EJE (Hong Kong) Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08101  2013-10-15  2021-07-30  2022-12-21
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2022-12-20 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2021-07-30 0 0.241 0.230 0.270 - - 0 0 - 0.241 0.230 0.270 - - 0 - 0.00%
2021-07-29 0 0.241 0.242 0.250 0.240 0.285 54,000 14,530 0.2691 0.241 0.242 0.250 0.240 0.285 54,000 0.2691 -7.31%
2021-07-28 0 0.260 0.245 0.265 0.240 0.260 16,000 3,960 0.2475 0.260 0.245 0.265 0.240 0.260 16,000 0.2475 4.00%
2021-07-27 0 0.250 - 0.260 0.250 0.260 164,000 41,440 0.2527 0.250 - 0.260 0.250 0.260 164,000 0.2527 -5.66%
2021-07-26 0 0.265 0.270 0.280 0.260 0.265 48,000 12,520 0.2608 0.265 0.270 0.280 0.260 0.265 48,000 0.2608 -5.36%
2021-07-23 0 0.280 0.260 0.285 0.265 0.285 208,000 55,380 0.2663 0.280 0.260 0.285 0.265 0.285 208,000 0.2663 -1.75%
2021-07-22 0 0.285 0.270 0.290 0.260 0.300 1,080,400 298,256 0.2761 0.285 0.270 0.290 0.260 0.300 1,080,400 0.2761 -1.72%
2021-07-21 0 0.290 0.290 0.300 0.290 0.290 10,800 3,076 0.2848 0.290 0.290 0.300 0.290 0.290 10,800 0.2848 0.00%
2021-07-20 0 0.290 0.280 0.290 0.290 0.305 544,000 162,400 0.2985 0.290 0.280 0.290 0.290 0.305 544,000 0.2985 0.00%
2021-07-19 0 0.290 0.290 0.305 0.290 0.300 48,000 14,240 0.2967 0.290 0.290 0.305 0.290 0.300 48,000 0.2967 -3.33%
2021-07-16 0 0.300 0.290 0.300 0.300 0.300 52,000 15,600 0.3000 0.300 0.290 0.300 0.300 0.300 52,000 0.3000 -1.64%
2021-07-15 0 0.305 0.305 0.320 0.295 0.305 110,400 32,664 0.2959 0.305 0.305 0.320 0.295 0.305 110,400 0.2959 0.00%
2021-07-14 0 0.305 0.300 0.305 0.300 0.305 1,068,000 325,340 0.3046 0.305 0.300 0.305 0.300 0.305 1,068,000 0.3046 -1.61%
2021-07-13 0 0.310 0.300 0.315 0.300 0.325 126,800 39,012 0.3077 0.310 0.300 0.315 0.300 0.325 126,800 0.3077 -6.06%
2021-07-12 0 0.330 0.300 0.330 0.330 0.330 420,000 136,540 0.3251 0.330 0.300 0.330 0.330 0.330 420,000 0.3251 0.00%
2021-07-09 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2021-07-08 0 0.330 0.300 0.330 0.330 0.330 4,000 1,320 0.3300 0.330 0.300 0.330 0.330 0.330 4,000 0.3300 10.00%
2021-07-07 0 0.300 0.300 0.330 0.300 0.330 38,400 12,084 0.3147 0.300 0.300 0.330 0.300 0.330 38,400 0.3147 -4.76%
2021-07-06 0 0.315 0.300 0.315 0.325 0.330 1,356,000 446,080 0.3290 0.315 0.300 0.315 0.325 0.330 1,356,000 0.3290 6.78%
2021-07-05 0 0.295 0.295 0.340 0.295 0.325 56,000 17,760 0.3171 0.295 0.295 0.340 0.295 0.325 56,000 0.3171 -9.23%
2021-07-02 0 0.325 0.290 0.325 0.325 0.330 1,400,000 455,580 0.3254 0.325 0.290 0.325 0.325 0.330 1,400,000 0.3254 6.56%
2021-06-30 0 0.305 0.315 0.320 0.295 0.320 3,260,000 1,019,540 0.3127 0.305 0.315 0.320 0.295 0.320 3,260,000 0.3127 -6.15%
2021-06-29 0 0.325 0.330 0.355 0.320 0.360 584,000 197,580 0.3383 0.325 0.330 0.355 0.320 0.360 584,000 0.3383 -9.72%
2021-06-28 0 0.360 0.345 0.360 0.350 0.360 176,000 62,280 0.3539 0.360 0.345 0.360 0.350 0.360 176,000 0.3539 0.00%
2021-06-25 0 0.360 0.360 0.365 0.350 0.375 5,001,600 1,827,144 0.3653 0.360 0.360 0.365 0.350 0.375 5,001,600 0.3653 4.35%
2021-06-24 0 0.345 0.315 0.345 0.345 0.350 152,000 53,060 0.3491 0.345 0.315 0.345 0.345 0.350 152,000 0.3491 0.00%
2021-06-23 0 0.345 0.325 0.350 0.305 0.415 1,036,000 359,380 0.3469 0.345 0.325 0.350 0.305 0.415 1,036,000 0.3469 13.11%
2021-06-22 0 0.305 0.300 0.310 0.290 0.305 156,000 46,680 0.2992 0.305 0.300 0.310 0.290 0.305 156,000 0.2992 3.39%
2021-06-21 0 0.295 0.290 0.310 - - 0 0 - 0.295 0.290 0.310 - - 0 - 0.00%
2021-06-18 0 0.295 0.290 0.305 0.295 0.295 40,000 11,800 0.2950 0.295 0.290 0.305 0.295 0.295 40,000 0.2950 -1.67%
2021-06-17 0 0.300 0.290 0.310 0.300 0.300 472,000 141,600 0.3000 0.300 0.290 0.310 0.300 0.300 472,000 0.3000 0.00%
2021-06-16 0 0.300 0.290 0.300 0.300 0.300 40,000 12,000 0.3000 0.300 0.290 0.300 0.300 0.300 40,000 0.3000 1.69%
2021-06-15 0 0.295 0.295 0.315 0.290 0.290 4,000 1,160 0.2900 0.295 0.295 0.315 0.290 0.290 4,000 0.2900 -1.67%
2021-06-11 0 0.300 0.300 0.315 0.300 0.300 32,000 9,600 0.3000 0.300 0.300 0.315 0.300 0.300 32,000 0.3000 0.00%
2021-06-10 0 0.300 0.295 0.315 0.300 0.300 44,000 13,200 0.3000 0.300 0.295 0.315 0.300 0.300 44,000 0.3000 -3.23%
2021-06-09 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - -1.59%
2021-06-08 0 0.315 0.290 0.315 0.315 0.315 24,000 7,560 0.3150 0.315 0.290 0.315 0.315 0.315 24,000 0.3150 0.00%
2021-06-07 0 0.315 0.295 0.315 0.315 0.315 20,000 6,300 0.3150 0.315 0.295 0.315 0.315 0.315 20,000 0.3150 1.61%
2021-06-04 0 0.310 0.310 0.320 0.290 0.310 6,838,000 2,118,980 0.3099 0.310 0.310 0.320 0.290 0.310 6,838,000 0.3099 1.64%
2021-06-03 0 0.305 0.295 0.310 0.305 0.310 131,600 40,104 0.3047 0.305 0.295 0.310 0.305 0.310 131,600 0.3047 -1.61%
2021-06-02 0 0.310 0.305 0.310 - - 0 0 - 0.310 0.305 0.310 - - 0 - -1.59%
2021-06-01 0 0.315 0.295 0.315 0.305 0.315 108,000 33,580 0.3109 0.315 0.295 0.315 0.305 0.315 108,000 0.3109 1.61%
2021-05-31 0 0.310 0.295 0.310 0.310 0.310 160,000 49,600 0.3100 0.310 0.295 0.310 0.310 0.310 160,000 0.3100 6.90%
2021-05-28 0 0.290 0.295 0.300 0.290 0.295 52,000 15,280 0.2938 0.290 0.295 0.300 0.290 0.295 52,000 0.2938 -3.33%
2021-05-27 0 0.300 0.295 0.310 0.290 0.315 1,242,000 373,280 0.3005 0.300 0.295 0.310 0.290 0.315 1,242,000 0.3005 -10.45%
2021-05-26 0 0.335 0.315 0.335 0.320 0.335 192,000 61,540 0.3205 0.335 0.315 0.335 0.320 0.335 192,000 0.3205 4.69%
2021-05-25 0 0.320 0.330 0.345 0.320 0.335 290,000 95,770 0.3302 0.320 0.330 0.345 0.320 0.335 290,000 0.3302 -7.25%
2021-05-24 0 0.345 0.325 0.345 0.310 0.355 280,000 91,020 0.3251 0.345 0.325 0.345 0.310 0.355 280,000 0.3251 1.47%
2021-05-21 0 0.340 0.320 0.350 0.320 0.350 202,000 65,820 0.3258 0.340 0.320 0.350 0.320 0.350 202,000 0.3258 4.62%
2021-05-20 0 0.325 0.320 0.350 0.325 0.330 78,000 25,360 0.3251 0.325 0.320 0.350 0.325 0.330 78,000 0.3251 -1.52%
2021-05-18 0 0.330 0.325 0.335 0.320 0.330 172,000 55,880 0.3249 0.330 0.325 0.335 0.320 0.330 172,000 0.3249 1.54%
2021-05-17 0 0.325 0.325 0.340 - - 0 0 - 0.325 0.325 0.340 - - 0 - 0.00%
2021-05-14 0 0.325 0.325 0.340 0.325 0.360 196,000 65,640 0.3349 0.325 0.325 0.340 0.325 0.360 196,000 0.3349 -4.41%
2021-05-13 0 0.340 0.320 0.350 0.320 0.340 412,000 135,140 0.3280 0.340 0.320 0.350 0.320 0.340 412,000 0.3280 1.49%
2021-05-12 0 0.335 0.335 0.360 0.330 0.330 10,000 3,270 0.3270 0.335 0.335 0.360 0.330 0.330 10,000 0.3270 1.52%
2021-05-11 0 0.330 0.330 0.365 0.325 0.335 132,000 43,740 0.3314 0.330 0.330 0.365 0.325 0.335 132,000 0.3314 -1.49%
2021-05-10 0 0.335 0.330 0.335 0.325 0.335 44,000 14,620 0.3323 0.335 0.330 0.335 0.325 0.335 44,000 0.3323 0.00%
2021-05-07 0 0.335 0.335 0.370 0.330 0.330 7,600 2,400 0.3158 0.335 0.335 0.370 0.330 0.330 7,600 0.3158 -4.29%
2021-05-06 0 0.350 0.335 0.360 0.330 0.370 5,563,600 2,031,484 0.3651 0.350 0.335 0.360 0.330 0.370 5,563,600 0.3651 2.94%
2021-05-05 0 0.340 0.340 0.375 0.325 0.325 4,000 1,300 0.3250 0.340 0.340 0.375 0.325 0.325 4,000 0.3250 -4.23%
2021-05-04 0 0.355 0.350 0.385 0.355 0.355 8,000 2,840 0.3550 0.355 0.350 0.385 0.355 0.355 8,000 0.3550 1.43%
2021-05-03 0 0.350 0.335 0.390 - - 0 0 - 0.350 0.335 0.390 - - 0 - 0.00%
2021-04-30 0 0.350 0.340 0.355 0.350 0.355 217,200 76,496 0.3522 0.350 0.340 0.355 0.350 0.355 217,200 0.3522 0.00%
2021-04-29 0 0.350 0.350 0.395 0.350 0.360 164,000 58,080 0.3541 0.350 0.350 0.395 0.350 0.360 164,000 0.3541 -5.41%
2021-04-28 0 0.370 0.350 0.405 0.365 0.370 8,128,000 3,007,060 0.3700 0.370 0.350 0.405 0.365 0.370 8,128,000 0.3700 -1.33%
2021-04-27 0 0.375 0.355 0.375 0.370 0.375 64,000 23,940 0.3741 0.375 0.355 0.375 0.370 0.375 64,000 0.3741 0.00%
2021-04-26 0 0.375 0.360 0.380 0.365 0.380 60,000 21,640 0.3607 0.375 0.360 0.380 0.365 0.380 60,000 0.3607 -3.85%
2021-04-23 0 0.390 0.390 0.410 0.390 0.390 52,000 20,400 0.3923 0.390 0.390 0.410 0.390 0.390 52,000 0.3923 -1.27%
2021-04-22 0 0.395 0.360 0.395 0.360 0.395 7,026,000 2,725,900 0.3880 0.395 0.360 0.395 0.360 0.395 7,026,000 0.3880 1.28%
2021-04-21 0 0.390 0.355 0.390 0.380 0.390 1,466,800 558,138 0.3805 0.390 0.355 0.390 0.380 0.390 1,466,800 0.3805 2.63%
2021-04-20 0 0.380 0.340 0.380 0.380 0.380 8,000 3,060 0.3825 0.380 0.340 0.380 0.380 0.380 8,000 0.3825 5.56%
2021-04-19 0 0.360 0.360 0.395 0.345 0.350 4,036,000 1,412,580 0.3500 0.360 0.360 0.395 0.345 0.350 4,036,000 0.3500 2.86%
2021-04-16 0 0.350 0.330 0.380 0.350 0.350 24,000 8,400 0.3500 0.350 0.330 0.380 0.350 0.350 24,000 0.3500 0.00%
2021-04-15 0 0.350 0.330 0.370 - - 0 0 - 0.350 0.330 0.370 - - 0 - 0.00%
2021-04-14 0 0.350 0.350 0.370 - - 0 0 - 0.350 0.350 0.370 - - 0 - 0.00%
2021-04-13 0 0.350 0.335 0.355 - - 0 0 - 0.350 0.335 0.355 - - 0 - -1.41%
2021-04-12 0 0.355 0.355 0.360 0.355 0.355 24,000 8,520 0.3550 0.355 0.355 0.360 0.355 0.355 24,000 0.3550 -1.39%
2021-04-09 0 0.360 0.350 0.360 0.350 0.360 14,032,000 4,911,640 0.3500 0.360 0.350 0.360 0.350 0.360 14,032,000 0.3500 2.86%
2021-04-08 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - -4.11%
2021-04-07 0 0.365 0.335 0.375 0.340 0.365 12,000 4,180 0.3483 0.365 0.335 0.375 0.340 0.365 12,000 0.3483 7.35%
2021-04-01 0 0.340 0.340 0.390 0.335 0.340 60,000 20,300 0.3383 0.340 0.340 0.390 0.335 0.340 60,000 0.3383 -5.56%
2021-03-31 0 0.360 0.350 0.395 0.360 0.395 64,000 23,740 0.3709 0.360 0.350 0.395 0.360 0.395 64,000 0.3709 -8.86%
2021-03-30 0 0.395 0.395 0.400 0.350 0.400 482,400 181,816 0.3769 0.395 0.395 0.400 0.350 0.400 482,400 0.3769 8.22%
2021-03-29 0 0.365 0.330 0.350 0.330 0.370 3,743,200 1,269,304 0.3391 0.365 0.330 0.350 0.330 0.370 3,743,200 0.3391 8.96%
2021-03-26 0 0.335 0.345 0.365 0.335 0.335 60,000 20,100 0.3350 0.335 0.345 0.365 0.335 0.335 60,000 0.3350 0.00%
2021-03-25 0 0.335 0.335 0.350 0.335 0.335 32,000 11,040 0.3450 0.335 0.335 0.350 0.335 0.335 32,000 0.3450 0.00%
2021-03-24 0 0.335 0.335 0.345 0.320 0.365 1,176,000 398,520 0.3389 0.335 0.335 0.345 0.320 0.365 1,176,000 0.3389 -12.99%
2021-03-23 0 0.385 0.375 0.400 0.375 0.385 82,000 30,990 0.3779 0.385 0.375 0.400 0.375 0.385 82,000 0.3779 0.00%
2021-03-22 0 0.385 0.380 0.400 0.385 0.385 32,000 12,320 0.3850 0.385 0.380 0.400 0.385 0.385 32,000 0.3850 0.00%
2021-03-19 0 0.385 0.380 0.400 - - 0 0 - 0.385 0.380 0.400 - - 0 - 0.00%
2021-03-18 0 0.385 0.380 0.400 - - 0 0 - 0.385 0.380 0.400 - - 0 - 0.00%
2021-03-17 0 0.385 0.385 0.400 0.370 0.385 149,200 56,410 0.3781 0.385 0.385 0.400 0.370 0.385 149,200 0.3781 1.32%
2021-03-16 0 0.380 0.380 0.390 0.375 0.375 28,000 10,500 0.3750 0.380 0.380 0.390 0.375 0.375 28,000 0.3750 1.33%
2021-03-15 0 0.375 0.375 0.395 0.365 0.370 118,000 43,510 0.3687 0.375 0.375 0.395 0.365 0.370 118,000 0.3687 -3.85%
2021-03-12 0 0.390 0.390 0.420 0.375 0.390 3,228,000 1,241,340 0.3846 0.390 0.390 0.420 0.375 0.390 3,228,000 0.3846 0.00%
2021-03-11 0 0.390 0.390 0.410 0.390 0.390 100,000 39,500 0.3950 0.390 0.390 0.410 0.390 0.390 100,000 0.3950 -1.27%
2021-03-10 0 0.395 0.390 0.420 0.390 0.390 28,000 10,920 0.3900 0.395 0.390 0.420 0.390 0.390 28,000 0.3900 2.60%
2021-03-09 0 0.385 0.385 0.420 0.385 0.385 36,000 13,860 0.3850 0.385 0.385 0.420 0.385 0.385 36,000 0.3850 -3.75%
2021-03-08 0 0.400 0.395 0.445 0.400 0.400 20,000 8,000 0.4000 0.400 0.395 0.445 0.400 0.400 20,000 0.4000 -1.23%
2021-03-05 0 0.405 0.405 0.435 0.400 0.405 1,592,000 644,240 0.4047 0.405 0.405 0.435 0.400 0.405 1,592,000 0.4047 1.25%
2021-03-04 0 0.400 0.390 0.400 0.395 0.400 204,000 81,560 0.3998 0.400 0.390 0.400 0.395 0.400 204,000 0.3998 -2.44%
2021-03-03 0 0.410 0.410 0.415 0.395 0.415 120,000 48,680 0.4057 0.410 0.410 0.415 0.395 0.415 120,000 0.4057 -1.20%
2021-03-02 0 0.415 0.410 0.415 0.410 0.425 134,400 55,456 0.4126 0.415 0.410 0.415 0.410 0.425 134,400 0.4126 -2.35%
2021-03-01 0 0.425 0.410 0.480 0.425 0.425 52,000 22,100 0.4250 0.425 0.410 0.480 0.425 0.425 52,000 0.4250 0.00%
2021-02-26 0 0.425 0.415 0.440 0.400 0.440 344,000 144,600 0.4203 0.425 0.415 0.440 0.400 0.440 344,000 0.4203 -3.41%
2021-02-25 0 0.440 0.440 0.475 - - 8,000 3,600 0.4500 0.440 0.440 0.475 - - 8,000 0.4500 2.33%
2021-02-24 0 0.430 0.430 0.445 0.430 0.450 122,800 54,114 0.4407 0.430 0.430 0.445 0.430 0.450 122,800 0.4407 -2.27%
2021-02-23 0 0.440 0.440 0.445 0.440 0.445 48,000 21,300 0.4438 0.440 0.440 0.445 0.440 0.445 48,000 0.4438 -2.22%
2021-02-22 0 0.450 0.445 0.465 0.440 0.510 438,800 201,035 0.4581 0.450 0.445 0.465 0.440 0.510 438,800 0.4581 -5.26%
2021-02-19 0 0.475 0.465 0.475 0.455 0.510 348,000 166,240 0.4777 0.475 0.465 0.475 0.455 0.510 348,000 0.4777 3.26%
2021-02-18 0 0.460 0.455 0.475 0.445 0.485 636,000 299,780 0.4714 0.460 0.455 0.475 0.445 0.485 636,000 0.4714 -3.16%
2021-02-17 0 0.475 0.465 0.475 0.450 0.490 925,200 440,484 0.4761 0.475 0.465 0.475 0.450 0.490 925,200 0.4761 3.26%
2021-02-16 0 0.460 0.435 0.460 0.430 0.460 874,000 391,500 0.4479 0.460 0.435 0.460 0.430 0.460 874,000 0.4479 4.55%
2021-02-11 0 0.440 0.440 0.460 0.435 0.455 240,000 106,580 0.4441 0.440 0.440 0.460 0.435 0.455 240,000 0.4441 -5.38%
2021-02-10 0 0.465 0.465 0.480 0.435 0.460 225,200 101,169 0.4492 0.465 0.465 0.480 0.435 0.460 225,200 0.4492 1.09%
2021-02-09 0 0.460 0.440 0.470 0.435 0.480 332,000 152,340 0.4589 0.460 0.440 0.470 0.435 0.480 332,000 0.4589 -4.17%
2021-02-08 0 0.480 0.450 0.480 0.425 0.480 232,800 109,228 0.4692 0.480 0.450 0.480 0.425 0.480 232,800 0.4692 6.67%
2021-02-05 0 0.450 0.450 0.465 0.450 0.490 388,000 179,020 0.4614 0.450 0.450 0.465 0.450 0.490 388,000 0.4614 -3.23%
2021-02-04 0 0.465 0.450 0.465 0.450 0.495 1,804,000 826,620 0.4582 0.465 0.450 0.465 0.450 0.495 1,804,000 0.4582 0.00%
2021-02-03 0 0.465 0.460 0.465 0.445 0.465 567,600 258,764 0.4559 0.465 0.460 0.465 0.445 0.465 567,600 0.4559 -1.06%
2021-02-02 0 0.470 0.460 0.470 0.425 0.520 6,209,200 2,851,656 0.4593 0.470 0.460 0.470 0.425 0.520 6,209,200 0.4593 1.08%
2021-02-01 0 0.465 0.465 0.470 0.420 0.475 2,027,600 907,024 0.4473 0.465 0.465 0.470 0.420 0.475 2,027,600 0.4473 16.25%
2021-01-29 0 0.400 0.400 0.405 0.380 0.420 7,864,000 3,145,140 0.3999 0.400 0.400 0.405 0.380 0.420 7,864,000 0.3999 -2.44%
2021-01-28 0 0.410 0.385 0.410 0.385 0.430 478,000 195,580 0.4092 0.410 0.385 0.410 0.385 0.430 478,000 0.4092 0.00%
2021-01-27 0 0.410 0.415 0.445 0.395 0.415 846,000 339,660 0.4015 0.410 0.415 0.445 0.395 0.415 846,000 0.4015 2.50%
2021-01-26 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2021-01-25 0 0.400 0.390 0.415 0.375 0.415 918,000 352,400 0.3839 0.400 0.390 0.415 0.375 0.415 918,000 0.3839 1.27%
2021-01-22 0 0.395 0.385 0.405 0.375 0.395 301,200 118,990 0.3951 0.395 0.385 0.405 0.375 0.395 301,200 0.3951 0.00%
2021-01-21 0 0.395 0.395 0.405 0.380 0.405 100,800 40,044 0.3973 0.395 0.395 0.405 0.380 0.405 100,800 0.3973 0.00%
2021-01-20 0 0.395 0.385 0.400 0.395 0.405 332,400 132,928 0.3999 0.395 0.385 0.400 0.395 0.405 332,400 0.3999 -2.47%
2021-01-19 0 0.405 0.405 0.420 0.385 0.450 44,000 17,638 0.4009 0.405 0.405 0.420 0.385 0.450 44,000 0.4009 5.19%
2021-01-18 0 0.385 0.385 0.410 0.375 0.385 48,000 18,240 0.3800 0.385 0.385 0.410 0.375 0.385 48,000 0.3800 1.32%
2021-01-15 0 0.380 0.380 0.395 0.380 0.380 7,200 2,672 0.3711 0.380 0.380 0.395 0.380 0.380 7,200 0.3711 -3.80%
2021-01-14 0 0.395 0.390 0.395 0.370 0.410 288,000 112,300 0.3899 0.395 0.390 0.395 0.370 0.410 288,000 0.3899 -1.25%
2021-01-13 0 0.400 0.400 0.410 0.400 0.400 32,000 12,800 0.4000 0.400 0.400 0.410 0.400 0.400 32,000 0.4000 -4.76%
2021-01-12 0 0.420 0.410 0.430 0.410 0.420 144,000 59,400 0.4125 0.420 0.410 0.430 0.410 0.420 144,000 0.4125 6.33%
2021-01-11 0 0.395 0.395 0.440 0.390 0.410 117,200 47,904 0.4087 0.395 0.395 0.440 0.390 0.410 117,200 0.4087 -2.47%
2021-01-08 0 0.405 0.380 0.410 0.410 0.410 48,000 19,680 0.4100 0.405 0.380 0.410 0.410 0.410 48,000 0.4100 -1.22%
2021-01-07 0 0.410 0.400 0.420 0.410 0.410 24,000 9,840 0.4100 0.410 0.400 0.420 0.410 0.410 24,000 0.4100 -3.53%
2021-01-06 0 0.425 0.415 0.425 0.410 0.445 333,200 137,290 0.4120 0.425 0.415 0.425 0.410 0.445 333,200 0.4120 -1.16%
2021-01-05 0 0.430 0.425 0.430 0.415 0.430 288,000 122,920 0.4268 0.430 0.425 0.430 0.415 0.430 288,000 0.4268 -6.52%
2021-01-04 0 0.460 0.430 0.460 0.430 0.460 10,000 4,380 0.4380 0.460 0.430 0.460 0.430 0.460 10,000 0.4380 -1.08%
2020-12-31 0 0.465 0.420 0.465 0.465 0.480 36,000 16,800 0.4667 0.465 0.420 0.465 0.465 0.480 36,000 0.4667 1.09%
2020-12-30 0 0.460 0.380 0.460 0.460 0.465 8,000 3,700 0.4625 0.460 0.380 0.460 0.460 0.465 8,000 0.4625 6.98%
2020-12-29 0 0.430 0.430 0.460 0.425 0.445 12,400 5,420 0.4371 0.430 0.430 0.460 0.425 0.445 12,400 0.4371 -3.37%
2020-12-28 0 0.445 0.445 0.470 0.420 0.450 8,496,000 3,780,140 0.4449 0.445 0.445 0.470 0.420 0.450 8,496,000 0.4449 -3.26%
2020-12-24 0 0.460 0.410 0.460 0.475 0.475 4,000 1,900 0.4750 0.460 0.410 0.460 0.475 0.475 4,000 0.4750 2.22%
2020-12-23 0 0.450 0.450 0.455 0.425 0.450 64,000 28,200 0.4406 0.450 0.450 0.455 0.425 0.450 64,000 0.4406 -2.17%
2020-12-22 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - 0.00%
2020-12-21 0 0.460 0.440 0.460 0.470 0.475 199,200 93,952 0.4716 0.460 0.440 0.460 0.470 0.475 199,200 0.4716 5.75%
2020-12-18 0 0.435 0.435 0.460 0.430 0.470 100,000 45,100 0.4510 0.435 0.435 0.460 0.430 0.470 100,000 0.4510 -7.45%
2020-12-17 0 0.470 0.440 0.470 0.445 0.470 164,000 75,240 0.4588 0.470 0.440 0.470 0.445 0.470 164,000 0.4588 6.82%
2020-12-16 0 0.440 0.440 0.470 0.440 0.460 50,000 22,336 0.4467 0.440 0.440 0.470 0.440 0.460 50,000 0.4467 -6.38%
2020-12-15 0 0.470 0.440 0.475 0.450 0.500 1,045,200 495,824 0.4744 0.470 0.440 0.475 0.450 0.500 1,045,200 0.4744 4.44%
2020-12-14 0 0.450 0.440 0.475 0.450 0.450 168,800 75,944 0.4499 0.450 0.440 0.475 0.450 0.450 168,800 0.4499 -7.22%
2020-12-11 0 0.485 0.455 0.485 0.490 0.510 268,000 130,420 0.4866 0.485 0.455 0.485 0.490 0.510 268,000 0.4866 0.00%
2020-12-10 0 0.485 0.440 0.485 0.450 0.485 245,200 113,308 0.4621 0.485 0.440 0.485 0.450 0.485 245,200 0.4621 5.43%
2020-12-09 0 0.460 0.440 0.470 0.405 0.480 1,250,000 546,120 0.4369 0.460 0.440 0.470 0.405 0.480 1,250,000 0.4369 5.75%
2020-12-08 0 0.435 0.420 0.440 0.410 0.510 425,600 183,838 0.4320 0.435 0.420 0.440 0.410 0.510 425,600 0.4320 8.75%
2020-12-07 0 0.400 0.400 0.425 0.365 0.435 66,800 26,976 0.4038 0.400 0.400 0.425 0.365 0.435 66,800 0.4038 -5.88%
2020-12-04 0 0.425 0.415 0.430 0.405 0.445 181,200 77,914 0.4300 0.425 0.415 0.430 0.405 0.445 181,200 0.4300 0.00%
2020-12-03 0 0.425 0.425 0.435 0.425 0.425 96,000 40,800 0.4250 0.425 0.425 0.435 0.425 0.425 96,000 0.4250 0.00%
2020-12-02 0 0.425 0.410 0.440 0.410 0.450 70,000 29,850 0.4264 0.425 0.410 0.440 0.410 0.450 70,000 0.4264 2.41%
2020-12-01 0 0.415 0.405 0.420 0.415 0.415 68,000 28,220 0.4150 0.415 0.405 0.420 0.415 0.415 68,000 0.4150 0.00%
2020-11-30 0 0.415 0.410 0.420 0.400 0.495 100,000 41,760 0.4176 0.415 0.410 0.420 0.400 0.495 100,000 0.4176 1.22%
2020-11-27 0 0.410 0.400 0.410 0.400 0.410 79,600 32,196 0.4045 0.410 0.400 0.410 0.400 0.410 79,600 0.4045 -2.38%
2020-11-26 0 0.420 0.420 0.425 0.410 0.420 296,000 121,600 0.4108 0.420 0.420 0.425 0.410 0.420 296,000 0.4108 -1.18%
2020-11-25 0 0.425 0.420 0.445 0.425 0.440 88,000 37,680 0.4282 0.425 0.420 0.445 0.425 0.440 88,000 0.4282 -2.30%
2020-11-24 0 0.435 0.420 0.450 0.435 0.445 76,000 33,100 0.4355 0.435 0.420 0.450 0.435 0.445 76,000 0.4355 0.00%
2020-11-23 0 0.435 0.435 0.455 0.435 0.455 122,000 53,980 0.4425 0.435 0.435 0.455 0.435 0.455 122,000 0.4425 -2.25%
2020-11-20 0 0.445 0.430 0.465 0.425 0.445 141,200 62,080 0.4397 0.445 0.430 0.465 0.425 0.445 141,200 0.4397 3.49%
2020-11-19 0 0.430 0.425 0.435 0.425 0.435 36,000 15,580 0.4328 0.430 0.425 0.435 0.425 0.435 36,000 0.4328 -4.44%
2020-11-18 0 0.450 0.425 0.450 0.430 0.455 60,000 26,460 0.4410 0.450 0.425 0.450 0.430 0.455 60,000 0.4410 2.27%
2020-11-17 0 0.440 0.425 0.440 0.435 0.440 64,000 27,960 0.4369 0.440 0.425 0.440 0.435 0.440 64,000 0.4369 -3.30%
2020-11-16 0 0.455 0.435 0.480 - - 16,000 7,600 0.4750 0.455 0.435 0.480 - - 16,000 0.4750 0.00%
2020-11-13 0 0.455 0.435 0.455 0.430 0.455 194,000 85,680 0.4416 0.455 0.435 0.455 0.430 0.455 194,000 0.4416 3.41%
2020-11-12 0 0.440 0.440 0.460 0.435 0.510 96,000 43,280 0.4508 0.440 0.440 0.460 0.435 0.510 96,000 0.4508 2.33%
2020-11-11 0 0.430 0.430 0.450 0.430 0.450 48,000 21,180 0.4413 0.430 0.430 0.450 0.430 0.450 48,000 0.4413 -5.49%
2020-11-10 0 0.455 0.445 0.460 0.445 0.480 38,000 17,060 0.4489 0.455 0.445 0.460 0.445 0.480 38,000 0.4489 -7.14%
2020-11-09 0 0.490 0.465 0.490 0.435 0.500 220,000 102,260 0.4648 0.490 0.465 0.490 0.435 0.500 220,000 0.4648 3.16%
2020-11-06 0 0.475 0.450 0.475 0.450 0.500 67,200 31,116 0.4630 0.475 0.450 0.475 0.450 0.500 67,200 0.4630 0.00%
2020-11-05 0 0.475 0.445 0.480 0.425 0.490 373,600 172,860 0.4627 0.475 0.445 0.480 0.425 0.490 373,600 0.4627 4.40%
2020-11-04 0 0.455 0.430 0.455 0.420 0.475 82,000 35,960 0.4385 0.455 0.430 0.455 0.420 0.475 82,000 0.4385 9.64%
2020-11-03 0 0.415 0.415 0.465 0.405 0.415 50,000 20,510 0.4102 0.415 0.415 0.465 0.405 0.415 50,000 0.4102 -11.70%
2020-11-02 0 0.470 0.410 0.470 0.425 0.480 58,000 25,940 0.4472 0.470 0.410 0.470 0.425 0.480 58,000 0.4472 11.90%
2020-10-30 0 0.420 0.415 0.425 0.405 0.435 333,200 140,020 0.4202 0.420 0.415 0.425 0.405 0.435 333,200 0.4202 -5.62%
2020-10-29 0 0.445 0.445 0.470 0.405 0.445 68,400 30,320 0.4433 0.445 0.445 0.470 0.405 0.445 68,400 0.4433 -1.11%
2020-10-28 0 0.450 0.465 0.470 0.420 0.495 2,412,000 1,019,060 0.4225 0.450 0.465 0.470 0.420 0.495 2,412,000 0.4225 -3.23%
2020-10-27 0 0.465 0.460 0.480 0.450 0.520 214,000 99,000 0.4626 0.465 0.460 0.480 0.450 0.520 214,000 0.4626 -6.06%
2020-10-23 0 0.495 0.480 0.500 0.485 0.495 112,000 54,500 0.4866 0.495 0.480 0.500 0.485 0.495 112,000 0.4866 -4.81%
2020-10-22 0 0.520 0.450 0.520 0.470 0.520 60,000 29,880 0.4980 0.520 0.450 0.520 0.470 0.520 60,000 0.4980 1.96%
2020-10-21 0 0.510 - 0.500 - - 0 0 - 0.510 - 0.500 - - 0 - -1.92%
2020-10-20 0 0.520 0.490 0.520 0.485 0.530 16,000 8,040 0.5025 0.520 0.490 0.520 0.485 0.530 16,000 0.5025 0.00%
2020-10-19 0 0.520 0.300 0.520 - - 0 0 - 0.520 0.300 0.520 - - 0 - 0.00%
2020-10-16 0 0.520 0.475 0.530 0.465 0.520 76,000 38,100 0.5013 0.520 0.475 0.530 0.465 0.520 76,000 0.5013 -1.89%
2020-10-15 0 0.530 0.500 0.530 0.490 0.620 354,000 182,100 0.5144 0.530 0.500 0.530 0.490 0.620 354,000 0.5144 0.00%
2020-10-14 0 0.530 0.530 0.550 0.510 0.560 76,000 40,800 0.5368 0.530 0.530 0.550 0.510 0.560 76,000 0.5368 -1.85%
2020-10-12 0 0.540 0.530 0.560 0.530 0.610 134,000 76,240 0.5690 0.540 0.530 0.560 0.530 0.610 134,000 0.5690 -3.57%
2020-10-09 0 0.560 0.520 0.560 0.520 0.570 312,000 173,460 0.5560 0.560 0.520 0.560 0.520 0.570 312,000 0.5560 1.82%
2020-10-08 0 0.550 0.530 0.580 0.520 0.550 108,000 57,040 0.5281 0.550 0.530 0.580 0.520 0.550 108,000 0.5281 -3.51%
2020-10-07 0 0.570 0.540 0.570 0.540 0.590 60,800 34,008 0.5593 0.570 0.540 0.570 0.540 0.590 60,800 0.5593 1.79%
2020-10-06 0 0.560 0.520 0.570 0.530 0.590 90,800 50,708 0.5585 0.560 0.520 0.570 0.530 0.590 90,800 0.5585 -1.75%
2020-10-05 0 0.570 0.520 0.570 0.510 0.590 137,200 75,568 0.5508 0.570 0.520 0.570 0.510 0.590 137,200 0.5508 3.64%
2020-09-30 0 0.550 0.530 0.550 0.540 0.590 90,400 49,120 0.5434 0.550 0.530 0.550 0.540 0.590 90,400 0.5434 0.00%
2020-09-29 0 0.550 0.520 0.560 0.510 0.570 183,200 98,496 0.5376 0.550 0.520 0.560 0.510 0.570 183,200 0.5376 -3.51%
2020-09-28 0 0.570 0.530 0.570 0.530 0.580 104,000 58,820 0.5656 0.570 0.530 0.570 0.530 0.580 104,000 0.5656 7.55%
2020-09-25 0 0.530 0.530 0.580 0.530 0.530 336,400 178,160 0.5296 0.530 0.530 0.580 0.530 0.530 336,400 0.5296 0.00%
2020-09-24 0 0.530 0.530 0.550 0.510 0.530 6,736,400 3,503,268 0.5201 0.530 0.530 0.550 0.510 0.530 6,736,400 0.5201 -5.36%
2020-09-23 0 0.560 0.530 0.550 0.520 0.550 142,000 75,520 0.5318 0.560 0.530 0.550 0.520 0.550 142,000 0.5318 1.82%
2020-09-22 0 0.550 0.540 0.560 0.510 0.600 240,000 129,900 0.5413 0.550 0.540 0.560 0.510 0.600 240,000 0.5413 -6.78%
2020-09-21 0 0.590 0.530 0.610 0.590 0.590 4,000 2,360 0.5900 0.590 0.530 0.610 0.590 0.590 4,000 0.5900 0.00%
2020-09-18 0 0.590 0.560 0.600 0.510 0.630 2,128,000 1,251,640 0.5882 0.590 0.560 0.600 0.510 0.630 2,128,000 0.5882 -3.28%
2020-09-17 0 0.610 0.540 0.610 - - 2,000 1,000 0.5000 0.610 0.540 0.610 - - 2,000 0.5000 -3.17%
2020-09-16 0 0.630 0.530 0.630 0.600 0.640 32,800 20,308 0.6191 0.630 0.530 0.630 0.600 0.640 32,800 0.6191 5.00%
2020-09-15 0 0.600 0.550 0.600 0.600 0.600 56,000 33,600 0.6000 0.600 0.550 0.600 0.600 0.600 56,000 0.6000 0.00%
2020-09-14 0 0.600 0.590 0.630 0.520 0.630 122,400 70,616 0.5769 0.600 0.590 0.630 0.520 0.630 122,400 0.5769 3.45%
2020-09-11 0 0.580 0.540 0.580 0.580 0.580 254,400 147,552 0.5800 0.580 0.540 0.580 0.580 0.580 254,400 0.5800 0.00%
2020-09-10 0 0.580 0.560 0.580 0.560 0.600 356,800 207,800 0.5824 0.580 0.560 0.580 0.560 0.600 356,800 0.5824 5.45%
2020-09-09 0 0.550 0.550 0.610 0.510 0.650 694,400 404,196 0.5821 0.550 0.550 0.610 0.510 0.650 694,400 0.5821 -3.51%
2020-09-08 0 0.570 0.520 0.570 0.500 0.570 119,600 64,368 0.5382 0.570 0.520 0.570 0.500 0.570 119,600 0.5382 -3.39%
2020-09-07 0 0.590 0.520 0.590 0.540 0.590 42,800 24,636 0.5756 0.590 0.520 0.590 0.540 0.590 42,800 0.5756 -1.67%
2020-09-04 0 0.600 0.540 0.600 0.500 0.620 56,000 31,800 0.5679 0.600 0.540 0.600 0.500 0.620 56,000 0.5679 0.00%
2020-09-03 0 0.600 0.520 0.600 0.600 0.620 98,400 59,440 0.6041 0.600 0.520 0.600 0.600 0.620 98,400 0.6041 -3.23%
2020-09-02 0 0.620 0.530 0.620 0.590 0.630 35,200 20,784 0.5905 0.620 0.530 0.620 0.590 0.630 35,200 0.5905 5.08%
2020-09-01 0 0.590 0.580 0.590 0.530 0.690 372,000 217,448 0.5845 0.590 0.580 0.590 0.530 0.690 372,000 0.5845 -6.35%
2020-08-31 0 0.063 0.063 0.064 0.058 0.067 33,468,000 2,051,748 0.0613 0.630 0.630 0.640 0.580 0.670 3,346,800 0.6130 6.78%
2020-08-28 0 0.059 0.059 0.061 0.058 0.079 29,272,000 1,900,880 0.0649 0.590 0.590 0.610 0.580 0.790 2,927,200 0.6494 -19.18%
2020-08-27 0 0.073 0.073 0.074 0.051 0.073 15,852,000 953,916 0.0602 0.730 0.730 0.740 0.510 0.730 1,585,200 0.6018 40.38%
2020-08-26 0 0.052 0.051 0.053 0.051 0.054 504,000 26,268 0.0521 0.520 0.510 0.530 0.510 0.540 50,400 0.5212 -1.89%
2020-08-25 0 0.053 0.051 0.053 0.050 0.053 3,432,000 177,676 0.0518 0.530 0.510 0.530 0.500 0.530 343,200 0.5177 1.92%
2020-08-24 0 0.052 0.052 0.053 0.052 0.054 4,720,000 251,548 0.0533 0.520 0.520 0.530 0.520 0.540 472,000 0.5329 -1.89%
2020-08-21 0 0.053 0.051 0.053 0.051 0.055 6,096,000 319,736 0.0525 0.530 0.510 0.530 0.510 0.550 609,600 0.5245 1.92%
2020-08-20 0 0.052 0.052 0.053 0.051 0.053 2,540,000 132,060 0.0520 0.520 0.520 0.530 0.510 0.530 254,000 0.5199 -5.45%
2020-08-19 0 0.055 0.053 0.055 0.050 0.055 1,444,000 74,124 0.0513 0.550 0.530 0.550 0.500 0.550 144,400 0.5133 7.84%
2020-08-18 0 0.051 0.051 0.052 0.051 0.055 2,288,000 120,408 0.0526 0.510 0.510 0.520 0.510 0.550 228,800 0.5263 -5.56%
2020-08-17 0 0.054 0.053 0.054 0.052 0.055 828,000 43,696 0.0528 0.540 0.530 0.540 0.520 0.550 82,800 0.5277 -1.82%
2020-08-14 0 0.055 0.053 0.055 0.054 0.059 4,512,000 250,000 0.0554 0.550 0.530 0.550 0.540 0.590 451,200 0.5541 -6.78%
2020-08-13 0 0.059 0.058 0.059 0.050 0.061 32,196,000 1,695,164 0.0527 0.590 0.580 0.590 0.500 0.610 3,219,600 0.5265 13.46%
2020-08-12 0 0.052 0.052 0.053 0.050 0.052 1,728,000 88,656 0.0513 0.520 0.520 0.530 0.500 0.520 172,800 0.5131 -5.45%
2020-08-11 0 0.055 0.054 0.055 0.052 0.057 3,524,000 189,980 0.0539 0.550 0.540 0.550 0.520 0.570 352,400 0.5391 3.77%
2020-08-10 0 0.053 0.051 0.054 0.052 0.056 10,080,000 548,584 0.0544 0.530 0.510 0.540 0.520 0.560 1,008,000 0.5442 1.92%
2020-08-07 0 0.052 0.050 0.052 0.051 0.053 1,408,000 73,384 0.0521 0.520 0.500 0.520 0.510 0.530 140,800 0.5212 0.00%
2020-08-06 0 0.052 0.052 0.053 0.050 0.053 4,552,000 234,724 0.0516 0.520 0.520 0.530 0.500 0.530 455,200 0.5157 -5.45%
2020-08-05 0 0.055 0.053 0.054 0.050 0.056 14,536,000 754,552 0.0519 0.550 0.530 0.540 0.500 0.560 1,453,600 0.5191 -3.51%
2020-08-04 0 0.057 0.055 0.057 0.055 0.059 2,956,000 167,028 0.0565 0.570 0.550 0.570 0.550 0.590 295,600 0.5650 -1.72%
2020-08-03 0 0.058 0.057 0.058 0.055 0.059 3,336,000 186,780 0.0560 0.580 0.570 0.580 0.550 0.590 333,600 0.5599 1.75%
2020-07-31 0 0.057 0.056 0.058 0.057 0.058 2,168,000 124,504 0.0574 0.570 0.560 0.580 0.570 0.580 216,800 0.5743 -1.72%
2020-07-30 0 0.058 0.057 0.058 0.056 0.060 32,748,000 1,869,552 0.0571 0.580 0.570 0.580 0.560 0.600 3,274,800 0.5709 1.75%
2020-07-29 0 0.057 0.057 0.059 0.056 0.060 2,540,000 144,820 0.0570 0.570 0.570 0.590 0.560 0.600 254,000 0.5702 0.00%
2020-07-28 0 0.057 0.055 0.057 0.057 0.062 2,756,000 165,056 0.0599 0.570 0.550 0.570 0.570 0.620 275,600 0.5989 -8.06%
2020-07-27 0 0.062 0.060 0.062 0.057 0.062 4,372,000 262,532 0.0600 0.620 0.600 0.620 0.570 0.620 437,200 0.6005 1.64%
2020-07-24 0 0.061 0.061 0.062 0.058 0.064 5,256,000 316,760 0.0603 0.610 0.610 0.620 0.580 0.640 525,600 0.6027 -3.17%
2020-07-23 0 0.063 0.063 0.065 0.061 0.065 8,680,000 547,936 0.0631 0.630 0.630 0.650 0.610 0.650 868,000 0.6313 1.61%
2020-07-22 0 0.062 0.061 0.062 0.060 0.078 33,064,000 2,202,584 0.0666 0.620 0.610 0.620 0.600 0.780 3,306,400 0.6662 -21.52%
2020-07-21 0 0.079 0.078 0.080 0.077 0.079 688,000 53,404 0.0776 0.790 0.780 0.800 0.770 0.790 68,800 0.7762 0.00%
2020-07-20 0 0.079 0.077 0.079 0.072 0.082 1,324,000 106,496 0.0804 0.790 0.770 0.790 0.720 0.820 132,400 0.8044 1.28%
2020-07-17 0 0.078 0.076 0.078 0.077 0.079 260,000 20,108 0.0773 0.780 0.760 0.780 0.770 0.790 26,000 0.7734 2.63%
2020-07-16 0 0.076 0.075 0.078 0.076 0.079 2,516,000 194,108 0.0771 0.760 0.750 0.780 0.760 0.790 251,600 0.7715 -5.00%
2020-07-15 0 0.080 0.079 0.081 0.080 0.083 1,920,000 154,584 0.0805 0.800 0.790 0.810 0.800 0.830 192,000 0.8051 1.27%
2020-07-14 0 0.079 0.077 0.079 0.075 0.082 1,264,000 98,612 0.0780 0.790 0.770 0.790 0.750 0.820 126,400 0.7802 -2.47%
2020-07-13 0 0.081 0.079 0.081 0.078 0.082 644,000 51,956 0.0807 0.810 0.790 0.810 0.780 0.820 64,400 0.8068 -3.57%
2020-07-10 0 0.084 0.082 0.084 0.081 0.084 1,060,000 87,432 0.0825 0.840 0.820 0.840 0.810 0.840 106,000 0.8248 2.44%
2020-07-09 0 0.082 0.082 0.083 0.081 0.085 3,344,000 277,368 0.0829 0.820 0.820 0.830 0.810 0.850 334,400 0.8294 1.23%
2020-07-08 0 0.081 0.081 0.082 0.081 0.085 4,620,000 384,508 0.0832 0.810 0.810 0.820 0.810 0.850 462,000 0.8323 -1.22%
2020-07-07 0 0.082 0.082 0.083 0.082 0.087 2,896,000 243,204 0.0840 0.820 0.820 0.830 0.820 0.870 289,600 0.8398 -3.53%
2020-07-06 0 0.085 0.084 0.085 0.078 0.086 17,440,000 1,430,272 0.0820 0.850 0.840 0.850 0.780 0.860 1,744,000 0.8201 10.39%
2020-07-03 0 0.077 0.077 0.080 0.077 0.081 1,784,000 139,288 0.0781 0.770 0.770 0.800 0.770 0.810 178,400 0.7808 -3.75%
2020-07-02 0 0.080 0.078 0.081 0.077 0.082 3,120,000 251,076 0.0805 0.800 0.780 0.810 0.770 0.820 312,000 0.8047 2.56%
2020-06-30 0 0.078 0.075 0.078 0.076 0.081 1,144,000 90,324 0.0790 0.780 0.750 0.780 0.760 0.810 114,400 0.7895 -1.27%
2020-06-29 0 0.079 0.075 0.078 0.075 0.080 1,872,000 145,288 0.0776 0.790 0.750 0.780 0.750 0.800 187,200 0.7761 2.60%
2020-06-26 0 0.077 0.074 0.078 0.070 0.077 2,008,000 150,232 0.0748 0.770 0.740 0.780 0.700 0.770 200,800 0.7482 6.94%
2020-06-24 0 0.072 0.072 0.073 0.071 0.076 2,528,000 184,052 0.0728 0.720 0.720 0.730 0.710 0.760 252,800 0.7281 -5.26%
2020-06-23 0 0.076 0.074 0.078 0.073 0.078 2,328,000 176,856 0.0760 0.760 0.740 0.780 0.730 0.780 232,800 0.7597 -1.30%
2020-06-22 0 0.077 0.076 0.078 0.074 0.079 2,256,000 170,004 0.0754 0.770 0.760 0.780 0.740 0.790 225,600 0.7536 -2.53%
2020-06-19 0 0.079 0.079 0.081 0.078 0.081 3,308,000 261,364 0.0790 0.790 0.790 0.810 0.780 0.810 330,800 0.7901 -3.66%
2020-06-18 0 0.082 0.080 0.082 0.080 0.082 2,684,000 215,660 0.0804 0.820 0.800 0.820 0.800 0.820 268,400 0.8035 -1.20%
2020-06-17 0 0.083 0.082 0.083 0.081 0.089 6,080,000 512,744 0.0843 0.830 0.820 0.830 0.810 0.890 608,000 0.8433 -6.74%
2020-06-16 0 0.089 0.089 0.090 0.078 0.091 43,132,000 3,686,980 0.0855 0.890 0.890 0.900 0.780 0.910 4,313,200 0.8548 27.14%
2020-06-15 0 0.070 0.068 0.070 0.066 0.070 2,972,000 202,280 0.0681 0.700 0.680 0.700 0.660 0.700 297,200 0.6806 0.00%
2020-06-12 0 0.070 0.068 0.070 0.068 0.071 124,000 8,768 0.0707 0.700 0.680 0.700 0.680 0.710 12,400 0.7071 -1.41%
2020-06-11 0 0.071 0.069 0.071 0.069 0.072 2,604,000 182,056 0.0699 0.710 0.690 0.710 0.690 0.720 260,400 0.6991 -1.39%
2020-06-10 0 0.072 0.070 0.072 0.070 0.074 416,000 29,504 0.0709 0.720 0.700 0.720 0.700 0.740 41,600 0.7092 -2.70%
2020-06-09 0 0.074 0.072 0.074 0.070 0.075 6,184,000 445,360 0.0720 0.740 0.720 0.740 0.700 0.750 618,400 0.7202 5.71%
2020-06-08 0 0.070 0.070 0.072 0.070 0.075 828,000 59,208 0.0715 0.700 0.700 0.720 0.700 0.750 82,800 0.7151 -6.67%
2020-06-05 0 0.075 0.073 0.077 0.069 0.075 15,076,000 1,082,752 0.0718 0.750 0.730 0.770 0.690 0.750 1,507,600 0.7182 7.14%
2020-06-04 0 0.070 0.070 0.071 0.070 0.079 5,584,000 401,652 0.0719 0.700 0.700 0.710 0.700 0.790 558,400 0.7193 -5.41%
2020-06-03 0 0.074 0.073 0.074 0.072 0.076 2,628,000 193,836 0.0738 0.740 0.730 0.740 0.720 0.760 262,800 0.7376 -2.63%
2020-06-02 0 0.076 0.072 0.076 0.071 0.077 3,020,000 225,748 0.0748 0.760 0.720 0.760 0.710 0.770 302,000 0.7475 1.33%
2020-06-01 0 0.075 0.074 0.075 0.069 0.082 12,328,000 892,704 0.0724 0.750 0.740 0.750 0.690 0.820 1,232,800 0.7241 -5.06%
2020-05-29 0 0.079 0.075 0.079 0.075 0.083 560,000 43,616 0.0779 0.790 0.750 0.790 0.750 0.830 56,000 0.7789 -1.25%
2020-05-28 0 0.080 0.076 0.080 0.080 0.083 40,000 3,212 0.0803 0.800 0.760 0.800 0.800 0.830 4,000 0.8030 0.00%
2020-05-27 0 0.080 0.079 0.080 0.078 0.082 1,652,000 131,932 0.0799 0.800 0.790 0.800 0.780 0.820 165,200 0.7986 -3.61%
2020-05-26 0 0.083 0.082 0.083 0.081 0.085 2,128,000 174,256 0.0819 0.830 0.820 0.830 0.810 0.850 212,800 0.8189 2.47%
2020-05-25 0 0.081 0.080 0.081 0.076 0.084 3,496,000 277,588 0.0794 0.810 0.800 0.810 0.760 0.840 349,600 0.7940 -1.22%
2020-05-22 0 0.082 0.082 0.083 0.078 0.082 37,096,000 2,999,400 0.0809 0.820 0.820 0.830 0.780 0.820 3,709,600 0.8086 -5.75%
2020-05-21 0 0.087 0.084 0.087 0.083 0.087 716,000 59,884 0.0836 0.870 0.840 0.870 0.830 0.870 71,600 0.8364 -1.14%
2020-05-20 0 0.088 0.085 0.088 0.080 0.090 4,140,000 356,944 0.0862 0.880 0.850 0.880 0.800 0.900 414,000 0.8622 3.53%
2020-05-19 0 0.085 0.082 0.086 0.083 0.086 408,000 34,220 0.0839 0.850 0.820 0.860 0.830 0.860 40,800 0.8387 -1.16%
2020-05-18 0 0.086 0.082 0.086 0.082 0.086 284,000 23,548 0.0829 0.860 0.820 0.860 0.820 0.860 28,400 0.8292 -2.27%
2020-05-15 0 0.088 0.088 0.089 0.079 0.089 13,992,000 1,170,812 0.0837 0.880 0.880 0.890 0.790 0.890 1,399,200 0.8368 3.53%
2020-05-14 0 0.085 0.081 0.085 0.079 0.089 3,800,000 316,328 0.0832 0.850 0.810 0.850 0.790 0.890 380,000 0.8324 0.00%
2020-05-13 0 0.085 0.083 0.085 0.083 0.086 4,132,000 348,936 0.0844 0.850 0.830 0.850 0.830 0.860 413,200 0.8445 -1.16%
2020-05-12 0 0.086 0.085 0.086 0.085 0.089 6,544,000 574,996 0.0879 0.860 0.850 0.860 0.850 0.890 654,400 0.8787 -3.37%
2020-05-11 0 0.089 0.085 0.089 0.086 0.090 1,502,000 133,406 0.0888 0.890 0.850 0.890 0.860 0.900 150,200 0.8882 0.00%
2020-05-08 0 0.089 0.087 0.089 0.087 0.089 1,480,000 129,764 0.0877 0.890 0.870 0.890 0.870 0.890 148,000 0.8768 1.14%
2020-05-07 0 0.088 0.087 0.088 0.087 0.090 10,588,000 931,712 0.0880 0.880 0.870 0.880 0.870 0.900 1,058,800 0.8800 0.00%
2020-05-06 0 0.088 0.088 0.089 0.087 0.091 2,828,000 249,976 0.0884 0.880 0.880 0.890 0.870 0.910 282,800 0.8839 0.00%
2020-05-05 0 0.088 0.088 0.089 0.087 0.090 3,036,000 267,268 0.0880 0.880 0.880 0.890 0.870 0.900 303,600 0.8803 1.15%
2020-05-04 0 0.087 0.087 0.088 0.085 0.090 3,422,000 296,748 0.0867 0.870 0.870 0.880 0.850 0.900 342,200 0.8672 -5.43%
2020-04-29 0 0.092 0.088 0.092 0.088 0.093 19,220,000 1,731,464 0.0901 0.920 0.880 0.920 0.880 0.930 1,922,000 0.9009 2.22%
2020-04-28 0 0.090 0.090 0.091 0.090 0.095 20,308,000 1,846,704 0.0909 0.900 0.900 0.910 0.900 0.950 2,030,800 0.9093 -4.26%
2020-04-27 0 0.094 0.092 0.094 0.092 0.098 12,804,000 1,220,172 0.0953 0.940 0.920 0.940 0.920 0.980 1,280,400 0.9530 -1.05%
2020-04-24 0 0.095 0.094 0.095 0.091 0.099 110,408,000 10,665,524 0.0966 0.950 0.940 0.950 0.910 0.990 11,040,800 0.9660 0.00%
2020-04-23 0 0.095 0.092 0.095 0.092 0.096 7,160,000 678,304 0.0947 0.950 0.920 0.950 0.920 0.960 716,000 0.9474 1.06%
2020-04-22 0 0.094 0.093 0.095 0.088 0.097 3,536,000 328,388 0.0929 0.940 0.930 0.950 0.880 0.970 353,600 0.9287 4.44%
2020-04-21 0 0.090 0.088 0.090 0.088 0.093 1,648,000 148,060 0.0898 0.900 0.880 0.900 0.880 0.930 164,800 0.8984 -3.23%
2020-04-20 0 0.093 0.092 0.093 0.091 0.094 3,764,000 349,048 0.0927 0.930 0.920 0.930 0.910 0.940 376,400 0.9273 1.09%
2020-04-17 0 0.092 0.091 0.094 0.092 0.094 700,000 64,964 0.0928 0.920 0.910 0.940 0.920 0.940 70,000 0.9281 0.00%
2020-04-16 0 0.092 0.092 0.093 0.090 0.095 2,364,000 218,588 0.0925 0.920 0.920 0.930 0.900 0.950 236,400 0.9247 -1.08%
2020-04-15 0 0.093 0.093 0.094 0.090 0.095 5,112,000 473,276 0.0926 0.930 0.930 0.940 0.900 0.950 511,200 0.9258 1.09%
2020-04-14 0 0.092 0.090 0.092 0.088 0.094 4,088,000 369,996 0.0905 0.920 0.900 0.920 0.880 0.940 408,800 0.9051 -3.16%
2020-04-09 0 0.095 0.094 0.098 0.095 0.100 744,000 71,648 0.0963 0.950 0.940 0.980 0.950 1.000 74,400 0.9630 -3.06%
2020-04-08 0 0.098 0.096 0.098 0.095 0.101 3,792,000 373,148 0.0984 0.980 0.960 0.980 0.950 1.010 379,200 0.9840 0.00%
2020-04-07 0 0.098 0.098 0.100 0.098 0.107 13,480,000 1,359,896 0.1009 0.980 0.980 1.000 0.980 1.070 1,348,000 1.0088 1.03%
2020-04-06 0 0.097 0.097 0.099 0.086 0.100 37,324,000 3,431,740 0.0919 0.970 0.970 0.990 0.860 1.000 3,732,400 0.9194 12.79%
2020-04-03 0 0.086 0.086 0.088 0.085 0.088 2,104,000 178,912 0.0850 0.860 0.860 0.880 0.850 0.880 210,400 0.8503 -1.15%
2020-04-02 0 0.087 0.086 0.087 0.083 0.090 1,812,000 154,784 0.0854 0.870 0.860 0.870 0.830 0.900 181,200 0.8542 -1.14%
2020-04-01 0 0.088 0.087 0.089 0.085 0.089 1,992,000 173,296 0.0870 0.880 0.870 0.890 0.850 0.890 199,200 0.8700 -1.12%
2020-03-31 0 0.089 0.088 0.089 0.087 0.093 2,792,000 250,752 0.0898 0.890 0.880 0.890 0.870 0.930 279,200 0.8981 3.49%
2020-03-30 0 0.086 0.086 0.088 0.083 0.090 2,528,000 219,696 0.0869 0.860 0.860 0.880 0.830 0.900 252,800 0.8691 -3.37%
2020-03-27 0 0.089 0.090 0.091 0.089 0.093 1,704,000 154,600 0.0907 0.890 0.900 0.910 0.890 0.930 170,400 0.9073 -4.30%
2020-03-26 0 0.093 0.091 0.093 0.090 0.094 2,100,000 191,796 0.0913 0.930 0.910 0.930 0.900 0.940 210,000 0.9133 -1.06%
2020-03-25 0 0.094 0.091 0.092 0.092 0.098 2,136,000 199,708 0.0935 0.940 0.910 0.920 0.920 0.980 213,600 0.9350 0.00%
2020-03-24 0 0.094 0.092 0.094 0.090 0.099 9,064,000 845,208 0.0932 0.940 0.920 0.940 0.900 0.990 906,400 0.9325 8.05%
2020-03-23 0 0.087 0.086 0.090 0.085 0.095 6,228,000 555,392 0.0892 0.870 0.860 0.900 0.850 0.950 622,800 0.8918 -7.45%
2020-03-20 0 0.094 0.092 0.094 0.080 0.097 10,564,000 938,312 0.0888 0.940 0.920 0.940 0.800 0.970 1,056,400 0.8882 4.44%
2020-03-19 0 0.090 0.089 0.090 0.079 0.098 16,296,000 1,408,948 0.0865 0.900 0.890 0.900 0.790 0.980 1,629,600 0.8646 -8.16%
2020-03-18 0 0.098 0.097 0.099 0.091 0.105 10,208,000 999,688 0.0979 0.980 0.970 0.990 0.910 1.050 1,020,800 0.9793 -4.85%
2020-03-17 0 0.103 0.098 0.103 0.098 0.107 12,716,000 1,318,192 0.1037 1.030 0.980 1.030 0.980 1.070 1,271,600 1.0366 -1.90%
2020-03-16 0 0.105 0.104 0.107 0.100 0.112 17,724,000 1,866,912 0.1053 1.050 1.040 1.070 1.000 1.120 1,772,400 1.0533 -2.78%
2020-03-13 0 0.108 0.107 0.108 0.088 0.113 21,544,000 2,199,368 0.1021 1.080 1.070 1.080 0.880 1.130 2,154,400 1.0209 -0.92%
2020-03-12 0 0.109 0.108 0.109 0.106 0.122 11,168,000 1,232,576 0.1104 1.090 1.080 1.090 1.060 1.220 1,116,800 1.1037 -9.92%
2020-03-11 0 0.121 0.121 0.122 0.118 0.132 14,556,000 1,784,172 0.1226 1.210 1.210 1.220 1.180 1.320 1,455,600 1.2257 -4.72%
2020-03-10 0 0.127 0.126 0.127 0.118 0.129 14,088,000 1,750,344 0.1242 1.270 1.260 1.270 1.180 1.290 1,408,800 1.2424 3.25%
2020-03-09 0 0.123 0.122 0.123 0.119 0.130 15,624,000 1,939,848 0.1242 1.230 1.220 1.230 1.190 1.300 1,562,400 1.2416 -7.52%
2020-03-06 0 0.133 0.131 0.134 0.129 0.137 67,008,000 9,007,804 0.1344 1.330 1.310 1.340 1.290 1.370 6,700,800 1.3443 0.00%
2020-03-05 0 0.133 0.133 0.134 0.118 0.141 89,952,000 11,541,672 0.1283 1.330 1.330 1.340 1.180 1.410 8,995,200 1.2831 8.13%
2020-03-04 0 0.123 0.123 0.126 0.119 0.129 51,700,000 6,520,904 0.1261 1.230 1.230 1.260 1.190 1.290 5,170,000 1.2613 -3.15%
2020-03-03 0 0.127 0.126 0.127 0.116 0.132 22,404,000 2,808,508 0.1254 1.270 1.260 1.270 1.160 1.320 2,240,400 1.2536 3.25%
2020-03-02 0 0.123 0.123 0.126 0.123 0.126 3,384,000 421,184 0.1245 1.230 1.230 1.260 1.230 1.260 338,400 1.2446 -2.38%
2020-02-28 0 0.126 0.124 0.125 0.116 0.126 16,412,000 2,039,488 0.1243 1.260 1.240 1.250 1.160 1.260 1,641,200 1.2427 2.44%
2020-02-27 0 0.123 0.121 0.123 0.110 0.127 10,172,000 1,231,688 0.1211 1.230 1.210 1.230 1.100 1.270 1,017,200 1.2109 -1.60%
2020-02-26 0 0.125 0.123 0.125 0.120 0.127 11,712,000 1,452,360 0.1240 1.250 1.230 1.250 1.200 1.270 1,171,200 1.2401 4.17%
2020-02-25 0 0.120 0.120 0.122 0.118 0.128 22,728,000 2,788,468 0.1227 1.200 1.200 1.220 1.180 1.280 2,272,800 1.2269 0.00%
2020-02-24 0 0.120 0.120 0.124 0.112 0.131 30,716,000 3,757,312 0.1223 1.200 1.200 1.240 1.120 1.310 3,071,600 1.2232 6.19%
2020-02-21 0 0.113 0.112 0.116 0.102 0.118 37,988,000 4,186,812 0.1102 1.130 1.120 1.160 1.020 1.180 3,798,800 1.1021 0.89%
2020-02-20 0 0.112 0.110 0.112 0.104 0.113 2,024,000 218,868 0.1081 1.120 1.100 1.120 1.040 1.130 202,400 1.0814 1.82%
2020-02-19 0 0.110 0.108 0.110 0.102 0.119 6,108,000 670,576 0.1098 1.100 1.080 1.100 1.020 1.190 610,800 1.0979 8.91%
2020-02-18 0 0.101 0.101 0.107 0.100 0.106 2,564,000 261,856 0.1021 1.010 1.010 1.070 1.000 1.060 256,400 1.0213 -6.48%
2020-02-17 0 0.108 0.105 0.110 0.106 0.108 576,000 61,336 0.1065 1.080 1.050 1.100 1.060 1.080 57,600 1.0649 3.85%
2020-02-14 0 0.104 0.104 0.111 0.104 0.114 3,000,000 321,028 0.1070 1.040 1.040 1.110 1.040 1.140 300,000 1.0701 -8.77%
2020-02-13 0 0.114 0.114 0.116 0.113 0.114 252,000 28,716 0.1140 1.140 1.140 1.160 1.130 1.140 25,200 1.1395 -1.72%
2020-02-12 0 0.116 0.117 0.118 0.114 0.117 2,188,000 251,944 0.1151 1.160 1.170 1.180 1.140 1.170 218,800 1.1515 -1.69%
2020-02-11 0 0.118 0.113 0.118 0.112 0.122 2,044,000 234,076 0.1145 1.180 1.130 1.180 1.120 1.220 204,400 1.1452 3.51%
2020-02-10 0 0.114 0.114 0.118 0.106 0.122 4,992,000 588,744 0.1179 1.140 1.140 1.180 1.060 1.220 499,200 1.1794 -2.56%
2020-02-07 0 0.117 0.115 0.117 0.113 0.119 1,892,000 221,460 0.1171 1.170 1.150 1.170 1.130 1.190 189,200 1.1705 -0.85%
2020-02-06 0 0.118 0.117 0.118 0.111 0.119 8,044,000 941,024 0.1170 1.180 1.170 1.180 1.110 1.190 804,400 1.1698 0.00%
2020-02-05 0 0.118 0.112 0.118 0.101 0.121 4,948,000 579,908 0.1172 1.180 1.120 1.180 1.010 1.210 494,800 1.1720 2.61%
2020-02-04 0 0.115 0.113 0.115 0.101 0.115 3,796,000 421,296 0.1110 1.150 1.130 1.150 1.010 1.150 379,600 1.1098 15.00%
2020-02-03 0 0.100 0.097 0.100 0.096 0.100 1,200,000 118,016 0.0983 1.000 0.970 1.000 0.960 1.000 120,000 0.9835 0.00%
2020-01-31 0 0.100 0.100 0.101 0.100 0.104 1,392,000 140,788 0.1011 1.000 1.000 1.010 1.000 1.040 139,200 1.0114 -5.66%
2020-01-30 0 0.106 0.103 0.106 0.100 0.106 4,720,000 484,996 0.1028 1.060 1.030 1.060 1.000 1.060 472,000 1.0275 0.00%
2020-01-29 0 0.106 0.106 0.114 0.103 0.113 672,000 70,988 0.1056 1.060 1.060 1.140 1.030 1.130 67,200 1.0564 -4.50%
2020-01-24 0 0.111 0.111 0.113 0.109 0.111 436,000 47,916 0.1099 1.110 1.110 1.130 1.090 1.110 43,600 1.0990 0.91%
2020-01-23 0 0.110 0.107 0.114 0.110 0.115 936,000 104,496 0.1116 1.100 1.070 1.140 1.100 1.150 93,600 1.1164 -4.35%
2020-01-22 0 0.115 0.112 0.117 0.111 0.118 4,904,000 562,268 0.1147 1.150 1.120 1.170 1.110 1.180 490,400 1.1465 0.00%
2020-01-21 0 0.115 0.114 0.115 0.113 0.125 4,704,000 551,216 0.1172 1.150 1.140 1.150 1.130 1.250 470,400 1.1718 -4.96%
2020-01-20 0 0.121 0.112 0.121 0.112 0.121 792,000 92,500 0.1168 1.210 1.120 1.210 1.120 1.210 79,200 1.1679 4.31%
2020-01-17 0 0.116 0.115 0.120 0.106 0.118 7,412,000 836,664 0.1129 1.160 1.150 1.200 1.060 1.180 741,200 1.1288 9.43%
2020-01-16 0 0.106 0.106 0.112 0.103 0.113 1,188,000 126,888 0.1068 1.060 1.060 1.120 1.030 1.130 118,800 1.0681 -3.64%
2020-01-15 0 0.110 0.106 0.110 0.104 0.110 1,416,000 149,192 0.1054 1.100 1.060 1.100 1.040 1.100 141,600 1.0536 1.85%
2020-01-14 0 0.108 0.107 0.111 0.107 0.111 844,000 92,292 0.1094 1.080 1.070 1.110 1.070 1.110 84,400 1.0935 -1.82%
2020-01-13 0 0.110 0.109 0.113 0.106 0.114 608,000 67,596 0.1112 1.100 1.090 1.130 1.060 1.140 60,800 1.1118 2.80%
2020-01-10 0 0.107 0.106 0.107 0.107 0.117 960,000 105,244 0.1096 1.070 1.060 1.070 1.070 1.170 96,000 1.0963 -8.55%
2020-01-09 0 0.117 0.116 0.117 0.116 0.118 4,616,000 536,128 0.1161 1.170 1.160 1.170 1.160 1.180 461,600 1.1615 1.74%
2020-01-08 0 0.115 0.110 0.115 0.111 0.115 176,000 19,744 0.1122 1.150 1.100 1.150 1.110 1.150 17,600 1.1218 -0.86%
2020-01-07 0 0.116 0.112 0.117 0.110 0.116 5,792,000 663,528 0.1146 1.160 1.120 1.170 1.100 1.160 579,200 1.1456 6.42%
2020-01-06 0 0.109 0.108 0.110 0.108 0.110 3,072,000 334,964 0.1090 1.090 1.080 1.100 1.080 1.100 307,200 1.0904 -1.80%
2020-01-03 0 0.111 0.108 0.112 0.109 0.114 5,368,000 594,204 0.1107 1.110 1.080 1.120 1.090 1.140 536,800 1.1069 -2.63%
2020-01-02 0 0.114 0.114 0.116 0.113 0.117 152,000 17,404 0.1145 1.140 1.140 1.160 1.130 1.170 15,200 1.1450 2.70%
2019-12-31 0 0.111 0.111 0.118 0.111 0.119 3,904,000 449,640 0.1152 1.110 1.110 1.180 1.110 1.190 390,400 1.1517 -6.72%
2019-12-30 0 0.119 0.117 0.119 0.118 0.121 1,972,000 233,384 0.1183 1.190 1.170 1.190 1.180 1.210 197,200 1.1835 -1.65%
2019-12-27 0 0.121 0.120 0.121 0.121 0.121 12,000 1,452 0.1210 1.210 1.200 1.210 1.210 1.210 1,200 1.2100 0.00%
2019-12-24 0 0.121 0.118 0.121 0.119 0.123 1,308,000 159,536 0.1220 1.210 1.180 1.210 1.190 1.230 130,800 1.2197 1.68%
2019-12-23 0 0.119 0.118 0.120 0.118 0.122 800,000 96,328 0.1204 1.190 1.180 1.200 1.180 1.220 80,000 1.2041 -0.83%
2019-12-20 0 0.120 0.120 0.125 0.120 0.126 2,412,000 298,016 0.1236 1.200 1.200 1.250 1.200 1.260 241,200 1.2356 -5.51%
2019-12-19 0 0.127 0.120 0.127 0.119 0.128 2,988,000 363,004 0.1215 1.270 1.200 1.270 1.190 1.280 298,800 1.2149 0.00%
2019-12-18 0 0.127 0.126 0.127 0.125 0.130 1,792,000 227,376 0.1269 1.270 1.260 1.270 1.250 1.300 179,200 1.2688 -3.79%
2019-12-17 0 0.132 0.130 0.132 0.128 0.134 3,000,000 394,036 0.1313 1.320 1.300 1.320 1.280 1.340 300,000 1.3135 -2.22%
2019-12-16 0 0.135 0.131 0.135 0.129 0.141 2,028,000 269,684 0.1330 1.350 1.310 1.350 1.290 1.410 202,800 1.3298 -4.93%
2019-12-13 0 0.142 0.140 0.143 0.136 0.152 16,256,000 2,329,596 0.1433 1.420 1.400 1.430 1.360 1.520 1,625,600 1.4331 1.43%
2019-12-12 0 0.140 0.139 0.140 0.135 0.144 4,852,000 678,000 0.1397 1.400 1.390 1.400 1.350 1.440 485,200 1.3974 -3.45%
2019-12-11 0 0.145 0.144 0.145 0.138 0.150 275,380,000 39,936,452 0.1450 1.450 1.440 1.450 1.380 1.500 27,538,000 1.4502 5.84%
2019-12-10 0 0.137 0.137 0.138 0.136 0.139 2,708,000 371,088 0.1370 1.370 1.370 1.380 1.360 1.390 270,800 1.3703 -1.44%
2019-12-09 0 0.139 0.132 0.139 0.138 0.139 720,000 99,452 0.1381 1.390 1.320 1.390 1.380 1.390 72,000 1.3813 1.46%
2019-12-06 0 0.137 0.134 0.137 0.134 0.141 10,176,000 1,403,972 0.1380 1.370 1.340 1.370 1.340 1.410 1,017,600 1.3797 -2.84%
2019-12-05 0 0.141 0.137 0.141 0.130 0.145 47,012,000 6,718,028 0.1429 1.410 1.370 1.410 1.300 1.450 4,701,200 1.4290 6.02%
2019-12-04 0 0.133 0.128 0.133 0.120 0.133 916,000 117,160 0.1279 1.330 1.280 1.330 1.200 1.330 91,600 1.2790 2.31%
2019-12-03 0 0.130 0.126 0.129 0.123 0.130 1,016,000 127,696 0.1257 1.300 1.260 1.290 1.230 1.300 101,600 1.2569 0.00%
2019-12-02 0 0.130 0.128 0.130 0.130 0.133 800,000 105,604 0.1320 1.300 1.280 1.300 1.300 1.330 80,000 1.3201 -7.14%
2019-11-29 0 0.140 0.134 0.140 0.128 0.140 7,416,000 1,003,820 0.1354 1.400 1.340 1.400 1.280 1.400 741,600 1.3536 2.19%
2019-11-28 0 0.137 0.135 0.137 0.125 0.139 1,948,000 259,268 0.1331 1.370 1.350 1.370 1.250 1.390 194,800 1.3309 7.87%
2019-11-27 0 0.127 0.127 0.133 0.127 0.131 1,024,000 131,060 0.1280 1.270 1.270 1.330 1.270 1.310 102,400 1.2799 -3.05%
2019-11-26 0 0.131 0.129 0.131 0.128 0.137 1,596,000 209,896 0.1315 1.310 1.290 1.310 1.280 1.370 159,600 1.3151 -2.24%
2019-11-25 0 0.134 0.135 0.138 0.125 0.138 12,448,000 1,617,496 0.1299 1.340 1.350 1.380 1.250 1.380 1,244,800 1.2994 3.88%
2019-11-22 0 0.129 0.125 0.128 0.109 0.130 6,048,000 750,768 0.1241 1.290 1.250 1.280 1.090 1.300 604,800 1.2413 10.26%
2019-11-21 0 0.117 0.108 0.112 0.102 0.120 1,904,000 207,020 0.1087 1.170 1.080 1.120 1.020 1.200 190,400 1.0873 10.38%
2019-11-20 0 0.106 0.104 0.106 0.100 0.112 4,472,000 473,268 0.1058 1.060 1.040 1.060 1.000 1.120 447,200 1.0583 3.92%
2019-11-19 0 0.102 0.102 0.107 0.101 0.104 692,000 71,140 0.1028 1.020 1.020 1.070 1.010 1.040 69,200 1.0280 -0.97%
2019-11-18 0 0.103 0.101 0.104 0.100 0.105 1,220,000 126,468 0.1037 1.030 1.010 1.040 1.000 1.050 122,000 1.0366 0.98%
2019-11-15 0 0.102 0.101 0.105 0.102 0.104 888,000 92,192 0.1038 1.020 1.010 1.050 1.020 1.040 88,800 1.0382 -2.86%
2019-11-14 0 0.105 0.102 0.105 0.103 0.106 568,000 58,904 0.1037 1.050 1.020 1.050 1.030 1.060 56,800 1.0370 1.94%
2019-11-13 0 0.103 0.100 0.104 0.097 0.108 4,908,000 490,424 0.0999 1.030 1.000 1.040 0.970 1.080 490,800 0.9992 -2.83%
2019-11-12 0 0.106 0.103 0.107 0.104 0.108 768,000 80,648 0.1050 1.060 1.030 1.070 1.040 1.080 76,800 1.0501 1.92%
2019-11-11 0 0.104 0.103 0.104 0.103 0.104 628,000 65,272 0.1039 1.040 1.030 1.040 1.030 1.040 62,800 1.0394 -3.70%
2019-11-08 0 0.108 0.104 0.108 0.104 0.112 608,000 64,848 0.1067 1.080 1.040 1.080 1.040 1.120 60,800 1.0666 0.00%
2019-11-07 0 0.108 0.105 0.109 0.103 0.111 1,352,000 144,388 0.1068 1.080 1.050 1.090 1.030 1.110 135,200 1.0680 3.85%
2019-11-06 0 0.104 0.104 0.106 0.103 0.105 888,000 92,168 0.1038 1.040 1.040 1.060 1.030 1.050 88,800 1.0379 -0.95%
2019-11-05 0 0.105 0.104 0.108 0.105 0.108 844,000 88,800 0.1052 1.050 1.040 1.080 1.050 1.080 84,400 1.0521 0.00%
2019-11-04 0 0.105 0.105 0.108 0.104 0.113 2,712,000 284,096 0.1048 1.050 1.050 1.080 1.040 1.130 271,200 1.0476 -0.94%
2019-11-01 0 0.106 0.105 0.107 0.102 0.108 2,824,000 297,984 0.1055 1.060 1.050 1.070 1.020 1.080 282,400 1.0552 -0.93%
2019-10-31 0 0.107 0.104 0.107 0.102 0.107 25,912,000 2,769,812 0.1069 1.070 1.040 1.070 1.020 1.070 2,591,200 1.0689 2.88%
2019-10-30 0 0.104 0.102 0.106 0.100 0.104 1,468,000 150,860 0.1028 1.040 1.020 1.060 1.000 1.040 146,800 1.0277 -2.80%
2019-10-29 0 0.107 0.104 0.107 0.105 0.108 164,000 17,404 0.1061 1.070 1.040 1.070 1.050 1.080 16,400 1.0612 1.90%
2019-10-28 0 0.105 0.105 0.108 0.105 0.109 796,000 83,800 0.1053 1.050 1.050 1.080 1.050 1.090 79,600 1.0528 0.00%
2019-10-25 0 0.105 0.103 0.105 0.100 0.109 4,476,000 475,040 0.1061 1.050 1.030 1.050 1.000 1.090 447,600 1.0613 0.00%
2019-10-24 0 0.105 0.105 0.108 0.100 0.110 3,924,000 401,952 0.1024 1.050 1.050 1.080 1.000 1.100 392,400 1.0243 -4.55%
2019-10-23 0 0.110 0.104 0.110 0.105 0.112 564,000 60,176 0.1067 1.100 1.040 1.100 1.050 1.120 56,400 1.0670 0.92%
2019-10-22 0 0.109 0.109 0.112 0.108 0.112 2,372,000 259,380 0.1094 1.090 1.090 1.120 1.080 1.120 237,200 1.0935 3.81%
2019-10-21 0 0.105 0.105 0.108 0.093 0.114 5,800,000 601,992 0.1038 1.050 1.050 1.080 0.930 1.140 580,000 1.0379 -7.08%
2019-10-18 0 0.113 0.109 0.113 0.108 0.119 2,800,000 312,268 0.1115 1.130 1.090 1.130 1.080 1.190 280,000 1.1152 -5.04%
2019-10-17 0 0.119 0.117 0.120 0.116 0.126 1,244,000 147,284 0.1184 1.190 1.170 1.200 1.160 1.260 124,400 1.1840 2.59%
2019-10-16 0 0.116 0.120 0.124 0.115 0.131 2,188,000 257,152 0.1175 1.160 1.200 1.240 1.150 1.310 218,800 1.1753 -3.33%
2019-10-15 0 0.120 0.114 0.120 0.111 0.120 1,256,000 144,280 0.1149 1.200 1.140 1.200 1.110 1.200 125,600 1.1487 0.00%
2019-10-14 0 0.120 0.118 0.120 0.117 0.125 2,036,000 245,644 0.1207 1.200 1.180 1.200 1.170 1.250 203,600 1.2065 -1.64%
2019-10-11 0 0.122 0.120 0.123 0.117 0.126 964,000 116,372 0.1207 1.220 1.200 1.230 1.170 1.260 96,400 1.2072 -5.43%
2019-10-10 0 0.129 0.124 0.129 0.124 0.130 1,304,000 163,976 0.1257 1.290 1.240 1.290 1.240 1.300 130,400 1.2575 -0.77%
2019-10-09 0 0.130 0.128 0.131 0.126 0.141 2,960,000 379,032 0.1281 1.300 1.280 1.310 1.260 1.410 296,000 1.2805 0.00%
2019-10-08 0 0.130 0.130 0.131 0.128 0.134 6,932,000 920,300 0.1328 1.300 1.300 1.310 1.280 1.340 693,200 1.3276 -2.99%
2019-10-04 0 0.134 0.131 0.134 0.129 0.143 19,012,000 2,645,760 0.1392 1.340 1.310 1.340 1.290 1.430 1,901,200 1.3916 -2.19%
2019-10-03 0 0.137 0.136 0.138 0.133 0.139 7,332,000 1,009,628 0.1377 1.370 1.360 1.380 1.330 1.390 733,200 1.3770 -2.84%
2019-10-02 0 0.141 0.136 0.141 0.131 0.144 6,256,000 879,308 0.1406 1.410 1.360 1.410 1.310 1.440 625,600 1.4055 -2.08%
2019-09-30 0 0.144 0.140 0.144 0.125 0.148 8,296,000 1,167,556 0.1407 1.440 1.400 1.440 1.250 1.480 829,600 1.4074 8.27%
2019-09-27 0 0.133 0.133 0.135 0.125 0.150 8,028,000 1,090,364 0.1358 1.330 1.330 1.350 1.250 1.500 802,800 1.3582 -5.67%
2019-09-26 0 0.141 0.140 0.141 0.117 0.143 16,136,000 2,130,564 0.1320 1.410 1.400 1.410 1.170 1.430 1,613,600 1.3204 18.49%
2019-09-25 0 0.119 0.119 0.120 0.116 0.130 12,900,000 1,547,624 0.1200 1.190 1.190 1.200 1.160 1.300 1,290,000 1.1997 -9.85%
2019-09-24 0 0.132 0.132 0.134 0.125 0.175 37,624,000 5,418,332 0.1440 1.320 1.320 1.340 1.250 1.750 3,762,400 1.4401 -18.52%
2019-09-23 0 0.162 0.163 0.164 0.115 0.165 16,064,000 2,300,752 0.1432 1.620 1.630 1.640 1.150 1.650 1,606,400 1.4322 35.00%
2019-09-20 0 0.120 0.117 0.120 0.117 0.122 1,452,000 174,072 0.1199 1.200 1.170 1.200 1.170 1.220 145,200 1.1988 0.84%
2019-09-19 0 0.119 0.116 0.119 0.115 0.120 1,524,000 179,804 0.1180 1.190 1.160 1.190 1.150 1.200 152,400 1.1798 -0.83%
2019-09-18 0 0.120 0.115 0.120 0.112 0.120 2,816,000 335,864 0.1193 1.200 1.150 1.200 1.120 1.200 281,600 1.1927 0.84%
2019-09-17 0 0.119 0.114 0.119 0.107 0.120 1,452,000 168,908 0.1163 1.190 1.140 1.190 1.070 1.200 145,200 1.1633 3.48%
2019-09-16 0 0.115 0.110 0.116 0.106 0.116 2,448,000 270,316 0.1104 1.150 1.100 1.160 1.060 1.160 244,800 1.1042 -0.86%
2019-09-13 0 0.116 0.111 0.116 0.105 0.116 11,012,000 1,214,788 0.1103 1.160 1.110 1.160 1.050 1.160 1,101,200 1.1031 10.48%
2019-09-12 0 0.105 0.102 0.105 0.102 0.105 100,000 10,340 0.1034 1.050 1.020 1.050 1.020 1.050 10,000 1.0340 -0.94%
2019-09-11 0 0.106 0.103 0.108 0.101 0.108 1,972,000 203,104 0.1030 1.060 1.030 1.080 1.010 1.080 197,200 1.0299 3.92%
2019-09-10 0 0.102 0.100 0.104 0.100 0.106 1,088,000 110,140 0.1012 1.020 1.000 1.040 1.000 1.060 108,800 1.0123 -3.77%
2019-09-09 0 0.106 0.102 0.107 0.100 0.106 760,000 78,000 0.1026 1.060 1.020 1.070 1.000 1.060 76,000 1.0263 0.00%
2019-09-06 0 0.106 0.104 0.108 0.105 0.107 620,000 65,704 0.1060 1.060 1.040 1.080 1.050 1.070 62,000 1.0597 -3.64%
2019-09-05 0 0.110 0.105 0.113 0.102 0.110 1,128,000 120,388 0.1067 1.100 1.050 1.130 1.020 1.100 112,800 1.0673 5.77%
2019-09-04 0 0.104 0.102 0.110 0.102 0.112 1,336,000 140,876 0.1054 1.040 1.020 1.100 1.020 1.120 133,600 1.0545 -4.59%
2019-09-03 0 0.109 0.109 0.111 0.108 0.110 340,000 37,164 0.1093 1.090 1.090 1.110 1.080 1.100 34,000 1.0931 -1.80%
2019-09-02 0 0.111 0.108 0.113 0.105 0.111 2,052,000 224,080 0.1092 1.110 1.080 1.130 1.050 1.110 205,200 1.0920 0.00%
2019-08-30 0 0.111 0.106 0.113 0.100 0.117 7,764,000 848,200 0.1092 1.110 1.060 1.130 1.000 1.170 776,400 1.0925 -2.63%
2019-08-29 0 0.114 0.111 0.114 0.105 0.114 1,764,000 194,176 0.1101 1.140 1.110 1.140 1.050 1.140 176,400 1.1008 -0.87%
2019-08-28 0 0.115 0.114 0.115 0.115 0.118 672,000 78,088 0.1162 1.150 1.140 1.150 1.150 1.180 67,200 1.1620 -8.00%
2019-08-27 0 0.125 0.120 0.125 0.114 0.125 1,932,000 232,444 0.1203 1.250 1.200 1.250 1.140 1.250 193,200 1.2031 5.93%
2019-08-26 0 0.118 0.117 0.120 0.106 0.120 4,012,000 448,308 0.1117 1.180 1.170 1.200 1.060 1.200 401,200 1.1174 -6.35%
2019-08-23 0 0.126 0.125 0.128 0.096 0.134 10,800,000 1,326,248 0.1228 1.260 1.250 1.280 0.960 1.340 1,080,000 1.2280 18.87%
2019-08-22 0 0.106 0.103 0.115 0.106 0.106 116,000 12,296 0.1060 1.060 1.030 1.150 1.060 1.060 11,600 1.0600 0.00%
2019-08-21 0 0.106 0.105 0.106 0.106 0.106 120,000 12,720 0.1060 1.060 1.050 1.060 1.060 1.060 12,000 1.0600 0.95%
2019-08-20 0 0.105 0.103 0.109 0.105 0.105 8,000 840 0.1050 1.050 1.030 1.090 1.050 1.050 800 1.0500 -4.55%
2019-08-19 0 0.110 0.106 0.112 0.101 0.110 292,000 30,292 0.1037 1.100 1.060 1.120 1.010 1.100 29,200 1.0374 -3.51%
2019-08-16 0 0.114 0.100 0.114 0.115 0.115 8,000 920 0.1150 1.140 1.000 1.140 1.150 1.150 800 1.1500 0.88%
2019-08-15 0 0.113 0.109 0.113 0.109 0.113 64,000 7,088 0.1108 1.130 1.090 1.130 1.090 1.130 6,400 1.1075 3.67%
2019-08-14 0 0.109 0.100 0.109 0.099 0.110 2,044,000 215,692 0.1055 1.090 1.000 1.090 0.990 1.100 204,400 1.0552 9.00%
2019-08-13 0 0.100 0.095 0.102 0.100 0.103 352,000 35,276 0.1002 1.000 0.950 1.020 1.000 1.030 35,200 1.0022 -3.85%
2019-08-12 0 0.104 0.104 0.113 0.103 0.126 136,000 14,192 0.1044 1.040 1.040 1.130 1.030 1.260 13,600 1.0435 -7.96%
2019-08-09 0 0.113 0.109 0.113 0.109 0.119 56,000 6,240 0.1114 1.130 1.090 1.130 1.090 1.190 5,600 1.1143 2.73%
2019-08-08 0 0.110 0.106 0.110 - - 0 0 - 1.100 1.060 1.100 - - 0 - 0.00%
2019-08-07 0 0.110 0.101 0.114 0.110 0.118 364,000 41,932 0.1152 1.100 1.010 1.140 1.100 1.180 36,400 1.1520 4.76%
2019-08-06 0 0.105 0.101 0.108 0.091 0.108 1,588,000 159,552 0.1005 1.050 1.010 1.080 0.910 1.080 158,800 1.0047 2.94%
2019-08-05 0 0.102 0.102 0.104 0.102 0.120 552,000 57,916 0.1049 1.020 1.020 1.040 1.020 1.200 55,200 1.0492 -5.56%
2019-08-02 0 0.108 0.108 0.110 0.106 0.116 1,904,000 209,724 0.1101 1.080 1.080 1.100 1.060 1.160 190,400 1.1015 -6.09%
2019-08-01 0 0.115 0.113 0.116 0.113 0.115 260,000 29,660 0.1141 1.150 1.130 1.160 1.130 1.150 26,000 1.1408 1.77%
2019-07-31 0 0.113 0.113 0.116 0.112 0.115 1,024,000 117,476 0.1147 1.130 1.130 1.160 1.120 1.150 102,400 1.1472 -2.59%
2019-07-30 0 0.116 0.114 0.116 0.113 0.118 1,212,000 140,360 0.1158 1.160 1.140 1.160 1.130 1.180 121,200 1.1581 -0.85%
2019-07-29 0 0.117 0.115 0.117 0.111 0.122 3,284,000 378,228 0.1152 1.170 1.150 1.170 1.110 1.220 328,400 1.1517 -4.10%
2019-07-26 0 0.122 0.122 0.126 0.120 0.125 124,000 15,144 0.1221 1.220 1.220 1.260 1.200 1.250 12,400 1.2213 -2.40%
2019-07-25 0 0.125 0.122 0.125 0.120 0.125 348,000 42,392 0.1218 1.250 1.220 1.250 1.200 1.250 34,800 1.2182 3.31%
2019-07-24 0 0.121 0.121 0.123 0.119 0.121 708,000 84,856 0.1199 1.210 1.210 1.230 1.190 1.210 70,800 1.1985 -3.20%
2019-07-23 0 0.125 0.125 0.127 0.119 0.126 920,000 113,120 0.1230 1.250 1.250 1.270 1.190 1.260 92,000 1.2296 5.93%
2019-07-22 0 0.118 0.118 0.120 0.118 0.125 804,000 96,480 0.1200 1.180 1.180 1.200 1.180 1.250 80,400 1.2000 -4.84%
2019-07-19 0 0.124 0.123 0.125 0.121 0.124 656,000 79,740 0.1216 1.240 1.230 1.250 1.210 1.240 65,600 1.2155 0.00%
2019-07-18 0 0.124 0.121 0.126 0.119 0.124 3,388,000 413,132 0.1219 1.240 1.210 1.260 1.190 1.240 338,800 1.2194 0.81%
2019-07-17 0 0.123 0.124 0.125 0.122 0.128 1,352,000 166,516 0.1232 1.230 1.240 1.250 1.220 1.280 135,200 1.2316 -3.15%
2019-07-16 0 0.127 0.124 0.127 0.118 0.130 2,524,000 311,252 0.1233 1.270 1.240 1.270 1.180 1.300 252,400 1.2332 0.00%
2019-07-15 0 0.127 0.128 0.131 0.125 0.132 436,000 56,084 0.1286 1.270 1.280 1.310 1.250 1.320 43,600 1.2863 -3.79%
2019-07-12 0 0.132 0.130 0.133 0.127 0.138 1,580,000 205,564 0.1301 1.320 1.300 1.330 1.270 1.380 158,000 1.3010 3.94%
2019-07-11 0 0.127 0.127 0.131 0.126 0.132 2,512,000 322,336 0.1283 1.270 1.270 1.310 1.260 1.320 251,200 1.2832 -6.62%
2019-07-10 0 0.136 0.133 0.139 0.131 0.139 1,232,000 165,480 0.1343 1.360 1.330 1.390 1.310 1.390 123,200 1.3432 3.82%
2019-07-09 0 0.131 0.130 0.134 0.129 0.134 2,388,000 314,212 0.1316 1.310 1.300 1.340 1.290 1.340 238,800 1.3158 -2.24%
2019-07-08 0 0.134 0.133 0.137 0.133 0.138 3,984,000 539,476 0.1354 1.340 1.330 1.370 1.330 1.380 398,400 1.3541 -6.29%
2019-07-05 0 0.143 0.140 0.143 0.136 0.143 43,688,000 6,033,132 0.1381 1.430 1.400 1.430 1.360 1.430 4,368,800 1.3810 1.42%
2019-07-04 0 0.141 0.141 0.142 0.130 0.154 92,916,000 12,458,092 0.1341 1.410 1.410 1.420 1.300 1.540 9,291,600 1.3408 -7.84%
2019-07-03 0 0.153 0.152 0.153 0.152 0.160 3,036,000 468,356 0.1543 1.530 1.520 1.530 1.520 1.600 303,600 1.5427 -4.37%
2019-07-02 0 0.160 0.157 0.160 0.150 0.183 16,774,000 2,779,148 0.1657 1.600 1.570 1.600 1.500 1.830 1,677,400 1.6568 -13.51%
2019-06-28 0 0.185 0.185 0.186 0.176 0.198 28,532,000 5,440,692 0.1907 1.850 1.850 1.860 1.760 1.980 2,853,200 1.9069 0.00%
2019-06-27 0 0.185 0.184 0.187 0.162 0.187 35,602,000 6,301,720 0.1770 1.850 1.840 1.870 1.620 1.870 3,560,200 1.7700 9.47%
2019-06-26 0 0.169 0.169 0.170 0.150 0.170 13,408,000 2,203,424 0.1643 1.690 1.690 1.700 1.500 1.700 1,340,800 1.6434 11.18%
2019-06-25 0 0.152 0.152 0.156 0.132 0.156 17,440,000 2,387,632 0.1369 1.520 1.520 1.560 1.320 1.560 1,744,000 1.3691 8.57%
2019-06-24 0 0.140 0.140 0.141 0.137 0.146 2,558,000 360,980 0.1411 1.400 1.400 1.410 1.370 1.460 255,800 1.4112 -3.45%
2019-06-21 0 0.145 0.144 0.147 0.135 0.149 20,000,000 2,944,608 0.1472 1.450 1.440 1.470 1.350 1.490 2,000,000 1.4723 5.84%
2019-06-20 0 0.137 0.130 0.144 - - 0 0 - 1.370 1.300 1.440 - - 0 - 0.00%
2019-06-19 0 0.137 0.130 0.137 0.128 0.137 12,296,000 1,595,976 0.1298 1.370 1.300 1.370 1.280 1.370 1,229,600 1.2980 1.48%
2019-06-18 0 0.135 0.129 0.140 0.126 0.136 708,000 95,336 0.1347 1.350 1.290 1.400 1.260 1.360 70,800 1.3466 -0.74%
2019-06-17 0 0.136 0.136 0.140 0.132 0.150 692,000 98,080 0.1417 1.360 1.360 1.400 1.320 1.500 69,200 1.4173 -3.55%
2019-06-14 0 0.141 0.136 0.142 0.133 0.143 26,376,000 3,666,728 0.1390 1.410 1.360 1.420 1.330 1.430 2,637,600 1.3902 -6.00%
2019-06-13 0 0.150 0.150 0.152 0.132 0.150 13,104,000 1,906,656 0.1455 1.500 1.500 1.520 1.320 1.500 1,310,400 1.4550 11.94%
2019-06-12 0 0.134 0.130 0.137 0.130 0.135 1,740,000 228,104 0.1311 1.340 1.300 1.370 1.300 1.350 174,000 1.3109 -8.22%
2019-06-11 0 0.146 0.138 0.146 0.138 0.147 1,124,000 162,864 0.1449 1.460 1.380 1.460 1.380 1.470 112,400 1.4490 -2.01%
2019-06-10 0 0.149 0.145 0.149 0.140 0.162 6,320,000 957,252 0.1515 1.490 1.450 1.490 1.400 1.620 632,000 1.5146 -0.67%
2019-06-06 0 0.150 0.148 0.153 0.110 0.155 37,892,000 5,406,788 0.1427 1.500 1.480 1.530 1.100 1.550 3,789,200 1.4269 18.11%
2019-06-05 0 0.127 0.120 0.128 0.110 0.129 112,000 14,028 0.1253 1.270 1.200 1.280 1.100 1.290 11,200 1.2525 1.60%
2019-06-04 0 0.125 0.118 0.130 0.118 0.126 1,000,000 120,820 0.1208 1.250 1.180 1.300 1.180 1.260 100,000 1.2082 3.31%
2019-06-03 0 0.121 0.120 0.121 0.121 0.130 1,056,000 134,052 0.1269 1.210 1.200 1.210 1.210 1.300 105,600 1.2694 -6.92%
2019-05-31 0 0.130 0.127 0.130 0.125 0.130 1,260,000 159,788 0.1268 1.300 1.270 1.300 1.250 1.300 126,000 1.2682 0.00%
2019-05-30 0 0.130 0.126 0.130 0.126 0.133 1,156,000 151,440 0.1310 1.300 1.260 1.300 1.260 1.330 115,600 1.3100 1.56%
2019-05-29 0 0.128 0.128 0.135 0.128 0.139 1,140,000 151,532 0.1329 1.280 1.280 1.350 1.280 1.390 114,000 1.3292 -7.91%
2019-05-28 0 0.139 0.124 0.139 - - 0 0 - 1.390 1.240 1.390 - - 0 - 0.00%
2019-05-27 0 0.139 0.125 0.139 - - 0 0 - 1.390 1.250 1.390 - - 0 - -0.71%
2019-05-24 0 0.140 0.136 0.140 0.124 0.140 92,000 11,960 0.1300 1.400 1.360 1.400 1.240 1.400 9,200 1.3000 0.00%
2019-05-23 0 0.140 0.128 0.140 0.140 0.140 12,000 1,680 0.1400 1.400 1.280 1.400 1.400 1.400 1,200 1.4000 0.00%
2019-05-22 0 0.140 0.135 0.140 0.139 0.140 676,000 94,560 0.1399 1.400 1.350 1.400 1.390 1.400 67,600 1.3988 0.00%
2019-05-21 0 0.140 0.134 0.140 0.132 0.140 24,792,000 3,322,644 0.1340 1.400 1.340 1.400 1.320 1.400 2,479,200 1.3402 -2.78%
2019-05-20 0 0.144 0.136 0.144 0.137 0.148 2,312,000 333,112 0.1441 1.440 1.360 1.440 1.370 1.480 231,200 1.4408 0.00%
2019-05-17 0 0.144 0.136 0.144 0.138 0.149 33,960,000 4,760,076 0.1402 1.440 1.360 1.440 1.380 1.490 3,396,000 1.4017 -2.04%
2019-05-16 0 0.147 0.143 0.147 0.141 0.150 1,044,000 153,880 0.1474 1.470 1.430 1.470 1.410 1.500 104,400 1.4739 3.52%
2019-05-15 0 0.142 0.142 0.145 0.141 0.150 340,000 48,340 0.1422 1.420 1.420 1.450 1.410 1.500 34,000 1.4218 -6.58%
2019-05-14 0 0.152 0.143 0.152 0.146 0.160 1,780,000 270,716 0.1521 1.520 1.430 1.520 1.460 1.600 178,000 1.5209 4.11%
2019-05-10 0 0.146 0.141 0.150 0.138 0.152 5,972,000 867,496 0.1453 1.460 1.410 1.500 1.380 1.520 597,200 1.4526 3.55%
2019-05-09 0 0.141 0.140 0.141 0.124 0.150 1,092,000 153,284 0.1404 1.410 1.400 1.410 1.240 1.500 109,200 1.4037 -4.73%
2019-05-08 0 0.148 0.137 0.148 0.140 0.151 1,224,000 178,032 0.1455 1.480 1.370 1.480 1.400 1.510 122,400 1.4545 -1.99%
2019-05-07 0 0.151 0.146 0.151 0.145 0.156 3,416,000 524,552 0.1536 1.510 1.460 1.510 1.450 1.560 341,600 1.5356 0.00%
2019-05-06 0 0.151 0.149 0.152 0.149 0.158 528,000 80,248 0.1520 1.510 1.490 1.520 1.490 1.580 52,800 1.5198 -5.63%
2019-05-03 0 0.160 0.158 0.160 0.149 0.164 7,196,000 1,118,636 0.1555 1.600 1.580 1.600 1.490 1.640 719,600 1.5545 7.38%
2019-05-02 0 0.149 0.144 0.149 0.141 0.150 1,492,000 215,228 0.1443 1.490 1.440 1.490 1.410 1.500 149,200 1.4425 1.36%
2019-04-30 0 0.147 0.147 0.150 0.147 0.154 1,672,000 251,412 0.1504 1.470 1.470 1.500 1.470 1.540 167,200 1.5037 -2.00%
2019-04-29 0 0.150 0.150 0.155 0.150 0.155 256,000 38,924 0.1520 1.500 1.500 1.550 1.500 1.550 25,600 1.5205 -3.23%
2019-04-26 0 0.155 0.150 0.156 0.150 0.158 576,000 88,572 0.1538 1.550 1.500 1.560 1.500 1.580 57,600 1.5377 0.00%
2019-04-25 0 0.155 0.152 0.155 0.152 0.155 1,384,000 211,152 0.1526 1.550 1.520 1.550 1.520 1.550 138,400 1.5257 0.00%
2019-04-24 0 0.155 0.153 0.157 0.151 0.159 1,888,000 291,964 0.1546 1.550 1.530 1.570 1.510 1.590 188,800 1.5464 0.65%
2019-04-23 0 0.154 0.154 0.158 0.154 0.159 312,000 49,548 0.1588 1.540 1.540 1.580 1.540 1.590 31,200 1.5881 -3.14%
2019-04-18 0 0.159 0.156 0.159 0.156 0.160 628,000 98,700 0.1572 1.590 1.560 1.590 1.560 1.600 62,800 1.5717 4.61%
2019-04-17 0 0.152 0.152 0.159 0.152 0.154 472,000 72,008 0.1526 1.520 1.520 1.590 1.520 1.540 47,200 1.5256 -5.59%
2019-04-16 0 0.161 0.154 0.162 0.150 0.163 412,000 65,432 0.1588 1.610 1.540 1.620 1.500 1.630 41,200 1.5882 2.55%
2019-04-15 0 0.157 0.157 0.159 0.155 0.166 1,376,000 217,568 0.1581 1.570 1.570 1.590 1.550 1.660 137,600 1.5812 -5.42%
2019-04-12 0 0.166 0.167 0.169 0.145 0.168 2,532,000 392,516 0.1550 1.660 1.670 1.690 1.450 1.680 253,200 1.5502 5.73%
2019-04-11 0 0.157 0.148 0.157 0.156 0.157 240,000 37,652 0.1569 1.570 1.480 1.570 1.560 1.570 24,000 1.5688 0.00%
2019-04-10 0 0.157 0.152 0.158 0.152 0.165 1,120,000 172,240 0.1538 1.570 1.520 1.580 1.520 1.650 112,000 1.5379 0.00%
2019-04-09 0 0.157 0.157 0.162 0.156 0.165 348,000 55,520 0.1595 1.570 1.570 1.620 1.560 1.650 34,800 1.5954 -3.68%
2019-04-08 0 0.163 0.160 0.163 0.160 0.164 524,000 83,868 0.1601 1.630 1.600 1.630 1.600 1.640 52,400 1.6005 3.82%
2019-04-04 0 0.157 0.156 0.162 0.153 0.168 204,000 32,272 0.1582 1.570 1.560 1.620 1.530 1.680 20,400 1.5820 -1.87%
2019-04-03 0 0.160 0.160 0.163 0.159 0.171 2,676,000 428,572 0.1602 1.600 1.600 1.630 1.590 1.710 267,600 1.6015 -4.76%
2019-04-02 0 0.168 0.166 0.168 0.158 0.170 2,404,000 395,660 0.1646 1.680 1.660 1.680 1.580 1.700 240,400 1.6458 2.44%
2019-04-01 0 0.164 0.157 0.164 0.164 0.164 68,000 11,152 0.1640 1.640 1.570 1.640 1.640 1.640 6,800 1.6400 0.00%
2019-03-29 0 0.164 0.160 0.164 0.159 0.164 1,920,000 308,868 0.1609 1.640 1.600 1.640 1.590 1.640 192,000 1.6087 -2.38%
2019-03-28 0 0.168 0.161 0.168 0.158 0.168 592,000 95,720 0.1617 1.680 1.610 1.680 1.580 1.680 59,200 1.6169 -0.59%
2019-03-27 0 0.169 0.161 0.169 0.158 0.170 312,000 50,396 0.1615 1.690 1.610 1.690 1.580 1.700 31,200 1.6153 2.42%
2019-03-26 0 0.165 0.158 0.166 0.165 0.165 16,000 2,656 0.1660 1.650 1.580 1.660 1.650 1.650 1,600 1.6600 0.00%
2019-03-25 0 0.165 0.158 0.166 0.157 0.171 540,000 86,448 0.1601 1.650 1.580 1.660 1.570 1.710 54,000 1.6009 -1.20%
2019-03-22 0 0.167 0.166 0.167 0.161 0.172 11,204,000 1,901,048 0.1697 1.670 1.660 1.670 1.610 1.720 1,120,400 1.6968 1.21%
2019-03-21 0 0.165 0.162 0.165 0.161 0.166 1,924,000 312,700 0.1625 1.650 1.620 1.650 1.610 1.660 192,400 1.6253 0.61%
2019-03-20 0 0.164 0.167 0.168 0.163 0.169 824,000 137,648 0.1670 1.640 1.670 1.680 1.630 1.690 82,400 1.6705 -1.20%
2019-03-19 0 0.166 0.165 0.166 0.165 0.169 532,000 88,628 0.1666 1.660 1.650 1.660 1.650 1.690 53,200 1.6659 -2.35%
2019-03-18 0 0.170 0.168 0.170 0.167 0.177 2,264,000 382,200 0.1688 1.700 1.680 1.700 1.670 1.770 226,400 1.6882 -3.95%
2019-03-15 0 0.177 0.177 0.178 0.173 0.180 1,144,000 200,584 0.1753 1.770 1.770 1.780 1.730 1.800 114,400 1.7534 0.57%
2019-03-14 0 0.176 0.173 0.179 0.174 0.178 29,864,000 5,230,128 0.1751 1.760 1.730 1.790 1.740 1.780 2,986,400 1.7513 -1.12%
2019-03-13 0 0.178 0.176 0.178 0.168 0.182 5,128,000 911,344 0.1777 1.780 1.760 1.780 1.680 1.820 512,800 1.7772 2.89%
2019-03-12 0 0.173 0.173 0.176 0.173 0.173 96,000 16,608 0.1730 1.730 1.730 1.760 1.730 1.730 9,600 1.7300 0.00%
2019-03-11 0 0.173 0.172 0.173 0.164 0.180 26,040,000 4,503,504 0.1729 1.730 1.720 1.730 1.640 1.800 2,604,000 1.7295 0.58%
2019-03-08 0 0.172 0.168 0.172 0.172 0.172 20,000 3,440 0.1720 1.720 1.680 1.720 1.720 1.720 2,000 1.7200 -3.37%
2019-03-07 0 0.178 0.172 0.178 0.168 0.179 844,000 146,372 0.1734 1.780 1.720 1.780 1.680 1.790 84,400 1.7343 2.89%
2019-03-06 0 0.173 0.173 0.175 0.165 0.175 1,448,000 248,288 0.1715 1.730 1.730 1.750 1.650 1.750 144,800 1.7147 1.76%
2019-03-05 0 0.170 0.170 0.179 0.170 0.171 1,316,000 224,260 0.1704 1.700 1.700 1.790 1.700 1.710 131,600 1.7041 -2.30%
2019-03-04 0 0.174 0.171 0.175 0.171 0.180 416,000 72,628 0.1746 1.740 1.710 1.750 1.710 1.800 41,600 1.7459 -1.14%
2019-03-01 0 0.176 0.170 0.176 0.170 0.181 408,000 69,860 0.1712 1.760 1.700 1.760 1.700 1.810 40,800 1.7123 2.92%
2019-02-28 0 0.171 0.171 0.172 0.168 0.178 928,000 159,208 0.1716 1.710 1.710 1.720 1.680 1.780 92,800 1.7156 1.18%
2019-02-27 0 0.169 0.169 0.171 0.169 0.175 848,000 143,820 0.1696 1.690 1.690 1.710 1.690 1.750 84,800 1.6960 0.60%
2019-02-26 0 0.168 0.168 0.169 0.165 0.168 152,000 25,220 0.1659 1.680 1.680 1.690 1.650 1.680 15,200 1.6592 -2.33%
2019-02-25 0 0.172 0.167 0.173 0.165 0.179 996,000 167,608 0.1683 1.720 1.670 1.730 1.650 1.790 99,600 1.6828 0.00%
2019-02-22 0 0.172 0.170 0.172 0.165 0.174 2,252,000 381,296 0.1693 1.720 1.700 1.720 1.650 1.740 225,200 1.6931 -1.71%
2019-02-21 0 0.175 0.173 0.177 0.174 0.182 508,000 88,976 0.1751 1.750 1.730 1.770 1.740 1.820 50,800 1.7515 0.57%
2019-02-20 0 0.174 0.174 0.180 0.171 0.176 812,000 140,336 0.1728 1.740 1.740 1.800 1.710 1.760 81,200 1.7283 -2.25%
2019-02-19 0 0.178 0.175 0.178 0.174 0.185 3,064,000 539,792 0.1762 1.780 1.750 1.780 1.740 1.850 306,400 1.7617 -0.56%
2019-02-18 0 0.179 0.179 0.182 0.177 0.182 1,692,000 302,776 0.1789 1.790 1.790 1.820 1.770 1.820 169,200 1.7895 0.00%
2019-02-15 0 0.179 0.179 0.180 0.177 0.184 1,240,000 224,308 0.1809 1.790 1.790 1.800 1.770 1.840 124,000 1.8089 -3.24%
2019-02-14 0 0.185 0.182 0.186 0.180 0.186 1,076,000 196,092 0.1822 1.850 1.820 1.860 1.800 1.860 107,600 1.8224 -0.54%
2019-02-13 0 0.186 0.184 0.188 0.182 0.186 742,000 136,010 0.1833 1.860 1.840 1.880 1.820 1.860 74,200 1.8330 1.09%
2019-02-12 0 0.184 0.184 0.188 0.182 0.191 602,000 110,902 0.1842 1.840 1.840 1.880 1.820 1.910 60,200 1.8422 -3.66%
2019-02-11 0 0.191 0.188 0.191 0.188 0.194 684,000 130,600 0.1909 1.910 1.880 1.910 1.880 1.940 68,400 1.9094 1.60%
2019-02-08 0 0.188 0.185 0.188 0.185 0.190 648,000 122,560 0.1891 1.880 1.850 1.880 1.850 1.900 64,800 1.8914 1.62%
2019-02-04 0 0.185 0.185 0.188 0.182 0.190 668,000 123,616 0.1851 1.850 1.850 1.880 1.820 1.900 66,800 1.8505 -1.07%
2019-02-01 0 0.187 0.186 0.189 0.182 0.191 3,804,000 714,228 0.1878 1.870 1.860 1.890 1.820 1.910 380,400 1.8776 2.75%
2019-01-31 0 0.182 0.182 0.185 0.182 0.195 916,000 168,160 0.1836 1.820 1.820 1.850 1.820 1.950 91,600 1.8358 0.00%
2019-01-30 0 0.182 0.183 0.188 0.177 0.193 464,000 85,440 0.1841 1.820 1.830 1.880 1.770 1.930 46,400 1.8414 -2.15%
2019-01-29 0 0.186 0.181 0.188 0.175 0.197 3,864,000 708,140 0.1833 1.860 1.810 1.880 1.750 1.970 386,400 1.8327 -3.63%
2019-01-28 0 0.193 0.191 0.194 0.192 0.198 2,112,000 409,688 0.1940 1.930 1.910 1.940 1.920 1.980 211,200 1.9398 -2.53%
2019-01-25 0 0.198 0.195 0.199 0.195 0.205 2,416,000 482,052 0.1995 1.980 1.950 1.990 1.950 2.050 241,600 1.9952 -1.00%
2019-01-24 0 0.200 0.198 0.205 0.191 0.205 6,756,000 1,337,604 0.1980 2.000 1.980 2.050 1.910 2.050 675,600 1.9799 0.50%
2019-01-23 0 0.199 0.195 0.200 0.194 0.201 4,160,000 823,284 0.1979 1.990 1.950 2.000 1.940 2.010 416,000 1.9790 -1.00%
2019-01-22 0 0.201 0.201 0.202 0.196 0.207 8,212,000 1,649,492 0.2009 2.010 2.010 2.020 1.960 2.070 821,200 2.0086 -1.95%
2019-01-21 0 0.205 0.204 0.205 0.203 0.215 4,440,000 914,144 0.2059 2.050 2.040 2.050 2.030 2.150 444,000 2.0589 -2.38%
2019-01-18 0 0.210 0.207 0.210 0.206 0.215 4,620,000 966,696 0.2092 2.100 2.070 2.100 2.060 2.150 462,000 2.0924 -1.41%
2019-01-17 0 0.213 0.209 0.213 0.209 0.215 4,840,000 1,023,780 0.2115 2.130 2.090 2.130 2.090 2.150 484,000 2.1152 0.95%
2019-01-16 0 0.211 0.211 0.214 0.205 0.220 11,156,000 2,381,928 0.2135 2.110 2.110 2.140 2.050 2.200 1,115,600 2.1351 0.00%
2019-01-15 0 0.211 0.210 0.211 0.205 0.212 8,740,000 1,836,448 0.2101 2.110 2.100 2.110 2.050 2.120 874,000 2.1012 -0.47%
2019-01-14 0 0.212 0.209 0.212 0.200 0.213 10,024,000 2,085,424 0.2080 2.120 2.090 2.120 2.000 2.130 1,002,400 2.0804 4.43%
2019-01-11 0 0.203 0.205 0.206 0.200 0.216 21,880,000 4,518,692 0.2065 2.030 2.050 2.060 2.000 2.160 2,188,000 2.0652 2.53%
2019-01-10 0 0.198 0.198 0.200 0.190 0.219 35,768,000 7,313,096 0.2045 1.980 1.980 2.000 1.900 2.190 3,576,800 2.0446 4.21%
2019-01-09 0 0.190 0.189 0.191 0.189 0.202 5,720,000 1,116,008 0.1951 1.900 1.890 1.910 1.890 2.020 572,000 1.9511 0.00%
2019-01-08 0 0.190 0.181 0.190 0.176 0.190 10,448,000 1,921,388 0.1839 1.900 1.810 1.900 1.760 1.900 1,044,800 1.8390 5.56%
2019-01-07 0 0.180 0.174 0.180 0.174 0.191 7,820,000 1,427,848 0.1826 1.800 1.740 1.800 1.740 1.910 782,000 1.8259 -4.76%
2019-01-04 0 0.189 0.186 0.189 0.180 0.191 5,884,000 1,095,148 0.1861 1.890 1.860 1.890 1.800 1.910 588,400 1.8612 -1.05%
2019-01-03 0 0.191 0.190 0.191 0.180 0.195 4,344,000 811,764 0.1869 1.910 1.900 1.910 1.800 1.950 434,400 1.8687 1.60%
2019-01-02 0 0.188 0.187 0.188 0.188 0.210 37,632,000 7,443,792 0.1978 1.880 1.870 1.880 1.880 2.100 3,763,200 1.9780 -4.08%
2018-12-31 0 0.196 0.190 0.195 0.188 0.229 28,432,000 5,904,536 0.2077 1.960 1.900 1.950 1.880 2.290 2,843,200 2.0767 -5.31%
2018-12-28 0 0.207 0.206 0.208 0.170 0.209 47,060,000 9,122,968 0.1939 2.070 2.060 2.080 1.700 2.090 4,706,000 1.9386 23.21%
2018-12-27 0 0.168 0.167 0.169 0.159 0.169 12,176,000 2,025,056 0.1663 1.680 1.670 1.690 1.590 1.690 1,217,600 1.6632 5.00%
2018-12-24 0 0.160 0.156 0.160 0.156 0.160 3,660,000 577,600 0.1578 1.600 1.560 1.600 1.560 1.600 366,000 1.5781 1.27%
2018-12-21 0 0.158 0.155 0.158 0.155 0.158 5,096,000 799,240 0.1568 1.580 1.550 1.580 1.550 1.580 509,600 1.5684 1.28%
2018-12-20 0 0.156 0.152 0.157 0.152 0.158 3,312,000 514,864 0.1555 1.560 1.520 1.570 1.520 1.580 331,200 1.5545 2.63%
2018-12-19 0 0.152 0.150 0.152 0.151 0.158 1,840,000 285,332 0.1551 1.520 1.500 1.520 1.510 1.580 184,000 1.5507 -4.40%
2018-12-18 0 0.159 0.158 0.159 0.150 0.162 8,576,000 1,351,428 0.1576 1.590 1.580 1.590 1.500 1.620 857,600 1.5758 3.25%
2018-12-17 0 0.154 0.154 0.155 0.151 0.163 4,596,000 721,436 0.1570 1.540 1.540 1.550 1.510 1.630 459,600 1.5697 -3.14%
2018-12-14 0 0.159 0.153 0.159 0.150 0.166 12,536,000 1,959,948 0.1563 1.590 1.530 1.590 1.500 1.660 1,253,600 1.5635 5.30%
2018-12-13 0 0.151 0.122 0.151 0.151 0.159 204,000 30,836 0.1512 1.510 1.220 1.510 1.510 1.590 20,400 1.5116 2.72%
2018-12-12 0 0.147 0.145 0.149 0.141 0.159 4,208,000 621,840 0.1478 1.470 1.450 1.490 1.410 1.590 420,800 1.4778 -7.55%
2018-12-11 0 0.159 0.151 0.159 0.153 0.166 1,084,000 171,540 0.1582 1.590 1.510 1.590 1.530 1.660 108,400 1.5825 2.58%
2018-12-10 0 0.155 0.153 0.155 0.155 0.160 1,448,000 227,820 0.1573 1.550 1.530 1.550 1.550 1.600 144,800 1.5733 -4.91%
2018-12-07 0 0.163 0.151 0.163 0.159 0.164 2,008,000 319,308 0.1590 1.630 1.510 1.630 1.590 1.640 200,800 1.5902 2.52%
2018-12-06 0 0.159 0.140 0.159 0.145 0.163 4,308,000 669,344 0.1554 1.590 1.400 1.590 1.450 1.630 430,800 1.5537 5.30%
2018-12-05 0 0.151 0.151 0.155 0.151 0.165 1,588,000 241,560 0.1521 1.510 1.510 1.550 1.510 1.650 158,800 1.5212 -5.03%
2018-12-04 0 0.159 0.154 0.160 0.151 0.164 624,000 98,124 0.1573 1.590 1.540 1.600 1.510 1.640 62,400 1.5725 1.27%
2018-12-03 0 0.157 0.154 0.157 0.155 0.168 3,288,000 522,584 0.1589 1.570 1.540 1.570 1.550 1.680 328,800 1.5894 -1.26%
2018-11-30 0 0.159 0.159 0.163 0.158 0.169 600,000 98,160 0.1636 1.590 1.590 1.630 1.580 1.690 60,000 1.6360 -3.05%
2018-11-29 0 0.164 0.161 0.163 0.160 0.166 548,000 89,864 0.1640 1.640 1.610 1.630 1.600 1.660 54,800 1.6399 2.50%
2018-11-28 0 0.160 0.156 0.160 0.156 0.165 764,000 119,748 0.1567 1.600 1.560 1.600 1.560 1.650 76,400 1.5674 0.00%
2018-11-27 0 0.160 0.156 0.161 0.156 0.164 756,000 119,996 0.1587 1.600 1.560 1.610 1.560 1.640 75,600 1.5872 0.00%
2018-11-26 0 0.160 0.156 0.162 0.155 0.177 3,536,000 560,492 0.1585 1.600 1.560 1.620 1.550 1.770 353,600 1.5851 -5.33%
2018-11-23 0 0.169 0.165 0.169 0.161 0.175 62,752,000 10,540,196 0.1680 1.690 1.650 1.690 1.610 1.750 6,275,200 1.6797 -0.59%
2018-11-22 0 0.170 0.169 0.170 0.158 0.173 43,736,000 7,472,932 0.1709 1.700 1.690 1.700 1.580 1.730 4,373,600 1.7086 5.59%
2018-11-21 0 0.161 0.160 0.161 0.157 0.168 760,000 121,780 0.1602 1.610 1.600 1.610 1.570 1.680 76,000 1.6024 -1.23%
2018-11-20 0 0.163 0.158 0.164 0.155 0.166 1,316,000 207,448 0.1576 1.630 1.580 1.640 1.550 1.660 131,600 1.5764 -5.23%
2018-11-19 0 0.172 0.162 0.172 0.170 0.175 224,000 38,604 0.1723 1.720 1.620 1.720 1.700 1.750 22,400 1.7234 1.18%
2018-11-16 0 0.170 0.164 0.170 0.156 0.170 3,672,000 600,604 0.1636 1.700 1.640 1.700 1.560 1.700 367,200 1.6356 0.00%
2018-11-15 0 0.170 0.165 0.170 0.162 0.170 18,868,000 3,196,264 0.1694 1.700 1.650 1.700 1.620 1.700 1,886,800 1.6940 0.00%
2018-11-14 0 0.170 0.161 0.170 0.161 0.175 536,000 90,916 0.1696 1.700 1.610 1.700 1.610 1.750 53,600 1.6962 1.19%
2018-11-13 0 0.168 0.165 0.168 0.149 0.178 5,560,000 932,648 0.1677 1.680 1.650 1.680 1.490 1.780 556,000 1.6774 12.75%
2018-11-12 0 0.149 0.149 0.150 0.146 0.155 21,404,000 3,250,604 0.1519 1.490 1.490 1.500 1.460 1.550 2,140,400 1.5187 -0.67%
2018-11-09 0 0.150 0.147 0.150 0.139 0.158 29,316,000 4,216,148 0.1438 1.500 1.470 1.500 1.390 1.580 2,931,600 1.4382 -1.96%
2018-11-08 0 0.153 0.151 0.153 0.127 0.180 87,324,000 13,635,324 0.1561 1.530 1.510 1.530 1.270 1.800 8,732,400 1.5615 27.50%
2018-11-07 0 0.120 0.117 0.120 0.116 0.122 1,500,000 179,992 0.1200 1.200 1.170 1.200 1.160 1.220 150,000 1.1999 5.26%
2018-11-06 0 0.114 0.114 0.119 0.103 0.120 4,080,000 470,296 0.1153 1.140 1.140 1.190 1.030 1.200 408,000 1.1527 6.54%
2018-11-05 0 0.107 0.104 0.105 0.102 0.114 1,332,000 139,720 0.1049 1.070 1.040 1.050 1.020 1.140 133,200 1.0489 -7.76%
2018-11-02 0 0.116 0.112 0.115 0.100 0.124 4,172,000 467,332 0.1120 1.160 1.120 1.150 1.000 1.240 417,200 1.1202 0.87%
2018-11-01 0 0.115 0.115 0.116 0.109 0.124 4,964,000 574,540 0.1157 1.150 1.150 1.160 1.090 1.240 496,400 1.1574 8.49%
2018-10-31 0 0.106 0.105 0.106 0.082 0.106 4,984,000 480,988 0.0965 1.060 1.050 1.060 0.820 1.060 498,400 0.9651 20.45%
2018-10-30 0 0.088 0.085 0.088 0.086 0.095 548,000 48,948 0.0893 0.880 0.850 0.880 0.860 0.950 54,800 0.8932 0.00%
2018-10-29 0 0.088 0.085 0.088 0.084 0.105 7,608,000 681,116 0.0895 0.880 0.850 0.880 0.840 1.050 760,800 0.8953 -16.19%
2018-10-26 0 0.105 0.106 0.112 0.105 0.124 3,600,000 403,448 0.1121 1.050 1.060 1.120 1.050 1.240 360,000 1.1207 -15.32%
2018-10-25 0 0.124 0.120 0.124 0.118 0.125 1,736,000 210,708 0.1214 1.240 1.200 1.240 1.180 1.250 173,600 1.2138 -5.34%
2018-10-24 0 0.131 0.124 0.131 0.122 0.132 384,000 49,576 0.1291 1.310 1.240 1.310 1.220 1.320 38,400 1.2910 2.34%
2018-10-23 0 0.128 0.122 0.129 0.122 0.139 2,200,000 277,912 0.1263 1.280 1.220 1.290 1.220 1.390 220,000 1.2632 -7.25%
2018-10-22 0 0.138 0.133 0.138 0.133 0.139 3,676,000 498,692 0.1357 1.380 1.330 1.380 1.330 1.390 367,600 1.3566 -1.43%
2018-10-19 0 0.140 0.141 0.144 0.135 0.145 512,000 72,412 0.1414 1.400 1.410 1.440 1.350 1.450 51,200 1.4143 0.72%
2018-10-18 0 0.139 0.137 0.144 0.137 0.144 1,412,000 198,256 0.1404 1.390 1.370 1.440 1.370 1.440 141,200 1.4041 -7.33%
2018-10-16 0 0.150 0.146 0.150 0.143 0.155 688,000 104,056 0.1512 1.500 1.460 1.500 1.430 1.550 68,800 1.5124 2.04%
2018-10-15 0 0.147 0.143 0.150 - - 0 0 - 1.470 1.430 1.500 - - 0 - 0.00%
2018-10-12 0 0.147 0.145 0.147 0.138 0.153 2,416,000 356,052 0.1474 1.470 1.450 1.470 1.380 1.530 241,600 1.4737 6.52%
2018-10-11 0 0.138 0.138 0.139 0.122 0.140 3,188,000 417,548 0.1310 1.380 1.380 1.390 1.220 1.400 318,800 1.3097 -8.00%
2018-10-10 0 0.150 0.143 0.150 0.144 0.158 2,260,000 333,456 0.1475 1.500 1.430 1.500 1.440 1.580 226,000 1.4755 -0.66%
2018-10-09 0 0.151 0.150 0.151 0.148 0.158 396,000 60,264 0.1522 1.510 1.500 1.510 1.480 1.580 39,600 1.5218 -1.31%
2018-10-08 0 0.153 0.152 0.153 0.153 0.158 1,472,000 227,832 0.1548 1.530 1.520 1.530 1.530 1.580 147,200 1.5478 -6.71%
2018-10-05 0 0.164 0.160 0.165 0.160 0.165 208,000 33,732 0.1622 1.640 1.600 1.650 1.600 1.650 20,800 1.6217 2.50%
2018-10-04 0 0.160 0.160 0.163 0.154 0.164 2,784,000 445,188 0.1599 1.600 1.600 1.630 1.540 1.640 278,400 1.5991 -6.98%
2018-10-03 0 0.172 0.165 0.172 0.164 0.180 172,000 28,936 0.1682 1.720 1.650 1.720 1.640 1.800 17,200 1.6823 2.99%
2018-10-02 0 0.167 0.165 0.166 0.152 0.175 1,184,000 193,012 0.1630 1.670 1.650 1.660 1.520 1.750 118,400 1.6302 -7.22%
2018-09-28 0 0.180 0.174 0.180 0.174 0.185 224,000 40,172 0.1793 1.800 1.740 1.800 1.740 1.850 22,400 1.7934 4.05%
2018-09-27 0 0.173 0.172 0.179 0.173 0.185 896,000 158,888 0.1773 1.730 1.720 1.790 1.730 1.850 89,600 1.7733 -4.95%
2018-09-26 0 0.182 0.178 0.182 0.176 0.188 1,084,000 194,756 0.1797 1.820 1.780 1.820 1.760 1.880 108,400 1.7966 -1.62%
2018-09-24 0 0.185 0.177 0.185 0.182 0.185 280,000 52,668 0.1881 1.850 1.770 1.850 1.820 1.850 28,000 1.8810 1.65%
2018-09-21 0 0.182 0.181 0.187 0.180 0.190 84,000 15,564 0.1853 1.820 1.810 1.870 1.800 1.900 8,400 1.8529 -3.19%
2018-09-20 0 0.188 0.174 0.188 0.193 0.193 120,000 23,160 0.1930 1.880 1.740 1.880 1.930 1.930 12,000 1.9300 -2.08%
2018-09-19 0 0.192 0.181 0.192 0.173 0.195 508,000 93,864 0.1848 1.920 1.810 1.920 1.730 1.950 50,800 1.8477 1.59%
2018-09-18 0 0.189 0.178 0.192 0.170 0.189 124,000 21,668 0.1747 1.890 1.780 1.920 1.700 1.890 12,400 1.7474 1.61%
2018-09-17 0 0.186 0.168 0.186 - - 0 0 - 1.860 1.680 1.860 - - 0 - -0.53%
2018-09-14 0 0.187 0.176 0.187 0.180 0.200 3,072,000 566,536 0.1844 1.870 1.760 1.870 1.800 2.000 307,200 1.8442 4.47%
2018-09-13 0 0.179 0.171 0.180 0.161 0.182 3,644,000 627,836 0.1723 1.790 1.710 1.800 1.610 1.820 364,400 1.7229 10.49%
2018-09-12 0 0.162 0.162 0.165 0.162 0.163 728,000 118,232 0.1624 1.620 1.620 1.650 1.620 1.630 72,800 1.6241 -4.14%
2018-09-11 0 0.169 0.165 0.170 0.160 0.170 5,160,000 845,592 0.1639 1.690 1.650 1.700 1.600 1.700 516,000 1.6387 -3.43%
2018-09-10 0 0.175 0.172 0.178 0.172 0.208 4,324,000 814,184 0.1883 1.750 1.720 1.780 1.720 2.080 432,400 1.8829 -15.87%
2018-09-07 0 0.208 0.212 0.216 0.206 0.212 788,000 166,360 0.2111 2.080 2.120 2.160 2.060 2.120 78,800 2.1112 -0.95%
2018-09-06 0 0.210 0.210 0.214 0.206 0.218 908,000 191,204 0.2106 2.100 2.100 2.140 2.060 2.180 90,800 2.1058 -1.41%
2018-09-05 0 0.213 0.213 0.214 0.210 0.220 2,084,000 443,080 0.2126 2.130 2.130 2.140 2.100 2.200 208,400 2.1261 -4.05%
2018-09-04 0 0.222 0.220 0.225 0.210 0.222 1,260,000 267,848 0.2126 2.220 2.200 2.250 2.100 2.220 126,000 2.1258 3.26%
2018-09-03 0 0.215 0.215 0.216 0.210 0.220 1,044,000 223,708 0.2143 2.150 2.150 2.160 2.100 2.200 104,400 2.1428 -2.27%
2018-08-31 0 0.220 0.223 0.228 0.218 0.223 208,000 46,104 0.2217 2.200 2.230 2.280 2.180 2.230 20,800 2.2165 -2.22%
2018-08-30 0 0.225 0.220 0.230 0.220 0.240 472,000 109,284 0.2315 2.250 2.200 2.300 2.200 2.400 47,200 2.3153 3.21%
2018-08-29 0 0.218 0.218 0.223 0.216 0.224 708,000 155,628 0.2198 2.180 2.180 2.230 2.160 2.240 70,800 2.1981 -1.80%
2018-08-28 0 0.222 0.222 0.223 0.220 0.222 1,092,000 241,468 0.2211 2.220 2.220 2.230 2.200 2.220 109,200 2.2112 -0.89%
2018-08-27 0 0.224 0.217 0.224 0.212 0.224 1,460,000 320,848 0.2198 2.240 2.170 2.240 2.120 2.240 146,000 2.1976 2.28%
2018-08-24 0 0.219 0.219 0.223 0.210 0.224 1,020,000 222,588 0.2182 2.190 2.190 2.230 2.100 2.240 102,000 2.1822 0.00%
2018-08-23 0 0.219 0.219 0.222 0.216 0.226 536,000 117,860 0.2199 2.190 2.190 2.220 2.160 2.260 53,600 2.1989 -0.45%
2018-08-22 0 0.220 0.220 0.223 0.211 0.228 752,000 165,804 0.2205 2.200 2.200 2.230 2.110 2.280 75,200 2.2048 -0.45%
2018-08-21 0 0.221 0.218 0.225 0.215 0.225 1,484,000 322,908 0.2176 2.210 2.180 2.250 2.150 2.250 148,400 2.1759 2.79%
2018-08-20 0 0.215 0.215 0.224 0.215 0.229 2,564,000 569,404 0.2221 2.150 2.150 2.240 2.150 2.290 256,400 2.2208 -4.44%
2018-08-17 0 0.225 0.222 0.223 0.219 0.231 2,540,000 569,092 0.2241 2.250 2.220 2.230 2.190 2.310 254,000 2.2405 -2.60%
2018-08-16 0 0.231 0.230 0.236 0.230 0.238 5,436,000 1,280,732 0.2356 2.310 2.300 2.360 2.300 2.380 543,600 2.3560 -3.75%
2018-08-15 0 0.240 0.226 0.243 0.214 0.243 4,820,000 1,115,640 0.2315 2.400 2.260 2.430 2.140 2.430 482,000 2.3146 4.35%
2018-08-14 0 0.230 0.230 0.237 0.228 0.245 1,540,000 360,252 0.2339 2.300 2.300 2.370 2.280 2.450 154,000 2.3393 -4.17%
2018-08-13 0 0.240 0.240 0.245 0.245 0.245 4,000 980 0.2450 2.400 2.400 2.450 2.450 2.450 400 2.4500 0.00%
2018-08-10 0 0.240 0.239 0.242 0.239 0.248 760,000 182,480 0.2401 2.400 2.390 2.420 2.390 2.480 76,000 2.4011 0.00%
2018-08-09 0 0.240 0.240 0.245 0.240 0.250 1,496,000 362,760 0.2425 2.400 2.400 2.450 2.400 2.500 149,600 2.4249 -2.04%
2018-08-08 0 0.245 0.245 0.250 0.230 0.245 572,000 137,504 0.2404 2.450 2.450 2.500 2.300 2.450 57,200 2.4039 -2.00%
2018-08-07 0 0.250 0.250 0.255 0.240 0.250 2,024,000 499,008 0.2465 2.500 2.500 2.550 2.400 2.500 202,400 2.4655 4.17%
2018-08-06 0 0.240 0.236 0.248 0.236 0.245 348,000 84,156 0.2418 2.400 2.360 2.480 2.360 2.450 34,800 2.4183 -4.00%
2018-08-03 0 0.250 0.245 0.255 0.243 0.255 1,080,000 269,052 0.2491 2.500 2.450 2.550 2.430 2.550 108,000 2.4912 0.81%
2018-08-02 0 0.248 0.240 0.248 0.235 0.250 5,430,000 1,307,672 0.2408 2.480 2.400 2.480 2.350 2.500 543,000 2.4082 -2.75%
2018-08-01 0 0.255 0.255 0.260 0.250 0.270 1,920,000 488,120 0.2542 2.550 2.550 2.600 2.500 2.700 192,000 2.5423 -1.92%
2018-07-31 0 0.260 0.255 0.270 0.260 0.265 496,000 130,020 0.2621 2.600 2.550 2.700 2.600 2.650 49,600 2.6214 0.00%
2018-07-30 0 0.260 0.255 0.270 0.260 0.265 520,000 136,120 0.2618 2.600 2.550 2.700 2.600 2.650 52,000 2.6177 -3.70%
2018-07-27 0 0.270 0.260 0.270 0.260 0.270 1,380,000 363,000 0.2630 2.700 2.600 2.700 2.600 2.700 138,000 2.6304 1.89%
2018-07-26 0 0.265 0.260 0.265 0.255 0.275 1,912,000 507,280 0.2653 2.650 2.600 2.650 2.550 2.750 191,200 2.6531 0.00%
2018-07-25 0 0.265 0.265 0.270 0.260 0.275 3,804,000 1,025,260 0.2695 2.650 2.650 2.700 2.600 2.750 380,400 2.6952 -1.85%
2018-07-24 0 0.270 0.265 0.270 0.238 0.280 6,800,000 1,795,004 0.2640 2.700 2.650 2.700 2.380 2.800 680,000 2.6397 13.45%
2018-07-23 0 0.238 0.236 0.245 0.238 0.248 1,820,000 438,948 0.2412 2.380 2.360 2.450 2.380 2.480 182,000 2.4118 -4.03%
2018-07-20 0 0.248 0.245 0.248 0.241 0.249 1,556,000 379,700 0.2440 2.480 2.450 2.480 2.410 2.490 155,600 2.4402 -0.80%
2018-07-19 0 0.250 0.247 0.250 0.247 0.255 2,860,000 712,272 0.2490 2.500 2.470 2.500 2.470 2.550 286,000 2.4905 -1.96%
2018-07-18 0 0.255 0.250 0.255 0.250 0.260 2,148,000 547,240 0.2548 2.550 2.500 2.550 2.500 2.600 214,800 2.5477 -1.92%
2018-07-17 0 0.260 0.255 0.260 0.250 0.270 8,032,000 2,047,880 0.2550 2.600 2.550 2.600 2.500 2.700 803,200 2.5497 -3.70%
2018-07-16 0 0.270 0.270 0.275 0.265 0.290 6,068,000 1,664,200 0.2743 2.700 2.700 2.750 2.650 2.900 606,800 2.7426 -5.26%
2018-07-13 0 0.285 0.285 0.290 0.270 0.300 10,664,000 3,088,580 0.2896 2.850 2.850 2.900 2.700 3.000 1,066,400 2.8963 1.79%
2018-07-12 0 0.280 0.275 0.280 0.275 0.290 2,884,000 804,800 0.2791 2.800 2.750 2.800 2.750 2.900 288,400 2.7906 -1.75%
2018-07-11 0 0.285 0.280 0.290 0.270 0.295 15,720,000 4,457,720 0.2836 2.850 2.800 2.900 2.700 2.950 1,572,000 2.8357 -3.39%
2018-07-10 0 0.295 0.290 0.300 0.270 0.310 41,364,000 12,235,220 0.2958 2.950 2.900 3.000 2.700 3.100 4,136,400 2.9579 11.32%
2018-07-09 0 0.265 0.260 0.265 0.220 0.290 28,104,000 7,225,252 0.2571 2.650 2.600 2.650 2.200 2.900 2,810,400 2.5709 17.78%
2018-07-06 0 0.225 0.213 0.225 0.203 0.225 4,156,000 881,308 0.2121 2.250 2.130 2.250 2.030 2.250 415,600 2.1206 1.81%
2018-07-05 0 0.221 0.210 0.225 0.210 0.239 1,620,000 353,576 0.2183 2.210 2.100 2.250 2.100 2.390 162,000 2.1826 -3.49%
2018-07-04 0 0.229 0.220 0.230 0.218 0.229 568,000 127,372 0.2242 2.290 2.200 2.300 2.180 2.290 56,800 2.2425 -2.55%
2018-07-03 0 0.235 0.229 0.236 0.210 0.235 6,784,000 1,480,448 0.2182 2.350 2.290 2.360 2.100 2.350 678,400 2.1823 -4.08%
2018-06-29 0 0.245 0.238 0.246 0.230 0.246 1,432,000 342,964 0.2395 2.450 2.380 2.460 2.300 2.460 143,200 2.3950 6.52%
2018-06-28 0 0.230 0.223 0.230 0.210 0.230 1,868,000 410,864 0.2199 2.300 2.230 2.300 2.100 2.300 186,800 2.1995 0.00%
2018-06-27 0 0.230 0.225 0.230 0.220 0.245 1,696,000 393,928 0.2323 2.300 2.250 2.300 2.200 2.450 169,600 2.3227 -3.77%
2018-06-26 0 0.239 0.237 0.245 0.201 0.248 8,900,000 2,029,216 0.2280 2.390 2.370 2.450 2.010 2.480 890,000 2.2800 -1.65%
2018-06-25 0 0.243 0.237 0.243 0.236 0.250 4,112,000 1,007,692 0.2451 2.430 2.370 2.430 2.360 2.500 411,200 2.4506 -4.71%
2018-06-22 0 0.255 0.250 0.255 0.249 0.255 2,504,000 628,368 0.2509 2.550 2.500 2.550 2.490 2.550 250,400 2.5095 -1.92%
2018-06-21 0 0.260 0.250 0.260 0.240 0.260 5,492,000 1,371,168 0.2497 2.600 2.500 2.600 2.400 2.600 549,200 2.4967 0.00%
2018-06-20 0 0.260 0.255 0.260 0.250 0.265 2,188,000 562,740 0.2572 2.600 2.550 2.600 2.500 2.650 218,800 2.5719 -1.89%
2018-06-19 0 0.265 0.250 0.265 0.245 0.280 5,312,000 1,399,780 0.2635 2.650 2.500 2.650 2.450 2.800 531,200 2.6351 -7.02%
2018-06-15 0 0.285 0.280 0.290 0.275 0.290 4,956,000 1,412,880 0.2851 2.850 2.800 2.900 2.750 2.900 495,600 2.8508 1.79%
2018-06-14 0 0.280 0.275 0.280 0.265 0.280 2,844,000 769,580 0.2706 2.800 2.750 2.800 2.650 2.800 284,400 2.7060 1.82%
2018-06-13 0 0.275 0.275 0.280 0.275 0.295 4,184,000 1,180,280 0.2821 2.750 2.750 2.800 2.750 2.950 418,400 2.8209 -5.17%
2018-06-12 0 0.290 0.285 0.290 0.280 0.300 6,484,000 1,886,320 0.2909 2.900 2.850 2.900 2.800 3.000 648,400 2.9092 0.00%
2018-06-11 0 0.290 0.290 0.295 0.290 0.300 980,000 286,300 0.2921 2.900 2.900 2.950 2.900 3.000 98,000 2.9214 -3.33%
2018-06-08 0 0.300 0.295 0.305 0.295 0.310 4,972,000 1,525,680 0.3069 3.000 2.950 3.050 2.950 3.100 497,200 3.0685 -1.64%
2018-06-07 0 0.305 0.305 0.310 0.290 0.315 19,356,000 5,922,460 0.3060 3.050 3.050 3.100 2.900 3.150 1,935,600 3.0598 3.39%
2018-06-06 0 0.295 0.290 0.300 0.290 0.305 1,712,000 507,340 0.2963 2.950 2.900 3.000 2.900 3.050 171,200 2.9634 -3.28%
2018-06-05 0 0.305 0.300 0.310 0.275 0.310 8,628,000 2,477,960 0.2872 3.050 3.000 3.100 2.750 3.100 862,800 2.8720 -1.61%
2018-06-04 0 0.310 0.300 0.310 0.300 0.315 3,728,000 1,131,560 0.3035 3.100 3.000 3.100 3.000 3.150 372,800 3.0353 1.64%
2018-06-01 0 0.305 0.300 0.310 0.300 0.320 4,280,000 1,321,980 0.3089 3.050 3.000 3.100 3.000 3.200 428,000 3.0887 -4.69%
2018-05-31 0 0.320 0.315 0.320 0.310 0.335 6,116,000 1,982,960 0.3242 3.200 3.150 3.200 3.100 3.350 611,600 3.2422 3.23%
2018-05-30 0 0.310 0.300 0.310 0.300 0.325 4,072,000 1,251,280 0.3073 3.100 3.000 3.100 3.000 3.250 407,200 3.0729 -1.59%
2018-05-29 0 0.315 0.315 0.320 0.295 0.345 23,110,000 7,663,840 0.3316 3.150 3.150 3.200 2.950 3.450 2,311,000 3.3162 1.61%
2018-05-28 0 0.310 0.305 0.310 0.260 0.315 23,976,000 7,071,960 0.2950 3.100 3.050 3.100 2.600 3.150 2,397,600 2.9496 16.98%
2018-05-25 0 0.265 0.265 0.270 0.265 0.280 1,156,000 311,220 0.2692 2.650 2.650 2.700 2.650 2.800 115,600 2.6922 0.00%
2018-05-24 0 0.265 0.265 0.270 0.265 0.275 3,344,000 890,480 0.2663 2.650 2.650 2.700 2.650 2.750 334,400 2.6629 -3.64%
2018-05-23 0 0.275 0.270 0.275 0.265 0.290 3,884,000 1,050,480 0.2705 2.750 2.700 2.750 2.650 2.900 388,400 2.7046 -1.79%
2018-05-21 0 0.280 0.280 0.285 0.265 0.290 6,752,000 1,890,560 0.2800 2.800 2.800 2.850 2.650 2.900 675,200 2.8000 1.82%
2018-05-18 0 0.275 0.270 0.275 0.265 0.275 1,964,000 525,940 0.2678 2.750 2.700 2.750 2.650 2.750 196,400 2.6779 0.00%
2018-05-17 0 0.275 0.275 0.285 0.270 0.290 3,792,000 1,054,940 0.2782 2.750 2.750 2.850 2.700 2.900 379,200 2.7820 -5.17%
2018-05-16 0 0.290 0.285 0.290 0.260 0.295 17,096,000 4,860,500 0.2843 2.900 2.850 2.900 2.600 2.950 1,709,600 2.8431 13.73%
2018-05-15 0 0.255 0.250 0.260 0.247 0.260 2,760,000 693,748 0.2514 2.550 2.500 2.600 2.470 2.600 276,000 2.5136 0.00%
2018-05-14 0 0.255 0.255 0.260 0.250 0.260 2,156,000 553,760 0.2568 2.550 2.550 2.600 2.500 2.600 215,600 2.5685 0.00%
2018-05-11 0 0.255 0.260 0.265 0.255 0.270 2,404,000 624,420 0.2597 2.550 2.600 2.650 2.550 2.700 240,400 2.5974 -1.92%
2018-05-10 0 0.260 0.260 0.265 0.260 0.265 916,000 241,700 0.2639 2.600 2.600 2.650 2.600 2.650 91,600 2.6386 -1.89%
2018-05-09 0 0.265 0.265 0.270 0.260 0.280 2,024,000 538,180 0.2659 2.650 2.650 2.700 2.600 2.800 202,400 2.6590 -1.85%
2018-05-08 0 0.270 0.265 0.270 0.260 0.275 3,092,000 827,640 0.2677 2.700 2.650 2.700 2.600 2.750 309,200 2.6767 -3.57%
2018-05-07 0 0.280 0.275 0.280 0.270 0.290 2,412,000 667,240 0.2766 2.800 2.750 2.800 2.700 2.900 241,200 2.7663 -1.75%
2018-05-04 0 0.285 0.285 0.290 0.255 0.300 19,068,000 5,241,560 0.2749 2.850 2.850 2.900 2.550 3.000 1,906,800 2.7489 9.62%
2018-05-03 0 0.260 0.260 0.265 0.247 0.270 15,252,000 3,947,396 0.2588 2.600 2.600 2.650 2.470 2.700 1,525,200 2.5881 1.96%
2018-05-02 0 0.255 0.255 0.260 0.248 0.270 5,836,000 1,543,440 0.2645 2.550 2.550 2.600 2.480 2.700 583,600 2.6447 2.82%
2018-04-30 0 0.248 0.248 0.255 0.245 0.260 2,528,000 632,008 0.2500 2.480 2.480 2.550 2.450 2.600 252,800 2.5000 -2.75%
2018-04-27 0 0.255 0.250 0.260 0.240 0.260 5,456,000 1,377,956 0.2526 2.550 2.500 2.600 2.400 2.600 545,600 2.5256 3.24%
2018-04-26 0 0.247 0.247 0.255 0.235 0.270 14,696,000 3,652,536 0.2485 2.470 2.470 2.550 2.350 2.700 1,469,600 2.4854 -8.52%
2018-04-25 0 0.270 0.270 0.275 0.186 0.285 68,178,000 16,513,828 0.2422 2.700 2.700 2.750 1.860 2.850 6,817,800 2.4222 15.38%
2018-04-24 0 0.234 0.234 0.242 0.234 0.250 14,156,000 3,407,032 0.2407 2.340 2.340 2.420 2.340 2.500 1,415,600 2.4068 -8.24%
2018-04-23 0 0.255 0.250 0.255 0.233 0.255 8,916,000 2,207,908 0.2476 2.550 2.500 2.550 2.330 2.550 891,600 2.4763 -1.92%
2018-04-20 0 0.260 0.255 0.260 0.250 0.275 7,516,000 1,933,860 0.2573 2.600 2.550 2.600 2.500 2.750 751,600 2.5730 -5.45%
2018-04-19 0 0.275 0.265 0.275 0.270 0.280 5,612,000 1,531,340 0.2729 2.750 2.650 2.750 2.700 2.800 561,200 2.7287 -1.79%
2018-04-18 0 0.280 0.275 0.280 0.265 0.290 9,980,000 2,726,560 0.2732 2.800 2.750 2.800 2.650 2.900 998,000 2.7320 -3.45%
2018-04-17 0 0.290 0.280 0.290 0.275 0.290 7,592,000 2,153,500 0.2837 2.900 2.800 2.900 2.750 2.900 759,200 2.8365 0.00%
2018-04-16 0 0.290 0.290 0.295 0.290 0.335 7,312,000 2,195,300 0.3002 2.900 2.900 2.950 2.900 3.350 731,200 3.0023 -6.45%
2018-04-13 0 0.310 0.305 0.310 0.290 0.310 9,916,000 3,000,860 0.3026 3.100 3.050 3.100 2.900 3.100 991,600 3.0263 0.00%
2018-04-12 0 0.310 0.300 0.310 0.285 0.320 20,644,000 6,327,660 0.3065 3.100 3.000 3.100 2.850 3.200 2,064,400 3.0651 6.90%
2018-04-11 0 0.290 0.290 0.295 0.270 0.295 15,504,000 4,393,980 0.2834 2.900 2.900 2.950 2.700 2.950 1,550,400 2.8341 -1.69%
2018-04-10 0 0.295 0.290 0.300 0.246 0.330 80,648,000 22,564,692 0.2798 2.950 2.900 3.000 2.460 3.300 8,064,800 2.7979 -7.81%
2018-04-09 0 0.320 0.315 0.320 0.315 0.350 28,312,100 9,198,673 0.3249 3.200 3.150 3.200 3.150 3.500 2,831,210 3.2490 -9.86%
2018-04-06 0 0.355 0.355 0.360 0.340 0.365 8,284,000 2,943,860 0.3554 3.550 3.550 3.600 3.400 3.650 828,400 3.5537 2.90%
2018-04-04 0 0.345 0.345 0.350 0.340 0.370 13,956,000 4,926,720 0.3530 3.450 3.450 3.500 3.400 3.700 1,395,600 3.5302 -4.17%
2018-04-03 0 0.360 0.355 0.360 0.330 0.385 19,204,000 6,889,020 0.3587 3.600 3.550 3.600 3.300 3.850 1,920,400 3.5873 1.41%
2018-03-29 0 0.355 0.345 0.355 0.345 0.380 23,520,000 8,550,120 0.3635 3.550 3.450 3.550 3.450 3.800 2,352,000 3.6353 -1.39%
2018-03-28 0 0.360 0.355 0.360 0.325 0.390 68,384,000 25,006,840 0.3657 3.600 3.550 3.600 3.250 3.900 6,838,400 3.6568 5.88%
2018-03-27 0 0.340 0.330 0.340 0.320 0.360 29,724,000 10,141,740 0.3412 3.400 3.300 3.400 3.200 3.600 2,972,400 3.4120 3.03%
2018-03-26 0 0.330 0.320 0.330 0.300 0.335 18,192,000 5,740,460 0.3155 3.300 3.200 3.300 3.000 3.350 1,819,200 3.1555 6.45%
2018-03-23 0 0.310 0.305 0.310 0.285 0.360 72,140,000 23,353,040 0.3237 3.100 3.050 3.100 2.850 3.600 7,214,000 3.2372 -6.06%
2018-03-22 0 0.330 0.330 0.335 0.320 0.415 95,668,000 34,827,660 0.3640 3.300 3.300 3.350 3.200 4.150 9,566,800 3.6405 -15.38%
2018-03-21 0 0.390 0.385 0.395 0.320 0.430 177,932,000 69,211,840 0.3890 3.900 3.850 3.950 3.200 4.300 17,793,200 3.8898 8.33%
2018-03-20 0 0.360 0.355 0.360 0.233 0.365 115,416,000 34,581,600 0.2996 3.600 3.550 3.600 2.330 3.650 11,541,600 2.9963 45.75%
2018-03-19 0 0.247 0.247 0.249 0.233 0.290 117,784,000 30,405,460 0.2581 2.470 2.470 2.490 2.330 2.900 11,778,400 2.5815 -13.33%
2018-03-16 0 0.285 0.280 0.285 0.255 0.325 125,548,000 37,115,920 0.2956 2.850 2.800 2.850 2.550 3.250 12,554,800 2.9563 0.00%
2018-03-15 0 0.285 0.285 0.290 0.199 0.290 199,296,000 49,850,036 0.2501 2.850 2.850 2.900 1.990 2.900 19,929,600 2.5013 41.79%
2018-03-14 0 0.201 0.201 0.202 0.157 0.202 135,368,000 23,293,108 0.1721 2.010 2.010 2.020 1.570 2.020 13,536,800 1.7207 23.31%
2018-03-13 0 0.163 0.162 0.163 0.150 0.174 181,404,000 28,933,448 0.1595 1.630 1.620 1.630 1.500 1.740 18,140,400 1.5950 -1.81%
2018-03-12 0 0.166 0.165 0.166 0.155 0.178 75,892,000 12,805,276 0.1687 1.660 1.650 1.660 1.550 1.780 7,589,200 1.6873 6.41%
2018-03-09 0 0.156 0.156 0.157 0.130 0.158 82,624,000 12,112,208 0.1466 1.560 1.560 1.570 1.300 1.580 8,262,400 1.4659 19.08%
2018-03-08 0 0.131 0.131 0.132 0.117 0.137 55,612,000 7,237,668 0.1301 1.310 1.310 1.320 1.170 1.370 5,561,200 1.3015 11.97%
2018-03-07 0 0.117 0.116 0.117 0.112 0.119 77,376,000 8,907,356 0.1151 1.170 1.160 1.170 1.120 1.190 7,737,600 1.1512 2.63%
2018-03-06 0 0.114 0.114 0.115 0.110 0.118 91,720,000 10,297,172 0.1123 1.140 1.140 1.150 1.100 1.180 9,172,000 1.1227 3.64%
2018-03-05 0 0.110 0.109 0.113 0.106 0.120 39,196,000 4,488,512 0.1145 1.100 1.090 1.130 1.060 1.200 3,919,600 1.1451 3.77%
2018-03-02 0 0.106 0.105 0.106 0.104 0.107 28,984,000 3,076,576 0.1061 1.060 1.050 1.060 1.040 1.070 2,898,400 1.0615 -0.93%
2018-03-01 0 0.107 0.106 0.107 0.105 0.107 27,816,000 2,958,656 0.1064 1.070 1.060 1.070 1.050 1.070 2,781,600 1.0637 -1.83%
2018-02-28 0 0.109 0.108 0.109 0.104 0.110 43,292,000 4,612,652 0.1065 1.090 1.080 1.090 1.040 1.100 4,329,200 1.0655 0.93%
2018-02-27 0 0.108 0.107 0.108 0.105 0.110 29,400,000 3,156,196 0.1074 1.080 1.070 1.080 1.050 1.100 2,940,000 1.0735 0.93%
2018-02-26 0 0.107 0.106 0.108 0.104 0.107 92,748,000 9,828,252 0.1060 1.070 1.060 1.080 1.040 1.070 9,274,800 1.0597 -2.73%
2018-02-23 0 0.110 0.110 0.111 0.103 0.116 150,740,000 16,442,680 0.1091 1.100 1.100 1.110 1.030 1.160 15,074,000 1.0908 -0.90%
2018-02-22 0 0.111 0.111 0.112 0.096 0.122 212,432,000 23,409,640 0.1102 1.110 1.110 1.120 0.960 1.220 21,243,200 1.1020 19.35%
2018-02-21 0 0.093 0.093 0.096 0.091 0.094 1,628,000 151,008 0.0928 0.930 0.930 0.960 0.910 0.940 162,800 0.9276 2.20%
2018-02-20 0 0.091 0.091 0.095 0.091 0.092 1,404,000 127,884 0.0911 0.910 0.910 0.950 0.910 0.920 140,400 0.9109 0.00%
2018-02-15 0 0.091 0.090 0.094 0.089 0.097 2,716,000 247,156 0.0910 0.910 0.900 0.940 0.890 0.970 271,600 0.9100 0.00%
2018-02-14 0 0.091 0.089 0.091 0.089 0.092 1,596,000 142,740 0.0894 0.910 0.890 0.910 0.890 0.920 159,600 0.8944 2.25%
2018-02-13 0 0.089 0.089 0.091 0.087 0.090 3,296,000 294,300 0.0893 0.890 0.890 0.910 0.870 0.900 329,600 0.8929 2.30%
2018-02-12 0 0.087 0.082 0.087 0.087 0.088 412,000 35,956 0.0873 0.870 0.820 0.870 0.870 0.880 41,200 0.8727 0.00%
2018-02-09 0 0.087 0.085 0.090 0.072 0.087 4,196,000 333,776 0.0795 0.870 0.850 0.900 0.720 0.870 419,600 0.7955 1.16%
2018-02-08 0 0.086 0.085 0.087 0.083 0.086 1,340,000 113,052 0.0844 0.860 0.850 0.870 0.830 0.860 134,000 0.8437 1.18%
2018-02-07 0 0.085 0.085 0.086 0.085 0.090 780,000 68,396 0.0877 0.850 0.850 0.860 0.850 0.900 78,000 0.8769 0.00%
2018-02-06 0 0.085 0.085 0.089 0.083 0.090 8,424,000 726,180 0.0862 0.850 0.850 0.890 0.830 0.900 842,400 0.8620 -9.57%
2018-02-05 0 0.094 0.091 0.094 0.090 0.097 2,072,000 190,156 0.0918 0.940 0.910 0.940 0.900 0.970 207,200 0.9177 1.08%
2018-02-02 0 0.093 0.093 0.095 0.093 0.097 1,236,000 118,232 0.0957 0.930 0.930 0.950 0.930 0.970 123,600 0.9566 -1.06%
2018-02-01 0 0.094 0.094 0.096 0.092 0.098 1,552,000 144,436 0.0931 0.940 0.940 0.960 0.920 0.980 155,200 0.9306 1.08%
2018-01-31 0 0.093 0.091 0.093 0.091 0.097 3,884,000 362,956 0.0934 0.930 0.910 0.930 0.910 0.970 388,400 0.9345 -1.06%
2018-01-30 0 0.094 0.094 0.096 0.094 0.098 4,516,000 432,340 0.0957 0.940 0.940 0.960 0.940 0.980 451,600 0.9574 0.00%
2018-01-29 0 0.094 0.094 0.095 0.092 0.097 16,372,000 1,539,488 0.0940 0.940 0.940 0.950 0.920 0.970 1,637,200 0.9403 -6.00%
2018-01-26 0 0.100 0.100 0.101 0.091 0.102 36,536,000 3,498,644 0.0958 1.000 1.000 1.010 0.910 1.020 3,653,600 0.9576 9.89%
2018-01-25 0 0.091 0.091 0.094 0.091 0.093 16,392,000 1,507,756 0.0920 0.910 0.910 0.940 0.910 0.930 1,639,200 0.9198 -1.09%
2018-01-24 0 0.092 0.092 0.095 0.090 0.098 13,860,000 1,279,608 0.0923 0.920 0.920 0.950 0.900 0.980 1,386,000 0.9232 1.10%
2018-01-23 0 0.091 0.092 0.093 0.087 0.107 17,732,000 1,706,232 0.0962 0.910 0.920 0.930 0.870 1.070 1,773,200 0.9622 7.06%
2018-01-22 0 0.085 0.085 0.086 0.078 0.086 53,536,000 4,496,260 0.0840 0.850 0.850 0.860 0.780 0.860 5,353,600 0.8399 4.94%
2018-01-19 0 0.081 0.081 0.082 0.078 0.083 33,248,000 2,691,044 0.0809 0.810 0.810 0.820 0.780 0.830 3,324,800 0.8094 -3.57%
2018-01-18 0 0.084 0.082 0.084 0.082 0.084 67,616,000 5,648,580 0.0835 0.840 0.820 0.840 0.820 0.840 6,761,600 0.8354 0.00%
2018-01-17 0 0.084 0.083 0.084 0.081 0.089 1,708,000 145,064 0.0849 0.840 0.830 0.840 0.810 0.890 170,800 0.8493 2.44%
2018-01-16 0 0.082 0.082 0.084 0.082 0.085 1,016,000 85,176 0.0838 0.820 0.820 0.840 0.820 0.850 101,600 0.8383 -1.20%
2018-01-15 0 0.083 0.083 0.085 0.083 0.088 924,000 78,396 0.0848 0.830 0.830 0.850 0.830 0.880 92,400 0.8484 -2.35%
2018-01-12 0 0.085 0.085 0.088 0.082 0.086 520,000 43,560 0.0838 0.850 0.850 0.880 0.820 0.860 52,000 0.8377 -1.16%
2018-01-11 0 0.086 0.086 0.089 0.084 0.089 28,580,000 2,450,464 0.0857 0.860 0.860 0.890 0.840 0.890 2,858,000 0.8574 0.00%
2018-01-10 0 0.086 0.086 0.087 0.084 0.088 11,864,000 1,019,152 0.0859 0.860 0.860 0.870 0.840 0.880 1,186,400 0.8590 -3.37%
2018-01-09 0 0.089 0.086 0.089 0.078 0.095 22,540,000 1,885,152 0.0836 0.890 0.860 0.890 0.780 0.950 2,254,000 0.8364 8.54%
2018-01-08 0 0.082 0.082 0.083 0.082 0.084 2,020,000 166,860 0.0826 0.820 0.820 0.830 0.820 0.840 202,000 0.8260 -4.65%
2018-01-05 0 0.086 0.085 0.086 0.080 0.096 4,536,000 396,784 0.0875 0.860 0.850 0.860 0.800 0.960 453,600 0.8747 -6.52%
2018-01-04 0 0.092 0.091 0.092 0.086 0.103 51,268,000 4,660,416 0.0909 0.920 0.910 0.920 0.860 1.030 5,126,800 0.9090 -6.12%
2018-01-03 0 0.098 0.097 0.099 0.074 0.108 80,408,000 7,073,688 0.0880 0.980 0.970 0.990 0.740 1.080 8,040,800 0.8797 38.03%
2018-01-02 0 0.071 0.069 0.071 - - 0 0 - 0.710 0.690 0.710 - - 0 - 0.00%
2017-12-29 0 0.071 0.070 0.071 0.070 0.073 3,380,000 239,524 0.0709 0.710 0.700 0.710 0.700 0.730 338,000 0.7087 1.43%
2017-12-28 0 0.070 0.070 0.075 0.069 0.069 440,000 30,360 0.0690 0.700 0.700 0.750 0.690 0.690 44,000 0.6900 -5.41%
2017-12-27 0 0.074 0.072 0.078 0.074 0.074 16,000 1,184 0.0740 0.740 0.720 0.780 0.740 0.740 1,600 0.7400 0.00%
2017-12-22 0 0.074 0.071 0.074 0.073 0.074 560,000 40,492 0.0723 0.740 0.710 0.740 0.730 0.740 56,000 0.7231 4.23%
2017-12-21 0 0.071 0.069 0.074 0.065 0.071 1,960,000 132,160 0.0674 0.710 0.690 0.740 0.650 0.710 196,000 0.6743 0.00%
2017-12-20 0 0.071 0.068 0.071 0.064 0.075 336,000 22,536 0.0671 0.710 0.680 0.710 0.640 0.750 33,600 0.6707 0.00%
2017-12-19 0 0.071 0.066 0.071 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2017-12-18 0 0.071 0.073 0.075 0.065 0.073 4,512,000 304,784 0.0675 0.710 0.730 0.750 0.650 0.730 451,200 0.6755 -1.39%
2017-12-15 0 0.072 0.072 0.076 0.070 0.071 400,000 28,376 0.0709 0.720 0.720 0.760 0.700 0.710 40,000 0.7094 1.41%
2017-12-14 0 0.071 0.071 0.073 0.068 0.075 2,060,000 146,744 0.0712 0.710 0.710 0.730 0.680 0.750 206,000 0.7123 -1.39%
2017-12-13 0 0.072 0.071 0.072 0.072 0.072 872,000 62,784 0.0720 0.720 0.710 0.720 0.720 0.720 87,200 0.7200 0.00%
2017-12-12 0 0.072 0.071 0.072 0.074 0.074 224,000 16,576 0.0740 0.720 0.710 0.720 0.740 0.740 22,400 0.7400 0.00%
2017-12-11 0 0.072 0.072 0.079 0.071 0.071 636,000 45,156 0.0710 0.720 0.720 0.790 0.710 0.710 63,600 0.7100 -4.00%
2017-12-08 0 0.075 0.074 0.075 0.074 0.076 108,000 8,008 0.0741 0.750 0.740 0.750 0.740 0.760 10,800 0.7415 1.35%
2017-12-07 0 0.074 0.073 0.074 0.070 0.075 6,228,000 453,664 0.0728 0.740 0.730 0.740 0.700 0.750 622,800 0.7284 -2.63%
2017-12-06 0 0.076 0.076 0.078 0.071 0.079 1,300,000 100,900 0.0776 0.760 0.760 0.780 0.710 0.790 130,000 0.7762 -5.00%
2017-12-05 0 0.080 0.080 0.083 0.078 0.081 20,936,000 1,694,292 0.0809 0.800 0.800 0.830 0.780 0.810 2,093,600 0.8093 -1.23%
2017-12-04 0 0.081 0.081 0.084 0.081 0.085 480,000 39,756 0.0828 0.810 0.810 0.840 0.810 0.850 48,000 0.8283 -2.41%
2017-12-01 0 0.083 0.083 0.085 0.083 0.083 300,000 24,900 0.0830 0.830 0.830 0.850 0.830 0.830 30,000 0.8300 -1.19%
2017-11-30 0 0.084 0.083 0.084 0.081 0.084 20,376,000 1,686,380 0.0828 0.840 0.830 0.840 0.810 0.840 2,037,600 0.8276 0.00%
2017-11-29 0 0.084 0.084 0.085 0.081 0.086 41,500,000 3,533,060 0.0851 0.840 0.840 0.850 0.810 0.860 4,150,000 0.8513 0.00%
2017-11-28 0 0.084 0.082 0.084 0.081 0.084 49,372,000 4,121,148 0.0835 0.840 0.820 0.840 0.810 0.840 4,937,200 0.8347 -6.67%
2017-11-27 0 0.090 0.089 0.091 0.088 0.095 34,880,000 3,180,280 0.0912 0.900 0.890 0.910 0.880 0.950 3,488,000 0.9118 3.45%
2017-11-24 0 0.087 0.091 0.092 0.083 0.094 130,524,000 11,959,432 0.0916 0.870 0.910 0.920 0.830 0.940 13,052,400 0.9163 0.00%
2017-11-23 0 0.087 0.087 0.088 0.087 0.087 536,000 46,632 0.0870 0.870 0.870 0.880 0.870 0.870 53,600 0.8700 -1.14%
2017-11-22 0 0.088 0.087 0.090 0.088 0.088 1,932,000 170,016 0.0880 0.880 0.870 0.900 0.880 0.880 193,200 0.8800 0.00%
2017-11-21 0 0.088 0.087 0.088 0.088 0.091 2,448,000 219,024 0.0895 0.880 0.870 0.880 0.880 0.910 244,800 0.8947 -1.12%
2017-11-20 0 0.089 0.089 0.092 0.087 0.092 316,000 27,876 0.0882 0.890 0.890 0.920 0.870 0.920 31,600 0.8822 -3.26%
2017-11-17 0 0.092 0.091 0.092 0.085 0.092 17,404,000 1,591,204 0.0914 0.920 0.910 0.920 0.850 0.920 1,740,400 0.9143 0.00%
2017-11-16 0 0.092 0.092 0.094 0.089 0.095 7,096,000 667,188 0.0940 0.920 0.920 0.940 0.890 0.950 709,600 0.9402 1.10%
2017-11-15 0 0.091 0.090 0.091 0.091 0.092 532,000 48,432 0.0910 0.910 0.900 0.910 0.910 0.920 53,200 0.9104 -2.15%
2017-11-14 0 0.093 0.092 0.095 0.090 0.093 22,452,000 2,069,852 0.0922 0.930 0.920 0.950 0.900 0.930 2,245,200 0.9219 3.33%
2017-11-13 0 0.090 0.090 0.092 0.086 0.092 39,644,000 3,535,672 0.0892 0.900 0.900 0.920 0.860 0.920 3,964,400 0.8919 4.65%
2017-11-10 0 0.086 0.086 0.087 0.086 0.088 2,820,000 245,612 0.0871 0.860 0.860 0.870 0.860 0.880 282,000 0.8710 -1.15%
2017-11-09 0 0.087 0.087 0.089 0.085 0.087 836,000 72,128 0.0863 0.870 0.870 0.890 0.850 0.870 83,600 0.8628 -1.14%
2017-11-08 0 0.088 0.085 0.088 0.084 0.089 680,000 57,972 0.0853 0.880 0.850 0.880 0.840 0.890 68,000 0.8525 1.15%
2017-11-07 0 0.087 0.087 0.089 0.086 0.087 820,000 71,276 0.0869 0.870 0.870 0.890 0.860 0.870 82,000 0.8692 -1.14%
2017-11-06 0 0.088 0.087 0.089 0.085 0.088 48,184,000 4,211,712 0.0874 0.880 0.870 0.890 0.850 0.880 4,818,400 0.8741 0.00%
2017-11-03 0 0.088 0.088 0.089 0.088 0.091 33,328,000 2,971,728 0.0892 0.880 0.880 0.890 0.880 0.910 3,332,800 0.8917 1.15%
2017-11-02 0 0.087 0.087 0.092 0.087 0.092 320,000 28,840 0.0901 0.870 0.870 0.920 0.870 0.920 32,000 0.9013 -5.43%
2017-11-01 0 0.092 0.087 0.092 0.086 0.093 1,084,000 95,820 0.0884 0.920 0.870 0.920 0.860 0.930 108,400 0.8839 5.75%
2017-10-31 0 0.087 0.086 0.087 0.087 0.091 1,200,000 107,292 0.0894 0.870 0.860 0.870 0.870 0.910 120,000 0.8941 2.35%
2017-10-30 0 0.085 0.085 0.090 0.085 0.085 368,000 31,280 0.0850 0.850 0.850 0.900 0.850 0.850 36,800 0.8500 0.00%
2017-10-27 0 0.085 0.085 0.089 0.085 0.087 2,296,000 197,800 0.0861 0.850 0.850 0.890 0.850 0.870 229,600 0.8615 -3.41%
2017-10-26 0 0.088 0.088 0.089 0.087 0.089 2,200,000 192,660 0.0876 0.880 0.880 0.890 0.870 0.890 220,000 0.8757 -2.22%
2017-10-25 0 0.090 0.089 0.091 0.088 0.090 1,468,000 131,008 0.0892 0.900 0.890 0.910 0.880 0.900 146,800 0.8924 1.12%
2017-10-24 0 0.089 0.088 0.090 0.086 0.090 2,348,000 206,756 0.0881 0.890 0.880 0.900 0.860 0.900 234,800 0.8806 0.00%
2017-10-23 0 0.089 0.089 0.090 0.088 0.090 492,000 44,000 0.0894 0.890 0.890 0.900 0.880 0.900 49,200 0.8943 0.00%
2017-10-20 0 0.089 0.089 0.090 0.089 0.090 1,796,000 161,032 0.0897 0.890 0.890 0.900 0.890 0.900 179,600 0.8966 -1.11%
2017-10-19 0 0.090 0.089 0.091 0.089 0.092 3,008,000 272,244 0.0905 0.900 0.890 0.910 0.890 0.920 300,800 0.9051 -4.26%
2017-10-18 0 0.094 0.093 0.094 0.091 0.095 8,948,000 841,488 0.0940 0.940 0.930 0.940 0.910 0.950 894,800 0.9404 0.00%
2017-10-17 0 0.094 0.093 0.094 0.092 0.098 8,612,000 807,340 0.0937 0.940 0.930 0.940 0.920 0.980 861,200 0.9375 -2.08%
2017-10-16 0 0.096 0.093 0.096 0.090 0.097 23,780,000 2,200,420 0.0925 0.960 0.930 0.960 0.900 0.970 2,378,000 0.9253 7.87%
2017-10-13 0 0.089 0.089 0.091 0.088 0.093 122,560,000 11,099,720 0.0906 0.890 0.890 0.910 0.880 0.930 12,256,000 0.9057 0.00%
2017-10-12 0 0.089 0.088 0.089 0.088 0.089 3,520,000 309,860 0.0880 0.890 0.880 0.890 0.880 0.890 352,000 0.8803 0.00%
2017-10-11 0 0.089 0.089 0.090 0.088 0.090 5,876,000 522,592 0.0889 0.890 0.890 0.900 0.880 0.900 587,600 0.8894 0.00%
2017-10-10 0 0.089 0.089 0.091 0.089 0.095 10,928,000 974,756 0.0892 0.890 0.890 0.910 0.890 0.950 1,092,800 0.8920 -2.20%
2017-10-09 0 0.091 0.090 0.091 0.089 0.091 3,072,000 274,360 0.0893 0.910 0.900 0.910 0.890 0.910 307,200 0.8931 1.11%
2017-10-06 0 0.090 0.090 0.094 0.090 0.092 1,532,000 139,040 0.0908 0.900 0.900 0.940 0.900 0.920 153,200 0.9076 -2.17%
2017-10-04 0 0.092 0.092 0.094 0.092 0.094 336,000 31,032 0.0924 0.920 0.920 0.940 0.920 0.940 33,600 0.9236 -2.13%
2017-10-03 0 0.094 0.094 0.095 0.088 0.097 106,480,000 10,149,556 0.0953 0.940 0.940 0.950 0.880 0.970 10,648,000 0.9532 4.44%
2017-09-29 0 0.090 0.089 0.090 0.087 0.092 9,296,000 837,432 0.0901 0.900 0.890 0.900 0.870 0.920 929,600 0.9009 -2.17%
2017-09-28 0 0.092 0.092 0.093 0.092 0.093 59,024,000 5,487,108 0.0930 0.920 0.920 0.930 0.920 0.930 5,902,400 0.9296 -1.08%
2017-09-27 0 0.093 0.093 0.095 0.093 0.096 5,824,000 554,596 0.0952 0.930 0.930 0.950 0.930 0.960 582,400 0.9523 -1.06%
2017-09-26 0 0.094 0.094 0.095 0.091 0.095 2,720,000 250,416 0.0921 0.940 0.940 0.950 0.910 0.950 272,000 0.9206 1.08%
2017-09-25 0 0.093 0.093 0.094 0.092 0.095 8,600,000 806,076 0.0937 0.930 0.930 0.940 0.920 0.950 860,000 0.9373 -2.11%
2017-09-22 0 0.095 0.095 0.096 0.095 0.098 6,400,000 612,520 0.0957 0.950 0.950 0.960 0.950 0.980 640,000 0.9571 -3.06%
2017-09-21 0 0.098 0.097 0.099 0.096 0.100 3,972,000 391,204 0.0985 0.980 0.970 0.990 0.960 1.000 397,200 0.9849 -1.01%
2017-09-20 0 0.099 0.097 0.099 0.093 0.100 16,348,000 1,572,124 0.0962 0.990 0.970 0.990 0.930 1.000 1,634,800 0.9617 1.02%
2017-09-19 0 0.098 0.098 0.099 0.093 0.110 88,136,000 9,019,960 0.1023 0.980 0.980 0.990 0.930 1.100 8,813,600 1.0234 5.38%
2017-09-18 0 0.093 0.093 0.097 0.092 0.100 1,600,000 150,540 0.0941 0.930 0.930 0.970 0.920 1.000 160,000 0.9409 -3.12%
2017-09-15 0 0.096 0.096 0.097 0.096 0.100 3,440,000 339,664 0.0987 0.960 0.960 0.970 0.960 1.000 344,000 0.9874 -2.04%
2017-09-14 0 0.098 0.098 0.101 0.098 0.098 156,000 15,288 0.0980 0.980 0.980 1.010 0.980 0.980 15,600 0.9800 -1.01%
2017-09-13 0 0.099 0.095 0.100 0.094 0.100 21,372,000 2,131,304 0.0997 0.990 0.950 1.000 0.940 1.000 2,137,200 0.9972 2.06%
2017-09-12 0 0.097 0.094 0.097 0.095 0.098 15,344,000 1,502,464 0.0979 0.970 0.940 0.970 0.950 0.980 1,534,400 0.9792 2.11%
2017-09-11 0 0.095 0.095 0.098 0.095 0.098 2,532,000 245,492 0.0970 0.950 0.950 0.980 0.950 0.980 253,200 0.9696 -3.06%
2017-09-08 0 0.098 0.098 0.100 0.096 0.103 21,592,000 2,206,276 0.1022 0.980 0.980 1.000 0.960 1.030 2,159,200 1.0218 -3.92%
2017-09-07 0 0.102 0.102 0.103 0.102 0.103 1,200,000 123,288 0.1027 1.020 1.020 1.030 1.020 1.030 120,000 1.0274 0.00%
2017-09-06 0 0.102 0.102 0.105 0.102 0.104 1,180,000 121,488 0.1030 1.020 1.020 1.050 1.020 1.040 118,000 1.0296 -3.77%
2017-09-05 0 0.106 0.104 0.107 0.104 0.106 10,756,000 1,138,736 0.1059 1.060 1.040 1.070 1.040 1.060 1,075,600 1.0587 0.00%
2017-09-04 0 0.106 0.105 0.106 0.103 0.106 122,782,400 13,013,420 0.1060 1.060 1.050 1.060 1.030 1.060 12,278,240 1.0599 -1.85%
2017-09-01 0 0.108 0.108 0.110 0.108 0.113 976,000 107,964 0.1106 1.080 1.080 1.100 1.080 1.130 97,600 1.1062 -5.26%
2017-08-31 0 0.114 0.113 0.114 0.110 0.114 7,084,000 793,660 0.1120 1.140 1.130 1.140 1.100 1.140 708,400 1.1204 0.00%
2017-08-30 0 0.114 0.114 0.115 0.110 0.115 11,888,000 1,327,952 0.1117 1.140 1.140 1.150 1.100 1.150 1,188,800 1.1171 5.56%
2017-08-29 0 0.108 0.108 0.109 0.103 0.110 14,108,000 1,525,252 0.1081 1.080 1.080 1.090 1.030 1.100 1,410,800 1.0811 0.93%
2017-08-28 0 0.107 0.106 0.107 0.103 0.107 14,392,000 1,522,912 0.1058 1.070 1.060 1.070 1.030 1.070 1,439,200 1.0582 1.90%
2017-08-25 0 0.105 0.105 0.107 0.105 0.110 3,360,000 355,668 0.1059 1.050 1.050 1.070 1.050 1.100 336,000 1.0585 0.00%
2017-08-24 0 0.105 0.105 0.107 0.102 0.107 2,252,000 235,112 0.1044 1.050 1.050 1.070 1.020 1.070 225,200 1.0440 -2.78%
2017-08-22 0 0.108 0.108 0.110 0.107 0.110 1,524,000 166,976 0.1096 1.080 1.080 1.100 1.070 1.100 152,400 1.0956 -0.92%
2017-08-21 0 0.109 0.109 0.111 0.106 0.111 104,048,000 11,279,328 0.1084 1.090 1.090 1.110 1.060 1.110 10,404,800 1.0841 3.81%
2017-08-18 0 0.105 0.105 0.108 0.104 0.110 3,920,000 420,360 0.1072 1.050 1.050 1.080 1.040 1.100 392,000 1.0723 -4.55%
2017-08-17 0 0.110 0.109 0.110 0.106 0.112 81,932,000 8,994,268 0.1098 1.100 1.090 1.100 1.060 1.120 8,193,200 1.0978 4.76%
2017-08-16 0 0.105 0.105 0.107 0.100 0.107 184,024,000 19,191,860 0.1043 1.050 1.050 1.070 1.000 1.070 18,402,400 1.0429 5.00%
2017-08-15 0 0.100 0.099 0.101 0.096 0.100 126,516,000 12,493,864 0.0988 1.000 0.990 1.010 0.960 1.000 12,651,600 0.9875 2.04%
2017-08-14 0 0.098 0.096 0.098 0.093 0.099 78,828,000 7,681,908 0.0975 0.980 0.960 0.980 0.930 0.990 7,882,800 0.9745 4.26%
2017-08-11 0 0.094 0.094 0.095 0.093 0.096 1,844,000 174,716 0.0947 0.940 0.940 0.950 0.930 0.960 184,400 0.9475 -3.09%
2017-08-10 0 0.097 0.096 0.097 0.096 0.100 1,724,000 167,440 0.0971 0.970 0.960 0.970 0.960 1.000 172,400 0.9712 -3.00%
2017-08-09 0 0.100 0.099 0.100 0.098 0.101 22,792,000 2,275,096 0.0998 1.000 0.990 1.000 0.980 1.010 2,279,200 0.9982 1.01%
2017-08-08 0 0.099 0.098 0.100 0.099 0.104 31,156,000 3,141,516 0.1008 0.990 0.980 1.000 0.990 1.040 3,115,600 1.0083 -2.94%
2017-08-07 0 0.102 0.102 0.103 0.102 0.106 21,120,000 2,192,584 0.1038 1.020 1.020 1.030 1.020 1.060 2,112,000 1.0382 -0.97%
2017-08-04 0 0.103 0.101 0.103 0.101 0.106 41,804,000 4,317,220 0.1033 1.030 1.010 1.030 1.010 1.060 4,180,400 1.0327 -1.90%
2017-08-03 0 0.105 0.104 0.106 0.104 0.107 59,032,000 6,246,152 0.1058 1.050 1.040 1.060 1.040 1.070 5,903,200 1.0581 -0.94%
2017-08-02 0 0.106 0.105 0.106 0.105 0.108 28,080,000 2,981,824 0.1062 1.060 1.050 1.060 1.050 1.080 2,808,000 1.0619 -0.93%
2017-08-01 0 0.107 0.106 0.108 0.103 0.108 10,980,000 1,174,372 0.1070 1.070 1.060 1.080 1.030 1.080 1,098,000 1.0696 3.88%
2017-07-31 0 0.103 0.103 0.107 0.103 0.109 20,524,000 2,193,980 0.1069 1.030 1.030 1.070 1.030 1.090 2,052,400 1.0690 -3.74%
2017-07-28 0 0.107 0.104 0.107 0.106 0.107 4,184,000 447,180 0.1069 1.070 1.040 1.070 1.060 1.070 418,400 1.0688 2.88%
2017-07-27 0 0.104 0.103 0.104 0.102 0.105 6,444,000 674,744 0.1047 1.040 1.030 1.040 1.020 1.050 644,400 1.0471 1.96%
2017-07-26 0 0.102 0.102 0.103 0.100 0.107 10,208,000 1,065,576 0.1044 1.020 1.020 1.030 1.000 1.070 1,020,800 1.0439 2.00%
2017-07-25 0 0.100 0.098 0.100 0.096 0.100 34,384,000 3,320,676 0.0966 1.000 0.980 1.000 0.960 1.000 3,438,400 0.9658 3.09%
2017-07-24 0 0.097 0.096 0.097 0.096 0.097 39,788,000 3,844,360 0.0966 0.970 0.960 0.970 0.960 0.970 3,978,800 0.9662 2.11%
2017-07-21 0 0.095 0.094 0.096 0.089 0.097 68,244,000 6,295,212 0.0922 0.950 0.940 0.960 0.890 0.970 6,824,400 0.9225 1.06%
2017-07-20 0 0.094 0.093 0.094 0.092 0.094 11,120,000 1,044,820 0.0940 0.940 0.930 0.940 0.920 0.940 1,112,000 0.9396 0.00%
2017-07-19 0 0.094 0.093 0.094 0.090 0.094 32,204,000 3,011,156 0.0935 0.940 0.930 0.940 0.900 0.940 3,220,400 0.9350 1.08%
2017-07-18 0 0.093 0.092 0.093 0.085 0.094 25,140,000 2,327,896 0.0926 0.930 0.920 0.930 0.850 0.940 2,514,000 0.9260 6.90%
2017-07-17 0 0.087 0.086 0.089 0.087 0.090 612,000 54,108 0.0884 0.870 0.860 0.890 0.870 0.900 61,200 0.8841 -4.40%
2017-07-14 0 0.091 0.090 0.091 0.090 0.092 14,144,000 1,287,244 0.0910 0.910 0.900 0.910 0.900 0.920 1,414,400 0.9101 -1.09%
2017-07-13 0 0.092 0.092 0.096 0.091 0.092 24,432,000 2,247,536 0.0920 0.920 0.920 0.960 0.910 0.920 2,443,200 0.9199 0.00%
2017-07-12 0 0.092 0.091 0.092 0.092 0.093 2,088,000 192,232 0.0921 0.920 0.910 0.920 0.920 0.930 208,800 0.9207 -1.08%
2017-07-11 0 0.093 0.091 0.092 0.091 0.097 5,428,000 515,604 0.0950 0.930 0.910 0.920 0.910 0.970 542,800 0.9499 2.20%
2017-07-10 0 0.091 0.091 0.092 0.091 0.095 10,764,000 990,300 0.0920 0.910 0.910 0.920 0.910 0.950 1,076,400 0.9200 4.60%
2017-07-07 0 0.087 0.087 0.090 0.087 0.090 6,688,000 590,024 0.0882 0.870 0.870 0.900 0.870 0.900 668,800 0.8822 -3.33%
2017-07-06 0 0.090 0.089 0.090 0.090 0.093 2,944,000 265,784 0.0903 0.900 0.890 0.900 0.900 0.930 294,400 0.9028 -3.23%
2017-07-05 0 0.093 0.093 0.095 0.091 0.096 16,616,000 1,530,016 0.0921 0.930 0.930 0.950 0.910 0.960 1,661,600 0.9208 -1.06%
2017-07-04 0 0.094 0.088 0.094 0.087 0.095 7,460,000 672,160 0.0901 0.940 0.880 0.940 0.870 0.950 746,000 0.9010 -1.05%
2017-07-03 0 0.095 0.095 0.097 0.093 0.100 3,740,000 356,692 0.0954 0.950 0.950 0.970 0.930 1.000 374,000 0.9537 -4.04%
2017-06-30 0 0.099 0.099 0.101 0.099 0.099 52,000 5,148 0.0990 0.990 0.990 1.010 0.990 0.990 5,200 0.9900 -1.00%
2017-06-29 0 0.100 0.100 0.103 0.094 0.103 1,828,000 181,484 0.0993 1.000 1.000 1.030 0.940 1.030 182,800 0.9928 6.38%
2017-06-28 0 0.094 0.094 0.096 0.092 0.098 3,532,000 334,168 0.0946 0.940 0.940 0.960 0.920 0.980 353,200 0.9461 -6.00%
2017-06-27 0 0.100 0.099 0.100 0.097 0.102 4,252,000 421,520 0.0991 1.000 0.990 1.000 0.970 1.020 425,200 0.9913 -2.91%
2017-06-26 0 0.103 0.103 0.104 0.103 0.105 988,000 102,044 0.1033 1.030 1.030 1.040 1.030 1.050 98,800 1.0328 -1.90%
2017-06-23 0 0.105 0.102 0.105 0.105 0.105 252,000 26,460 0.1050 1.050 1.020 1.050 1.050 1.050 25,200 1.0500 0.00%
2017-06-22 0 0.105 0.105 0.106 0.102 0.110 2,332,000 240,416 0.1031 1.050 1.050 1.060 1.020 1.100 233,200 1.0309 3.96%
2017-06-21 0 0.101 0.101 0.106 0.100 0.103 1,228,000 124,200 0.1011 1.010 1.010 1.060 1.000 1.030 122,800 1.0114 -0.98%
2017-06-20 0 0.102 0.100 0.102 0.101 0.104 1,972,000 202,016 0.1024 1.020 1.000 1.020 1.010 1.040 197,200 1.0244 -5.56%
2017-06-19 0 0.108 0.105 0.109 0.105 0.109 3,180,000 343,064 0.1079 1.080 1.050 1.090 1.050 1.090 318,000 1.0788 2.86%
2017-06-16 0 0.105 0.105 0.106 0.105 0.114 6,320,000 678,808 0.1074 1.050 1.050 1.060 1.050 1.140 632,000 1.0741 7.14%
2017-06-15 0 0.098 0.098 0.100 0.097 0.101 1,008,000 99,284 0.0985 0.980 0.980 1.000 0.970 1.010 100,800 0.9850 -2.97%
2017-06-14 0 0.101 0.098 0.101 0.101 0.101 1,056,000 106,656 0.1010 1.010 0.980 1.010 1.010 1.010 105,600 1.0100 0.00%
2017-06-13 0 0.101 0.101 0.105 0.100 0.103 2,840,000 286,360 0.1008 1.010 1.010 1.050 1.000 1.030 284,000 1.0083 -0.98%
2017-06-12 0 0.102 0.102 0.103 - - 0 0 - 1.020 1.020 1.030 - - 0 - 0.00%
2017-06-09 0 0.102 0.102 0.106 0.101 0.108 1,568,000 161,480 0.1030 1.020 1.020 1.060 1.010 1.080 156,800 1.0298 -3.77%
2017-06-08 0 0.106 0.101 0.106 0.093 0.106 10,684,000 1,076,912 0.1008 1.060 1.010 1.060 0.930 1.060 1,068,400 1.0080 15.22%
2017-06-07 0 0.092 0.091 0.093 0.089 0.095 10,636,000 970,568 0.0913 0.920 0.910 0.930 0.890 0.950 1,063,600 0.9125 -6.12%
2017-06-06 0 0.098 0.098 0.099 0.095 0.099 3,472,000 339,228 0.0977 0.980 0.980 0.990 0.950 0.990 347,200 0.9770 -2.97%
2017-06-05 0 0.101 0.100 0.101 0.096 0.104 1,528,000 152,820 0.1000 1.010 1.000 1.010 0.960 1.040 152,800 1.0001 -1.94%
2017-06-02 0 0.103 0.102 0.103 0.102 0.105 5,804,000 603,288 0.1039 1.030 1.020 1.030 1.020 1.050 580,400 1.0394 -2.83%
2017-06-01 0 0.106 0.106 0.108 0.104 0.107 1,076,000 113,100 0.1051 1.060 1.060 1.080 1.040 1.070 107,600 1.0511 -2.75%
2017-05-31 0 0.109 0.109 0.113 0.106 0.110 38,172,000 4,151,264 0.1088 1.090 1.090 1.130 1.060 1.100 3,817,200 1.0875 -2.68%
2017-05-29 0 0.112 0.107 0.113 0.102 0.113 748,000 79,780 0.1067 1.120 1.070 1.130 1.020 1.130 74,800 1.0666 -0.88%
2017-05-26 0 0.113 0.112 0.113 0.109 0.114 120,140,000 13,265,504 0.1104 1.130 1.120 1.130 1.090 1.140 12,014,000 1.1042 2.73%
2017-05-25 0 0.110 0.110 0.114 0.107 0.114 34,388,000 3,793,904 0.1103 1.100 1.100 1.140 1.070 1.140 3,438,800 1.1033 -0.90%
2017-05-24 0 0.111 0.111 0.114 0.108 0.114 31,152,000 3,456,716 0.1110 1.110 1.110 1.140 1.080 1.140 3,115,200 1.1096 1.83%
2017-05-23 0 0.109 0.108 0.109 0.105 0.110 12,728,000 1,384,544 0.1088 1.090 1.080 1.090 1.050 1.100 1,272,800 1.0878 1.87%
2017-05-22 0 0.107 0.105 0.107 0.105 0.109 2,196,000 233,168 0.1062 1.070 1.050 1.070 1.050 1.090 219,600 1.0618 0.00%
2017-05-19 0 0.107 0.106 0.107 0.105 0.107 4,036,000 430,836 0.1067 1.070 1.060 1.070 1.050 1.070 403,600 1.0675 -1.83%
2017-05-18 0 0.109 0.109 0.111 0.106 0.109 1,660,000 178,100 0.1073 1.090 1.090 1.110 1.060 1.090 166,000 1.0729 -1.80%
2017-05-17 0 0.111 0.111 0.112 0.109 0.113 6,088,000 673,508 0.1106 1.110 1.110 1.120 1.090 1.130 608,800 1.1063 0.00%
2017-05-16 0 0.111 0.111 0.113 0.110 0.113 8,012,000 900,160 0.1124 1.110 1.110 1.130 1.100 1.130 801,200 1.1235 -1.77%
2017-05-15 0 0.113 0.112 0.113 0.113 0.114 1,464,000 165,852 0.1133 1.130 1.120 1.130 1.130 1.140 146,400 1.1329 -0.88%
2017-05-12 0 0.114 0.114 0.115 0.114 0.117 32,368,000 3,750,672 0.1159 1.140 1.140 1.150 1.140 1.170 3,236,800 1.1588 0.00%
2017-05-11 0 0.114 0.114 0.116 0.114 0.117 16,560,000 1,919,976 0.1159 1.140 1.140 1.160 1.140 1.170 1,656,000 1.1594 -1.72%
2017-05-10 0 0.116 0.115 0.118 0.116 0.120 4,068,000 484,212 0.1190 1.160 1.150 1.180 1.160 1.200 406,800 1.1903 -0.85%
2017-05-09 0 0.117 0.116 0.117 0.115 0.121 23,900,000 2,827,200 0.1183 1.170 1.160 1.170 1.150 1.210 2,390,000 1.1829 3.54%
2017-05-08 0 0.113 0.112 0.115 0.112 0.115 4,424,000 501,616 0.1134 1.130 1.120 1.150 1.120 1.150 442,400 1.1339 0.89%
2017-05-05 0 0.112 0.111 0.112 0.110 0.113 964,000 107,756 0.1118 1.120 1.110 1.120 1.100 1.130 96,400 1.1178 1.82%
2017-05-04 0 0.110 0.110 0.112 0.110 0.113 33,240,000 3,725,416 0.1121 1.100 1.100 1.120 1.100 1.130 3,324,000 1.1208 -2.65%
2017-05-02 0 0.113 0.113 0.114 0.110 0.117 17,452,000 1,957,312 0.1122 1.130 1.130 1.140 1.100 1.170 1,745,200 1.1215 0.00%
2017-04-28 0 0.113 0.113 0.114 0.112 0.119 6,248,000 718,832 0.1150 1.130 1.130 1.140 1.120 1.190 624,800 1.1505 -0.88%
2017-04-27 0 0.114 0.112 0.114 0.112 0.119 28,216,000 3,206,100 0.1136 1.140 1.120 1.140 1.120 1.190 2,821,600 1.1363 -2.56%
2017-04-26 0 0.117 0.117 0.119 0.117 0.120 14,144,000 1,695,484 0.1199 1.170 1.170 1.190 1.170 1.200 1,414,400 1.1987 -3.31%
2017-04-25 0 0.121 0.120 0.123 0.118 0.123 18,752,000 2,257,492 0.1204 1.210 1.200 1.230 1.180 1.230 1,875,200 1.2039 -0.82%
2017-04-24 0 0.122 0.120 0.122 0.122 0.127 33,052,000 4,042,904 0.1223 1.220 1.200 1.220 1.220 1.270 3,305,200 1.2232 0.00%
2017-04-21 0 0.122 0.122 0.124 0.120 0.125 13,140,000 1,619,640 0.1233 1.220 1.220 1.240 1.200 1.250 1,314,000 1.2326 1.67%
2017-04-20 0 0.120 0.119 0.120 0.115 0.121 29,864,000 3,555,260 0.1190 1.200 1.190 1.200 1.150 1.210 2,986,400 1.1905 0.84%
2017-04-19 0 0.119 0.118 0.119 0.115 0.120 1,812,000 213,816 0.1180 1.190 1.180 1.190 1.150 1.200 181,200 1.1800 -0.83%
2017-04-18 0 0.120 0.117 0.122 0.113 0.120 12,228,000 1,422,344 0.1163 1.200 1.170 1.220 1.130 1.200 1,222,800 1.1632 4.35%
2017-04-13 0 0.115 0.115 0.116 0.111 0.115 14,788,000 1,699,448 0.1149 1.150 1.150 1.160 1.110 1.150 1,478,800 1.1492 -1.71%
2017-04-12 0 0.117 0.116 0.119 0.112 0.119 21,976,000 2,544,492 0.1158 1.170 1.160 1.190 1.120 1.190 2,197,600 1.1579 0.86%
2017-04-11 0 0.116 0.113 0.116 0.110 0.120 3,672,000 420,656 0.1146 1.160 1.130 1.160 1.100 1.200 367,200 1.1456 -1.69%
2017-04-10 0 0.118 0.117 0.118 0.115 0.121 2,724,000 315,988 0.1160 1.180 1.170 1.180 1.150 1.210 272,400 1.1600 1.72%
2017-04-07 0 0.116 0.115 0.116 0.116 0.120 1,744,000 205,852 0.1180 1.160 1.150 1.160 1.160 1.200 174,400 1.1803 -3.33%
2017-04-06 0 0.120 0.119 0.120 0.113 0.122 1,780,000 213,868 0.1202 1.200 1.190 1.200 1.130 1.220 178,000 1.2015 1.69%
2017-04-05 0 0.118 0.118 0.120 0.117 0.118 132,000 15,452 0.1171 1.180 1.180 1.200 1.170 1.180 13,200 1.1706 0.00%
2017-04-03 0 0.118 0.116 0.119 0.116 0.121 2,924,000 351,208 0.1201 1.180 1.160 1.190 1.160 1.210 292,400 1.2011 -4.84%
2017-03-31 0 0.124 0.123 0.124 0.121 0.125 296,000 36,184 0.1222 1.240 1.230 1.240 1.210 1.250 29,600 1.2224 -0.80%
2017-03-30 0 0.125 0.125 0.127 0.122 0.127 1,696,000 213,120 0.1257 1.250 1.250 1.270 1.220 1.270 169,600 1.2566 2.46%
2017-03-29 0 0.122 0.120 0.122 0.121 0.123 692,000 84,908 0.1227 1.220 1.200 1.220 1.210 1.230 69,200 1.2270 -1.61%
2017-03-28 0 0.124 0.122 0.124 0.122 0.125 752,000 93,012 0.1237 1.240 1.220 1.240 1.220 1.250 75,200 1.2369 -0.80%
2017-03-27 0 0.125 0.125 0.127 0.125 0.132 1,088,000 137,184 0.1261 1.250 1.250 1.270 1.250 1.320 108,800 1.2609 -3.10%
2017-03-24 0 0.129 0.128 0.129 0.128 0.135 33,144,000 4,350,452 0.1313 1.290 1.280 1.290 1.280 1.350 3,314,400 1.3126 -1.53%
2017-03-23 0 0.131 0.131 0.132 0.121 0.131 9,052,000 1,164,324 0.1286 1.310 1.310 1.320 1.210 1.310 905,200 1.2863 4.80%
2017-03-22 0 0.125 0.125 0.128 0.118 0.130 14,144,000 1,782,296 0.1260 1.250 1.250 1.280 1.180 1.300 1,414,400 1.2601 0.81%
2017-03-21 0 0.124 0.121 0.124 0.107 0.127 11,808,000 1,424,368 0.1206 1.240 1.210 1.240 1.070 1.270 1,180,800 1.2063 15.89%
2017-03-20 0 0.107 0.106 0.108 0.104 0.107 1,756,000 185,520 0.1056 1.070 1.060 1.080 1.040 1.070 175,600 1.0565 0.00%
2017-03-17 0 0.107 0.106 0.107 0.105 0.109 1,496,000 159,152 0.1064 1.070 1.060 1.070 1.050 1.090 149,600 1.0639 1.90%
2017-03-16 0 0.105 0.104 0.105 0.103 0.108 10,260,000 1,082,012 0.1055 1.050 1.040 1.050 1.030 1.080 1,026,000 1.0546 -3.67%
2017-03-15 0 0.109 0.109 0.110 0.108 0.112 700,000 77,272 0.1104 1.090 1.090 1.100 1.080 1.120 70,000 1.1039 -2.68%
2017-03-14 0 0.112 0.109 0.113 0.109 0.113 2,912,000 325,560 0.1118 1.120 1.090 1.130 1.090 1.130 291,200 1.1180 -0.88%
2017-03-13 0 0.113 0.113 0.114 0.113 0.114 752,000 84,888 0.1129 1.130 1.130 1.140 1.130 1.140 75,200 1.1288 0.89%
2017-03-10 0 0.112 0.112 0.115 0.112 0.115 528,000 59,688 0.1130 1.120 1.120 1.150 1.120 1.150 52,800 1.1305 -1.75%
2017-03-09 0 0.114 0.112 0.114 0.112 0.122 5,492,000 629,412 0.1146 1.140 1.120 1.140 1.120 1.220 549,200 1.1461 -0.87%
2017-03-08 0 0.115 0.115 0.116 0.114 0.118 19,948,000 2,296,684 0.1151 1.150 1.150 1.160 1.140 1.180 1,994,800 1.1513 -0.86%
2017-03-07 0 0.116 0.115 0.117 0.112 0.116 2,972,000 338,184 0.1138 1.160 1.150 1.170 1.120 1.160 297,200 1.1379 3.57%
2017-03-06 0 0.112 0.112 0.114 0.110 0.117 25,944,000 2,888,092 0.1113 1.120 1.120 1.140 1.100 1.170 2,594,400 1.1132 -4.27%
2017-03-03 0 0.117 0.116 0.118 0.114 0.126 6,212,000 734,576 0.1183 1.170 1.160 1.180 1.140 1.260 621,200 1.1825 -4.10%
2017-03-02 0 0.122 0.121 0.122 0.122 0.124 23,548,000 2,897,044 0.1230 1.220 1.210 1.220 1.220 1.240 2,354,800 1.2303 -1.61%
2017-03-01 0 0.124 0.124 0.126 0.123 0.126 20,992,000 2,602,752 0.1240 1.240 1.240 1.260 1.230 1.260 2,099,200 1.2399 0.00%
2017-02-28 0 0.124 0.124 0.125 0.124 0.126 21,212,000 2,651,400 0.1250 1.240 1.240 1.250 1.240 1.260 2,121,200 1.2500 -0.80%
2017-02-27 0 0.125 0.124 0.125 0.125 0.127 22,048,000 2,757,024 0.1250 1.250 1.240 1.250 1.250 1.270 2,204,800 1.2505 0.00%
2017-02-24 0 0.125 0.125 0.126 0.124 0.126 1,216,000 152,284 0.1252 1.250 1.250 1.260 1.240 1.260 121,600 1.2523 -2.34%
2017-02-23 0 0.128 0.128 0.129 0.124 0.128 10,936,000 1,398,144 0.1278 1.280 1.280 1.290 1.240 1.280 1,093,600 1.2785 1.59%
2017-02-22 0 0.126 0.126 0.128 0.124 0.129 5,808,000 728,988 0.1255 1.260 1.260 1.280 1.240 1.290 580,800 1.2551 0.80%
2017-02-21 0 0.125 0.124 0.125 0.124 0.127 2,824,000 353,008 0.1250 1.250 1.240 1.250 1.240 1.270 282,400 1.2500 -2.34%
2017-02-20 0 0.128 0.127 0.130 0.126 0.131 3,388,000 435,060 0.1284 1.280 1.270 1.300 1.260 1.310 338,800 1.2841 0.79%
2017-02-17 0 0.127 0.126 0.130 0.125 0.130 5,696,000 724,596 0.1272 1.270 1.260 1.300 1.250 1.300 569,600 1.2721 -1.55%
2017-02-16 0 0.129 0.129 0.131 0.128 0.133 1,356,000 176,688 0.1303 1.290 1.290 1.310 1.280 1.330 135,600 1.3030 -3.01%
2017-02-15 0 0.133 0.127 0.133 0.124 0.133 19,096,000 2,441,672 0.1279 1.330 1.270 1.330 1.240 1.330 1,909,600 1.2786 0.00%
2017-02-14 0 0.133 0.132 0.134 0.131 0.135 3,256,000 432,568 0.1329 1.330 1.320 1.340 1.310 1.350 325,600 1.3285 -2.92%
2017-02-13 0 0.137 0.135 0.137 0.134 0.138 17,704,000 2,423,700 0.1369 1.370 1.350 1.370 1.340 1.380 1,770,400 1.3690 0.74%
2017-02-10 0 0.136 0.135 0.136 0.134 0.138 8,644,000 1,177,288 0.1362 1.360 1.350 1.360 1.340 1.380 864,400 1.3620 -2.16%
2017-02-09 0 0.139 0.138 0.140 0.135 0.141 15,772,000 2,204,952 0.1398 1.390 1.380 1.400 1.350 1.410 1,577,200 1.3980 0.72%
2017-02-08 0 0.138 0.137 0.139 0.134 0.139 3,364,000 459,324 0.1365 1.380 1.370 1.390 1.340 1.390 336,400 1.3654 0.00%
2017-02-07 0 0.138 0.136 0.138 0.136 0.140 1,700,000 234,268 0.1378 1.380 1.360 1.380 1.360 1.400 170,000 1.3780 -1.43%
2017-02-06 0 0.140 0.139 0.140 0.136 0.140 14,124,000 1,965,760 0.1392 1.400 1.390 1.400 1.360 1.400 1,412,400 1.3918 1.45%
2017-02-03 0 0.138 0.138 0.142 0.135 0.142 4,084,000 571,228 0.1399 1.380 1.380 1.420 1.350 1.420 408,400 1.3987 0.73%
2017-02-02 0 0.137 0.137 0.139 0.133 0.141 11,668,000 1,607,432 0.1378 1.370 1.370 1.390 1.330 1.410 1,166,800 1.3776 5.38%
2017-02-01 0 0.130 0.129 0.130 0.122 0.133 8,352,000 1,074,664 0.1287 1.300 1.290 1.300 1.220 1.330 835,200 1.2867 -2.26%
2017-01-27 0 0.133 0.133 0.137 0.133 0.137 1,912,000 255,804 0.1338 1.330 1.330 1.370 1.330 1.370 191,200 1.3379 -2.21%
2017-01-26 0 0.136 0.136 0.137 0.134 0.138 23,896,000 3,228,408 0.1351 1.360 1.360 1.370 1.340 1.380 2,389,600 1.3510 -2.16%
2017-01-25 0 0.139 0.135 0.139 0.136 0.140 7,484,000 1,026,704 0.1372 1.390 1.350 1.390 1.360 1.400 748,400 1.3719 -2.11%
2017-01-24 0 0.142 0.141 0.143 0.141 0.143 23,044,000 3,271,524 0.1420 1.420 1.410 1.430 1.410 1.430 2,304,400 1.4197 -0.70%
2017-01-23 0 0.143 0.141 0.144 0.141 0.151 13,140,000 1,915,076 0.1457 1.430 1.410 1.440 1.410 1.510 1,314,000 1.4574 1.42%
2017-01-20 0 0.141 0.138 0.141 0.138 0.145 11,972,000 1,688,920 0.1411 1.410 1.380 1.410 1.380 1.450 1,197,200 1.4107 -1.40%
2017-01-19 0 0.143 0.143 0.146 0.141 0.149 6,568,000 945,568 0.1440 1.430 1.430 1.460 1.410 1.490 656,800 1.4397 -2.05%
2017-01-18 0 0.146 0.146 0.147 0.141 0.151 39,552,000 5,689,036 0.1438 1.460 1.460 1.470 1.410 1.510 3,955,200 1.4384 -1.35%
2017-01-17 0 0.148 0.148 0.149 0.142 0.162 69,808,000 10,296,112 0.1475 1.480 1.480 1.490 1.420 1.620 6,980,800 1.4749 -8.64%
2017-01-16 0 0.162 0.162 0.163 0.152 0.167 80,248,000 12,954,836 0.1614 1.620 1.620 1.630 1.520 1.670 8,024,800 1.6144 3.18%
2017-01-13 0 0.157 0.156 0.157 0.138 0.158 65,220,000 9,881,548 0.1515 1.570 1.560 1.570 1.380 1.580 6,522,000 1.5151 10.56%
2017-01-12 0 0.142 0.140 0.141 0.130 0.144 41,022,000 5,719,690 0.1394 1.420 1.400 1.410 1.300 1.440 4,102,200 1.3943 9.23%
2017-01-11 0 0.130 0.127 0.130 0.126 0.131 3,360,000 430,764 0.1282 1.300 1.270 1.300 1.260 1.310 336,000 1.2820 4.00%
2017-01-10 0 0.125 0.125 0.128 0.125 0.128 7,000,000 876,400 0.1252 1.250 1.250 1.280 1.250 1.280 700,000 1.2520 0.00%
2017-01-09 0 0.125 0.125 0.128 0.125 0.129 580,000 73,212 0.1262 1.250 1.250 1.280 1.250 1.290 58,000 1.2623 -3.10%
2017-01-06 0 0.129 0.127 0.129 0.124 0.130 1,156,000 144,828 0.1253 1.290 1.270 1.290 1.240 1.300 115,600 1.2528 2.38%
2017-01-05 0 0.126 0.126 0.127 0.126 0.132 1,572,000 202,028 0.1285 1.260 1.260 1.270 1.260 1.320 157,200 1.2852 -0.79%
2017-01-04 0 0.127 0.126 0.127 0.124 0.132 1,980,000 254,768 0.1287 1.270 1.260 1.270 1.240 1.320 198,000 1.2867 0.00%
2017-01-03 0 0.127 0.125 0.129 0.125 0.128 22,744,000 2,847,000 0.1252 1.270 1.250 1.290 1.250 1.280 2,274,400 1.2518 0.79%
2016-12-30 0 0.126 0.125 0.126 0.126 0.129 13,788,000 1,763,904 0.1279 1.260 1.250 1.260 1.260 1.290 1,378,800 1.2793 -2.33%
2016-12-29 0 0.129 0.126 0.129 0.126 0.132 520,000 66,236 0.1274 1.290 1.260 1.290 1.260 1.320 52,000 1.2738 0.78%
2016-12-28 0 0.128 0.128 0.130 0.127 0.130 1,640,000 210,004 0.1281 1.280 1.280 1.300 1.270 1.300 164,000 1.2805 -3.03%
2016-12-23 0 0.132 0.130 0.132 0.118 0.138 29,836,000 3,812,900 0.1278 1.320 1.300 1.320 1.180 1.380 2,983,600 1.2780 5.60%
2016-12-22 0 0.125 0.125 0.126 0.125 0.125 712,000 89,000 0.1250 1.250 1.250 1.260 1.250 1.250 71,200 1.2500 0.81%
2016-12-21 0 0.124 0.123 0.126 0.120 0.127 296,000 36,420 0.1230 1.240 1.230 1.260 1.200 1.270 29,600 1.2304 -2.36%
2016-12-20 0 0.127 0.124 0.127 0.121 0.127 4,200,000 519,496 0.1237 1.270 1.240 1.270 1.210 1.270 420,000 1.2369 4.10%
2016-12-19 0 0.122 0.118 0.121 0.118 0.126 6,404,000 777,416 0.1214 1.220 1.180 1.210 1.180 1.260 640,400 1.2140 -3.17%
2016-12-16 0 0.126 0.126 0.129 0.126 0.130 2,624,000 334,980 0.1277 1.260 1.260 1.290 1.260 1.300 262,400 1.2766 -1.56%
2016-12-15 0 0.128 0.128 0.129 0.125 0.130 13,776,000 1,758,804 0.1277 1.280 1.280 1.290 1.250 1.300 1,377,600 1.2767 -1.54%
2016-12-14 0 0.130 0.130 0.132 0.130 0.134 984,000 129,724 0.1318 1.300 1.300 1.320 1.300 1.340 98,400 1.3183 -2.26%
2016-12-13 0 0.133 0.131 0.133 0.127 0.134 4,092,000 534,528 0.1306 1.330 1.310 1.330 1.270 1.340 409,200 1.3063 3.10%
2016-12-12 0 0.129 0.130 0.131 0.127 0.136 23,980,000 3,097,768 0.1292 1.290 1.300 1.310 1.270 1.360 2,398,000 1.2918 -2.27%
2016-12-09 0 0.132 0.130 0.132 0.128 0.132 24,384,000 3,180,232 0.1304 1.320 1.300 1.320 1.280 1.320 2,438,400 1.3042 -0.75%
2016-12-08 0 0.133 0.130 0.134 0.130 0.137 3,968,000 525,488 0.1324 1.330 1.300 1.340 1.300 1.370 396,800 1.3243 -0.75%
2016-12-07 0 0.134 0.134 0.135 0.125 0.134 50,644,000 6,613,020 0.1306 1.340 1.340 1.350 1.250 1.340 5,064,400 1.3058 0.00%
2016-12-06 0 0.134 0.133 0.135 0.131 0.141 9,116,000 1,230,548 0.1350 1.340 1.330 1.350 1.310 1.410 911,600 1.3499 -2.90%
2016-12-05 0 0.138 0.137 0.138 0.130 0.147 137,856,000 19,130,884 0.1388 1.380 1.370 1.380 1.300 1.470 13,785,600 1.3877 6.15%
2016-12-02 0 0.130 0.132 0.133 0.120 0.135 78,608,000 9,891,140 0.1258 1.300 1.320 1.330 1.200 1.350 7,860,800 1.2583 8.33%
2016-12-01 0 0.120 0.120 0.121 0.115 0.126 6,332,000 756,736 0.1195 1.200 1.200 1.210 1.150 1.260 633,200 1.1951 -3.23%
2016-11-30 0 0.124 0.123 0.124 0.120 0.125 5,308,000 646,644 0.1218 1.240 1.230 1.240 1.200 1.250 530,800 1.2182 0.81%
2016-11-29 0 0.123 0.122 0.123 0.122 0.125 4,612,000 568,836 0.1233 1.230 1.220 1.230 1.220 1.250 461,200 1.2334 -0.81%
2016-11-28 0 0.124 0.122 0.124 0.122 0.125 6,428,000 792,336 0.1233 1.240 1.220 1.240 1.220 1.250 642,800 1.2326 1.64%
2016-11-25 0 0.122 0.122 0.124 0.121 0.124 3,704,000 457,104 0.1234 1.220 1.220 1.240 1.210 1.240 370,400 1.2341 -1.61%
2016-11-24 0 0.124 0.123 0.125 0.121 0.129 6,104,000 751,640 0.1231 1.240 1.230 1.250 1.210 1.290 610,400 1.2314 -2.36%
2016-11-23 0 0.127 0.127 0.128 0.125 0.130 43,728,000 5,534,636 0.1266 1.270 1.270 1.280 1.250 1.300 4,372,800 1.2657 -2.31%
2016-11-22 0 0.130 0.129 0.130 0.126 0.142 33,736,000 4,541,636 0.1346 1.300 1.290 1.300 1.260 1.420 3,373,600 1.3462 3.17%
2016-11-21 0 0.126 0.126 0.129 0.123 0.128 7,712,000 965,628 0.1252 1.260 1.260 1.290 1.230 1.280 771,200 1.2521 0.80%
2016-11-18 0 0.125 0.125 0.127 0.120 0.128 138,272,000 17,334,108 0.1254 1.250 1.250 1.270 1.200 1.280 13,827,200 1.2536 3.31%
2016-11-17 0 0.121 0.121 0.123 0.118 0.126 19,212,000 2,370,564 0.1234 1.210 1.210 1.230 1.180 1.260 1,921,200 1.2339 -1.63%
2016-11-16 0 0.123 0.123 0.125 0.122 0.137 68,252,000 8,822,856 0.1293 1.230 1.230 1.250 1.220 1.370 6,825,200 1.2927 -3.91%
2016-11-15 0 0.128 0.126 0.128 0.106 0.128 141,032,000 16,907,368 0.1199 1.280 1.260 1.280 1.060 1.280 14,103,200 1.1988 20.75%
2016-11-14 0 0.106 0.105 0.106 0.101 0.112 42,540,000 4,557,520 0.1071 1.060 1.050 1.060 1.010 1.120 4,254,000 1.0713 4.95%
2016-11-11 0 0.101 0.101 0.103 0.101 0.103 816,000 83,272 0.1020 1.010 1.010 1.030 1.010 1.030 81,600 1.0205 -2.88%
2016-11-10 0 0.104 0.102 0.104 0.102 0.104 18,696,000 1,920,112 0.1027 1.040 1.020 1.040 1.020 1.040 1,869,600 1.0270 4.00%
2016-11-09 0 0.100 0.100 0.102 0.098 0.102 10,028,000 996,928 0.0994 1.000 1.000 1.020 0.980 1.020 1,002,800 0.9941 -1.96%
2016-11-08 0 0.102 0.102 0.105 0.101 0.105 18,864,000 1,954,924 0.1036 1.020 1.020 1.050 1.010 1.050 1,886,400 1.0363 -0.97%
2016-11-07 0 0.103 0.103 0.104 0.100 0.103 10,972,000 1,121,300 0.1022 1.030 1.030 1.040 1.000 1.030 1,097,200 1.0220 0.00%
2016-11-04 0 0.103 0.102 0.103 0.102 0.105 64,260,000 6,661,452 0.1037 1.030 1.020 1.030 1.020 1.050 6,426,000 1.0366 0.98%
2016-11-03 0 0.102 0.102 0.103 0.099 0.109 25,960,000 2,697,548 0.1039 1.020 1.020 1.030 0.990 1.090 2,596,000 1.0391 3.03%
2016-11-02 0 0.099 0.099 0.100 0.096 0.100 10,800,000 1,062,084 0.0983 0.990 0.990 1.000 0.960 1.000 1,080,000 0.9834 1.02%
2016-11-01 0 0.098 0.098 0.100 0.095 0.102 16,596,000 1,636,328 0.0986 0.980 0.980 1.000 0.950 1.020 1,659,600 0.9860 -4.85%
2016-10-31 0 0.103 0.103 0.104 0.102 0.105 3,700,000 383,236 0.1036 1.030 1.030 1.040 1.020 1.050 370,000 1.0358 0.98%
2016-10-28 0 0.102 0.102 0.103 0.101 0.109 13,592,000 1,424,840 0.1048 1.020 1.020 1.030 1.010 1.090 1,359,200 1.0483 -1.92%
2016-10-27 0 0.104 0.101 0.105 0.100 0.106 17,252,000 1,772,376 0.1027 1.040 1.010 1.050 1.000 1.060 1,725,200 1.0273 1.96%
2016-10-26 0 0.102 0.102 0.103 0.099 0.105 8,440,000 861,168 0.1020 1.020 1.020 1.030 0.990 1.050 844,000 1.0203 -0.97%
2016-10-25 0 0.103 0.100 0.103 0.099 0.104 8,056,000 815,840 0.1013 1.030 1.000 1.030 0.990 1.040 805,600 1.0127 0.98%
2016-10-24 0 0.102 0.101 0.103 0.095 0.120 38,956,000 4,061,604 0.1043 1.020 1.010 1.030 0.950 1.200 3,895,600 1.0426 -5.56%
2016-10-20 0 0.108 0.107 0.109 0.095 0.114 55,944,000 5,955,828 0.1065 1.080 1.070 1.090 0.950 1.140 5,594,400 1.0646 3.85%
2016-10-19 0 0.104 0.101 0.102 0.083 0.107 81,120,000 7,695,400 0.0949 1.040 1.010 1.020 0.830 1.070 8,112,000 0.9486 26.83%
2016-10-18 0 0.082 0.082 0.084 0.080 0.084 1,548,000 126,748 0.0819 0.820 0.820 0.840 0.800 0.840 154,800 0.8188 1.23%
2016-10-17 0 0.081 0.081 0.084 0.080 0.086 4,372,000 370,104 0.0847 0.810 0.810 0.840 0.800 0.860 437,200 0.8465 -5.81%
2016-10-14 0 0.086 0.086 0.088 0.084 0.089 9,132,000 786,924 0.0862 0.860 0.860 0.880 0.840 0.890 913,200 0.8617 -1.15%
2016-10-13 0 0.087 0.086 0.088 0.084 0.088 28,760,000 2,433,196 0.0846 0.870 0.860 0.880 0.840 0.880 2,876,000 0.8460 4.82%
2016-10-12 0 0.083 0.083 0.084 0.083 0.084 1,492,000 124,136 0.0832 0.830 0.830 0.840 0.830 0.840 149,200 0.8320 -1.19%
2016-10-11 0 0.084 0.084 0.085 0.083 0.084 4,044,000 339,304 0.0839 0.840 0.840 0.850 0.830 0.840 404,400 0.8390 0.00%
2016-10-07 0 0.084 0.084 0.086 0.083 0.084 1,548,000 128,704 0.0831 0.840 0.840 0.860 0.830 0.840 154,800 0.8314 0.00%
2016-10-06 0 0.084 0.084 0.085 0.084 0.087 4,996,000 425,392 0.0851 0.840 0.840 0.850 0.840 0.870 499,600 0.8515 -1.18%
2016-10-05 0 0.085 0.084 0.085 0.085 0.088 5,864,000 503,132 0.0858 0.850 0.840 0.850 0.850 0.880 586,400 0.8580 1.19%
2016-10-04 0 0.084 0.083 0.085 0.081 0.086 7,616,000 633,300 0.0832 0.840 0.830 0.850 0.810 0.860 761,600 0.8315 6.33%
2016-10-03 0 0.079 0.079 0.080 0.078 0.080 7,332,000 576,536 0.0786 0.790 0.790 0.800 0.780 0.800 733,200 0.7863 -1.25%
2016-09-30 0 0.080 0.079 0.080 0.078 0.083 2,912,000 232,236 0.0798 0.800 0.790 0.800 0.780 0.830 291,200 0.7975 -3.61%
2016-09-29 0 0.083 0.083 0.084 0.078 0.084 6,524,000 539,012 0.0826 0.830 0.830 0.840 0.780 0.840 652,400 0.8262 6.41%
2016-09-28 0 0.078 0.078 0.080 0.078 0.078 140,000 10,920 0.0780 0.780 0.780 0.800 0.780 0.780 14,000 0.7800 -2.50%
2016-09-27 0 0.080 0.080 0.081 0.079 0.080 1,480,000 118,308 0.0799 0.800 0.800 0.810 0.790 0.800 148,000 0.7994 -1.23%
2016-09-26 0 0.081 0.077 0.081 0.078 0.081 648,000 51,828 0.0800 0.810 0.770 0.810 0.780 0.810 64,800 0.7998 1.25%
2016-09-23 0 0.080 0.079 0.082 0.080 0.082 15,448,000 1,248,860 0.0808 0.800 0.790 0.820 0.800 0.820 1,544,800 0.8084 -2.44%
2016-09-22 0 0.082 0.082 0.083 0.081 0.084 3,756,000 310,480 0.0827 0.820 0.820 0.830 0.810 0.840 375,600 0.8266 1.23%
2016-09-21 0 0.081 0.081 0.082 0.080 0.083 10,040,000 821,424 0.0818 0.810 0.810 0.820 0.800 0.830 1,004,000 0.8182 -1.22%
2016-09-20 0 0.082 0.082 0.083 0.080 0.084 4,408,000 359,196 0.0815 0.820 0.820 0.830 0.800 0.840 440,800 0.8149 2.50%
2016-09-19 0 0.080 0.080 0.082 0.079 0.080 3,580,000 285,632 0.0798 0.800 0.800 0.820 0.790 0.800 358,000 0.7979 -2.44%
2016-09-15 0 0.082 0.082 0.083 0.080 0.084 16,140,000 1,308,228 0.0811 0.820 0.820 0.830 0.800 0.840 1,614,000 0.8106 2.50%
2016-09-14 0 0.080 0.079 0.082 0.080 0.087 6,136,000 500,552 0.0816 0.800 0.790 0.820 0.800 0.870 613,600 0.8158 -3.61%
2016-09-13 0 0.083 0.083 0.086 0.083 0.086 1,332,000 112,360 0.0844 0.830 0.830 0.860 0.830 0.860 133,200 0.8435 -3.49%
2016-09-12 0 0.086 0.084 0.086 0.084 0.086 952,000 80,872 0.0849 0.860 0.840 0.860 0.840 0.860 95,200 0.8495 -2.27%
2016-09-09 0 0.088 0.088 0.089 0.087 0.090 5,052,000 446,464 0.0884 0.880 0.880 0.890 0.870 0.900 505,200 0.8837 4.76%
2016-09-08 0 0.084 0.084 0.087 0.084 0.089 2,004,000 168,956 0.0843 0.840 0.840 0.870 0.840 0.890 200,400 0.8431 -3.45%
2016-09-07 0 0.087 0.083 0.087 0.083 0.087 6,352,000 534,756 0.0842 0.870 0.830 0.870 0.830 0.870 635,200 0.8419 3.57%
2016-09-06 0 0.084 0.084 0.087 0.083 0.086 1,788,000 150,600 0.0842 0.840 0.840 0.870 0.830 0.860 178,800 0.8423 -1.18%
2016-09-05 0 0.085 0.085 0.086 0.080 0.085 3,856,000 318,864 0.0827 0.850 0.850 0.860 0.800 0.850 385,600 0.8269 4.94%
2016-09-02 0 0.081 0.081 0.082 0.079 0.084 8,960,000 722,304 0.0806 0.810 0.810 0.820 0.790 0.840 896,000 0.8061 -2.41%
2016-09-01 0 0.083 0.083 0.086 0.079 0.088 9,052,000 752,632 0.0831 0.830 0.830 0.860 0.790 0.880 905,200 0.8315 -2.35%
2016-08-31 0 0.085 0.085 0.087 0.085 0.087 3,048,000 261,924 0.0859 0.850 0.850 0.870 0.850 0.870 304,800 0.8593 -3.41%
2016-08-30 0 0.088 0.086 0.089 0.085 0.090 7,244,000 630,196 0.0870 0.880 0.860 0.890 0.850 0.900 724,400 0.8700 2.33%
2016-08-29 0 0.086 0.086 0.090 0.086 0.090 2,164,000 190,396 0.0880 0.860 0.860 0.900 0.860 0.900 216,400 0.8798 -4.44%
2016-08-26 0 0.090 0.089 0.090 0.089 0.096 976,000 88,352 0.0905 0.900 0.890 0.900 0.890 0.960 97,600 0.9052 1.12%
2016-08-25 0 0.089 0.089 0.094 0.086 0.089 36,000 3,168 0.0880 0.890 0.890 0.940 0.860 0.890 3,600 0.8800 0.00%
2016-08-24 0 0.089 0.087 0.092 0.088 0.090 3,832,000 343,276 0.0896 0.890 0.870 0.920 0.880 0.900 383,200 0.8958 -1.11%
2016-08-23 0 0.090 0.090 0.094 0.089 0.089 800,000 71,200 0.0890 0.900 0.900 0.940 0.890 0.890 80,000 0.8900 0.00%
2016-08-22 0 0.090 0.090 0.093 - - 0 0 - 0.900 0.900 0.930 - - 0 - 0.00%
2016-08-19 0 0.090 0.090 0.094 0.090 0.090 664,000 59,860 0.0902 0.900 0.900 0.940 0.900 0.900 66,400 0.9015 -1.10%
2016-08-18 0 0.091 0.091 0.092 0.091 0.093 972,000 88,920 0.0915 0.910 0.910 0.920 0.910 0.930 97,200 0.9148 -3.19%
2016-08-17 0 0.094 0.092 0.094 0.090 0.094 4,044,000 372,504 0.0921 0.940 0.920 0.940 0.900 0.940 404,400 0.9211 2.17%
2016-08-16 0 0.092 0.092 0.093 0.091 0.092 268,000 24,584 0.0917 0.920 0.920 0.930 0.910 0.920 26,800 0.9173 2.22%
2016-08-15 0 0.090 0.090 0.091 0.089 0.095 3,084,000 277,528 0.0900 0.900 0.900 0.910 0.890 0.950 308,400 0.8999 0.00%
2016-08-12 0 0.090 0.089 0.090 0.090 0.094 3,588,000 329,680 0.0919 0.900 0.890 0.900 0.900 0.940 358,800 0.9188 -1.10%
2016-08-11 0 0.091 0.091 0.092 0.089 0.094 6,604,000 612,772 0.0928 0.910 0.910 0.920 0.890 0.940 660,400 0.9279 -2.15%
2016-08-10 0 0.093 0.092 0.093 0.092 0.093 1,372,000 127,456 0.0929 0.930 0.920 0.930 0.920 0.930 137,200 0.9290 -2.11%
2016-08-09 0 0.095 0.093 0.095 0.092 0.097 2,460,000 233,312 0.0948 0.950 0.930 0.950 0.920 0.970 246,000 0.9484 1.06%
2016-08-08 0 0.094 0.093 0.097 0.093 0.106 30,740,000 2,900,516 0.0944 0.940 0.930 0.970 0.930 1.060 3,074,000 0.9436 -6.00%
2016-08-05 0 0.100 0.100 0.101 0.097 0.101 11,292,000 1,133,804 0.1004 1.000 1.000 1.010 0.970 1.010 1,129,200 1.0041 2.04%
2016-08-04 0 0.098 0.097 0.098 0.094 0.099 6,180,000 594,860 0.0963 0.980 0.970 0.980 0.940 0.990 618,000 0.9626 0.00%
2016-08-03 0 0.098 0.094 0.098 0.094 0.099 6,828,000 665,676 0.0975 0.980 0.940 0.980 0.940 0.990 682,800 0.9749 2.08%
2016-08-01 0 0.096 0.095 0.096 0.095 0.098 1,740,000 167,352 0.0962 0.960 0.950 0.960 0.950 0.980 174,000 0.9618 3.23%
2016-07-29 0 0.093 0.093 0.097 0.092 0.102 2,788,000 266,252 0.0955 0.930 0.930 0.970 0.920 1.020 278,800 0.9550 -7.92%
2016-07-28 0 0.101 0.101 0.102 0.099 0.106 10,820,000 1,113,436 0.1029 1.010 1.010 1.020 0.990 1.060 1,082,000 1.0291 -0.98%
2016-07-27 0 0.102 0.099 0.102 0.098 0.106 28,208,000 2,910,572 0.1032 1.020 0.990 1.020 0.980 1.060 2,820,800 1.0318 6.25%
2016-07-26 0 0.096 0.096 0.097 0.094 0.096 556,000 52,828 0.0950 0.960 0.960 0.970 0.940 0.960 55,600 0.9501 1.05%
2016-07-25 0 0.095 0.092 0.097 0.092 0.097 4,952,000 469,524 0.0948 0.950 0.920 0.970 0.920 0.970 495,200 0.9482 1.06%
2016-07-22 0 0.094 0.093 0.095 0.089 0.096 1,744,000 161,816 0.0928 0.940 0.930 0.950 0.890 0.960 174,400 0.9278 3.30%
2016-07-21 0 0.091 0.089 0.093 0.091 0.091 460,000 41,860 0.0910 0.910 0.890 0.930 0.910 0.910 46,000 0.9100 0.00%
2016-07-20 0 0.091 0.090 0.093 0.086 0.097 7,764,000 714,516 0.0920 0.910 0.900 0.930 0.860 0.970 776,400 0.9203 8.33%
2016-07-19 0 0.084 0.084 0.089 0.084 0.087 5,312,000 449,012 0.0845 0.840 0.840 0.890 0.840 0.870 531,200 0.8453 -4.55%
2016-07-18 0 0.088 0.088 0.091 0.087 0.088 436,000 38,360 0.0880 0.880 0.880 0.910 0.870 0.880 43,600 0.8798 0.00%
2016-07-15 0 0.088 0.088 0.090 0.087 0.087 132,000 11,484 0.0870 0.880 0.880 0.900 0.870 0.870 13,200 0.8700 1.15%
2016-07-14 0 0.087 0.087 0.090 0.086 0.089 668,000 58,412 0.0874 0.870 0.870 0.900 0.860 0.890 66,800 0.8744 0.00%
2016-07-13 0 0.087 0.087 0.089 0.086 0.089 148,000 12,792 0.0864 0.870 0.870 0.890 0.860 0.890 14,800 0.8643 -3.33%
2016-07-12 0 0.090 0.089 0.090 0.085 0.090 4,704,000 413,588 0.0879 0.900 0.890 0.900 0.850 0.900 470,400 0.8792 2.27%
2016-07-11 0 0.088 0.088 0.090 - - 0 0 - 0.880 0.880 0.900 - - 0 - 0.00%
2016-07-08 0 0.088 0.088 0.090 0.086 0.088 320,000 27,676 0.0865 0.880 0.880 0.900 0.860 0.880 32,000 0.8649 1.15%
2016-07-07 0 0.087 0.087 0.090 0.086 0.088 524,000 45,592 0.0870 0.870 0.870 0.900 0.860 0.880 52,400 0.8701 1.16%
2016-07-06 0 0.086 0.086 0.090 0.084 0.095 4,880,000 426,156 0.0873 0.860 0.860 0.900 0.840 0.950 488,000 0.8733 -5.49%
2016-07-05 0 0.091 0.091 0.093 0.090 0.091 6,076,000 549,712 0.0905 0.910 0.910 0.930 0.900 0.910 607,600 0.9047 -3.19%
2016-07-04 0 0.094 0.093 0.094 0.092 0.098 5,476,000 513,580 0.0938 0.940 0.930 0.940 0.920 0.980 547,600 0.9379 -4.08%
2016-06-30 0 0.098 0.094 0.098 0.088 0.100 6,488,000 602,768 0.0929 0.980 0.940 0.980 0.880 1.000 648,800 0.9291 4.26%
2016-06-29 0 0.094 0.093 0.095 0.087 0.095 47,652,000 4,305,740 0.0904 0.940 0.930 0.950 0.870 0.950 4,765,200 0.9036 10.59%
2016-06-28 0 0.085 0.083 0.089 0.085 0.089 3,844,000 341,756 0.0889 0.850 0.830 0.890 0.850 0.890 384,400 0.8891 -1.16%
2016-06-27 0 0.086 0.086 0.089 0.082 0.091 1,692,000 149,792 0.0885 0.860 0.860 0.890 0.820 0.910 169,200 0.8853 3.61%
2016-06-24 0 0.083 0.080 0.083 0.079 0.089 2,308,000 189,240 0.0820 0.830 0.800 0.830 0.790 0.890 230,800 0.8199 -3.49%
2016-06-23 0 0.086 0.086 0.089 0.086 0.088 1,180,000 103,636 0.0878 0.860 0.860 0.890 0.860 0.880 118,000 0.8783 -3.37%
2016-06-22 0 0.089 0.086 0.089 0.085 0.089 120,000 10,316 0.0860 0.890 0.860 0.890 0.850 0.890 12,000 0.8597 3.49%
2016-06-21 0 0.086 0.086 0.090 0.086 0.086 360,000 30,960 0.0860 0.860 0.860 0.900 0.860 0.860 36,000 0.8600 -3.37%
2016-06-20 0 0.089 0.089 0.090 0.086 0.092 6,960,000 614,188 0.0882 0.890 0.890 0.900 0.860 0.920 696,000 0.8825 0.00%
2016-06-17 0 0.089 0.089 0.090 0.089 0.091 2,088,000 187,372 0.0897 0.890 0.890 0.900 0.890 0.910 208,800 0.8974 -3.26%
2016-06-16 0 0.092 0.088 0.092 0.087 0.092 4,348,000 387,524 0.0891 0.920 0.880 0.920 0.870 0.920 434,800 0.8913 2.22%
2016-06-15 0 0.090 0.090 0.094 0.090 0.092 324,000 29,632 0.0915 0.900 0.900 0.940 0.900 0.920 32,400 0.9146 -2.17%
2016-06-14 0 0.092 0.092 0.094 0.090 0.093 3,120,000 285,496 0.0915 0.920 0.920 0.940 0.900 0.930 312,000 0.9151 1.10%
2016-06-13 0 0.091 0.091 0.094 0.091 0.100 4,484,000 417,832 0.0932 0.910 0.910 0.940 0.910 1.000 448,400 0.9318 -4.21%
2016-06-10 0 0.095 0.095 0.096 0.092 0.096 4,104,000 385,624 0.0940 0.950 0.950 0.960 0.920 0.960 410,400 0.9396 -1.04%
2016-06-08 0 0.096 0.096 0.099 0.096 0.096 660,000 63,360 0.0960 0.960 0.960 0.990 0.960 0.960 66,000 0.9600 0.00%
2016-06-07 0 0.096 0.096 0.099 0.096 0.101 2,088,000 206,880 0.0991 0.960 0.960 0.990 0.960 1.010 208,800 0.9908 -4.00%
2016-06-06 0 0.100 0.100 0.103 0.100 0.101 668,000 67,360 0.1008 1.000 1.000 1.030 1.000 1.010 66,800 1.0084 -2.91%
2016-06-03 0 0.103 0.101 0.105 0.100 0.105 3,492,000 354,244 0.1014 1.030 1.010 1.050 1.000 1.050 349,200 1.0144 -1.90%
2016-06-02 0 0.105 0.104 0.105 0.101 0.105 12,568,000 1,300,564 0.1035 1.050 1.040 1.050 1.010 1.050 1,256,800 1.0348 0.00%
2016-06-01 0 0.105 0.104 0.105 0.100 0.105 33,528,000 3,493,216 0.1042 1.050 1.040 1.050 1.000 1.050 3,352,800 1.0419 1.94%
2016-05-31 0 0.103 0.102 0.103 0.100 0.104 5,052,000 515,944 0.1021 1.030 1.020 1.030 1.000 1.040 505,200 1.0213 0.98%
2016-05-30 0 0.102 0.100 0.103 0.102 0.107 1,144,000 118,248 0.1034 1.020 1.000 1.030 1.020 1.070 114,400 1.0336 -4.67%
2016-05-27 0 0.107 0.106 0.107 0.098 0.109 113,136,000 11,852,324 0.1048 1.070 1.060 1.070 0.980 1.090 11,313,600 1.0476 4.90%
2016-05-26 0 0.102 0.101 0.102 0.101 0.105 5,640,000 586,988 0.1041 1.020 1.010 1.020 1.010 1.050 564,000 1.0408 -1.92%
2016-05-25 0 0.104 0.103 0.104 0.093 0.105 61,108,000 6,189,344 0.1013 1.040 1.030 1.040 0.930 1.050 6,110,800 1.0129 9.47%
2016-05-24 0 0.095 0.093 0.096 0.091 0.099 7,268,000 687,184 0.0945 0.950 0.930 0.960 0.910 0.990 726,800 0.9455 5.56%
2016-05-23 0 0.090 0.090 0.096 0.090 0.104 4,328,000 413,476 0.0955 0.900 0.900 0.960 0.900 1.040 432,800 0.9554 -11.76%
2016-05-20 0 0.102 0.100 0.102 0.089 0.105 7,456,000 742,520 0.0996 1.020 1.000 1.020 0.890 1.050 745,600 0.9959 12.09%
2016-05-19 0 0.091 0.090 0.095 0.090 0.096 1,712,000 161,348 0.0942 0.910 0.900 0.950 0.900 0.960 171,200 0.9425 -5.21%
2016-05-18 0 0.096 0.093 0.098 0.096 0.098 740,000 71,536 0.0967 0.960 0.930 0.980 0.960 0.980 74,000 0.9667 0.00%
2016-05-17 0 0.096 0.096 0.098 0.096 0.099 1,728,000 168,492 0.0975 0.960 0.960 0.980 0.960 0.990 172,800 0.9751 0.00%
2016-05-16 0 0.096 0.096 0.099 0.096 0.100 1,380,000 133,780 0.0969 0.960 0.960 0.990 0.960 1.000 138,000 0.9694 -1.03%
2016-05-13 0 0.097 0.097 0.099 0.096 0.099 844,000 81,996 0.0972 0.970 0.970 0.990 0.960 0.990 84,400 0.9715 0.00%
2016-05-12 0 0.097 0.097 0.101 0.097 0.102 720,000 70,736 0.0982 0.970 0.970 1.010 0.970 1.020 72,000 0.9824 -3.00%
2016-05-11 0 0.100 0.100 0.102 0.098 0.100 1,308,000 129,392 0.0989 1.000 1.000 1.020 0.980 1.000 130,800 0.9892 -3.85%
2016-05-10 0 0.104 0.103 0.104 0.097 0.107 1,528,000 151,364 0.0991 1.040 1.030 1.040 0.970 1.070 152,800 0.9906 6.12%
2016-05-09 0 0.098 0.098 0.100 0.096 0.100 1,840,000 182,136 0.0990 0.980 0.980 1.000 0.960 1.000 184,000 0.9899 -2.00%
2016-05-06 0 0.100 0.098 0.100 0.098 0.103 2,244,000 221,108 0.0985 1.000 0.980 1.000 0.980 1.030 224,400 0.9853 1.01%
2016-05-05 0 0.099 0.098 0.099 0.098 0.100 3,060,000 303,188 0.0991 0.990 0.980 0.990 0.980 1.000 306,000 0.9908 -1.00%
2016-05-04 0 0.100 0.100 0.102 0.100 0.102 3,604,000 362,108 0.1005 1.000 1.000 1.020 1.000 1.020 360,400 1.0047 -3.85%
2016-05-03 0 0.104 0.104 0.106 0.098 0.105 13,992,000 1,448,052 0.1035 1.040 1.040 1.060 0.980 1.050 1,399,200 1.0349 0.97%
2016-04-29 0 0.103 0.103 0.104 0.100 0.105 12,380,000 1,267,636 0.1024 1.030 1.030 1.040 1.000 1.050 1,238,000 1.0239 -1.90%
2016-04-28 0 0.105 0.105 0.107 0.105 0.109 5,028,000 531,356 0.1057 1.050 1.050 1.070 1.050 1.090 502,800 1.0568 -2.78%
2016-04-27 0 0.108 0.106 0.108 0.105 0.109 3,276,000 351,196 0.1072 1.080 1.060 1.080 1.050 1.090 327,600 1.0720 1.89%
2016-04-26 0 0.106 0.106 0.108 0.100 0.110 14,104,000 1,503,988 0.1066 1.060 1.060 1.080 1.000 1.100 1,410,400 1.0664 -3.64%
2016-04-25 0 0.110 0.110 0.112 0.106 0.111 3,456,000 377,348 0.1092 1.100 1.100 1.120 1.060 1.110 345,600 1.0919 -2.65%
2016-04-22 0 0.113 0.111 0.113 0.109 0.113 5,532,000 619,412 0.1120 1.130 1.110 1.130 1.090 1.130 553,200 1.1197 1.80%
2016-04-21 0 0.111 0.111 0.113 0.111 0.114 1,952,000 218,912 0.1121 1.110 1.110 1.130 1.110 1.140 195,200 1.1215 -0.89%
2016-04-20 0 0.112 0.112 0.113 0.112 0.115 4,160,000 471,512 0.1133 1.120 1.120 1.130 1.120 1.150 416,000 1.1334 -2.61%
2016-04-19 0 0.115 0.113 0.115 0.111 0.115 2,776,000 315,788 0.1138 1.150 1.130 1.150 1.110 1.150 277,600 1.1376 3.60%
2016-04-18 0 0.111 0.111 0.114 0.110 0.114 2,632,000 294,384 0.1118 1.110 1.110 1.140 1.100 1.140 263,200 1.1185 -1.77%
2016-04-15 0 0.113 0.110 0.114 0.108 0.114 12,048,000 1,333,368 0.1107 1.130 1.100 1.140 1.080 1.140 1,204,800 1.1067 2.73%
2016-04-14 0 0.110 0.110 0.112 0.108 0.112 9,568,000 1,054,872 0.1103 1.100 1.100 1.120 1.080 1.120 956,800 1.1025 -1.79%
2016-04-13 0 0.112 0.109 0.113 0.105 0.113 29,572,000 3,226,740 0.1091 1.120 1.090 1.130 1.050 1.130 2,957,200 1.0911 -0.88%
2016-04-12 0 0.113 0.111 0.113 0.111 0.114 2,768,000 310,360 0.1121 1.130 1.110 1.130 1.110 1.140 276,800 1.1212 0.89%
2016-04-11 0 0.112 0.111 0.112 0.106 0.113 3,956,000 435,580 0.1101 1.120 1.110 1.120 1.060 1.130 395,600 1.1011 0.00%
2016-04-08 0 0.112 0.111 0.114 0.111 0.116 2,920,000 326,544 0.1118 1.120 1.110 1.140 1.110 1.160 292,000 1.1183 1.82%
2016-04-07 0 0.110 0.110 0.113 0.107 0.115 9,300,000 1,040,180 0.1118 1.100 1.100 1.130 1.070 1.150 930,000 1.1185 -2.65%
2016-04-06 0 0.113 0.113 0.114 0.109 0.117 9,060,000 1,031,468 0.1138 1.130 1.130 1.140 1.090 1.170 906,000 1.1385 4.63%
2016-04-05 0 0.108 0.108 0.111 0.106 0.112 5,036,000 549,768 0.1092 1.080 1.080 1.110 1.060 1.120 503,600 1.0917 3.85%
2016-04-01 0 0.104 0.105 0.106 0.102 0.112 6,896,000 720,948 0.1045 1.040 1.050 1.060 1.020 1.120 689,600 1.0455 -4.59%
2016-03-31 0 0.109 0.107 0.110 0.107 0.109 1,920,000 205,968 0.1073 1.090 1.070 1.100 1.070 1.090 192,000 1.0728 1.87%
2016-03-30 0 0.107 0.107 0.108 0.106 0.114 9,572,000 1,046,084 0.1093 1.070 1.070 1.080 1.060 1.140 957,200 1.0929 0.94%
2016-03-29 0 0.106 0.105 0.108 0.103 0.119 27,100,000 2,866,872 0.1058 1.060 1.050 1.080 1.030 1.190 2,710,000 1.0579 -4.50%
2016-03-24 0 0.111 0.110 0.111 0.107 0.127 39,460,000 4,636,280 0.1175 1.110 1.100 1.110 1.070 1.270 3,946,000 1.1749 -3.48%
2016-03-23 0 0.115 0.114 0.115 0.101 0.116 64,056,000 7,144,168 0.1115 1.150 1.140 1.150 1.010 1.160 6,405,600 1.1153 15.00%
2016-03-22 0 0.100 0.100 0.101 0.090 0.108 25,000,000 2,559,476 0.1024 1.000 1.000 1.010 0.900 1.080 2,500,000 1.0238 6.38%
2016-03-21 0 0.094 0.093 0.097 0.094 0.102 25,744,000 2,561,332 0.0995 0.940 0.930 0.970 0.940 1.020 2,574,400 0.9949 -6.93%
2016-03-18 0 0.101 0.101 0.102 0.098 0.106 19,188,000 1,943,808 0.1013 1.010 1.010 1.020 0.980 1.060 1,918,800 1.0130 -1.94%
2016-03-17 0 0.103 0.104 0.105 0.096 0.107 54,444,000 5,566,212 0.1022 1.030 1.040 1.050 0.960 1.070 5,444,400 1.0224 0.98%
2016-03-16 0 0.102 0.101 0.102 0.089 0.105 98,608,000 9,691,528 0.0983 1.020 1.010 1.020 0.890 1.050 9,860,800 0.9828 13.33%
2016-03-15 0 0.090 0.090 0.093 0.084 0.095 41,928,000 3,715,672 0.0886 0.900 0.900 0.930 0.840 0.950 4,192,800 0.8862 4.65%
2016-03-14 0 0.086 0.086 0.087 0.086 0.090 6,668,000 587,744 0.0881 0.860 0.860 0.870 0.860 0.900 666,800 0.8814 -1.15%
2016-03-11 0 0.087 0.086 0.087 0.084 0.087 13,396,000 1,154,984 0.0862 0.870 0.860 0.870 0.840 0.870 1,339,600 0.8622 2.35%
2016-03-10 0 0.085 0.084 0.085 0.081 0.089 24,996,000 2,119,584 0.0848 0.850 0.840 0.850 0.810 0.890 2,499,600 0.8480 -3.41%
2016-03-09 0 0.088 0.087 0.089 0.072 0.093 149,276,000 12,606,808 0.0845 0.880 0.870 0.890 0.720 0.930 14,927,600 0.8445 17.33%
2016-03-08 0 0.075 0.074 0.075 0.068 0.075 38,764,000 2,727,484 0.0704 0.750 0.740 0.750 0.680 0.750 3,876,400 0.7036 7.14%
2016-03-07 0 0.070 0.070 0.072 0.069 0.073 91,100,000 6,470,120 0.0710 0.700 0.700 0.720 0.690 0.730 9,110,000 0.7102 0.00%
2016-03-04 0 0.070 0.068 0.070 0.066 0.071 9,704,000 676,612 0.0697 0.700 0.680 0.700 0.660 0.710 970,400 0.6973 2.94%
2016-03-03 0 0.068 0.068 0.069 0.068 0.076 17,164,000 1,230,008 0.0717 0.680 0.680 0.690 0.680 0.760 1,716,400 0.7166 -6.85%
2016-03-02 0 0.073 0.073 0.074 0.072 0.078 39,000,000 2,953,412 0.0757 0.730 0.730 0.740 0.720 0.780 3,900,000 0.7573 -1.35%
2016-03-01 0 0.074 0.073 0.074 0.071 0.080 65,628,000 4,979,260 0.0759 0.740 0.730 0.740 0.710 0.800 6,562,800 0.7587 2.78%
2016-02-29 0 0.072 0.072 0.073 0.072 0.083 41,964,000 3,182,776 0.0758 0.720 0.720 0.730 0.720 0.830 4,196,400 0.7585 -2.70%
2016-02-26 0 0.074 0.074 0.075 0.067 0.080 318,710,400 21,292,548 0.0668 0.740 0.740 0.750 0.670 0.800 31,871,040 0.6681 7.25%
2016-02-25 0 0.069 0.068 0.069 0.066 0.070 6,768,000 456,976 0.0675 0.690 0.680 0.690 0.660 0.700 676,800 0.6752 -1.43%
2016-02-24 0 0.070 0.069 0.070 0.067 0.073 10,616,000 743,464 0.0700 0.700 0.690 0.700 0.670 0.730 1,061,600 0.7003 -1.41%
2016-02-23 0 0.071 0.071 0.072 0.069 0.079 22,268,000 1,648,236 0.0740 0.710 0.710 0.720 0.690 0.790 2,226,800 0.7402 -6.58%
2016-02-22 0 0.076 0.075 0.076 0.064 0.078 57,008,000 4,062,096 0.0713 0.760 0.750 0.760 0.640 0.780 5,700,800 0.7125 20.63%
2016-02-19 0 0.063 0.063 0.064 0.057 0.065 26,544,000 1,660,484 0.0626 0.630 0.630 0.640 0.570 0.650 2,654,400 0.6256 3.28%
2016-02-18 0 0.061 0.061 0.062 0.060 0.062 15,860,000 959,572 0.0605 0.610 0.610 0.620 0.600 0.620 1,586,000 0.6050 1.67%
2016-02-17 0 0.060 0.058 0.060 0.057 0.060 6,488,000 379,108 0.0584 0.600 0.580 0.600 0.570 0.600 648,800 0.5843 3.45%
2016-02-16 0 0.058 0.058 0.059 0.058 0.060 4,760,000 278,164 0.0584 0.580 0.580 0.590 0.580 0.600 476,000 0.5844 -1.69%
2016-02-15 0 0.059 0.057 0.058 0.055 0.059 5,016,000 285,328 0.0569 0.590 0.570 0.580 0.550 0.590 501,600 0.5688 7.27%
2016-02-12 0 0.055 0.053 0.055 0.052 0.055 1,296,000 68,756 0.0531 0.550 0.530 0.550 0.520 0.550 129,600 0.5305 3.77%
2016-02-11 0 0.053 0.053 0.055 0.053 0.053 500,000 26,500 0.0530 0.530 0.530 0.550 0.530 0.530 50,000 0.5300 -3.64%
2016-02-05 0 0.055 0.055 0.056 0.053 0.056 4,464,000 242,180 0.0543 0.550 0.550 0.560 0.530 0.560 446,400 0.5425 -3.51%
2016-02-04 0 0.057 0.056 0.057 0.054 0.057 6,736,000 376,404 0.0559 0.570 0.560 0.570 0.540 0.570 673,600 0.5588 7.55%
2016-02-03 0 0.053 0.054 0.055 0.052 0.055 4,416,000 234,436 0.0531 0.530 0.540 0.550 0.520 0.550 441,600 0.5309 -5.36%
2016-02-02 0 0.056 0.053 0.056 0.053 0.057 9,588,000 510,264 0.0532 0.560 0.530 0.560 0.530 0.570 958,800 0.5322 -3.45%
2016-02-01 0 0.058 0.056 0.058 0.053 0.058 5,024,000 275,688 0.0549 0.580 0.560 0.580 0.530 0.580 502,400 0.5487 5.45%
2016-01-29 0 0.055 0.055 0.056 0.054 0.056 10,352,000 570,240 0.0551 0.550 0.550 0.560 0.540 0.560 1,035,200 0.5509 -1.79%
2016-01-28 0 0.056 0.056 0.057 0.055 0.058 7,376,000 414,512 0.0562 0.560 0.560 0.570 0.550 0.580 737,600 0.5620 -3.45%
2016-01-27 0 0.058 0.058 0.060 0.056 0.063 9,624,000 559,244 0.0581 0.580 0.580 0.600 0.560 0.630 962,400 0.5811 3.57%
2016-01-26 0 0.056 0.057 0.058 0.055 0.058 5,516,000 307,544 0.0558 0.560 0.570 0.580 0.550 0.580 551,600 0.5575 -5.08%
2016-01-25 0 0.059 0.058 0.059 0.059 0.061 3,028,000 180,580 0.0596 0.590 0.580 0.590 0.590 0.610 302,800 0.5964 -1.67%
2016-01-22 0 0.060 0.059 0.060 0.057 0.062 7,100,000 419,564 0.0591 0.600 0.590 0.600 0.570 0.620 710,000 0.5909 7.14%
2016-01-21 0 0.056 0.055 0.056 0.055 0.066 15,724,000 935,424 0.0595 0.560 0.550 0.560 0.550 0.660 1,572,400 0.5949 -11.11%
2016-01-20 0 0.063 0.062 0.064 0.063 0.068 3,176,000 205,744 0.0648 0.630 0.620 0.640 0.630 0.680 317,600 0.6478 -7.35%
2016-01-19 0 0.068 0.068 0.070 0.063 0.070 20,964,000 1,425,668 0.0680 0.680 0.680 0.700 0.630 0.700 2,096,400 0.6801 1.49%
2016-01-18 0 0.067 0.066 0.067 0.065 0.069 13,280,000 884,308 0.0666 0.670 0.660 0.670 0.650 0.690 1,328,000 0.6659 -1.47%
2016-01-15 0 0.068 0.067 0.068 0.065 0.072 28,424,000 1,949,344 0.0686 0.680 0.670 0.680 0.650 0.720 2,842,400 0.6858 -6.85%
2016-01-14 0 0.073 0.073 0.074 0.072 0.076 10,796,000 797,628 0.0739 0.730 0.730 0.740 0.720 0.760 1,079,600 0.7388 0.00%
2016-01-13 0 0.073 0.073 0.074 0.073 0.079 13,572,000 1,028,864 0.0758 0.730 0.730 0.740 0.730 0.790 1,357,200 0.7581 -5.19%
2016-01-12 0 0.077 0.077 0.078 0.072 0.081 44,708,000 3,366,096 0.0753 0.770 0.770 0.780 0.720 0.810 4,470,800 0.7529 -2.53%
2016-01-11 0 0.079 0.080 0.081 0.074 0.083 57,072,000 4,587,660 0.0804 0.790 0.800 0.810 0.740 0.830 5,707,200 0.8038 0.00%
2016-01-08 0 0.079 0.078 0.079 0.076 0.080 34,152,000 2,685,564 0.0786 0.790 0.780 0.790 0.760 0.800 3,415,200 0.7864 6.76%
2016-01-07 0 0.074 0.074 0.075 0.073 0.081 32,624,000 2,495,980 0.0765 0.740 0.740 0.750 0.730 0.810 3,262,400 0.7651 -2.63%
2016-01-06 0 0.076 0.076 0.078 0.073 0.083 62,740,000 4,907,888 0.0782 0.760 0.760 0.780 0.730 0.830 6,274,000 0.7823 2.70%
2016-01-05 0 0.074 0.072 0.074 0.066 0.075 39,448,000 2,822,888 0.0716 0.740 0.720 0.740 0.660 0.750 3,944,800 0.7156 7.25%
2016-01-04 0 0.069 0.066 0.069 0.066 0.070 3,912,000 264,940 0.0677 0.690 0.660 0.690 0.660 0.700 391,200 0.6772 -1.43%
2015-12-31 0 0.070 0.067 0.070 0.068 0.070 3,064,000 211,332 0.0690 0.700 0.670 0.700 0.680 0.700 306,400 0.6897 4.48%
2015-12-30 0 0.067 0.067 0.068 0.064 0.069 12,760,000 858,096 0.0672 0.670 0.670 0.680 0.640 0.690 1,276,000 0.6725 1.52%
2015-12-29 0 0.066 0.066 0.067 0.065 0.068 17,408,000 1,149,164 0.0660 0.660 0.660 0.670 0.650 0.680 1,740,800 0.6601 -2.94%
2015-12-28 0 0.068 0.066 0.068 0.065 0.069 10,124,000 670,072 0.0662 0.680 0.660 0.680 0.650 0.690 1,012,400 0.6619 0.00%
2015-12-24 0 0.068 0.068 0.069 0.068 0.074 10,076,000 701,312 0.0696 0.680 0.680 0.690 0.680 0.740 1,007,600 0.6960 -5.56%
2015-12-23 0 0.072 0.071 0.072 0.062 0.078 212,196,000 14,876,084 0.0701 0.720 0.710 0.720 0.620 0.780 21,219,600 0.7011 22.03%
2015-12-22 0 0.059 0.059 0.060 0.056 0.062 73,328,000 4,280,988 0.0584 0.590 0.590 0.600 0.560 0.620 7,332,800 0.5838 -1.67%
2015-12-21 0 0.060 0.060 0.061 0.056 0.062 80,884,000 4,864,232 0.0601 0.600 0.600 0.610 0.560 0.620 8,088,400 0.6014 7.14%
2015-12-18 0 0.056 0.055 0.056 0.055 0.056 92,508,000 5,179,452 0.0560 0.560 0.550 0.560 0.550 0.560 9,250,800 0.5599 -1.75%
2015-12-17 0 0.057 0.056 0.057 0.055 0.057 28,724,000 1,635,024 0.0569 0.570 0.560 0.570 0.550 0.570 2,872,400 0.5692 0.00%
2015-12-16 0 0.057 0.056 0.057 0.056 0.058 44,024,000 2,506,800 0.0569 0.570 0.560 0.570 0.560 0.580 4,402,400 0.5694 1.79%
2015-12-15 0 0.056 0.055 0.056 0.055 0.056 38,040,000 2,129,500 0.0560 0.560 0.550 0.560 0.550 0.560 3,804,000 0.5598 0.00%
2015-12-14 0 0.056 0.055 0.056 0.055 0.060 64,512,000 3,610,664 0.0560 0.560 0.550 0.560 0.550 0.600 6,451,200 0.5597 -5.08%
2015-12-11 0 0.059 0.058 0.059 0.055 0.059 49,492,000 2,903,860 0.0587 0.590 0.580 0.590 0.550 0.590 4,949,200 0.5867 1.72%
2015-12-10 0 0.058 0.057 0.058 0.057 0.059 25,916,000 1,495,924 0.0577 0.580 0.570 0.580 0.570 0.590 2,591,600 0.5772 1.75%
2015-12-09 0 0.057 0.057 0.058 0.056 0.060 8,972,000 509,128 0.0567 0.570 0.570 0.580 0.560 0.600 897,200 0.5675 -3.39%
2015-12-08 0 0.059 0.059 0.060 0.058 0.062 16,724,000 999,124 0.0597 0.590 0.590 0.600 0.580 0.620 1,672,400 0.5974 -4.84%
2015-12-07 0 0.062 0.062 0.063 0.061 0.065 5,568,000 350,952 0.0630 0.620 0.620 0.630 0.610 0.650 556,800 0.6303 0.00%
2015-12-04 0 0.062 0.062 0.064 0.060 0.065 12,964,000 806,996 0.0622 0.620 0.620 0.640 0.600 0.650 1,296,400 0.6225 0.00%
2015-12-03 0 0.062 0.061 0.062 0.060 0.062 5,812,000 354,816 0.0610 0.620 0.610 0.620 0.600 0.620 581,200 0.6105 1.64%
2015-12-02 0 0.061 0.061 0.062 0.061 0.064 7,832,000 485,996 0.0621 0.610 0.610 0.620 0.610 0.640 783,200 0.6205 -3.17%
2015-12-01 0 0.063 0.063 0.064 0.062 0.064 13,776,000 869,592 0.0631 0.630 0.630 0.640 0.620 0.640 1,377,600 0.6312 3.28%
2015-11-30 0 0.061 0.060 0.061 0.058 0.063 15,384,000 943,476 0.0613 0.610 0.600 0.610 0.580 0.630 1,538,400 0.6133 -1.61%
2015-11-27 0 0.062 0.061 0.062 0.058 0.064 20,528,000 1,264,320 0.0616 0.620 0.610 0.620 0.580 0.640 2,052,800 0.6159 3.33%
2015-11-26 0 0.060 0.060 0.061 0.058 0.070 85,988,000 5,465,008 0.0636 0.600 0.600 0.610 0.580 0.700 8,598,800 0.6356 -11.76%
2015-11-25 0 0.068 0.067 0.068 0.065 0.082 129,572,000 9,397,156 0.0725 0.680 0.670 0.680 0.650 0.820 12,957,200 0.7252 -17.07%
2015-11-24 0 0.082 0.082 0.083 0.081 0.083 7,040,000 578,340 0.0822 0.820 0.820 0.830 0.810 0.830 704,000 0.8215 0.00%
2015-11-23 0 0.082 0.082 0.083 0.082 0.083 7,040,000 582,308 0.0827 0.820 0.820 0.830 0.820 0.830 704,000 0.8271 -1.20%
2015-11-20 0 0.083 0.083 0.084 0.083 0.084 4,884,000 408,616 0.0837 0.830 0.830 0.840 0.830 0.840 488,400 0.8366 1.22%
2015-11-19 0 0.082 0.082 0.083 0.081 0.086 109,680,000 9,163,120 0.0835 0.820 0.820 0.830 0.810 0.860 10,968,000 0.8354 -1.20%
2015-11-18 0 0.083 0.082 0.083 0.082 0.086 48,612,000 4,074,688 0.0838 0.830 0.820 0.830 0.820 0.860 4,861,200 0.8382 -3.49%
2015-11-17 0 0.086 0.085 0.086 0.081 0.090 46,364,000 3,939,948 0.0850 0.860 0.850 0.860 0.810 0.900 4,636,400 0.8498 6.17%
2015-11-16 0 0.081 0.081 0.082 0.081 0.083 11,464,000 933,900 0.0815 0.810 0.810 0.820 0.810 0.830 1,146,400 0.8146 -3.57%
2015-11-13 0 0.084 0.083 0.084 0.082 0.085 56,720,000 4,710,068 0.0830 0.840 0.830 0.840 0.820 0.850 5,672,000 0.8304 3.70%
2015-11-12 0 0.081 0.081 0.082 0.080 0.082 13,244,000 1,073,904 0.0811 0.810 0.810 0.820 0.800 0.820 1,324,400 0.8109 -1.22%
2015-11-11 0 0.082 0.081 0.082 0.080 0.085 27,744,000 2,263,056 0.0816 0.820 0.810 0.820 0.800 0.850 2,774,400 0.8157 -3.53%
2015-11-10 0 0.085 0.084 0.085 0.080 0.087 36,468,000 3,062,668 0.0840 0.850 0.840 0.850 0.800 0.870 3,646,800 0.8398 3.66%
2015-11-09 0 0.082 0.081 0.082 0.080 0.082 14,444,000 1,174,788 0.0813 0.820 0.810 0.820 0.800 0.820 1,444,400 0.8133 0.00%
2015-11-06 0 0.082 0.080 0.082 0.080 0.083 17,908,000 1,448,724 0.0809 0.820 0.800 0.820 0.800 0.830 1,790,800 0.8090 -1.20%
2015-11-05 0 0.083 0.081 0.082 0.081 0.083 8,812,000 717,484 0.0814 0.830 0.810 0.820 0.810 0.830 881,200 0.8142 0.00%
2015-11-04 0 0.083 0.082 0.083 0.081 0.084 20,736,000 1,697,080 0.0818 0.830 0.820 0.830 0.810 0.840 2,073,600 0.8184 0.00%
2015-11-03 0 0.083 0.082 0.083 0.082 0.086 27,468,000 2,293,356 0.0835 0.830 0.820 0.830 0.820 0.860 2,746,800 0.8349 1.22%
2015-11-02 0 0.082 0.081 0.082 0.081 0.086 23,516,000 1,963,540 0.0835 0.820 0.810 0.820 0.810 0.860 2,351,600 0.8350 -3.53%
2015-10-30 0 0.085 0.084 0.085 0.083 0.092 94,180,000 8,217,216 0.0873 0.850 0.840 0.850 0.830 0.920 9,418,000 0.8725 -3.41%
2015-10-29 0 0.088 0.087 0.088 0.083 0.092 89,604,000 7,769,244 0.0867 0.880 0.870 0.880 0.830 0.920 8,960,400 0.8671 3.53%
2015-10-28 0 0.085 0.084 0.085 0.079 0.095 316,810,000 27,600,794 0.0871 0.850 0.840 0.850 0.790 0.950 31,681,000 0.8712 -1.16%
2015-10-27 0 0.086 0.085 0.086 0.080 0.088 47,020,000 3,919,468 0.0834 0.860 0.850 0.860 0.800 0.880 4,702,000 0.8336 4.88%
2015-10-26 0 0.082 0.082 0.083 0.081 0.083 9,636,000 787,448 0.0817 0.820 0.820 0.830 0.810 0.830 963,600 0.8172 1.23%
2015-10-23 0 0.081 0.081 0.082 0.081 0.084 8,664,000 705,996 0.0815 0.810 0.810 0.820 0.810 0.840 866,400 0.8149 -1.22%
2015-10-22 0 0.082 0.082 0.083 0.080 0.084 13,828,000 1,136,128 0.0822 0.820 0.820 0.830 0.800 0.840 1,382,800 0.8216 0.00%
2015-10-20 0 0.082 0.081 0.082 0.080 0.084 46,128,000 3,761,780 0.0816 0.820 0.810 0.820 0.800 0.840 4,612,800 0.8155 -2.38%
2015-10-19 0 0.084 0.084 0.085 0.082 0.089 83,424,000 7,112,696 0.0853 0.840 0.840 0.850 0.820 0.890 8,342,400 0.8526 1.20%
2015-10-16 0 0.083 0.083 0.084 0.080 0.116 220,965,900 19,949,384 0.0903 0.830 0.830 0.840 0.800 1.160 22,096,590 0.9028 -25.89%
2015-10-15 0 0.112 0.112 0.114 0.087 0.122 87,576,000 9,449,688 0.1079 1.120 1.120 1.140 0.870 1.220 8,757,600 1.0790 30.23%
2015-10-14 0 0.086 0.083 0.084 0.084 0.087 5,584,000 478,480 0.0857 0.860 0.830 0.840 0.840 0.870 558,400 0.8569 0.00%
2015-10-13 0 0.086 0.085 0.087 0.083 0.088 4,888,000 420,112 0.0859 0.860 0.850 0.870 0.830 0.880 488,800 0.8595 4.88%
2015-10-12 0 0.082 0.082 0.083 0.082 0.083 2,336,000 191,556 0.0820 0.820 0.820 0.830 0.820 0.830 233,600 0.8200 0.00%
2015-10-09 0 0.082 0.082 0.083 0.081 0.083 1,192,005 97,852 0.0821 0.820 0.820 0.830 0.810 0.830 119,200 0.8209 -1.20%
2015-10-08 0 0.083 0.081 0.083 0.080 0.083 2,716,000 218,656 0.0805 0.830 0.810 0.830 0.800 0.830 271,600 0.8051 1.22%
2015-10-07 0 0.082 0.081 0.082 0.081 0.083 3,808,000 312,256 0.0820 0.820 0.810 0.820 0.810 0.830 380,800 0.8200 -1.20%
2015-10-06 0 0.083 0.081 0.083 0.081 0.084 2,588,000 214,948 0.0831 0.830 0.810 0.830 0.810 0.840 258,800 0.8306 -1.19%
2015-10-05 0 0.084 0.083 0.084 0.082 0.086 9,120,000 770,068 0.0844 0.840 0.830 0.840 0.820 0.860 912,000 0.8444 5.00%
2015-10-02 0 0.080 0.079 0.080 0.079 0.082 11,688,000 937,444 0.0802 0.800 0.790 0.800 0.790 0.820 1,168,800 0.8021 -1.23%
2015-09-30 0 0.081 0.080 0.082 0.080 0.082 6,044,000 486,936 0.0806 0.810 0.800 0.820 0.800 0.820 604,400 0.8057 0.00%
2015-09-29 0 0.081 0.080 0.081 0.078 0.082 4,620,000 370,984 0.0803 0.810 0.800 0.810 0.780 0.820 462,000 0.8030 -1.22%
2015-09-25 0 0.082 0.081 0.082 0.080 0.082 4,804,000 390,028 0.0812 0.820 0.810 0.820 0.800 0.820 480,400 0.8119 1.23%
2015-09-24 0 0.081 0.081 0.083 0.081 0.083 3,120,000 255,736 0.0820 0.810 0.810 0.830 0.810 0.830 312,000 0.8197 0.00%
2015-09-23 0 0.081 0.081 0.082 0.081 0.083 5,876,000 481,204 0.0819 0.810 0.810 0.820 0.810 0.830 587,600 0.8189 -2.41%
2015-09-22 0 0.083 0.082 0.086 0.082 0.085 3,416,000 284,672 0.0833 0.830 0.820 0.860 0.820 0.850 341,600 0.8333 -2.35%
2015-09-21 0 0.085 0.085 0.087 0.084 0.086 1,368,000 116,192 0.0849 0.850 0.850 0.870 0.840 0.860 136,800 0.8494 0.00%
2015-09-18 0 0.085 0.085 0.088 0.085 0.088 2,248,000 195,180 0.0868 0.850 0.850 0.880 0.850 0.880 224,800 0.8682 0.00%
2015-09-17 0 0.085 0.084 0.088 0.084 0.089 3,156,000 272,456 0.0863 0.850 0.840 0.880 0.840 0.890 315,600 0.8633 2.41%
2015-09-16 0 0.083 0.083 0.087 0.083 0.086 1,116,000 94,484 0.0847 0.830 0.830 0.870 0.830 0.860 111,600 0.8466 -3.49%
2015-09-15 0 0.086 0.084 0.086 0.084 0.086 2,600,000 219,036 0.0842 0.860 0.840 0.860 0.840 0.860 260,000 0.8424 1.18%
2015-09-14 0 0.085 0.083 0.085 0.084 0.088 1,168,000 99,192 0.0849 0.850 0.830 0.850 0.840 0.880 116,800 0.8492 0.00%
2015-09-11 0 0.085 0.085 0.086 0.082 0.088 8,824,000 745,920 0.0845 0.850 0.850 0.860 0.820 0.880 882,400 0.8453 2.10%
2015-09-10 0 0.093 0.093 0.096 0.089 0.095 4,356,000 398,416 0.0915 0.833 0.833 0.859 0.797 0.850 486,616 0.8187 1.09%
2015-09-09 0 0.092 0.092 0.093 0.091 0.095 4,264,000 394,716 0.0926 0.824 0.824 0.833 0.815 0.850 476,339 0.8286 1.10%
2015-09-08 0 0.091 0.088 0.091 0.084 0.091 556,000 48,172 0.0866 0.815 0.788 0.815 0.752 0.815 62,112 0.7756 5.81%
2015-09-07 0 0.086 0.086 0.090 0.086 0.092 3,104,000 278,172 0.0896 0.770 0.770 0.806 0.770 0.824 346,753 0.8022 -6.52%
2015-09-04 0 0.092 0.091 0.092 0.091 0.099 312,000 28,804 0.0923 0.824 0.815 0.824 0.815 0.886 34,854 0.8264 -3.16%
2015-09-02 0 0.095 0.091 0.096 0.095 0.095 160,000 15,200 0.0950 0.850 0.815 0.859 0.850 0.850 17,874 0.8504 -3.06%
2015-09-01 0 0.098 0.095 0.098 0.095 0.104 296,000 29,184 0.0986 0.877 0.850 0.877 0.850 0.931 33,067 0.8826 7.69%
2015-08-31 0 0.091 0.091 0.100 0.090 0.103 2,304,000 209,132 0.0908 0.815 0.815 0.895 0.806 0.922 257,384 0.8125 -3.19%
2015-08-28 0 0.094 0.092 0.096 0.090 0.094 732,000 68,200 0.0932 0.841 0.824 0.859 0.806 0.841 81,773 0.8340 2.17%
2015-08-27 0 0.092 0.091 0.092 0.090 0.095 1,356,000 125,736 0.0927 0.824 0.815 0.824 0.806 0.850 151,481 0.8300 1.10%
2015-08-26 0 0.091 0.088 0.091 0.090 0.091 1,024,000 93,028 0.0908 0.815 0.788 0.815 0.806 0.815 114,393 0.8132 4.60%
2015-08-25 0 0.087 0.087 0.089 0.086 0.090 1,612,000 142,476 0.0884 0.779 0.779 0.797 0.770 0.806 180,079 0.7912 -2.25%
2015-08-24 0 0.089 0.087 0.090 0.084 0.094 2,252,000 198,240 0.0880 0.797 0.779 0.806 0.752 0.841 251,575 0.7880 -10.10%
2015-08-21 0 0.099 0.099 0.100 0.091 0.101 1,052,000 101,480 0.0965 0.886 0.886 0.895 0.815 0.904 117,521 0.8635 -3.88%
2015-08-20 0 0.103 0.103 0.105 0.103 0.103 80,000 8,240 0.1030 0.922 0.922 0.940 0.922 0.922 8,937 0.9220 -3.74%
2015-08-19 0 0.107 0.107 0.108 0.102 0.109 2,480,000 259,540 0.1047 0.958 0.958 0.967 0.913 0.976 277,045 0.9368 -0.93%
2015-08-18 0 0.108 0.107 0.108 0.106 0.110 11,416,000 1,217,952 0.1067 0.967 0.958 0.967 0.949 0.985 1,275,301 0.9550 0.00%
2015-08-17 0 0.108 0.108 0.111 0.108 0.111 964,000 105,300 0.1092 0.967 0.967 0.994 0.967 0.994 107,690 0.9778 -4.42%
2015-08-14 0 0.113 0.113 0.115 0.113 0.116 996,000 113,928 0.1144 1.012 1.012 1.029 1.012 1.038 111,265 1.0239 0.00%
2015-08-13 0 0.113 0.113 0.116 0.112 0.113 112,000 12,644 0.1129 1.012 1.012 1.038 1.003 1.012 12,512 1.0106 -2.59%
2015-08-12 0 0.116 0.111 0.116 0.111 0.117 1,884,000 211,968 0.1125 1.038 0.994 1.038 0.994 1.047 210,465 1.0071 -4.92%
2015-08-11 0 0.122 0.115 0.122 0.118 0.125 1,736,000 208,796 0.1203 1.092 1.029 1.092 1.056 1.119 193,932 1.0766 7.02%
2015-08-10 0 0.114 0.114 0.123 0.111 0.113 612,000 69,116 0.1129 1.020 1.020 1.101 0.994 1.012 68,368 1.0109 0.88%
2015-08-07 0 0.113 0.113 0.120 0.113 0.120 2,296,000 268,396 0.1169 1.012 1.012 1.074 1.012 1.074 256,490 1.0464 -3.42%
2015-08-06 0 0.117 0.115 0.117 0.117 0.124 680,000 79,816 0.1174 1.047 1.029 1.047 1.047 1.110 75,964 1.0507 -4.88%
2015-08-05 0 0.123 0.113 0.123 0.123 0.123 72,000 8,856 0.1230 1.101 1.012 1.101 1.101 1.101 8,043 1.1010 0.00%
2015-08-04 0 0.123 0.121 0.123 0.111 0.124 192,000 23,048 0.1200 1.101 1.083 1.101 0.994 1.110 21,449 1.0746 2.50%
2015-08-03 0 0.120 0.115 0.123 0.115 0.120 3,768,000 444,264 0.1179 1.074 1.029 1.101 1.029 1.074 420,930 1.0554 0.00%
2015-07-31 0 0.120 0.115 0.120 0.120 0.125 1,608,000 195,628 0.1217 1.074 1.029 1.074 1.074 1.119 179,632 1.0890 -0.83%
2015-07-30 0 0.121 0.121 0.122 0.120 0.130 1,096,000 134,120 0.1224 1.083 1.083 1.092 1.074 1.164 122,436 1.0954 -3.20%
2015-07-29 0 0.125 0.121 0.127 0.120 0.135 1,372,000 169,328 0.1234 1.119 1.083 1.137 1.074 1.208 153,268 1.1048 6.84%
2015-07-28 0 0.117 0.115 0.117 0.114 0.123 2,416,000 283,796 0.1175 1.047 1.029 1.047 1.020 1.101 269,895 1.0515 -5.65%
2015-07-27 0 0.124 0.120 0.124 0.120 0.135 3,960,000 485,860 0.1227 1.110 1.074 1.110 1.074 1.208 442,378 1.0983 -6.77%
2015-07-24 0 0.133 0.130 0.133 0.127 0.139 3,964,000 521,860 0.1316 1.191 1.164 1.191 1.137 1.244 442,825 1.1785 -5.00%
2015-07-23 0 0.140 0.137 0.141 0.135 0.141 4,652,000 644,048 0.1384 1.253 1.226 1.262 1.208 1.262 519,683 1.2393 1.45%
2015-07-22 0 0.138 0.138 0.140 0.135 0.145 1,396,000 193,468 0.1386 1.235 1.235 1.253 1.208 1.298 155,950 1.2406 -2.13%
2015-07-21 0 0.141 0.141 0.144 0.140 0.147 1,500,000 214,848 0.1432 1.262 1.262 1.289 1.253 1.316 167,568 1.2822 -0.70%
2015-07-20 0 0.142 0.142 0.144 0.138 0.150 2,576,000 365,620 0.1419 1.271 1.271 1.289 1.235 1.343 287,769 1.2705 -1.39%
2015-07-17 0 0.144 0.140 0.144 0.133 0.145 1,884,000 265,640 0.1410 1.289 1.253 1.289 1.191 1.298 210,465 1.2622 5.88%
2015-07-16 0 0.136 0.136 0.139 0.135 0.139 672,000 91,920 0.1368 1.217 1.217 1.244 1.208 1.244 75,070 1.2245 0.00%
2015-07-15 0 0.136 0.134 0.136 0.132 0.146 5,740,000 780,200 0.1359 1.217 1.200 1.217 1.182 1.307 641,225 1.2167 -5.56%
2015-07-14 0 0.144 0.140 0.144 0.140 0.160 8,568,000 1,238,436 0.1445 1.289 1.253 1.289 1.253 1.432 957,146 1.2939 -4.00%
2015-07-13 0 0.150 0.148 0.150 0.135 0.150 2,300,000 333,044 0.1448 1.343 1.325 1.343 1.208 1.343 256,937 1.2962 3.45%
2015-07-10 0 0.145 0.140 0.145 0.134 0.150 8,404,000 1,215,240 0.1446 1.298 1.253 1.298 1.200 1.343 938,825 1.2944 12.40%
2015-07-09 0 0.129 0.129 0.132 0.118 0.140 7,924,000 1,004,224 0.1267 1.155 1.155 1.182 1.056 1.253 885,204 1.1345 17.27%
2015-07-08 0 0.110 0.110 0.114 0.099 0.128 13,336,000 1,427,212 0.1070 0.985 0.985 1.020 0.886 1.146 1,489,787 0.9580 -19.12%
2015-07-07 0 0.136 0.136 0.139 0.135 0.149 4,400,000 616,900 0.1402 1.217 1.217 1.244 1.208 1.334 491,532 1.2551 -9.33%
2015-07-06 0 0.150 0.150 0.151 0.140 0.192 15,004,000 2,329,384 0.1553 1.343 1.343 1.352 1.253 1.719 1,676,123 1.3897 -16.20%
2015-07-03 0 0.179 0.175 0.180 0.175 0.193 6,452,000 1,165,356 0.1806 1.602 1.567 1.611 1.567 1.728 720,764 1.6168 -7.25%
2015-07-02 0 0.193 0.189 0.194 0.187 0.197 6,084,000 1,166,072 0.1917 1.728 1.692 1.737 1.674 1.763 679,654 1.7157 2.66%
2015-06-30 0 0.188 0.187 0.188 0.180 0.193 4,228,000 776,284 0.1836 1.683 1.674 1.683 1.611 1.728 472,317 1.6436 -1.05%
2015-06-29 0 0.190 0.190 0.194 0.184 0.205 7,160,000 1,396,600 0.1951 1.701 1.701 1.737 1.647 1.835 799,856 1.7461 -8.65%
2015-06-26 0 0.208 0.208 0.210 0.208 0.213 3,812,000 800,704 0.2100 1.862 1.862 1.880 1.862 1.907 425,845 1.8803 -2.35%
2015-06-25 0 0.213 0.211 0.214 0.209 0.218 8,060,000 1,714,008 0.2127 1.907 1.889 1.916 1.871 1.951 900,396 1.9036 1.43%
2015-06-24 0 0.210 0.210 0.214 0.205 0.224 11,764,000 2,477,064 0.2106 1.880 1.880 1.916 1.835 2.005 1,314,177 1.8849 2.44%
2015-06-23 0 0.205 0.202 0.205 0.200 0.211 4,356,000 890,840 0.2045 1.835 1.808 1.835 1.790 1.889 486,616 1.8307 0.99%
2015-06-22 0 0.203 0.201 0.203 0.202 0.214 4,084,000 851,684 0.2085 1.817 1.799 1.817 1.808 1.916 456,231 1.8668 -0.98%
2015-06-19 0 0.205 0.205 0.208 0.205 0.211 6,372,000 1,327,696 0.2084 1.835 1.835 1.862 1.835 1.889 711,827 1.8652 0.00%
2015-06-18 0 0.205 0.204 0.205 0.204 0.208 3,600,000 741,732 0.2060 1.835 1.826 1.835 1.826 1.862 402,162 1.8444 0.00%
2015-06-17 0 0.205 0.204 0.205 0.202 0.212 4,264,000 873,720 0.2049 1.835 1.826 1.835 1.808 1.898 476,339 1.8342 0.99%
2015-06-16 0 0.203 0.203 0.206 0.196 0.216 12,140,000 2,503,316 0.2062 1.817 1.817 1.844 1.755 1.934 1,356,180 1.8459 1.50%
2015-06-15 0 0.200 0.200 0.202 0.194 0.204 6,728,000 1,336,060 0.1986 1.790 1.790 1.808 1.737 1.826 751,596 1.7776 -1.48%
2015-06-12 0 0.203 0.203 0.204 0.191 0.228 39,696,000 8,071,932 0.2033 1.817 1.817 1.826 1.710 2.041 4,434,508 1.8203 -9.38%
2015-06-11 0 0.224 0.223 0.225 0.217 0.230 10,284,000 2,309,460 0.2246 2.005 1.996 2.014 1.942 2.059 1,148,843 2.0102 1.82%
2015-06-10 0 0.220 0.220 0.224 0.218 0.249 66,732,000 15,205,684 0.2279 1.969 1.969 2.005 1.951 2.229 7,454,746 2.0397 -22.81%
2015-06-09 0 0.285 0.285 0.290 0.260 0.300 12,072,000 3,324,220 0.2754 2.551 2.551 2.596 2.327 2.685 1,348,584 2.4650 -5.00%
2015-06-08 0 0.300 0.300 0.305 0.295 0.360 29,716,000 9,667,360 0.3253 2.685 2.685 2.730 2.641 3.223 3,319,625 2.9122 -6.25%
2015-06-05 0 0.320 0.315 0.320 0.275 0.320 27,640,000 8,304,140 0.3004 2.865 2.820 2.865 2.462 2.865 3,087,712 2.6894 16.36%
2015-06-04 0 0.275 0.275 0.280 0.260 0.300 12,496,000 3,432,800 0.2747 2.462 2.462 2.506 2.327 2.685 1,395,950 2.4591 -1.79%
2015-06-03 0 0.280 0.280 0.290 0.275 0.310 6,472,000 1,904,480 0.2943 2.506 2.506 2.596 2.462 2.775 722,998 2.6341 -5.08%
2015-06-02 0 0.295 0.295 0.300 0.290 0.310 6,504,000 1,953,560 0.3004 2.641 2.641 2.685 2.596 2.775 726,573 2.6887 0.00%
2015-06-01 0 0.295 0.290 0.295 0.285 0.305 10,692,000 3,142,540 0.2939 2.641 2.596 2.641 2.551 2.730 1,194,422 2.6310 3.51%
2015-05-29 0 0.285 0.280 0.285 0.260 0.305 21,036,000 5,802,840 0.2759 2.551 2.506 2.551 2.327 2.730 2,349,968 2.4693 -3.39%
2015-05-28 0 0.295 0.285 0.295 0.265 0.330 44,520,000 13,376,580 0.3005 2.641 2.551 2.641 2.372 2.954 4,973,405 2.6896 13.46%
2015-05-27 0 0.260 0.255 0.260 0.245 0.260 17,052,000 4,368,316 0.2562 2.327 2.283 2.327 2.193 2.327 1,904,908 2.2932 4.42%
2015-05-26 0 0.249 0.248 0.249 0.235 0.260 19,940,000 4,950,572 0.2483 2.229 2.220 2.229 2.104 2.327 2,227,532 2.2224 9.21%
2015-05-22 0 0.228 0.227 0.233 0.225 0.239 4,580,000 1,056,640 0.2307 2.041 2.032 2.086 2.014 2.139 511,640 2.0652 0.88%
2015-05-21 0 0.226 0.224 0.226 0.220 0.230 6,220,000 1,396,896 0.2246 2.023 2.005 2.023 1.969 2.059 694,847 2.0104 -1.74%
2015-05-20 0 0.230 0.228 0.230 0.222 0.237 11,040,000 2,529,972 0.2292 2.059 2.041 2.059 1.987 2.122 1,233,297 2.0514 -3.77%
2015-05-19 0 0.239 0.238 0.240 0.231 0.240 3,032,000 718,220 0.2369 2.139 2.130 2.148 2.068 2.148 338,710 2.1205 -0.42%
2015-05-18 0 0.240 0.236 0.241 0.233 0.250 10,148,000 2,459,784 0.2424 2.148 2.113 2.157 2.086 2.238 1,133,650 2.1698 1.69%
2015-05-15 0 0.236 0.232 0.238 0.231 0.247 6,640,000 1,575,648 0.2373 2.113 2.077 2.130 2.068 2.211 741,766 2.1242 -4.07%
2015-05-14 0 0.246 0.241 0.246 0.239 0.255 8,556,000 2,081,592 0.2433 2.202 2.157 2.202 2.139 2.283 955,805 2.1778 0.41%
2015-05-13 0 0.245 0.243 0.250 0.240 0.260 7,062,800 1,772,858 0.2510 2.193 2.175 2.238 2.148 2.327 788,997 2.2470 1.24%
2015-05-12 0 0.242 0.242 0.247 0.233 0.265 19,196,000 4,701,132 0.2449 2.166 2.166 2.211 2.086 2.372 2,144,418 2.1923 -2.42%
2015-05-11 0 0.248 0.245 0.249 0.210 0.248 15,084,000 3,454,928 0.2290 2.220 2.193 2.229 1.880 2.220 1,685,059 2.0503 15.35%
2015-05-08 0 0.215 0.212 0.216 0.205 0.222 8,360,000 1,774,192 0.2122 1.925 1.898 1.934 1.835 1.987 933,910 1.8997 -0.92%
2015-05-07 0 0.217 0.215 0.216 0.213 0.240 18,728,000 4,110,816 0.2195 1.942 1.925 1.934 1.907 2.148 2,092,137 1.9649 -11.07%
2015-05-06 0 0.244 0.240 0.244 0.238 0.250 6,404,000 1,569,640 0.2451 2.184 2.148 2.184 2.130 2.238 715,402 2.1941 -2.40%
2015-05-05 0 0.250 0.248 0.255 0.242 0.275 18,316,000 4,663,668 0.2546 2.238 2.220 2.283 2.166 2.462 2,046,112 2.2793 -5.66%
2015-05-04 0 0.265 0.260 0.265 0.246 0.275 17,660,000 4,622,268 0.2617 2.372 2.327 2.372 2.202 2.462 1,972,829 2.3430 7.72%
2015-04-30 0 0.246 0.243 0.248 0.236 0.265 15,700,000 3,864,504 0.2461 2.202 2.175 2.220 2.113 2.372 1,753,874 2.2034 -3.53%
2015-04-29 0 0.255 0.250 0.255 0.234 0.275 45,540,000 11,759,068 0.2582 2.283 2.238 2.283 2.095 2.462 5,087,351 2.3114 3.24%
2015-04-28 0 0.247 0.248 0.249 0.233 0.255 39,268,000 9,594,864 0.2443 2.211 2.220 2.229 2.086 2.283 4,386,695 2.1873 6.47%
2015-04-27 0 0.232 0.231 0.233 0.206 0.235 55,060,000 12,521,324 0.2274 2.077 2.068 2.086 1.844 2.104 6,150,847 2.0357 12.62%
2015-04-24 0 0.206 0.204 0.206 0.195 0.210 14,304,000 2,909,768 0.2034 1.844 1.826 1.844 1.746 1.880 1,597,924 1.8210 5.64%
2015-04-23 0 0.195 0.193 0.195 0.193 0.220 37,112,000 7,584,312 0.2044 1.746 1.728 1.746 1.728 1.969 4,145,845 1.8294 -2.50%
2015-04-22 0 0.200 0.196 0.201 0.189 0.203 9,084,000 1,780,884 0.1960 1.790 1.755 1.799 1.692 1.817 1,014,789 1.7549 2.56%
2015-04-21 0 0.195 0.189 0.195 0.189 0.195 7,472,000 1,435,284 0.1921 1.746 1.692 1.746 1.692 1.746 834,710 1.7195 2.09%
2015-04-20 0 0.191 0.189 0.191 0.188 0.204 6,972,000 1,353,248 0.1941 1.710 1.692 1.710 1.683 1.826 778,854 1.7375 -4.02%
2015-04-17 0 0.199 0.195 0.199 0.193 0.206 5,668,000 1,119,560 0.1975 1.781 1.746 1.781 1.728 1.844 633,182 1.7681 0.00%
2015-04-16 0 0.199 0.197 0.200 0.193 0.209 9,124,000 1,811,404 0.1985 1.781 1.763 1.790 1.728 1.871 1,019,258 1.7772 -2.93%
2015-04-15 0 0.205 0.202 0.205 0.198 0.215 20,304,000 4,171,092 0.2054 1.835 1.808 1.835 1.772 1.925 2,268,195 1.8389 0.99%
2015-04-14 0 0.203 0.202 0.203 0.182 0.215 37,100,000 7,573,320 0.2041 1.817 1.808 1.817 1.629 1.925 4,144,505 1.8273 9.73%
2015-04-13 0 0.185 0.185 0.186 0.175 0.187 17,764,000 3,239,476 0.1824 1.656 1.656 1.665 1.567 1.674 1,984,447 1.6324 5.71%
2015-04-10 0 0.175 0.175 0.176 0.172 0.178 10,020,000 1,745,384 0.1742 1.567 1.567 1.575 1.540 1.593 1,119,351 1.5593 2.34%
2015-04-09 0 0.171 0.170 0.172 0.165 0.177 12,312,000 2,093,652 0.1700 1.531 1.522 1.540 1.477 1.584 1,375,395 1.5222 -3.39%
2015-04-08 0 0.177 0.175 0.177 0.172 0.182 12,372,000 2,169,764 0.1754 1.584 1.567 1.584 1.540 1.629 1,382,097 1.5699 1.14%
2015-04-02 0 0.175 0.175 0.177 0.170 0.180 28,976,000 5,108,560 0.1763 1.567 1.567 1.584 1.522 1.611 3,236,959 1.5782 1.16%
2015-04-01 0 0.173 0.172 0.174 0.172 0.175 7,140,000 1,239,164 0.1736 1.549 1.540 1.558 1.540 1.567 797,622 1.5536 -1.14%
2015-03-31 0 0.175 0.173 0.176 0.171 0.180 22,992,000 4,038,460 0.1756 1.567 1.549 1.575 1.531 1.611 2,568,476 1.5723 0.00%
2015-03-30 0 0.175 0.174 0.175 0.173 0.186 58,728,000 10,469,072 0.1783 1.567 1.558 1.567 1.549 1.665 6,560,605 1.5957 -1.13%
2015-03-27 0 0.177 0.177 0.178 0.175 0.194 71,940,000 13,216,212 0.1837 1.584 1.584 1.593 1.567 1.737 8,036,541 1.6445 -3.28%
2015-03-26 0 0.183 0.180 0.184 0.168 0.188 51,916,000 9,369,912 0.1805 1.638 1.611 1.647 1.504 1.683 5,799,625 1.6156 7.65%
2015-03-25 0 0.170 0.165 0.170 0.162 0.170 2,620,000 434,340 0.1658 1.522 1.477 1.522 1.450 1.522 292,685 1.4840 1.19%
2015-03-24 0 0.168 0.166 0.168 0.163 0.170 796,000 131,800 0.1656 1.504 1.486 1.504 1.459 1.522 88,923 1.4822 -1.18%
2015-03-23 0 0.170 0.168 0.170 0.162 0.171 1,224,000 205,184 0.1676 1.522 1.504 1.522 1.450 1.531 136,735 1.5006 0.00%
2015-03-20 0 0.170 0.169 0.175 0.170 0.174 1,860,000 318,752 0.1714 1.522 1.513 1.567 1.522 1.558 207,784 1.5341 -2.30%
2015-03-19 0 0.174 0.172 0.175 0.172 0.177 2,444,000 425,304 0.1740 1.558 1.540 1.567 1.540 1.584 273,023 1.5578 -0.57%
2015-03-18 0 0.175 0.175 0.176 0.170 0.180 5,196,000 914,916 0.1761 1.567 1.567 1.575 1.522 1.611 580,454 1.5762 0.57%
2015-03-17 0 0.174 0.173 0.174 0.170 0.191 27,676,000 4,924,928 0.1779 1.558 1.549 1.558 1.522 1.710 3,091,733 1.5929 -8.90%
2015-03-16 0 0.191 0.188 0.191 0.188 0.202 11,444,000 2,191,844 0.1915 1.710 1.683 1.710 1.683 1.808 1,278,429 1.7145 -1.04%
2015-03-13 0 0.193 0.192 0.193 0.188 0.203 24,396,000 4,707,368 0.1930 1.728 1.719 1.728 1.683 1.817 2,725,319 1.7273 -2.03%
2015-03-12 0 0.197 0.195 0.198 0.194 0.214 19,848,000 3,961,972 0.1996 1.763 1.746 1.772 1.737 1.916 2,217,254 1.7869 -1.01%
2015-03-11 0 0.199 0.199 0.201 0.196 0.220 25,844,000 5,288,432 0.2046 1.781 1.781 1.799 1.755 1.969 2,887,077 1.8318 -1.49%
2015-03-10 0 0.202 0.200 0.202 0.198 0.240 30,012,000 6,330,268 0.2109 1.808 1.790 1.808 1.772 2.148 3,352,692 1.8881 -11.79%
2015-03-09 0 0.229 0.223 0.229 0.215 0.244 15,216,000 3,463,464 0.2276 2.050 1.996 2.050 1.925 2.184 1,699,805 2.0376 -2.14%
2015-03-06 0 0.234 0.233 0.236 0.205 0.250 161,738,400 33,658,491 0.2081 2.095 2.086 2.113 1.835 2.238 18,068,074 1.8629 18.18%
2015-03-05 0 0.198 0.194 0.198 0.190 0.198 744,000 144,980 0.1949 1.772 1.737 1.772 1.701 1.772 83,114 1.7444 0.00%
2015-03-04 0 0.198 0.195 0.198 0.194 0.199 592,000 115,668 0.1954 1.772 1.746 1.772 1.737 1.781 66,133 1.7490 -0.50%
2015-03-03 0 0.199 0.190 0.199 - - 0 0 - 1.781 1.701 1.781 - - 0 - 0.00%
2015-03-02 0 0.199 0.192 0.199 0.195 0.199 140,000 27,464 0.1962 1.781 1.719 1.781 1.746 1.781 15,640 1.7561 0.00%
2015-02-27 0 0.199 0.195 0.199 0.193 0.199 1,172,000 228,044 0.1946 1.781 1.746 1.781 1.728 1.781 130,926 1.7418 0.51%
2015-02-26 0 0.198 0.196 0.198 0.193 0.198 400,000 77,932 0.1948 1.772 1.755 1.772 1.728 1.772 44,685 1.7440 0.00%
2015-02-25 0 0.198 0.195 0.200 0.195 0.204 292,000 57,404 0.1966 1.772 1.746 1.790 1.746 1.826 32,620 1.7598 0.51%
2015-02-24 0 0.197 0.196 0.200 0.197 0.203 52,000 10,532 0.2025 1.763 1.755 1.790 1.763 1.817 5,809 1.8130 1.55%
2015-02-23 0 0.194 0.193 0.204 0.193 0.194 428,000 83,016 0.1940 1.737 1.728 1.826 1.728 1.737 47,813 1.7363 -0.51%
2015-02-18 0 0.195 0.191 0.200 - - 0 0 - 1.746 1.710 1.790 - - 0 - 0.00%
2015-02-17 0 0.195 0.195 0.196 0.190 0.195 1,020,000 196,712 0.1929 1.746 1.746 1.755 1.701 1.746 113,946 1.7264 0.00%
2015-02-16 0 0.195 0.195 0.200 0.195 0.208 2,408,000 484,092 0.2010 1.746 1.746 1.790 1.746 1.862 269,002 1.7996 -2.01%
2015-02-13 0 0.199 0.197 0.200 0.198 0.202 1,604,000 318,268 0.1984 1.781 1.763 1.790 1.772 1.808 179,186 1.7762 -1.00%
2015-02-12 0 0.201 0.200 0.209 0.200 0.209 332,000 67,196 0.2024 1.799 1.790 1.871 1.790 1.871 37,088 1.8118 -0.50%
2015-02-11 0 0.202 0.202 0.206 0.202 0.206 404,000 82,404 0.2040 1.808 1.808 1.844 1.808 1.844 45,132 1.8259 -3.35%
2015-02-10 0 0.209 0.206 0.209 0.204 0.213 4,436,000 923,308 0.2081 1.871 1.844 1.871 1.826 1.907 495,553 1.8632 -1.88%
2015-02-09 0 0.213 0.213 0.214 0.213 0.215 528,000 112,808 0.2137 1.907 1.907 1.916 1.907 1.925 58,984 1.9125 -2.74%
2015-02-06 0 0.219 0.216 0.219 0.215 0.219 588,000 127,812 0.2174 1.960 1.934 1.960 1.925 1.960 65,686 1.9458 -1.79%
2015-02-05 0 0.223 0.221 0.225 0.221 0.241 5,032,000 1,158,960 0.2303 1.996 1.978 2.014 1.978 2.157 562,133 2.0617 -0.89%
2015-02-04 0 0.225 0.225 0.230 0.208 0.230 5,404,000 1,194,764 0.2211 2.014 2.014 2.059 1.862 2.059 603,690 1.9791 8.17%
2015-02-03 0 0.208 0.207 0.211 0.202 0.210 3,124,000 640,104 0.2049 1.862 1.853 1.889 1.808 1.880 348,987 1.8342 2.46%
2015-02-02 0 0.203 0.203 0.206 0.202 0.204 572,000 116,108 0.2030 1.817 1.817 1.844 1.808 1.826 63,899 1.8171 -1.46%
2015-01-30 0 0.206 0.205 0.210 0.199 0.210 3,916,000 805,020 0.2056 1.844 1.835 1.880 1.781 1.880 437,463 1.8402 0.00%
2015-01-29 0 0.206 0.203 0.206 0.185 0.206 7,152,000 1,437,460 0.2010 1.844 1.817 1.844 1.656 1.844 798,962 1.7992 7.29%
2015-01-28 0 0.192 0.190 0.192 0.178 0.192 24,876,000 4,544,104 0.1827 1.719 1.701 1.719 1.593 1.719 2,778,941 1.6352 7.87%
2015-01-27 0 0.178 0.178 0.179 0.174 0.191 26,060,000 4,704,332 0.1805 1.593 1.593 1.602 1.558 1.710 2,911,207 1.6159 -2.73%
2015-01-26 0 0.183 0.180 0.183 0.180 0.204 13,660,000 2,583,548 0.1891 1.638 1.611 1.638 1.611 1.826 1,525,982 1.6930 -7.58%
2015-01-23 0 0.198 0.195 0.198 0.194 0.222 14,816,000 3,049,092 0.2058 1.772 1.746 1.772 1.737 1.987 1,655,121 1.8422 -7.04%
2015-01-22 0 0.213 0.211 0.214 0.209 0.230 40,588,000 8,839,428 0.2178 1.907 1.889 1.916 1.871 2.059 4,534,155 1.9495 -1.84%
2015-01-21 0 0.217 0.217 0.220 0.213 0.240 43,504,000 9,571,004 0.2200 1.942 1.942 1.969 1.907 2.148 4,859,906 1.9694 5.85%
2015-01-20 0 0.205 0.204 0.205 0.195 0.220 3,380,000 702,160 0.2077 1.835 1.826 1.835 1.746 1.969 377,586 1.8596 7.89%
2015-01-19 0 0.190 0.188 0.194 0.189 0.198 592,000 113,052 0.1910 1.701 1.683 1.737 1.692 1.772 66,133 1.7095 -4.04%
2015-01-16 0 0.198 0.195 0.201 0.187 0.198 888,000 172,148 0.1939 1.772 1.746 1.799 1.674 1.772 99,200 1.7354 -3.41%
2015-01-15 0 0.205 0.200 0.205 0.201 0.214 812,000 166,220 0.2047 1.835 1.790 1.835 1.799 1.916 90,710 1.8324 -2.84%
2015-01-14 0 0.211 0.207 0.212 0.207 0.215 2,280,000 480,316 0.2107 1.889 1.853 1.898 1.853 1.925 254,703 1.8858 1.93%
2015-01-13 0 0.207 0.204 0.210 0.203 0.220 3,956,000 840,660 0.2125 1.853 1.826 1.880 1.817 1.969 441,932 1.9022 3.50%
2015-01-12 0 0.200 0.198 0.203 0.199 0.207 624,000 125,272 0.2008 1.790 1.772 1.817 1.781 1.853 69,708 1.7971 1.01%
2015-01-09 0 0.198 0.191 0.198 0.198 0.204 768,000 152,284 0.1983 1.772 1.710 1.772 1.772 1.826 85,795 1.7750 0.51%
2015-01-08 0 0.197 0.194 0.197 0.184 0.197 720,000 137,984 0.1916 1.763 1.737 1.763 1.647 1.763 80,432 1.7155 3.68%
2015-01-07 0 0.190 0.188 0.190 0.180 0.195 820,000 153,832 0.1876 1.701 1.683 1.701 1.611 1.746 91,604 1.6793 3.26%
2015-01-06 0 0.184 0.183 0.184 0.182 0.184 600,000 109,840 0.1831 1.647 1.638 1.647 1.629 1.647 67,027 1.6387 -0.54%
2015-01-05 0 0.185 0.185 0.188 0.183 0.186 260,000 47,960 0.1845 1.656 1.656 1.683 1.638 1.665 29,045 1.6512 0.00%
2015-01-02 0 0.185 0.184 0.186 0.180 0.187 460,000 84,280 0.1832 1.656 1.647 1.665 1.611 1.674 51,387 1.6401 0.00%
2014-12-31 0 0.185 0.184 0.185 0.180 0.185 288,000 52,472 0.1822 1.656 1.647 1.656 1.611 1.656 32,173 1.6309 -2.12%
2014-12-30 0 0.189 0.186 0.189 0.183 0.189 376,000 70,008 0.1862 1.692 1.665 1.692 1.638 1.692 42,004 1.6667 -0.53%
2014-12-29 0 0.190 0.188 0.192 0.182 0.192 532,000 99,340 0.1867 1.701 1.683 1.719 1.629 1.719 59,431 1.6715 -5.00%
2014-12-24 0 0.200 0.200 0.202 0.193 0.200 468,000 92,792 0.1983 1.790 1.790 1.808 1.728 1.790 52,281 1.7749 0.00%
2014-12-23 0 0.200 0.198 0.200 0.200 0.202 1,180,000 236,512 0.2004 1.790 1.772 1.790 1.790 1.808 131,820 1.7942 1.01%
2014-12-22 0 0.198 0.198 0.200 0.198 0.200 160,000 31,920 0.1995 1.772 1.772 1.790 1.772 1.790 17,874 1.7858 -1.00%
2014-12-19 0 0.200 0.196 0.200 0.193 0.202 680,000 134,660 0.1980 1.790 1.755 1.790 1.728 1.808 75,964 1.7727 2.56%
2014-12-18 0 0.195 0.195 0.200 0.195 0.210 6,248,000 1,239,896 0.1984 1.746 1.746 1.790 1.746 1.880 697,975 1.7764 -6.70%
2014-12-17 0 0.209 0.209 0.210 0.209 0.213 2,444,000 513,744 0.2102 1.871 1.871 1.880 1.871 1.907 273,023 1.8817 -1.42%
2014-12-16 0 0.212 0.212 0.215 0.212 0.216 1,524,000 326,104 0.2140 1.898 1.898 1.925 1.898 1.934 170,249 1.9155 -1.40%
2014-12-15 0 0.215 0.211 0.215 0.210 0.215 528,000 111,352 0.2109 1.925 1.889 1.925 1.880 1.925 58,984 1.8878 0.47%
2014-12-12 0 0.214 0.214 0.217 0.213 0.218 3,528,000 757,676 0.2148 1.916 1.916 1.942 1.907 1.951 394,119 1.9225 -0.93%
2014-12-11 0 0.216 0.213 0.216 0.213 0.221 14,940,000 3,268,352 0.2188 1.934 1.907 1.934 1.907 1.978 1,668,973 1.9583 -3.57%
2014-12-10 0 0.224 0.219 0.226 0.218 0.227 1,116,000 247,248 0.2215 2.005 1.960 2.023 1.951 2.032 124,670 1.9832 2.75%
2014-12-09 0 0.218 0.213 0.218 0.214 0.226 3,336,000 726,400 0.2177 1.951 1.907 1.951 1.916 2.023 372,670 1.9492 -5.63%
2014-12-08 0 0.231 0.230 0.236 0.230 0.235 1,208,000 278,592 0.2306 2.068 2.059 2.113 2.059 2.104 134,948 2.0644 -6.10%
2014-12-05 0 0.246 0.239 0.247 0.240 0.246 672,000 162,276 0.2415 2.202 2.139 2.211 2.148 2.202 75,070 2.1617 0.41%
2014-12-04 0 0.245 0.250 0.255 0.239 0.255 1,408,000 350,784 0.2491 2.193 2.238 2.283 2.139 2.283 157,290 2.2302 -3.92%
2014-12-03 0 0.255 0.255 0.265 0.250 0.255 400,000 101,460 0.2537 2.283 2.283 2.372 2.238 2.283 44,685 2.2706 0.00%
2014-12-02 0 0.255 0.255 0.260 0.246 0.265 2,972,000 755,364 0.2542 2.283 2.283 2.327 2.202 2.372 332,007 2.2751 -5.56%
2014-12-01 0 0.270 0.260 0.270 0.260 0.285 2,740,000 744,600 0.2718 2.417 2.327 2.417 2.327 2.551 306,090 2.4326 1.89%
2014-11-28 0 0.265 0.265 0.275 0.260 0.285 1,760,000 472,640 0.2685 2.372 2.372 2.462 2.327 2.551 196,613 2.4039 -3.64%
2014-11-27 0 0.275 0.270 0.280 0.260 0.290 6,220,000 1,712,700 0.2754 2.462 2.417 2.506 2.327 2.596 694,847 2.4649 1.85%
2014-11-26 0 0.270 0.260 0.270 0.236 0.275 5,328,000 1,354,188 0.2542 2.417 2.327 2.417 2.113 2.462 595,200 2.2752 14.89%
2014-11-25 0 0.235 0.231 0.238 0.227 0.244 1,528,000 351,008 0.2297 2.104 2.068 2.130 2.032 2.184 170,695 2.0563 2.62%
2014-11-24 0 0.229 0.229 0.235 0.228 0.250 2,700,000 637,088 0.2360 2.050 2.050 2.104 2.041 2.238 301,622 2.1122 -0.43%
2014-11-21 0 0.230 0.230 0.242 0.228 0.244 1,984,000 471,060 0.2374 2.059 2.059 2.166 2.041 2.184 221,636 2.1254 -3.36%
2014-11-20 0 0.238 0.238 0.239 0.238 0.270 4,972,000 1,224,348 0.2462 2.130 2.130 2.139 2.130 2.417 555,431 2.2043 -8.46%
2014-11-19 0 0.260 0.250 0.260 0.250 0.275 9,456,000 2,452,460 0.2594 2.327 2.238 2.327 2.238 2.462 1,056,346 2.3216 -7.14%
2014-11-18 0 0.280 0.275 0.285 0.275 0.305 2,464,000 693,440 0.2814 2.506 2.462 2.551 2.462 2.730 275,258 2.5192 -5.08%
2014-11-17 0 0.295 0.285 0.295 0.275 0.300 5,424,000 1,557,080 0.2871 2.641 2.551 2.641 2.462 2.685 605,924 2.5698 -3.28%
2014-11-14 0 0.305 0.305 0.310 0.300 0.350 10,572,000 3,413,720 0.3229 2.730 2.730 2.775 2.685 3.133 1,181,016 2.8905 -7.58%
2014-11-13 0 0.330 0.320 0.330 0.250 0.330 20,168,000 6,008,240 0.2979 2.954 2.865 2.954 2.238 2.954 2,253,002 2.6668 29.41%
2014-11-12 0 0.255 0.250 0.255 0.245 0.255 4,052,000 1,011,548 0.2496 2.283 2.238 2.283 2.193 2.283 452,656 2.2347 4.08%
2014-11-11 0 0.245 0.242 0.245 0.216 0.245 3,836,000 888,620 0.2317 2.193 2.166 2.193 1.934 2.193 428,526 2.0737 12.90%
2014-11-10 0 0.217 0.217 0.226 0.217 0.229 1,020,000 226,192 0.2218 1.942 1.942 2.023 1.942 2.050 113,946 1.9851 -0.46%
2014-11-07 0 0.218 0.214 0.220 0.207 0.222 3,608,000 767,696 0.2128 1.951 1.916 1.969 1.853 1.987 403,056 1.9047 0.00%
2014-11-06 0 0.218 0.218 0.221 0.218 0.234 7,688,000 1,708,116 0.2222 1.951 1.951 1.978 1.951 2.095 858,840 1.9889 -4.80%
2014-11-05 0 0.229 0.229 0.230 0.225 0.244 6,244,000 1,452,760 0.2327 2.050 2.050 2.059 2.014 2.184 697,528 2.0827 -4.98%
2014-11-04 0 0.241 0.239 0.243 0.239 0.250 10,816,000 2,656,028 0.2456 2.157 2.139 2.175 2.139 2.238 1,208,274 2.1982 -2.82%
2014-11-03 0 0.248 0.243 0.248 0.243 0.250 1,372,000 337,324 0.2459 2.220 2.175 2.220 2.175 2.238 153,268 2.2009 -0.80%
2014-10-31 0 0.250 0.250 0.255 0.248 0.255 4,488,000 1,122,908 0.2502 2.238 2.238 2.283 2.220 2.283 501,362 2.2397 1.21%
2014-10-30 0 0.247 0.242 0.248 0.239 0.247 1,216,000 296,752 0.2440 2.211 2.166 2.220 2.139 2.211 135,841 2.1845 1.65%
2014-10-29 0 0.243 0.242 0.247 0.242 0.270 2,332,000 584,524 0.2507 2.175 2.166 2.211 2.166 2.417 260,512 2.2438 -1.62%
2014-10-28 0 0.247 0.247 0.255 0.240 0.250 3,656,000 889,848 0.2434 2.211 2.211 2.283 2.148 2.238 408,418 2.1788 -1.20%
2014-10-27 0 0.250 0.249 0.255 0.248 0.265 8,168,000 2,053,980 0.2515 2.238 2.229 2.283 2.220 2.372 912,461 2.2510 -9.09%
2014-10-24 0 0.275 0.265 0.275 0.260 0.275 5,580,000 1,508,840 0.2704 2.462 2.372 2.462 2.327 2.462 623,351 2.4205 3.77%
2014-10-23 0 0.265 0.265 0.270 0.260 0.285 9,216,000 2,473,480 0.2684 2.372 2.372 2.417 2.327 2.551 1,029,535 2.4025 -8.62%
2014-10-22 0 0.290 0.290 0.295 0.290 0.320 6,560,000 1,938,980 0.2956 2.596 2.596 2.641 2.596 2.865 732,829 2.6459 -9.38%
2014-10-21 0 0.320 0.315 0.320 0.305 0.355 8,328,000 2,724,000 0.3271 2.865 2.820 2.865 2.730 3.178 930,335 2.9280 -7.25%
2014-10-20 0 0.345 0.345 0.350 0.345 0.355 1,544,000 535,100 0.3466 3.088 3.088 3.133 3.088 3.178 172,483 3.1023 -1.43%
2014-10-17 0 0.350 0.345 0.350 0.340 0.375 7,628,000 2,737,420 0.3589 3.133 3.088 3.133 3.044 3.357 852,137 3.2124 -2.78%
2014-10-16 0 0.360 0.360 0.370 0.360 0.380 632,000 231,600 0.3665 3.223 3.223 3.312 3.223 3.402 70,602 3.2804 -2.70%
2014-10-15 0 0.370 0.365 0.370 0.365 0.380 7,752,000 2,871,180 0.3704 3.312 3.267 3.312 3.267 3.402 865,989 3.3155 -1.33%
2014-10-14 0 0.375 0.370 0.380 0.370 0.380 3,492,000 1,311,280 0.3755 3.357 3.312 3.402 3.312 3.402 390,097 3.3614 -2.60%
2014-10-13 0 0.385 0.375 0.385 0.375 0.385 1,040,000 390,400 0.3754 3.446 3.357 3.446 3.357 3.446 116,180 3.3603 0.00%
2014-10-10 0 0.385 0.380 0.385 0.380 0.395 5,884,000 2,263,200 0.3846 3.446 3.402 3.446 3.402 3.536 657,312 3.4431 -2.53%
2014-10-09 0 0.395 0.385 0.395 0.385 0.400 908,000 358,180 0.3945 3.536 3.446 3.536 3.446 3.581 101,434 3.5312 1.28%
2014-10-08 0 0.390 0.390 0.395 0.385 0.395 2,208,000 855,600 0.3875 3.491 3.491 3.536 3.446 3.536 246,659 3.4688 -2.50%
2014-10-07 0 0.400 0.390 0.400 0.385 0.400 3,840,000 1,533,100 0.3992 3.581 3.491 3.581 3.446 3.581 428,973 3.5739 0.00%
2014-10-06 0 0.400 0.400 0.410 0.400 0.420 1,344,000 546,380 0.4065 3.581 3.581 3.670 3.581 3.760 150,141 3.6391 -2.44%
2014-10-03 0 0.410 0.395 0.410 0.385 0.410 6,976,000 2,833,780 0.4062 3.670 3.536 3.670 3.446 3.670 779,301 3.6363 0.00%
2014-09-30 0 0.410 0.405 0.415 0.375 0.420 6,472,000 2,579,000 0.3985 3.670 3.625 3.715 3.357 3.760 722,998 3.5671 5.13%
2014-09-29 0 0.390 0.390 0.395 0.370 0.425 2,028,000 794,740 0.3919 3.491 3.491 3.536 3.312 3.804 226,551 3.5080 -9.30%
2014-09-26 0 0.430 0.425 0.430 0.425 0.465 4,252,000 1,865,260 0.4387 3.849 3.804 3.849 3.804 4.163 474,998 3.9269 -8.51%
2014-09-25 0 0.470 0.470 0.475 0.465 0.485 2,796,000 1,328,960 0.4753 4.207 4.207 4.252 4.163 4.342 312,346 4.2548 0.00%
2014-09-24 0 0.470 0.465 0.470 0.465 0.475 1,696,000 792,240 0.4671 4.207 4.163 4.207 4.163 4.252 189,463 4.1815 -2.08%
2014-09-23 0 0.480 0.475 0.480 0.465 0.485 2,588,000 1,236,160 0.4777 4.297 4.252 4.297 4.163 4.342 289,110 4.2757 4.35%
2014-09-22 0 0.460 0.460 0.470 0.455 0.485 4,152,005 1,917,422 0.4618 4.118 4.118 4.207 4.073 4.342 463,828 4.1339 -4.17%
2014-09-19 0 0.480 0.480 0.485 0.470 0.495 3,100,000 1,492,700 0.4815 4.297 4.297 4.342 4.207 4.431 346,306 4.3103 -3.03%
2014-09-18 0 0.495 0.495 0.500 0.475 0.510 11,092,000 5,534,320 0.4989 4.431 4.431 4.476 4.252 4.565 1,239,106 4.4664 1.02%
2014-09-17 0 0.490 0.480 0.490 0.465 0.495 5,420,000 2,592,160 0.4783 4.386 4.297 4.386 4.163 4.431 605,477 4.2812 2.08%
2014-09-16 0 0.480 0.485 0.490 0.480 0.520 5,304,000 2,633,380 0.4965 4.297 4.342 4.386 4.297 4.655 592,519 4.4444 -4.00%
2014-09-15 0 0.500 0.495 0.500 0.490 0.530 45,752,000 23,287,780 0.5090 4.476 4.431 4.476 4.386 4.744 5,111,034 4.5564 3.09%
2014-09-12 0 0.485 0.480 0.485 0.410 0.490 22,628,000 10,188,480 0.4503 4.342 4.297 4.342 3.670 4.386 2,527,813 4.0306 18.29%
2014-09-11 0 0.410 0.410 0.420 0.410 0.420 504,000 208,120 0.4129 3.670 3.670 3.760 3.670 3.760 56,303 3.6964 -1.20%
2014-09-10 0 0.415 0.410 0.415 0.410 0.425 1,192,000 494,600 0.4149 3.715 3.670 3.715 3.670 3.804 133,160 3.7143 -2.35%
2014-09-08 0 0.425 0.425 0.430 0.420 0.430 884,000 371,780 0.4206 3.804 3.804 3.849 3.760 3.849 98,753 3.7647 -2.30%
2014-09-05 0 0.435 0.430 0.440 0.405 0.435 1,392,000 583,820 0.4194 3.894 3.849 3.939 3.625 3.894 155,503 3.7544 3.57%
2014-09-04 0 0.420 0.420 0.425 0.410 0.430 2,444,000 1,034,720 0.4234 3.760 3.760 3.804 3.670 3.849 273,023 3.7899 -2.33%
2014-09-03 0 0.430 0.430 0.440 0.430 0.445 1,084,000 471,960 0.4354 3.849 3.849 3.939 3.849 3.983 121,095 3.8974 -3.37%
2014-09-02 0 0.445 0.445 0.450 0.445 0.455 468,000 210,200 0.4491 3.983 3.983 4.028 3.983 4.073 52,281 4.0206 -3.26%
2014-09-01 0 0.460 0.450 0.455 0.420 0.465 4,152,000 1,863,660 0.4489 4.118 4.028 4.073 3.760 4.163 463,827 4.0180 5.75%
2014-08-29 0 0.435 0.435 0.440 0.430 0.440 888,000 385,980 0.4347 3.894 3.894 3.939 3.849 3.939 99,200 3.8909 -1.14%
2014-08-28 0 0.440 0.440 0.445 0.440 0.450 1,524,000 675,380 0.4432 3.939 3.939 3.983 3.939 4.028 170,249 3.9670 -2.22%
2014-08-27 0 0.450 0.450 0.455 0.450 0.455 1,032,000 465,680 0.4512 4.028 4.028 4.073 4.028 4.073 115,286 4.0393 0.00%
2014-08-26 0 0.450 0.455 0.460 0.450 0.465 2,252,000 1,030,480 0.4576 4.028 4.073 4.118 4.028 4.163 251,575 4.0961 -1.10%
2014-08-25 0 0.455 0.455 0.460 0.455 0.470 2,488,000 1,148,320 0.4615 4.073 4.073 4.118 4.073 4.207 277,939 4.1316 -3.19%
2014-08-22 0 0.470 0.460 0.470 0.465 0.480 4,404,000 2,079,100 0.4721 4.207 4.118 4.207 4.163 4.297 491,978 4.2260 -1.05%
2014-08-21 0 0.475 0.475 0.480 0.475 0.495 5,660,000 2,715,660 0.4798 4.252 4.252 4.297 4.252 4.431 632,288 4.2950 -3.06%
2014-08-20 0 0.490 0.485 0.490 0.475 0.495 13,192,000 6,383,480 0.4839 4.386 4.342 4.386 4.252 4.431 1,473,701 4.3316 3.16%
2014-08-19 0 0.475 0.475 0.480 0.470 0.485 7,456,000 3,571,580 0.4790 4.252 4.252 4.297 4.207 4.342 832,923 4.2880 3.26%
2014-08-18 0 0.460 0.460 0.465 0.445 0.475 4,826,000 2,221,980 0.4604 4.118 4.118 4.163 3.983 4.252 539,121 4.1215 -1.08%
2014-08-15 0 0.465 0.460 0.465 0.455 0.480 8,856,000 4,114,440 0.4646 4.163 4.118 4.163 4.073 4.297 989,319 4.1589 -2.11%
2014-08-14 0 0.475 0.475 0.480 0.470 0.495 12,356,000 5,986,180 0.4845 4.252 4.252 4.297 4.207 4.431 1,380,310 4.3368 -2.06%
2014-08-13 0 0.485 0.480 0.485 0.480 0.510 33,652,000 16,616,180 0.4938 4.342 4.297 4.342 4.297 4.565 3,759,323 4.4200 1.04%
2014-08-12 0 0.480 0.480 0.485 0.475 0.560 45,808,000 23,541,800 0.5139 4.297 4.297 4.342 4.252 5.013 5,117,290 4.6004 0.00%
2014-08-11 0 0.480 0.470 0.480 0.455 0.480 5,260,000 2,485,360 0.4725 4.297 4.207 4.297 4.073 4.297 587,604 4.2297 3.23%
2014-08-08 0 0.465 0.460 0.465 0.460 0.470 5,280,000 2,471,120 0.4680 4.163 4.118 4.163 4.118 4.207 589,838 4.1895 -2.11%
2014-08-07 0 0.475 0.470 0.475 0.470 0.475 1,700,000 804,560 0.4733 4.252 4.207 4.252 4.207 4.252 189,910 4.2365 -1.04%
2014-08-06 0 0.480 0.470 0.480 0.465 0.480 1,048,000 498,220 0.4754 4.297 4.207 4.297 4.163 4.297 117,074 4.2556 0.00%
2014-08-05 0 0.480 0.470 0.480 0.470 0.485 2,416,000 1,155,280 0.4782 4.297 4.207 4.297 4.207 4.342 269,895 4.2805 1.05%
2014-08-04 0 0.475 0.470 0.475 0.470 0.480 4,956,000 2,376,760 0.4796 4.252 4.207 4.252 4.207 4.297 553,643 4.2929 -1.04%
2014-08-01 0 0.480 0.475 0.480 0.470 0.480 12,472,000 5,964,820 0.4783 4.297 4.252 4.297 4.207 4.297 1,393,268 4.2812 1.05%
2014-07-31 0 0.475 0.470 0.475 0.475 0.495 5,772,000 2,779,640 0.4816 4.252 4.207 4.252 4.252 4.431 644,800 4.3109 -2.06%
2014-07-30 0 0.485 0.485 0.490 0.485 0.510 11,864,000 5,830,220 0.4914 4.342 4.342 4.386 4.342 4.565 1,325,348 4.3990 -2.02%
2014-07-29 0 0.495 0.490 0.495 0.455 0.500 27,724,000 13,215,060 0.4767 4.431 4.386 4.431 4.073 4.476 3,097,095 4.2669 6.45%
2014-07-28 0 0.465 0.460 0.465 0.450 0.470 2,964,000 1,360,200 0.4589 4.163 4.118 4.163 4.028 4.207 331,114 4.1080 -1.06%
2014-07-25 0 0.470 0.465 0.475 0.465 0.475 5,628,000 2,640,360 0.4691 4.207 4.163 4.252 4.163 4.252 628,714 4.1996 -2.08%
2014-07-24 0 0.480 0.475 0.480 0.475 0.500 3,320,000 1,596,740 0.4809 4.297 4.252 4.297 4.252 4.476 370,883 4.3052 -3.03%
2014-07-23 0 0.495 0.490 0.495 0.490 0.510 10,096,000 5,040,740 0.4993 4.431 4.386 4.431 4.386 4.565 1,127,841 4.4694 3.13%
2014-07-22 0 0.480 0.480 0.485 0.460 0.485 3,956,000 1,882,020 0.4757 4.297 4.297 4.342 4.118 4.342 441,932 4.2586 2.13%
2014-07-21 0 0.470 0.465 0.470 0.460 0.495 3,740,000 1,747,300 0.4672 4.207 4.163 4.207 4.118 4.431 417,802 4.1821 -4.08%
2014-07-18 0 0.490 0.480 0.490 0.475 0.495 2,868,000 1,385,560 0.4831 4.386 4.297 4.386 4.252 4.431 320,389 4.3246 0.00%
2014-07-17 0 0.490 0.490 0.495 0.470 0.510 11,012,000 5,437,160 0.4937 4.386 4.386 4.431 4.207 4.565 1,230,169 4.4198 2.08%
2014-07-16 0 0.480 0.475 0.480 0.460 0.500 14,612,000 7,119,120 0.4872 4.297 4.252 4.297 4.118 4.476 1,632,332 4.3613 0.00%
2014-07-15 0 0.480 0.475 0.480 0.470 0.480 4,704,000 2,248,240 0.4779 4.297 4.252 4.297 4.207 4.297 525,492 4.2784 0.00%
2014-07-14 0 0.480 0.480 0.485 0.480 0.490 3,836,000 1,861,800 0.4853 4.297 4.297 4.342 4.297 4.386 428,526 4.3447 -1.03%
2014-07-11 0 0.485 0.485 0.490 0.475 0.500 11,804,000 5,706,720 0.4835 4.342 4.342 4.386 4.252 4.476 1,318,645 4.3277 -4.90%
2014-07-10 0 0.510 0.500 0.510 0.480 0.510 18,724,000 9,411,020 0.5026 4.565 4.476 4.565 4.297 4.565 2,091,690 4.4992 2.00%
2014-07-09 0 0.500 0.495 0.500 0.495 0.550 6,644,000 3,406,000 0.5126 4.476 4.431 4.476 4.431 4.923 742,213 4.5890 -3.85%
2014-07-08 0 0.520 0.510 0.520 0.510 0.530 11,484,000 5,972,640 0.5201 4.655 4.565 4.655 4.565 4.744 1,282,897 4.6556 0.00%
2014-07-07 0 0.520 0.510 0.520 0.500 0.540 2,680,000 1,393,080 0.5198 4.655 4.565 4.655 4.476 4.834 299,387 4.6531 -1.89%
2014-07-04 0 0.530 0.520 0.530 0.500 0.550 4,488,000 2,354,440 0.5246 4.744 4.655 4.744 4.476 4.923 501,362 4.6961 -1.85%
2014-07-03 0 0.540 0.530 0.540 0.520 0.610 17,400,000 9,864,560 0.5669 4.834 4.744 4.834 4.655 5.460 1,943,784 5.0749 -3.57%
2014-07-02 0 0.560 0.560 0.570 0.470 0.660 15,324,000 8,539,260 0.5572 5.013 5.013 5.102 4.207 5.908 1,711,870 4.9883 5.66%
2014-06-30 0 0.530 0.520 0.530 0.520 0.610 11,626,000 6,511,080 0.5600 4.744 4.655 4.744 4.655 5.460 1,298,760 5.0133 -7.02%
2014-06-27 0 0.570 0.560 0.570 0.550 0.720 163,796,000 88,889,920 0.5427 5.102 5.013 5.102 4.923 6.445 18,297,932 4.8579 3.64%
2014-06-26 0 0.550 0.540 0.550 0.540 0.580 468,000 260,160 0.5559 4.923 4.834 4.923 4.834 5.192 52,281 4.9762 -5.17%
2014-06-25 0 0.580 0.580 0.610 0.580 0.580 24,000 13,920 0.5800 5.192 5.192 5.460 5.192 5.192 2,681 5.1919 -3.33%
2014-06-24 0 0.600 0.590 0.610 0.600 0.660 1,472,000 946,480 0.6430 5.371 5.281 5.460 5.371 5.908 164,440 5.7558 0.00%
2014-06-23 0 0.600 0.590 0.620 0.570 0.620 848,000 498,360 0.5877 5.371 5.281 5.550 5.102 5.550 94,732 5.2608 -6.25%
2014-06-20 0 0.640 0.630 0.640 0.610 0.650 7,580,000 4,853,160 0.6403 5.729 5.640 5.729 5.460 5.819 846,775 5.7313 0.00%
2014-06-19 0 0.640 0.640 0.650 0.610 0.660 3,308,000 2,133,320 0.6449 5.729 5.729 5.819 5.460 5.908 369,542 5.7729 1.59%
2014-06-18 0 0.630 0.630 0.640 0.550 0.640 648,000 385,160 0.5944 5.640 5.640 5.729 4.923 5.729 72,389 5.3207 0.00%
2014-06-17 0 0.630 0.620 0.630 0.630 0.740 2,084,000 1,403,880 0.6736 5.640 5.550 5.640 5.640 6.624 232,807 6.0302 -8.70%
2014-06-16 0 0.690 0.680 0.710 0.680 0.750 2,520,000 1,773,440 0.7037 6.177 6.087 6.356 6.087 6.714 281,514 6.2997 -8.00%
2014-06-13 0 0.750 0.750 0.770 0.730 0.780 440,000 329,920 0.7498 6.714 6.714 6.893 6.535 6.982 49,153 6.7121 -5.06%
2014-06-12 0 0.790 0.780 0.790 0.730 0.820 2,080,000 1,646,240 0.7915 7.072 6.982 7.072 6.535 7.340 232,360 7.0849 -2.47%
2014-06-11 0 0.810 0.800 0.820 0.700 0.840 3,544,000 2,860,480 0.8071 7.251 7.161 7.340 6.266 7.519 395,906 7.2251 15.71%
2014-06-10 0 0.700 0.700 0.730 0.700 0.740 448,000 321,840 0.7184 6.266 6.266 6.535 6.266 6.624 50,047 6.4308 1.45%
2014-06-09 0 0.690 0.670 0.690 0.660 0.690 4,968,000 3,380,000 0.6804 6.177 5.998 6.177 5.908 6.177 554,984 6.0903 4.55%
2014-06-06 0 0.660 0.660 0.680 0.650 0.800 1,168,000 821,200 0.7031 5.908 5.908 6.087 5.819 7.161 130,479 6.2937 -12.00%
2014-06-05 0 0.750 0.740 0.780 0.740 0.820 1,408,000 1,111,840 0.7897 6.714 6.624 6.982 6.624 7.340 157,290 7.0687 -2.60%
2014-06-04 0 0.770 0.770 0.780 0.770 0.910 1,864,000 1,543,440 0.8280 6.893 6.893 6.982 6.893 8.146 208,231 7.4122 -10.47%
2014-06-03 0 0.860 0.850 0.860 0.850 1.000 5,048,000 4,567,440 0.9048 7.698 7.609 7.698 7.609 8.952 563,921 8.0994 2.08%
2014-05-30 0 3.370 3.280 3.380 3.220 3.560 188,000 641,100 3.4101 7.542 7.340 7.564 7.206 7.967 84,007 7.6315 0.60%
2014-05-29 0 3.350 3.300 3.350 3.270 3.590 270,000 920,040 3.4076 7.497 7.385 7.497 7.318 8.034 120,649 7.6258 3.08%
2014-05-28 0 3.250 3.200 3.250 3.220 3.260 888,000 2,868,700 3.2305 7.273 7.161 7.273 7.206 7.296 396,800 7.2296 1.56%
2014-05-27 0 3.200 3.160 3.200 3.160 3.300 602,000 1,929,920 3.2058 7.161 7.072 7.161 7.072 7.385 269,002 7.1744 -1.54%
2014-05-26 0 3.250 3.250 3.260 3.200 3.440 684,000 2,289,020 3.3465 7.273 7.273 7.296 7.161 7.698 305,643 7.4892 3.50%
2014-05-23 0 3.140 3.140 3.160 3.100 3.250 166,000 533,120 3.2116 7.027 7.027 7.072 6.937 7.273 74,177 7.1872 3.29%
2014-05-22 0 3.040 3.040 3.140 3.030 3.180 78,000 243,700 3.1244 6.803 6.803 7.027 6.781 7.117 34,854 6.9920 -1.94%
2014-05-21 0 3.100 3.100 3.160 3.100 3.170 70,000 220,000 3.1429 6.937 6.937 7.072 6.937 7.094 31,279 7.0334 -3.73%
2014-05-20 0 3.220 3.120 3.220 3.180 3.310 142,000 464,740 3.2728 7.206 6.982 7.206 7.117 7.407 63,452 7.3242 1.90%
2014-05-19 0 3.160 3.110 3.160 3.150 3.190 30,000 95,080 3.1693 7.072 6.960 7.072 7.049 7.139 13,405 7.0927 5.33%
2014-05-16 0 3.000 3.020 3.110 3.000 3.150 44,000 136,540 3.1032 6.714 6.758 6.960 6.714 7.049 19,661 6.9446 -5.06%
2014-05-15 0 3.160 3.160 3.230 3.060 3.390 398,000 1,268,140 3.1863 7.072 7.072 7.228 6.848 7.586 177,845 7.1306 -2.47%
2014-05-14 0 3.240 3.230 3.310 3.230 3.250 62,000 200,820 3.2390 7.251 7.228 7.407 7.228 7.273 27,705 7.2486 -2.11%
2014-05-13 0 3.310 3.310 3.390 3.200 3.310 32,000 104,700 3.2719 7.407 7.407 7.586 7.161 7.407 14,299 7.3221 0.30%
2014-05-12 0 3.300 3.260 3.350 3.200 3.370 330,000 1,090,540 3.3047 7.385 7.296 7.497 7.161 7.542 147,459 7.3955 -4.07%
2014-05-09 0 3.440 3.440 3.510 3.210 3.560 216,000 745,600 3.4519 7.698 7.698 7.855 7.184 7.967 96,519 7.7249 -3.37%
2014-05-08 0 3.560 3.300 3.560 3.200 3.590 46,000 157,820 3.4309 7.967 7.385 7.967 7.161 8.034 20,555 7.6780 -1.11%
2014-05-07 0 3.600 3.600 3.620 3.600 3.800 900,000 3,348,580 3.7206 8.056 8.056 8.101 8.056 8.504 402,162 8.3264 -1.91%
2014-05-05 0 3.670 3.670 3.700 3.400 3.750 1,744,000 6,308,400 3.6172 8.213 8.213 8.280 7.609 8.392 779,301 8.0949 9.23%
2014-05-02 0 3.360 3.330 3.360 3.110 3.450 308,000 1,024,500 3.3263 7.519 7.452 7.519 6.960 7.721 137,629 7.4439 2.44%
2014-04-30 0 3.280 3.170 3.180 3.020 3.480 1,818,000 5,740,940 3.1578 7.340 7.094 7.117 6.758 7.788 812,368 7.0669 4.13%
2014-04-29 0 3.150 3.180 3.200 2.850 3.220 286,000 862,900 3.0171 7.049 7.117 7.161 6.378 7.206 127,798 6.7521 -7.62%
2014-04-28 0 3.410 3.200 3.410 - - 0 0 - 7.631 7.161 7.631 - - 0 - -0.87%
2014-04-25 0 3.440 3.380 3.440 3.300 3.520 116,000 393,360 3.3910 7.698 7.564 7.698 7.385 7.877 51,834 7.5888 -1.71%
2014-04-24 0 3.500 3.200 3.580 3.500 3.700 26,000 93,000 3.5769 7.833 7.161 8.012 7.833 8.280 11,618 8.0048 0.57%
2014-04-23 0 3.480 3.400 3.470 3.340 3.500 454,000 1,577,140 3.4739 7.788 7.609 7.766 7.475 7.833 202,868 7.7742 -1.14%
2014-04-22 0 3.520 3.520 3.670 3.100 3.800 366,000 1,308,840 3.5761 7.877 7.877 8.213 6.937 8.504 163,546 8.0029 -4.09%
2014-04-17 0 3.670 3.670 3.680 3.610 3.860 1,190,000 4,457,560 3.7458 8.213 8.213 8.235 8.079 8.638 531,748 8.3828 1.38%
2014-04-16 0 3.620 3.620 3.670 3.540 3.940 1,822,000 6,797,920 3.7310 8.101 8.101 8.213 7.922 8.817 814,155 8.3497 0.84%
2014-04-15 0 3.590 3.590 3.650 2.900 3.730 3,164,000 10,867,420 3.4347 8.034 8.034 8.168 6.490 8.347 1,413,823 7.6865 20.47%
2014-04-14 0 2.980 2.980 3.040 2.550 3.300 1,114,000 3,195,420 2.8684 6.669 6.669 6.803 5.707 7.385 497,787 6.4192 -9.15%
2014-04-11 0 3.280 3.270 3.280 3.200 3.410 810,000 2,642,060 3.2618 7.340 7.318 7.340 7.161 7.631 361,946 7.2996 -8.89%
2014-04-10 0 3.600 3.530 3.620 3.340 4.070 1,262,000 4,578,900 3.6283 8.056 7.900 8.101 7.475 9.108 563,921 8.1198 -8.63%
2014-04-09 0 3.940 3.930 3.940 3.940 4.130 396,000 1,590,060 4.0153 8.817 8.795 8.817 8.817 9.243 176,951 8.9859 -0.51%
2014-04-08 0 3.960 3.950 4.000 3.800 4.240 1,688,000 6,688,100 3.9621 8.862 8.840 8.952 8.504 9.489 754,277 8.8669 -7.26%
2014-04-07 0 4.270 4.270 4.340 4.240 4.580 1,012,000 4,440,100 4.3875 9.556 9.556 9.713 9.489 10.25 452,209 9.8187 -3.83%
2014-04-04 0 4.440 4.430 4.440 4.050 4.680 3,078,000 13,715,400 4.4559 9.936 9.914 9.936 9.064 10.47 1,375,395 9.9720 7.51%
2014-04-03 0 4.130 4.120 4.140 4.060 4.240 726,000 3,001,640 4.1345 9.243 9.220 9.265 9.086 9.489 324,411 9.2526 -0.48%
2014-04-02 0 4.150 4.110 4.150 4.030 4.270 1,306,000 5,450,340 4.1733 9.287 9.198 9.287 9.019 9.556 583,582 9.3395 0.48%
2014-04-01 0 4.130 4.130 4.150 4.000 4.380 2,502,000 10,266,960 4.1035 9.243 9.243 9.287 8.952 9.802 1,118,011 9.1832 -4.18%
2014-03-31 0 4.310 4.320 4.350 4.310 4.520 448,000 1,977,680 4.4145 9.645 9.668 9.735 9.645 10.12 200,187 9.8791 -1.37%
2014-03-28 0 4.370 4.370 4.390 4.340 4.640 1,000,000 4,433,640 4.4336 9.780 9.780 9.824 9.713 10.38 446,847 9.9221 -2.02%
2014-03-27 0 4.460 4.460 4.500 4.150 4.920 3,766,000 17,191,020 4.5648 9.981 9.981 10.07 9.287 11.01 1,682,825 10.216 -2.62%
2014-03-26 0 4.580 4.510 4.700 3.910 5.000 8,070,000 36,795,680 4.5596 10.25 10.09 10.52 8.750 11.19 3,606,054 10.204 18.96%
2014-03-25 0 3.850 3.790 3.850 3.540 4.190 3,434,000 13,469,720 3.9225 8.616 8.482 8.616 7.922 9.377 1,534,472 8.7781 -3.51%
2014-03-24 0 3.990 3.930 3.990 3.800 4.300 3,593,700 14,544,749 4.0473 8.929 8.795 8.929 8.504 9.623 1,605,834 9.0574 1.27%
2014-03-21 0 3.940 3.930 3.970 3.300 4.000 3,514,000 12,969,100 3.6907 8.817 8.795 8.884 7.385 8.952 1,570,220 8.2594 8.84%
2014-03-20 0 3.620 3.620 3.680 3.380 4.410 4,524,000 17,132,380 3.7870 8.101 8.101 8.235 7.564 9.869 2,021,535 8.4749 -4.23%
2014-03-19 0 3.780 3.760 3.800 2.880 4.290 9,832,000 35,144,120 3.5745 8.459 8.415 8.504 6.445 9.601 4,393,398 7.9993 35.00%
2014-03-18 0 2.800 2.750 2.800 2.540 2.840 1,676,000 4,505,300 2.6881 6.266 6.154 6.266 5.684 6.356 748,915 6.0158 6.87%
2014-03-17 0 2.620 2.580 2.630 2.380 2.630 2,054,000 5,255,760 2.5588 5.863 5.774 5.886 5.326 5.886 917,823 5.7263 11.02%
2014-03-14 0 2.360 2.360 2.380 2.360 2.470 342,000 829,340 2.4250 5.281 5.281 5.326 5.281 5.528 152,822 5.4268 0.00%
2014-03-13 0 2.360 2.320 2.360 2.180 2.460 4,880,000 11,239,980 2.3033 5.281 5.192 5.281 4.879 5.505 2,180,613 5.1545 9.26%
2014-03-12 0 2.160 2.150 2.210 2.120 2.160 50,000 107,560 2.1512 4.834 4.811 4.946 4.744 4.834 22,342 4.8142 0.00%
2014-03-11 0 2.160 2.150 2.270 2.120 2.220 66,000 144,200 2.1848 4.834 4.811 5.080 4.744 4.968 29,492 4.8895 -0.92%
2014-03-10 0 2.180 2.160 2.230 2.080 2.200 1,444,000 3,101,960 2.1482 4.879 4.834 4.991 4.655 4.923 645,247 4.8074 5.31%
2014-03-07 0 2.070 1.960 2.210 1.900 2.070 354,000 695,860 1.9657 4.632 4.386 4.946 4.252 4.632 158,184 4.3991 6.15%
2014-03-06 0 1.950 1.950 2.040 1.890 1.960 556,000 1,063,320 1.9124 4.364 4.364 4.565 4.230 4.386 248,447 4.2799 4.28%
2014-03-05 0 1.870 1.870 1.940 1.870 1.870 10,000 18,700 1.8700 4.185 4.185 4.342 4.185 4.185 4,468 4.1849 0.00%
2014-03-04 0 1.870 1.870 1.950 1.820 1.900 3,578,000 6,665,080 1.8628 4.185 4.185 4.364 4.073 4.252 1,598,818 4.1688 1.08%
2014-03-03 0 1.850 1.850 1.870 1.800 2.000 3,770,000 7,110,000 1.8859 4.140 4.140 4.185 4.028 4.476 1,684,613 4.2206 -7.50%
2014-02-28 0 2.000 1.980 2.000 2.000 2.100 1,900,000 3,893,000 2.0489 4.476 4.431 4.476 4.476 4.700 849,009 4.5853 -4.76%
2014-02-27 0 2.100 2.100 2.120 2.100 2.100 1,166,000 2,448,600 2.1000 4.700 4.700 4.744 4.700 4.700 521,023 4.6996 2.44%
2014-02-26 0 2.050 2.050 2.090 2.030 2.160 554,000 1,137,640 2.0535 4.588 4.588 4.677 4.543 4.834 247,553 4.5955 -5.09%
2014-02-25 0 2.160 2.110 2.170 2.070 2.180 36,000 77,240 2.1456 4.834 4.722 4.856 4.632 4.879 16,086 4.8015 -1.37%
2014-02-24 0 2.190 2.110 2.190 2.090 2.200 1,090,000 2,360,040 2.1652 4.901 4.722 4.901 4.677 4.923 487,063 4.8455 -3.95%
2014-02-21 0 2.280 2.090 2.400 2.080 2.280 12,000 26,480 2.2067 5.102 4.677 5.371 4.655 5.102 5,362 4.9383 0.00%
2014-02-20 0 2.280 2.180 2.300 2.170 2.330 330,000 755,280 2.2887 5.102 4.879 5.147 4.856 5.214 147,459 5.1220 -0.87%
2014-02-19 0 2.300 2.280 2.430 2.080 2.350 1,728,000 3,942,000 2.2813 5.147 5.102 5.438 4.655 5.259 772,151 5.1052 10.58%
2014-02-18 0 2.080 2.080 2.180 1.980 2.140 2,048,000 4,278,760 2.0892 4.655 4.655 4.879 4.431 4.789 915,142 4.6755 -2.80%
2014-02-17 0 2.140 1.980 2.140 2.150 2.200 514,000 1,105,700 2.1512 4.789 4.431 4.789 4.811 4.923 229,679 4.8141 1.90%
2014-02-14 0 2.100 2.050 2.120 1.950 2.130 680,000 1,390,800 2.0453 4.700 4.588 4.744 4.364 4.767 303,856 4.5772 -2.33%
2014-02-13 0 2.150 2.030 2.540 2.030 2.330 318,000 667,700 2.0997 4.811 4.543 5.684 4.543 5.214 142,097 4.6989 -7.33%
2014-02-12 0 2.320 2.070 2.320 2.350 2.400 506,000 1,189,400 2.3506 5.192 4.632 5.192 5.259 5.371 226,105 5.2604 -1.28%
2014-02-11 0 2.350 2.350 2.390 2.350 2.680 142,000 355,200 2.5014 5.259 5.259 5.349 5.259 5.998 63,452 5.5979 -7.84%
2014-02-10 0 2.550 2.020 2.550 2.340 2.600 1,156,000 2,818,360 2.4380 5.707 4.521 5.707 5.237 5.819 516,555 5.4561 8.97%
2014-02-07 0 2.340 2.150 2.340 - - 0 0 - 5.237 4.811 5.237 - - 0 - -0.85%
2014-02-06 0 2.360 2.340 2.420 2.600 2.700 232,000 610,360 2.6309 5.281 5.237 5.416 5.819 6.042 103,668 5.8876 -10.61%
2014-02-05 0 2.640 2.330 2.640 2.650 2.800 4,894,000 13,667,680 2.7927 5.908 5.214 5.908 5.930 6.266 2,186,868 6.2499 7.76%
2014-02-04 0 2.450 2.300 2.450 2.400 2.500 194,000 476,400 2.4557 5.483 5.147 5.483 5.371 5.595 86,688 5.4956 3.81%
2014-01-30 0 2.360 2.290 2.360 - - 0 0 - 5.281 5.125 5.281 - - 0 - 0.00%
2014-01-29 0 2.360 2.340 2.390 2.250 2.650 2,194,000 5,253,000 2.3943 5.281 5.237 5.349 5.035 5.930 980,382 5.3581 0.00%
2014-01-28 0 2.360 2.340 2.360 2.040 2.380 8,960,000 19,894,040 2.2203 5.281 5.237 5.281 4.565 5.326 4,003,748 4.9689 16.83%
2014-01-27 0 2.020 1.980 2.020 1.750 2.030 3,744,000 6,759,080 1.8053 4.521 4.431 4.521 3.916 4.543 1,672,995 4.0401 4.66%
2014-01-24 0 1.930 1.920 1.970 1.800 2.100 884,000 1,684,600 1.9057 4.319 4.297 4.409 4.028 4.700 395,013 4.2647 -3.98%
2014-01-23 0 2.010 2.010 2.040 1.820 2.050 1,600,000 3,051,900 1.9074 4.498 4.498 4.565 4.073 4.588 714,955 4.2687 11.67%
2014-01-22 0 1.800 1.730 1.800 1.680 1.820 1,664,000 2,938,960 1.7662 4.028 3.872 4.028 3.760 4.073 743,553 3.9526 4.05%
2014-01-21 0 1.730 1.620 1.760 1.630 1.840 2,056,000 3,449,460 1.6778 3.872 3.625 3.939 3.648 4.118 918,717 3.7546 -2.81%
2014-01-20 0 1.780 1.730 1.780 1.690 2.140 1,210,000 2,199,400 1.8177 3.983 3.872 3.983 3.782 4.789 540,685 4.0678 -13.59%
2014-01-17 0 2.060 2.060 2.080 1.880 2.610 2,282,000 5,567,140 2.4396 4.610 4.610 4.655 4.207 5.841 1,019,705 5.4596 -15.23%
2014-01-16 0 2.430 2.410 2.430 2.220 2.490 2,546,000 6,129,540 2.4075 5.438 5.393 5.438 4.968 5.572 1,137,672 5.3878 9.46%
2014-01-15 0 2.220 2.220 2.240 2.110 2.280 2,286,000 5,069,000 2.2174 4.968 4.968 5.013 4.722 5.102 1,021,492 4.9623 6.73%
2014-01-14 0 2.080 2.070 2.090 1.930 2.150 1,452,000 2,979,940 2.0523 4.655 4.632 4.677 4.319 4.811 648,822 4.5928 4.00%
2014-01-13 0 2.000 1.970 2.000 1.870 2.190 1,812,000 3,623,980 2.0000 4.476 4.409 4.476 4.185 4.901 809,686 4.4758 9.29%
2014-01-10 0 1.830 1.830 1.840 1.770 1.850 104,000 188,000 1.8077 4.095 4.095 4.118 3.961 4.140 46,472 4.0454 2.23%
2014-01-09 0 1.790 1.770 1.800 1.800 1.870 832,000 1,541,420 1.8527 4.006 3.961 4.028 4.028 4.185 371,777 4.1461 -5.29%
2014-01-08 0 1.890 1.890 1.900 1.740 1.900 494,000 923,440 1.8693 4.230 4.230 4.252 3.894 4.252 220,742 4.1833 3.85%
2014-01-07 0 1.820 1.810 1.830 1.490 1.860 8,686,000 14,835,100 1.7079 4.073 4.051 4.095 3.334 4.163 3,881,312 3.8222 8.33%
2014-01-06 0 1.680 1.510 1.680 1.490 1.680 146,000 224,160 1.5353 3.760 3.379 3.760 3.334 3.760 65,240 3.4359 3.70%
2014-01-03 0 1.620 1.550 1.630 1.500 1.770 4,320,000 7,208,540 1.6686 3.625 3.469 3.648 3.357 3.961 1,930,378 3.7343 -1.82%
2014-01-02 0 1.650 1.470 1.740 1.650 1.860 7,058,000 12,449,280 1.7639 3.693 3.290 3.894 3.693 4.163 3,153,845 3.9473 -8.84%
2013-12-31 0 1.810 1.760 1.820 1.760 1.940 1,078,000 2,043,180 1.8953 4.051 3.939 4.073 3.939 4.342 481,701 4.2416 1.12%
2013-12-30 0 1.790 1.750 1.790 1.750 1.990 1,540,000 2,988,020 1.9403 4.006 3.916 4.006 3.916 4.453 688,144 4.3421 -5.79%
2013-12-27 0 1.900 1.880 1.900 1.870 1.970 4,408,000 8,504,820 1.9294 4.252 4.207 4.252 4.185 4.409 1,969,701 4.3178 -1.04%
2013-12-24 0 1.920 1.920 1.940 1.860 1.950 292,000 558,980 1.9143 4.297 4.297 4.342 4.163 4.364 130,479 4.2841 2.13%
2013-12-23 0 1.880 1.810 1.890 1.680 1.910 2,372,000 4,421,880 1.8642 4.207 4.051 4.230 3.760 4.274 1,059,921 4.1719 3.30%
2013-12-20 0 1.820 1.820 1.890 1.810 1.990 7,930,000 15,274,820 1.9262 4.073 4.073 4.230 4.051 4.453 3,543,495 4.3107 1.11%
2013-12-19 0 1.800 1.800 1.850 1.700 1.970 34,656,000 63,041,160 1.8191 4.028 4.028 4.140 3.804 4.409 15,485,924 4.0709 13.92%
2013-12-18 0 1.580 1.560 1.580 - - 8,000 14,560 1.8200 3.536 3.491 3.536 - - 3,575 4.0730 -10.73%
2013-12-17 0 1.770 1.500 1.770 1.550 1.850 100,000 175,320 1.7532 3.961 3.357 3.961 3.469 4.140 44,685 3.9235 14.19%
2013-12-16 0 1.550 1.520 1.580 1.520 1.580 244,000 378,220 1.5501 3.469 3.402 3.536 3.402 3.536 109,031 3.4689 3.33%
2013-12-13 0 1.500 1.440 1.500 1.430 1.500 90,000 128,840 1.4316 3.357 3.223 3.357 3.200 3.357 40,216 3.2037 -4.46%
2013-12-12 0 1.570 1.430 1.570 - - 0 0 - 3.514 3.200 3.514 - - 0 - 0.00%
2013-12-11 0 1.570 1.440 1.570 - - 0 0 - 3.514 3.223 3.514 - - 0 - 0.00%
2013-12-10 0 1.570 1.480 1.650 - - 0 0 - 3.514 3.312 3.693 - - 0 - 0.00%
2013-12-09 0 1.570 1.500 1.580 - - 0 0 - 3.514 3.357 3.536 - - 0 - 0.00%
2013-12-06 0 1.570 1.500 1.570 1.550 1.580 70,000 110,140 1.5734 3.514 3.357 3.514 3.469 3.536 31,279 3.5212 1.29%
2013-12-05 0 1.550 1.280 1.550 - - 0 0 - 3.469 2.865 3.469 - - 0 - 0.00%
2013-12-04 0 1.550 - 1.550 - - 0 0 - 3.469 - 3.469 - - 0 - 0.00%
2013-12-03 0 1.550 1.300 1.560 - - 0 0 - 3.469 2.909 3.491 - - 0 - 0.00%
2013-12-02 0 1.550 1.350 1.560 - - 0 0 - 3.469 3.021 3.491 - - 0 - 0.00%
2013-11-29 0 1.550 1.450 1.550 - - 0 0 - 3.469 3.245 3.469 - - 0 - -0.64%
2013-11-28 0 1.560 1.460 1.560 1.560 1.560 2,000 3,120 1.5600 3.491 3.267 3.491 3.491 3.491 894 3.4911 3.31%
2013-11-27 0 1.510 1.300 1.570 - - 0 0 - 3.379 2.909 3.514 - - 0 - 0.00%
2013-11-26 0 1.510 1.300 1.560 - - 0 0 - 3.379 2.909 3.491 - - 0 - 0.00%
2013-11-25 0 1.510 1.560 1.570 - - 0 0 - 3.379 3.491 3.514 - - 0 - 0.00%
2013-11-22 0 1.510 1.510 1.570 1.510 1.510 104,000 157,040 1.5100 3.379 3.379 3.514 3.379 3.379 46,472 3.3792 -4.43%
2013-11-21 0 1.580 1.580 1.590 1.510 1.550 54,000 82,520 1.5281 3.536 3.536 3.558 3.379 3.469 24,130 3.4198 -1.25%
2013-11-20 0 1.600 1.530 1.600 - - 0 0 - 3.581 3.424 3.581 - - 0 - 0.00%
2013-11-19 0 1.600 1.600 1.640 1.510 1.710 108,000 169,120 1.5659 3.581 3.581 3.670 3.379 3.827 48,259 3.5044 -10.61%
2013-11-18 0 1.790 1.680 1.790 - - 0 0 - 4.006 3.760 4.006 - - 0 - -0.56%
2013-11-15 0 1.800 - 1.800 1.800 1.800 2,000 3,600 1.8000 4.028 - 4.028 4.028 4.028 894 4.0282 -0.55%
2013-11-14 0 1.810 1.600 1.810 1.810 1.820 10,000 18,140 1.8140 4.051 3.581 4.051 4.051 4.073 4,468 4.0596 0.56%
2013-11-13 0 1.800 - 1.800 1.800 1.800 4,000 7,200 1.8000 4.028 - 4.028 4.028 4.028 1,787 4.0282 0.00%
2013-11-12 0 1.800 1.600 1.800 1.700 1.900 48,000 82,800 1.7250 4.028 3.581 4.028 3.804 4.252 21,449 3.8604 6.51%
2013-11-11 0 1.690 1.520 1.720 - - 0 0 - 3.782 3.402 3.849 - - 0 - 0.00%
2013-11-08 0 1.690 1.520 1.700 - - 0 0 - 3.782 3.402 3.804 - - 0 - 0.00%
2013-11-07 0 1.690 1.680 1.740 1.650 1.700 198,000 332,040 1.6770 3.782 3.760 3.894 3.693 3.804 88,476 3.7529 1.20%
2013-11-06 0 1.670 1.500 1.670 1.600 1.690 6,000 9,780 1.6300 3.737 3.357 3.737 3.581 3.782 2,681 3.6478 10.60%
2013-11-05 0 1.510 1.500 1.510 1.510 1.510 50,000 75,500 1.5100 3.379 3.357 3.379 3.379 3.379 22,342 3.3792 0.00%
2013-11-04 0 1.510 - 1.510 1.510 1.510 20,000 30,200 1.5100 3.379 - 3.379 3.379 3.379 8,937 3.3792 0.00%
2013-11-01 0 1.510 1.510 1.600 1.510 1.510 4,000 6,040 1.5100 3.379 3.379 3.581 3.379 3.379 1,787 3.3792 0.00%
2013-10-31 0 1.510 1.510 1.580 1.500 1.510 66,000 99,180 1.5027 3.379 3.379 3.536 3.357 3.379 29,492 3.3630 -1.95%
2013-10-30 0 1.540 1.540 1.600 1.500 1.520 40,000 60,080 1.5020 3.446 3.446 3.581 3.357 3.402 17,874 3.3613 1.99%
2013-10-29 0 1.510 1.500 1.510 1.510 1.530 114,000 174,180 1.5279 3.379 3.357 3.379 3.379 3.424 50,941 3.4193 -5.63%
2013-10-28 0 1.600 1.600 1.620 1.500 1.520 42,000 63,200 1.5048 3.581 3.581 3.625 3.357 3.402 18,768 3.3675 -3.03%
2013-10-25 0 1.650 1.650 1.690 1.630 1.650 70,000 115,440 1.6491 3.693 3.693 3.782 3.648 3.693 31,279 3.6906 1.85%
2013-10-24 0 1.620 1.620 1.650 1.580 1.650 272,000 439,960 1.6175 3.625 3.625 3.693 3.536 3.693 121,542 3.6198 4.52%
2013-10-23 0 1.550 1.550 1.580 1.550 1.600 30,000 46,600 1.5533 3.469 3.469 3.536 3.469 3.581 13,405 3.4762 0.00%
2013-10-22 0 1.550 1.550 1.600 1.550 1.600 70,000 110,000 1.5714 3.469 3.469 3.581 3.469 3.581 31,279 3.5167 0.00%
2013-10-21 0 1.550 1.550 1.600 1.540 1.540 36,000 55,440 1.5400 3.469 3.469 3.581 3.446 3.446 16,086 3.4464 0.65%
2013-10-18 0 1.540 1.500 1.580 1.420 1.600 322,000 482,580 1.4987 3.446 3.357 3.536 3.178 3.581 143,885 3.3539 -3.75%
2013-10-17 0 1.600 1.580 1.600 1.470 1.800 286,000 452,080 1.5807 3.581 3.536 3.581 3.290 4.028 127,798 3.5375 -9.60%
2013-10-16 0 1.770 1.730 1.750 1.700 2.290 798,000 1,462,560 1.8328 3.961 3.872 3.916 3.804 5.125 356,584 4.1016 -23.04%
2013-10-15 0 2.300 2.290 2.300 2.200 3.800 3,610,000 9,209,240 2.5510 5.147 5.125 5.147 4.923 8.504 1,613,117 5.7090

Webb-site Database - Powered By Linux Group

Back to top