China Saite Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00153  2013-11-01  2020-06-19  2022-11-16
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
2022-11-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2020-06-19 0 0.104 0.096 0.104 0.096 0.104 58,000 5,946 0.1025 0.104 0.096 0.104 0.096 0.104 58,000 0.1025 0.97%
2020-06-18 0 0.103 0.097 0.103 0.095 0.104 158,000 15,108 0.0956 0.103 0.097 0.103 0.095 0.104 158,000 0.0956 0.98%
2020-06-17 0 0.102 0.098 0.103 0.097 0.108 438,000 42,938 0.0980 0.102 0.098 0.103 0.097 0.108 438,000 0.0980 -0.97%
2020-06-16 0 0.103 0.096 0.105 0.096 0.108 194,000 19,282 0.0994 0.103 0.096 0.105 0.096 0.108 194,000 0.0994 0.98%
2020-06-15 0 0.102 0.096 0.102 0.097 0.102 116,000 11,316 0.0976 0.102 0.096 0.102 0.097 0.102 116,000 0.0976 -2.86%
2020-06-12 0 0.105 0.094 0.105 0.103 0.107 10,000 1,046 0.1046 0.105 0.094 0.105 0.103 0.107 10,000 0.1046 1.94%
2020-06-11 0 0.103 0.098 0.103 0.095 0.110 348,000 35,214 0.1012 0.103 0.098 0.103 0.095 0.110 348,000 0.1012 0.00%
2020-06-10 0 0.103 0.096 0.103 0.097 0.103 234,000 23,222 0.0992 0.103 0.096 0.103 0.097 0.103 234,000 0.0992 -1.90%
2020-06-09 0 0.105 0.097 0.105 0.107 0.107 4,000 428 0.1070 0.105 0.097 0.105 0.107 0.107 4,000 0.1070 -4.55%
2020-06-08 0 0.110 0.097 0.110 0.109 0.110 4,000 438 0.1095 0.110 0.097 0.110 0.109 0.110 4,000 0.1095 -0.90%
2020-06-05 0 0.111 0.097 0.112 0.111 0.111 2,000 222 0.1110 0.111 0.097 0.112 0.111 0.111 2,000 0.1110 -3.48%
2020-06-04 0 0.115 0.097 0.115 0.109 0.116 142,000 15,526 0.1093 0.115 0.097 0.115 0.109 0.116 142,000 0.1093 5.50%
2020-06-03 0 0.109 0.097 0.108 0.096 0.109 528,000 50,914 0.0964 0.109 0.097 0.108 0.096 0.109 528,000 0.0964 11.22%
2020-06-02 0 0.098 0.095 0.098 0.098 0.098 20,000 1,960 0.0980 0.098 0.095 0.098 0.098 0.098 20,000 0.0980 -2.97%
2020-06-01 0 0.101 0.095 0.101 0.100 0.101 4,000 402 0.1005 0.101 0.095 0.101 0.100 0.101 4,000 0.1005 -1.94%
2020-05-29 0 0.103 0.095 0.103 0.101 0.105 150,000 15,562 0.1037 0.103 0.095 0.103 0.101 0.105 150,000 0.1037 -4.63%
2020-05-28 0 0.108 0.098 0.108 0.102 0.110 12,000 1,256 0.1047 0.108 0.098 0.108 0.102 0.110 12,000 0.1047 6.93%
2020-05-27 0 0.101 0.095 0.101 0.100 0.104 202,000 20,844 0.1032 0.101 0.095 0.101 0.100 0.104 202,000 0.1032 -0.98%
2020-05-26 0 0.102 0.100 0.102 0.100 0.103 284,000 28,412 0.1000 0.102 0.100 0.102 0.100 0.103 284,000 0.1000 -4.67%
2020-05-25 0 0.107 0.100 0.107 0.107 0.107 4,000 428 0.1070 0.107 0.100 0.107 0.107 0.107 4,000 0.1070 -0.93%
2020-05-22 0 0.108 0.105 0.108 0.105 0.110 436,000 46,412 0.1064 0.108 0.105 0.108 0.105 0.110 436,000 0.1064 -6.90%
2020-05-21 0 0.116 0.110 0.116 0.110 0.117 274,000 30,200 0.1102 0.116 0.110 0.116 0.110 0.117 274,000 0.1102 -1.69%
2020-05-20 0 0.118 0.115 0.118 0.115 0.118 684,000 79,646 0.1164 0.118 0.115 0.118 0.115 0.118 684,000 0.1164 1.72%
2020-05-19 0 0.116 0.111 0.116 0.116 0.116 4,000 464 0.1160 0.116 0.111 0.116 0.116 0.116 4,000 0.1160 -0.85%
2020-05-18 0 0.117 0.109 0.117 0.116 0.117 22,000 2,554 0.1161 0.117 0.109 0.117 0.116 0.117 22,000 0.1161 -0.85%
2020-05-15 0 0.118 0.106 0.118 0.118 0.118 6,000 708 0.1180 0.118 0.106 0.118 0.118 0.118 6,000 0.1180 -0.84%
2020-05-14 0 0.119 0.108 0.119 0.106 0.119 68,000 7,618 0.1120 0.119 0.108 0.119 0.106 0.119 68,000 0.1120 0.00%
2020-05-13 0 0.119 0.117 0.119 0.120 0.120 536,000 64,320 0.1200 0.119 0.117 0.119 0.120 0.120 536,000 0.1200 -0.83%
2020-05-12 0 0.120 0.108 0.120 0.120 0.120 2,000 240 0.1200 0.120 0.108 0.120 0.120 0.120 2,000 0.1200 0.84%
2020-05-11 0 0.119 0.105 0.120 0.119 0.120 6,000 718 0.1197 0.119 0.105 0.120 0.119 0.120 6,000 0.1197 1.71%
2020-05-08 0 0.117 0.112 0.117 0.110 0.119 220,000 24,818 0.1128 0.117 0.112 0.117 0.110 0.119 220,000 0.1128 -2.50%
2020-05-07 0 0.120 0.111 0.120 0.110 0.120 208,000 24,246 0.1166 0.120 0.111 0.120 0.110 0.120 208,000 0.1166 0.00%
2020-05-06 0 0.120 0.116 0.120 0.118 0.120 158,000 18,812 0.1191 0.120 0.116 0.120 0.118 0.120 158,000 0.1191 -3.23%
2020-05-05 0 0.124 0.115 0.124 0.112 0.125 180,000 20,902 0.1161 0.124 0.115 0.124 0.112 0.125 180,000 0.1161 -1.59%
2020-05-04 0 0.126 0.121 0.126 0.125 0.126 84,000 10,504 0.1250 0.126 0.121 0.126 0.125 0.126 84,000 0.1250 -0.79%
2020-04-29 0 0.127 0.123 0.127 0.123 0.127 338,000 42,090 0.1245 0.127 0.123 0.127 0.123 0.127 338,000 0.1245 0.00%
2020-04-28 0 0.127 0.124 0.127 0.126 0.127 218,000 27,680 0.1270 0.127 0.124 0.127 0.126 0.127 218,000 0.1270 0.00%
2020-04-27 0 0.127 0.120 0.127 0.126 0.127 30,000 3,790 0.1263 0.127 0.120 0.127 0.126 0.127 30,000 0.1263 0.79%
2020-04-24 0 0.126 0.120 0.126 0.122 0.126 872,000 107,766 0.1236 0.126 0.120 0.126 0.122 0.126 872,000 0.1236 0.00%
2020-04-23 0 0.126 0.121 0.125 0.120 0.129 1,332,000 165,534 0.1243 0.126 0.121 0.125 0.120 0.129 1,332,000 0.1243 0.80%
2020-04-22 0 0.125 0.117 0.125 0.120 0.125 934,000 114,932 0.1231 0.125 0.117 0.125 0.120 0.125 934,000 0.1231 0.81%
2020-04-21 0 0.124 0.118 0.124 0.118 0.128 1,622,000 199,874 0.1232 0.124 0.118 0.124 0.118 0.128 1,622,000 0.1232 0.81%
2020-04-20 0 0.123 0.122 0.123 0.100 0.128 3,142,000 371,848 0.1183 0.123 0.122 0.123 0.100 0.128 3,142,000 0.1183 8.85%
2020-04-17 0 0.113 0.108 0.118 0.093 0.120 1,184,000 121,936 0.1030 0.113 0.108 0.118 0.093 0.120 1,184,000 0.1030 10.78%
2020-04-16 0 0.102 0.095 0.102 0.094 0.102 1,214,000 116,818 0.0962 0.102 0.095 0.102 0.094 0.102 1,214,000 0.0962 14.61%
2020-04-15 0 0.089 0.085 0.089 0.089 0.089 24,000 2,136 0.0890 0.089 0.085 0.089 0.089 0.089 24,000 0.0890 -1.11%
2020-04-14 0 0.090 0.085 0.090 0.085 0.090 380,000 32,326 0.0851 0.090 0.085 0.090 0.085 0.090 380,000 0.0851 0.00%
2020-04-09 0 0.090 0.084 0.091 0.085 0.091 332,000 29,814 0.0898 0.090 0.084 0.091 0.085 0.091 332,000 0.0898 0.00%
2020-04-08 0 0.090 0.088 0.090 0.089 0.090 148,000 13,014 0.0879 0.090 0.088 0.090 0.089 0.090 148,000 0.0879 5.88%
2020-04-07 0 0.085 0.089 0.091 0.083 0.093 560,000 46,944 0.0838 0.085 0.089 0.091 0.083 0.093 560,000 0.0838 -5.56%
2020-04-06 0 0.090 0.084 0.090 0.084 0.096 160,000 14,038 0.0877 0.090 0.084 0.090 0.084 0.096 160,000 0.0877 2.27%
2020-04-03 0 0.088 0.083 0.088 0.083 0.088 152,000 12,770 0.0840 0.088 0.083 0.088 0.083 0.088 152,000 0.0840 -5.38%
2020-04-02 0 0.093 0.084 0.093 - - 0 0 - 0.093 0.084 0.093 - - 0 - 0.00%
2020-04-01 0 0.093 0.087 0.093 0.087 0.104 102,000 9,326 0.0914 0.093 0.087 0.093 0.087 0.104 102,000 0.0914 -2.11%
2020-03-31 0 0.095 0.083 0.095 0.092 0.102 414,000 38,762 0.0936 0.095 0.083 0.095 0.092 0.102 414,000 0.0936 0.00%
2020-03-30 0 0.095 0.090 0.095 0.088 0.106 1,344,000 125,554 0.0934 0.095 0.090 0.095 0.088 0.106 1,344,000 0.0934 -12.84%
2020-03-27 0 0.109 0.086 0.109 0.100 0.111 108,000 10,878 0.1007 0.109 0.086 0.109 0.100 0.111 108,000 0.1007 -1.80%
2020-03-26 0 0.111 0.100 0.111 0.111 0.112 110,000 12,310 0.1119 0.111 0.100 0.111 0.111 0.112 110,000 0.1119 -0.89%
2020-03-25 0 0.112 0.095 0.112 0.100 0.113 186,000 20,706 0.1113 0.112 0.095 0.112 0.100 0.113 186,000 0.1113 0.00%
2020-03-24 0 0.112 0.101 0.112 0.101 0.113 502,000 53,690 0.1070 0.112 0.101 0.112 0.101 0.113 502,000 0.1070 5.66%
2020-03-23 0 0.106 0.106 0.108 0.099 0.106 2,160,000 221,256 0.1024 0.106 0.106 0.108 0.099 0.106 2,160,000 0.1024 6.00%
2020-03-20 0 0.100 0.094 0.100 0.094 0.103 1,532,000 144,578 0.0944 0.100 0.094 0.100 0.094 0.103 1,532,000 0.0944 11.11%
2020-03-19 0 0.090 0.080 0.090 0.078 0.105 1,988,000 163,650 0.0823 0.090 0.080 0.090 0.078 0.105 1,988,000 0.0823 -4.26%
2020-03-18 0 0.094 0.080 0.094 0.082 0.098 270,000 23,368 0.0865 0.094 0.080 0.094 0.082 0.098 270,000 0.0865 -2.08%
2020-03-17 0 0.096 0.090 0.096 0.090 0.098 274,000 25,648 0.0936 0.096 0.090 0.096 0.090 0.098 274,000 0.0936 1.05%
2020-03-16 0 0.095 0.085 0.095 0.089 0.105 3,964,000 360,664 0.0910 0.095 0.085 0.095 0.089 0.105 3,964,000 0.0910 6.74%
2020-03-13 0 0.089 0.083 0.090 0.083 0.090 1,114,000 94,282 0.0846 0.089 0.083 0.090 0.083 0.090 1,114,000 0.0846 -6.32%
2020-03-12 0 0.095 0.086 0.095 0.086 0.099 1,102,000 98,334 0.0892 0.095 0.086 0.095 0.086 0.099 1,102,000 0.0892 -5.00%
2020-03-11 0 0.100 0.097 0.100 0.092 0.100 284,000 27,512 0.0969 0.100 0.097 0.100 0.092 0.100 284,000 0.0969 3.09%
2020-03-10 0 0.097 0.096 0.097 0.094 0.100 11,720,000 1,102,190 0.0940 0.097 0.096 0.097 0.094 0.100 11,720,000 0.0940 3.19%
2020-03-09 0 0.094 0.092 0.094 0.092 0.098 21,626,000 2,033,176 0.0940 0.094 0.092 0.094 0.092 0.098 21,626,000 0.0940 -6.00%
2020-03-06 0 0.100 0.097 0.100 0.096 0.103 3,882,000 387,526 0.0998 0.100 0.097 0.100 0.096 0.103 3,882,000 0.0998 -2.91%
2020-03-05 0 0.103 0.099 0.103 0.094 0.114 11,892,000 1,168,966 0.0983 0.103 0.099 0.103 0.094 0.114 11,892,000 0.0983 -10.43%
2020-03-04 0 0.115 0.106 0.115 0.110 0.127 1,630,000 190,754 0.1170 0.115 0.106 0.115 0.110 0.127 1,630,000 0.1170 -10.16%
2020-03-03 0 0.128 0.125 0.128 0.125 0.128 108,000 13,776 0.1276 0.128 0.125 0.128 0.125 0.128 108,000 0.1276 1.59%
2020-03-02 0 0.126 0.125 0.126 0.126 0.128 66,000 8,320 0.1261 0.126 0.125 0.126 0.126 0.128 66,000 0.1261 -0.79%
2020-02-28 0 0.127 0.125 0.127 0.127 0.127 6,000 762 0.1270 0.127 0.125 0.127 0.127 0.127 6,000 0.1270 -1.55%
2020-02-27 0 0.129 0.126 0.129 0.127 0.129 18,000 2,302 0.1279 0.129 0.126 0.129 0.127 0.129 18,000 0.1279 -0.77%
2020-02-26 0 0.130 0.128 0.130 0.129 0.133 350,000 46,000 0.1314 0.130 0.128 0.130 0.129 0.133 350,000 0.1314 -2.26%
2020-02-25 0 0.133 0.128 0.133 0.127 0.135 704,000 91,706 0.1303 0.133 0.128 0.133 0.127 0.135 704,000 0.1303 -1.48%
2020-02-24 0 0.135 0.128 0.135 0.128 0.138 998,000 130,040 0.1303 0.135 0.128 0.135 0.128 0.138 998,000 0.1303 0.00%
2020-02-21 0 0.135 0.127 0.135 0.128 0.135 948,000 124,316 0.1311 0.135 0.127 0.135 0.128 0.135 948,000 0.1311 3.05%
2020-02-20 0 0.131 0.128 0.131 0.128 0.129 318,000 41,024 0.1290 0.131 0.128 0.131 0.128 0.129 318,000 0.1290 -1.50%
2020-02-19 0 0.133 0.128 0.133 0.129 0.133 114,000 14,752 0.1294 0.133 0.128 0.133 0.129 0.133 114,000 0.1294 -0.75%
2020-02-18 0 0.134 0.130 0.135 0.127 0.142 1,306,000 177,304 0.1358 0.134 0.130 0.135 0.127 0.142 1,306,000 0.1358 0.00%
2020-02-17 0 0.134 0.126 0.134 0.127 0.137 490,000 62,970 0.1285 0.134 0.126 0.134 0.127 0.137 490,000 0.1285 0.75%
2020-02-14 0 0.133 0.126 0.133 0.127 0.136 524,000 67,512 0.1288 0.133 0.126 0.133 0.127 0.136 524,000 0.1288 3.10%
2020-02-13 0 0.129 0.126 0.129 0.125 0.129 126,000 15,956 0.1266 0.129 0.126 0.129 0.125 0.129 126,000 0.1266 0.00%
2020-02-12 0 0.129 0.126 0.129 0.129 0.129 8,000 1,032 0.1290 0.129 0.126 0.129 0.129 0.129 8,000 0.1290 1.57%
2020-02-11 0 0.127 0.127 0.132 0.125 0.133 1,614,000 206,018 0.1276 0.127 0.127 0.132 0.125 0.133 1,614,000 0.1276 -6.62%
2020-02-10 0 0.136 0.135 0.138 0.128 0.150 864,000 121,840 0.1410 0.136 0.135 0.138 0.128 0.150 864,000 0.1410 1.49%
2020-02-07 0 0.134 0.130 0.134 0.129 0.134 178,000 23,056 0.1295 0.134 0.130 0.134 0.129 0.134 178,000 0.1295 -2.90%
2020-02-06 0 0.138 0.129 0.144 0.138 0.138 2,000 276 0.1380 0.138 0.129 0.144 0.138 0.138 2,000 0.1380 3.76%
2020-02-05 0 0.133 0.130 0.134 0.130 0.133 212,000 27,812 0.1312 0.133 0.130 0.134 0.130 0.133 212,000 0.1312 -0.75%
2020-02-04 0 0.134 0.131 0.134 0.132 0.134 214,000 28,376 0.1326 0.134 0.131 0.134 0.132 0.134 214,000 0.1326 0.00%
2020-02-03 0 0.134 0.120 0.134 0.130 0.137 884,000 119,612 0.1353 0.134 0.120 0.134 0.130 0.137 884,000 0.1353 -4.29%
2020-01-31 0 0.140 0.136 0.140 0.136 0.141 140,000 19,606 0.1400 0.140 0.136 0.140 0.136 0.141 140,000 0.1400 -4.11%
2020-01-30 0 0.146 0.140 0.146 0.133 0.157 12,000 1,788 0.1490 0.146 0.140 0.146 0.133 0.157 12,000 0.1490 -0.68%
2020-01-29 0 0.147 0.132 0.150 0.140 0.147 158,000 22,446 0.1421 0.147 0.132 0.150 0.140 0.147 158,000 0.1421 0.00%
2020-01-24 0 0.147 0.132 0.160 0.139 0.147 50,000 7,010 0.1402 0.147 0.132 0.160 0.139 0.147 50,000 0.1402 3.52%
2020-01-23 0 0.142 0.133 0.142 0.132 0.142 982,000 133,852 0.1363 0.142 0.133 0.142 0.132 0.142 982,000 0.1363 0.00%
2020-01-22 0 0.142 0.140 0.142 0.141 0.142 176,000 24,874 0.1413 0.142 0.140 0.142 0.141 0.142 176,000 0.1413 0.71%
2020-01-21 0 0.141 0.141 0.142 0.141 0.147 1,104,000 156,244 0.1415 0.141 0.141 0.142 0.141 0.147 1,104,000 0.1415 -6.00%
2020-01-20 0 0.150 0.144 0.150 0.150 0.150 40,000 6,000 0.1500 0.150 0.144 0.150 0.150 0.150 40,000 0.1500 -3.23%
2020-01-17 0 0.155 0.143 0.155 0.141 0.155 154,000 22,412 0.1455 0.155 0.143 0.155 0.141 0.155 154,000 0.1455 3.33%
2020-01-16 0 0.150 0.141 0.150 0.141 0.150 474,000 67,668 0.1428 0.150 0.141 0.150 0.141 0.150 474,000 0.1428 2.74%
2020-01-15 0 0.146 0.145 0.148 0.140 0.151 1,622,000 230,538 0.1421 0.146 0.145 0.148 0.140 0.151 1,622,000 0.1421 -5.81%
2020-01-14 0 0.155 0.144 0.155 0.140 0.157 202,000 29,064 0.1439 0.155 0.144 0.155 0.140 0.157 202,000 0.1439 0.00%
2020-01-13 0 0.155 0.145 0.155 0.150 0.155 16,000 2,458 0.1536 0.155 0.145 0.155 0.150 0.155 16,000 0.1536 0.00%
2020-01-10 0 0.155 0.150 0.155 0.155 0.155 2,000 310 0.1550 0.155 0.150 0.155 0.155 0.155 2,000 0.1550 1.31%
2020-01-09 0 0.153 0.150 0.153 0.154 0.154 2,000 308 0.1540 0.153 0.150 0.153 0.154 0.154 2,000 0.1540 -0.65%
2020-01-08 0 0.154 0.150 0.158 0.150 0.154 52,000 7,808 0.1502 0.154 0.150 0.158 0.150 0.154 52,000 0.1502 0.65%
2020-01-07 0 0.153 0.150 0.153 0.153 0.157 14,000 2,166 0.1547 0.153 0.150 0.153 0.153 0.157 14,000 0.1547 -3.16%
2020-01-06 0 0.158 0.150 0.158 0.150 0.158 198,000 29,912 0.1511 0.158 0.150 0.158 0.150 0.158 198,000 0.1511 0.64%
2020-01-03 0 0.157 0.150 0.157 0.150 0.157 520,000 78,832 0.1516 0.157 0.150 0.157 0.150 0.157 520,000 0.1516 0.00%
2020-01-02 0 0.157 0.152 0.157 0.150 0.157 64,000 9,882 0.1544 0.157 0.152 0.157 0.150 0.157 64,000 0.1544 -0.63%
2019-12-31 0 0.158 0.146 0.158 0.154 0.158 4,000 624 0.1560 0.158 0.146 0.158 0.154 0.158 4,000 0.1560 2.60%
2019-12-30 0 0.154 0.145 0.155 0.143 0.154 660,000 96,054 0.1455 0.154 0.145 0.155 0.143 0.154 660,000 0.1455 0.65%
2019-12-27 0 0.153 0.151 0.153 0.150 0.160 220,000 34,004 0.1546 0.153 0.151 0.153 0.150 0.160 220,000 0.1546 2.00%
2019-12-24 0 0.150 0.146 0.150 0.150 0.152 178,000 26,976 0.1516 0.150 0.146 0.150 0.150 0.152 178,000 0.1516 0.67%
2019-12-23 0 0.149 0.145 0.149 0.149 0.149 4,000 596 0.1490 0.149 0.145 0.149 0.149 0.149 4,000 0.1490 0.00%
2019-12-20 0 0.149 0.144 0.149 0.140 0.149 3,910,000 555,436 0.1421 0.149 0.144 0.149 0.140 0.149 3,910,000 0.1421 -3.87%
2019-12-19 0 0.155 0.152 0.155 0.152 0.167 2,690,000 420,552 0.1563 0.155 0.152 0.155 0.152 0.167 2,690,000 0.1563 -8.82%
2019-12-18 0 0.170 0.163 0.170 0.162 0.170 56,000 9,148 0.1634 0.170 0.163 0.170 0.162 0.170 56,000 0.1634 -1.16%
2019-12-17 0 0.172 0.172 0.173 0.163 0.173 704,000 115,090 0.1635 0.172 0.172 0.173 0.163 0.173 704,000 0.1635 -0.58%
2019-12-16 0 0.173 0.173 0.175 0.170 0.175 108,000 18,550 0.1718 0.173 0.173 0.175 0.170 0.175 108,000 0.1718 2.98%
2019-12-13 0 0.168 0.168 0.170 0.168 0.168 10,000 1,680 0.1680 0.168 0.168 0.170 0.168 0.168 10,000 0.1680 0.00%
2019-12-12 0 0.168 0.168 0.172 0.164 0.172 210,250 34,791 0.1655 0.168 0.168 0.172 0.164 0.172 210,250 0.1655 -1.18%
2019-12-11 0 0.170 0.160 0.178 0.170 0.178 183,750 31,686 0.1724 0.170 0.160 0.178 0.170 0.178 183,750 0.1724 -5.03%
2019-12-10 0 0.179 0.163 0.179 - - 0 0 - 0.179 0.163 0.179 - - 0 - -0.56%
2019-12-09 0 0.180 0.165 0.180 0.175 0.180 62,000 10,940 0.1765 0.180 0.165 0.180 0.175 0.180 62,000 0.1765 2.86%
2019-12-06 0 0.175 0.170 0.175 0.172 0.179 104,000 17,916 0.1723 0.175 0.170 0.175 0.172 0.179 104,000 0.1723 -2.78%
2019-12-05 0 0.180 0.172 0.180 0.170 0.181 276,000 49,070 0.1778 0.180 0.172 0.180 0.170 0.181 276,000 0.1778 -1.10%
2019-12-04 0 0.182 0.172 0.182 0.182 0.182 202,000 36,764 0.1820 0.182 0.172 0.182 0.182 0.182 202,000 0.1820 0.00%
2019-12-03 0 0.182 0.169 0.182 0.185 0.188 702,000 131,066 0.1867 0.182 0.169 0.182 0.185 0.188 702,000 0.1867 1.11%
2019-12-02 0 0.180 0.178 0.180 0.178 0.188 2,042,000 372,574 0.1825 0.180 0.178 0.180 0.178 0.188 2,042,000 0.1825 2.86%
2019-11-29 0 0.175 0.173 0.180 0.168 0.180 8,442,000 1,474,650 0.1747 0.175 0.173 0.180 0.168 0.180 8,442,000 0.1747 1.16%
2019-11-28 0 0.173 0.167 0.173 0.163 0.173 1,664,000 282,850 0.1700 0.173 0.167 0.173 0.163 0.173 1,664,000 0.1700 1.76%
2019-11-27 0 0.170 0.170 0.175 0.169 0.175 1,848,000 319,406 0.1728 0.170 0.170 0.175 0.169 0.175 1,848,000 0.1728 0.59%
2019-11-26 0 0.169 0.162 0.169 0.162 0.175 1,000,000 170,528 0.1705 0.169 0.162 0.169 0.162 0.175 1,000,000 0.1705 -0.59%
2019-11-25 0 0.170 0.157 0.170 0.162 0.175 944,000 159,314 0.1688 0.170 0.157 0.170 0.162 0.175 944,000 0.1688 5.59%
2019-11-22 0 0.161 0.155 0.163 0.154 0.161 1,146,000 177,258 0.1547 0.161 0.155 0.163 0.154 0.161 1,146,000 0.1547 -4.17%
2019-11-21 0 0.168 0.163 0.169 0.153 0.173 1,752,000 294,552 0.1681 0.168 0.163 0.169 0.153 0.173 1,752,000 0.1681 0.60%
2019-11-20 0 0.167 0.167 0.168 0.166 0.169 274,000 46,002 0.1679 0.167 0.167 0.168 0.166 0.169 274,000 0.1679 -4.57%
2019-11-19 0 0.175 0.165 0.175 0.168 0.180 450,000 78,082 0.1735 0.175 0.165 0.175 0.168 0.180 450,000 0.1735 1.16%
2019-11-18 0 0.173 0.165 0.173 0.162 0.210 5,977,000 1,099,859 0.1840 0.173 0.165 0.173 0.162 0.210 5,977,000 0.1840 11.61%
2019-11-15 0 0.155 0.145 0.155 0.149 0.155 214,000 32,778 0.1532 0.155 0.145 0.155 0.149 0.155 214,000 0.1532 3.33%
2019-11-14 0 0.150 0.144 0.150 0.147 0.150 244,000 36,274 0.1487 0.150 0.144 0.150 0.147 0.150 244,000 0.1487 0.00%
2019-11-13 0 0.150 0.148 0.150 0.145 0.157 588,000 86,758 0.1475 0.150 0.148 0.150 0.145 0.157 588,000 0.1475 -6.25%
2019-11-12 0 0.160 0.156 0.160 0.160 0.160 66,000 10,560 0.1600 0.160 0.156 0.160 0.160 0.160 66,000 0.1600 -1.84%
2019-11-11 0 0.163 0.152 0.163 0.154 0.164 366,000 58,612 0.1601 0.163 0.152 0.163 0.154 0.164 366,000 0.1601 -1.81%
2019-11-08 0 0.166 0.160 0.166 0.153 0.166 202,000 31,690 0.1569 0.166 0.160 0.166 0.153 0.166 202,000 0.1569 2.47%
2019-11-07 0 0.162 0.160 0.162 0.160 0.163 428,000 69,110 0.1615 0.162 0.160 0.162 0.160 0.163 428,000 0.1615 0.62%
2019-11-06 0 0.161 0.152 0.161 0.147 0.161 328,000 50,686 0.1545 0.161 0.152 0.161 0.147 0.161 328,000 0.1545 1.26%
2019-11-05 0 0.159 0.155 0.160 0.155 0.159 154,000 23,910 0.1553 0.159 0.155 0.160 0.155 0.159 154,000 0.1553 -0.63%
2019-11-04 0 0.160 0.158 0.160 0.157 0.167 844,000 135,590 0.1607 0.160 0.158 0.160 0.157 0.167 844,000 0.1607 -3.61%
2019-11-01 0 0.166 0.166 0.168 0.139 0.190 10,462,000 1,791,252 0.1712 0.166 0.166 0.168 0.139 0.190 10,462,000 0.1712 22.96%
2019-10-31 0 0.135 0.134 0.135 0.131 0.136 1,008,000 136,002 0.1349 0.135 0.134 0.135 0.131 0.136 1,008,000 0.1349 0.00%
2019-10-30 0 0.135 0.130 0.135 0.128 0.135 560,000 72,530 0.1295 0.135 0.130 0.135 0.128 0.135 560,000 0.1295 3.85%
2019-10-29 0 0.130 0.125 0.130 0.126 0.132 298,000 38,116 0.1279 0.130 0.125 0.130 0.126 0.132 298,000 0.1279 -2.26%
2019-10-28 0 0.133 0.126 0.133 0.126 0.139 3,856,000 498,758 0.1293 0.133 0.126 0.133 0.126 0.139 3,856,000 0.1293 -5.00%
2019-10-25 0 0.140 0.133 0.140 0.135 0.144 2,194,000 303,442 0.1383 0.140 0.133 0.140 0.135 0.144 2,194,000 0.1383 -5.41%
2019-10-24 0 0.148 0.141 0.148 0.140 0.151 424,000 61,334 0.1447 0.148 0.141 0.148 0.140 0.151 424,000 0.1447 2.07%
2019-10-23 0 0.145 0.138 0.145 0.140 0.146 438,000 61,360 0.1401 0.145 0.138 0.145 0.140 0.146 438,000 0.1401 -0.68%
2019-10-22 0 0.146 0.138 0.146 0.139 0.150 3,458,000 493,726 0.1428 0.146 0.138 0.146 0.139 0.150 3,458,000 0.1428 -11.52%
2019-10-21 0 0.165 0.150 0.165 0.150 0.165 342,000 51,748 0.1513 0.165 0.150 0.165 0.150 0.165 342,000 0.1513 0.61%
2019-10-18 0 0.164 0.150 0.164 0.164 0.164 42,000 6,888 0.1640 0.164 0.150 0.164 0.164 0.164 42,000 0.1640 0.00%
2019-10-17 0 0.164 0.150 0.164 0.155 0.164 298,000 46,412 0.1557 0.164 0.150 0.164 0.155 0.164 298,000 0.1557 0.00%
2019-10-16 0 0.164 0.155 0.164 0.164 0.165 158,000 25,914 0.1640 0.164 0.155 0.164 0.164 0.165 158,000 0.1640 0.00%
2019-10-15 0 0.164 0.151 0.164 0.153 0.165 504,000 81,802 0.1623 0.164 0.151 0.164 0.153 0.165 504,000 0.1623 1.23%
2019-10-14 0 0.162 0.146 0.162 0.150 0.165 1,092,000 172,208 0.1577 0.162 0.146 0.162 0.150 0.165 1,092,000 0.1577 8.00%
2019-10-11 0 0.150 0.143 0.150 0.146 0.150 240,000 35,206 0.1467 0.150 0.143 0.150 0.146 0.150 240,000 0.1467 2.04%
2019-10-10 0 0.147 0.143 0.147 0.143 0.148 64,000 9,306 0.1454 0.147 0.143 0.147 0.143 0.148 64,000 0.1454 -0.68%
2019-10-09 0 0.148 0.143 0.148 0.141 0.148 24,000 3,468 0.1445 0.148 0.143 0.148 0.141 0.148 24,000 0.1445 1.37%
2019-10-08 0 0.146 0.143 0.146 0.141 0.147 1,286,000 187,830 0.1461 0.146 0.143 0.146 0.141 0.147 1,286,000 0.1461 0.00%
2019-10-04 0 0.146 0.140 0.148 0.140 0.149 388,000 55,318 0.1426 0.146 0.140 0.148 0.140 0.149 388,000 0.1426 -2.67%
2019-10-03 0 0.150 0.141 0.150 0.150 0.150 14,000 2,100 0.1500 0.150 0.141 0.150 0.150 0.150 14,000 0.1500 -0.66%
2019-10-02 0 0.151 0.142 0.154 0.140 0.154 1,518,000 215,292 0.1418 0.151 0.142 0.154 0.140 0.154 1,518,000 0.1418 -2.58%
2019-09-30 0 0.155 0.148 0.155 0.147 0.159 500,000 77,344 0.1547 0.155 0.148 0.155 0.147 0.159 500,000 0.1547 0.65%
2019-09-27 0 0.154 0.148 0.154 0.138 0.160 4,412,000 641,942 0.1455 0.154 0.148 0.154 0.138 0.160 4,412,000 0.1455 -0.65%
2019-09-26 0 0.155 0.145 0.155 0.139 0.163 3,438,000 505,314 0.1470 0.155 0.145 0.155 0.139 0.163 3,438,000 0.1470 -8.82%
2019-09-25 0 0.170 0.164 0.170 0.163 0.170 2,736,000 454,668 0.1662 0.170 0.164 0.170 0.163 0.170 2,736,000 0.1662 -3.95%
2019-09-24 0 0.177 0.170 0.177 0.168 0.180 1,460,000 252,368 0.1729 0.177 0.170 0.177 0.168 0.180 1,460,000 0.1729 -1.67%
2019-09-23 0 0.180 0.173 0.180 0.167 0.202 11,088,000 1,985,878 0.1791 0.180 0.173 0.180 0.167 0.202 11,088,000 0.1791 -10.89%
2019-09-20 0 0.202 0.196 0.202 0.195 0.204 496,000 97,306 0.1962 0.202 0.196 0.202 0.195 0.204 496,000 0.1962 1.51%
2019-09-19 0 0.199 0.199 0.202 0.195 0.219 1,584,000 317,732 0.2006 0.199 0.199 0.202 0.195 0.219 1,584,000 0.2006 0.00%
2019-09-18 0 0.199 0.194 0.199 0.190 0.200 1,904,000 367,800 0.1932 0.199 0.194 0.199 0.190 0.200 1,904,000 0.1932 -5.24%
2019-09-17 0 0.210 0.198 0.210 0.200 0.210 180,000 36,178 0.2010 0.210 0.198 0.210 0.200 0.210 180,000 0.2010 -1.87%
2019-09-16 0 0.214 0.198 0.214 0.219 0.220 6,000 1,318 0.2197 0.214 0.198 0.214 0.219 0.220 6,000 0.2197 0.94%
2019-09-13 0 0.212 0.196 0.218 0.210 0.216 8,000 1,696 0.2120 0.212 0.196 0.218 0.210 0.216 8,000 0.2120 1.92%
2019-09-12 0 0.208 0.191 0.208 0.198 0.208 106,000 21,452 0.2024 0.208 0.191 0.208 0.198 0.208 106,000 0.2024 0.00%
2019-09-11 0 0.208 0.203 0.208 0.203 0.208 264,000 53,602 0.2030 0.208 0.203 0.208 0.203 0.208 264,000 0.2030 -1.89%
2019-09-10 0 0.212 0.200 0.215 0.212 0.215 4,000 854 0.2135 0.212 0.200 0.215 0.212 0.215 4,000 0.2135 1.92%
2019-09-09 0 0.208 0.195 0.208 0.202 0.208 14,000 2,882 0.2059 0.208 0.195 0.208 0.202 0.208 14,000 0.2059 -0.95%
2019-09-06 0 0.210 0.195 0.210 0.192 0.210 754,000 150,526 0.1996 0.210 0.195 0.210 0.192 0.210 754,000 0.1996 0.48%
2019-09-05 0 0.209 0.205 0.215 0.190 0.214 2,080,000 416,672 0.2003 0.209 0.205 0.215 0.190 0.214 2,080,000 0.2003 -2.79%
2019-09-04 0 0.215 0.213 0.219 0.211 0.219 860,000 183,646 0.2135 0.215 0.213 0.219 0.211 0.219 860,000 0.2135 -0.46%
2019-09-03 0 0.216 0.210 0.216 0.210 0.218 128,000 27,038 0.2112 0.216 0.210 0.216 0.210 0.218 128,000 0.2112 1.41%
2019-09-02 0 0.213 0.211 0.218 0.190 0.214 2,362,000 479,752 0.2031 0.213 0.211 0.218 0.190 0.214 2,362,000 0.2031 0.95%
2019-08-30 0 0.211 0.210 0.211 0.205 0.215 404,000 84,732 0.2097 0.211 0.210 0.211 0.205 0.215 404,000 0.2097 0.48%
2019-08-29 0 0.210 0.210 0.213 0.208 0.208 46,000 9,568 0.2080 0.210 0.210 0.213 0.208 0.208 46,000 0.2080 0.96%
2019-08-28 0 0.208 0.200 0.208 - - 0 0 - 0.208 0.200 0.208 - - 0 - 0.00%
2019-08-27 0 0.208 0.201 0.208 0.194 0.209 172,000 34,964 0.2033 0.208 0.201 0.208 0.194 0.209 172,000 0.2033 1.46%
2019-08-26 0 0.205 0.194 0.205 - - 0 0 - 0.205 0.194 0.205 - - 0 - -1.91%
2019-08-23 0 0.209 0.200 0.209 0.209 0.213 44,000 9,210 0.2093 0.209 0.200 0.209 0.209 0.213 44,000 0.2093 0.00%
2019-08-22 0 0.209 0.208 0.210 0.200 0.209 100,000 20,036 0.2004 0.209 0.208 0.210 0.200 0.209 100,000 0.2004 -0.48%
2019-08-21 0 0.210 0.198 0.210 0.210 0.210 54,000 11,340 0.2100 0.210 0.198 0.210 0.210 0.210 54,000 0.2100 0.00%
2019-08-20 0 0.210 0.208 0.210 0.200 0.211 116,000 23,306 0.2009 0.210 0.208 0.210 0.200 0.211 116,000 0.2009 5.00%
2019-08-19 0 0.200 0.200 0.210 0.200 0.211 778,000 161,508 0.2076 0.200 0.200 0.210 0.200 0.211 778,000 0.2076 -5.21%
2019-08-16 0 0.211 0.205 0.211 0.210 0.219 128,000 27,798 0.2172 0.211 0.205 0.211 0.210 0.219 128,000 0.2172 0.48%
2019-08-15 0 0.210 0.200 0.210 0.200 0.210 64,000 12,940 0.2022 0.210 0.200 0.210 0.200 0.210 64,000 0.2022 2.44%
2019-08-14 0 0.205 0.205 0.213 0.200 0.213 376,000 79,792 0.2122 0.205 0.205 0.213 0.200 0.213 376,000 0.2122 0.49%
2019-08-13 0 0.204 0.195 0.204 0.194 0.220 1,576,000 320,766 0.2035 0.204 0.195 0.204 0.194 0.220 1,576,000 0.2035 -1.92%
2019-08-12 0 0.208 0.208 0.217 0.208 0.228 2,384,000 513,696 0.2155 0.208 0.208 0.217 0.208 0.228 2,384,000 0.2155 -11.86%
2019-08-09 0 0.236 0.208 0.236 0.220 0.245 328,000 75,706 0.2308 0.236 0.208 0.236 0.220 0.245 328,000 0.2308 -1.26%
2019-08-08 0 0.239 0.230 0.238 0.223 0.239 1,074,000 252,348 0.2350 0.239 0.230 0.238 0.223 0.239 1,074,000 0.2350 8.64%
2019-08-07 0 0.220 0.207 0.221 0.208 0.245 1,098,000 239,100 0.2178 0.220 0.207 0.221 0.208 0.245 1,098,000 0.2178 -2.22%
2019-08-06 0 0.225 0.220 0.225 0.220 0.225 272,000 59,860 0.2201 0.225 0.220 0.225 0.220 0.225 272,000 0.2201 -1.75%
2019-08-05 0 0.229 0.228 0.229 0.215 0.235 880,000 196,310 0.2231 0.229 0.228 0.229 0.215 0.235 880,000 0.2231 -2.97%
2019-08-02 0 0.236 0.233 0.238 0.236 0.248 380,000 90,676 0.2386 0.236 0.233 0.238 0.236 0.248 380,000 0.2386 -2.88%
2019-08-01 0 0.243 0.239 0.243 0.246 0.247 170,000 41,822 0.2460 0.243 0.239 0.243 0.246 0.247 170,000 0.2460 1.25%
2019-07-31 0 0.240 0.240 0.247 0.240 0.250 1,526,000 368,986 0.2418 0.240 0.240 0.247 0.240 0.250 1,526,000 0.2418 -7.69%
2019-07-30 0 0.260 0.250 0.260 0.255 0.260 170,000 44,180 0.2599 0.260 0.250 0.260 0.255 0.260 170,000 0.2599 0.00%
2019-07-29 0 0.260 0.250 0.260 0.260 0.265 164,000 42,650 0.2601 0.260 0.250 0.260 0.260 0.265 164,000 0.2601 4.00%
2019-07-26 0 0.250 0.246 0.250 0.250 0.250 166,000 41,500 0.2500 0.250 0.246 0.250 0.250 0.250 166,000 0.2500 0.00%
2019-07-25 0 0.250 0.245 0.250 0.245 0.255 672,000 166,928 0.2484 0.250 0.245 0.250 0.245 0.255 672,000 0.2484 1.21%
2019-07-24 0 0.247 0.244 0.249 0.244 0.250 1,862,000 459,428 0.2467 0.247 0.244 0.249 0.244 0.250 1,862,000 0.2467 -3.14%
2019-07-23 0 0.255 0.243 0.255 0.241 0.255 4,442,000 1,105,848 0.2490 0.255 0.243 0.255 0.241 0.255 4,442,000 0.2490 4.94%
2019-07-22 0 0.243 0.241 0.243 0.239 0.244 1,912,000 463,088 0.2422 0.243 0.241 0.243 0.239 0.244 1,912,000 0.2422 -0.41%
2019-07-19 0 0.244 0.239 0.244 0.238 0.244 27,634,000 6,632,096 0.2400 0.244 0.239 0.244 0.238 0.244 27,634,000 0.2400 0.00%
2019-07-18 0 0.244 0.235 0.244 0.235 0.244 982,000 233,460 0.2377 0.244 0.235 0.244 0.235 0.244 982,000 0.2377 0.00%
2019-07-17 0 0.244 0.239 0.244 0.239 0.245 254,000 61,294 0.2413 0.244 0.239 0.244 0.239 0.245 254,000 0.2413 1.67%
2019-07-16 0 0.240 0.238 0.240 0.238 0.240 214,000 51,064 0.2386 0.240 0.238 0.240 0.238 0.240 214,000 0.2386 -0.41%
2019-07-15 0 0.241 0.235 0.244 0.234 0.249 4,006,000 948,808 0.2368 0.241 0.235 0.244 0.234 0.249 4,006,000 0.2368 -3.21%
2019-07-12 0 0.249 0.241 0.250 0.240 0.270 5,436,000 1,381,200 0.2541 0.249 0.241 0.250 0.240 0.270 5,436,000 0.2541 1.22%
2019-07-11 0 0.246 0.243 0.246 0.235 0.249 658,000 162,006 0.2462 0.246 0.243 0.246 0.235 0.249 658,000 0.2462 1.65%
2019-07-10 0 0.242 0.243 0.244 0.226 0.244 2,008,000 479,638 0.2389 0.242 0.243 0.244 0.226 0.244 2,008,000 0.2389 3.42%
2019-07-09 0 0.234 0.226 0.234 0.226 0.237 514,000 117,886 0.2294 0.234 0.226 0.234 0.226 0.237 514,000 0.2294 -0.43%
2019-07-08 0 0.235 0.213 0.235 0.230 0.235 1,020,000 235,906 0.2313 0.235 0.213 0.235 0.230 0.235 1,020,000 0.2313 1.29%
2019-07-05 0 0.232 0.227 0.232 0.227 0.238 238,000 54,128 0.2274 0.232 0.227 0.232 0.227 0.238 238,000 0.2274 -0.85%
2019-07-04 0 0.234 0.227 0.234 0.226 0.241 284,000 67,220 0.2367 0.234 0.227 0.234 0.226 0.241 284,000 0.2367 1.74%
2019-07-03 0 0.230 0.225 0.230 0.225 0.242 1,266,000 295,444 0.2334 0.230 0.225 0.230 0.225 0.242 1,266,000 0.2334 -1.29%
2019-07-02 0 0.233 0.226 0.233 0.233 0.233 6,000 1,396 0.2327 0.233 0.226 0.233 0.233 0.233 6,000 0.2327 0.87%
2019-06-28 0 0.231 0.225 0.231 0.223 0.235 244,000 54,736 0.2243 0.231 0.225 0.231 0.223 0.235 244,000 0.2243 0.43%
2019-06-27 0 0.230 0.232 0.233 0.226 0.245 834,000 196,344 0.2354 0.230 0.232 0.233 0.226 0.245 834,000 0.2354 -2.54%
2019-06-26 0 0.236 0.235 0.236 0.226 0.243 600,000 140,980 0.2350 0.236 0.235 0.236 0.226 0.243 600,000 0.2350 1.29%
2019-06-25 0 0.233 0.233 0.234 0.225 0.235 124,000 28,410 0.2291 0.233 0.233 0.234 0.225 0.235 124,000 0.2291 1.75%
2019-06-24 0 0.229 0.229 0.230 0.225 0.240 416,000 97,574 0.2346 0.229 0.229 0.230 0.225 0.240 416,000 0.2346 -2.55%
2019-06-21 0 0.235 0.223 0.237 0.229 0.242 1,194,000 279,600 0.2342 0.235 0.223 0.237 0.229 0.242 1,194,000 0.2342 1.29%
2019-06-20 0 0.232 0.232 0.234 0.213 0.245 2,866,000 653,290 0.2279 0.232 0.232 0.234 0.213 0.245 2,866,000 0.2279 8.41%
2019-06-19 0 0.214 0.216 0.218 0.204 0.244 8,026,000 1,744,218 0.2173 0.214 0.216 0.218 0.204 0.244 8,026,000 0.2173 -9.32%
2019-06-18 0 0.236 0.228 0.237 0.228 0.239 296,000 68,782 0.2324 0.236 0.228 0.237 0.228 0.239 296,000 0.2324 0.85%
2019-06-17 0 0.234 0.229 0.234 0.220 0.245 1,566,000 355,724 0.2272 0.234 0.229 0.234 0.220 0.245 1,566,000 0.2272 -1.27%
2019-06-14 0 0.237 0.235 0.237 0.227 0.245 380,000 89,370 0.2352 0.237 0.235 0.237 0.227 0.245 380,000 0.2352 -4.05%
2019-06-13 0 0.247 0.246 0.247 0.231 0.248 730,000 176,676 0.2420 0.247 0.246 0.247 0.231 0.248 730,000 0.2420 0.82%
2019-06-12 0 0.245 0.242 0.245 0.241 0.270 5,474,000 1,385,736 0.2531 0.245 0.242 0.245 0.241 0.270 5,474,000 0.2531 -10.91%
2019-06-11 0 0.275 0.270 0.275 0.270 0.275 4,000 1,090 0.2725 0.275 0.270 0.275 0.270 0.275 4,000 0.2725 0.00%
2019-06-10 0 0.275 0.270 0.275 0.270 0.275 758,000 205,770 0.2715 0.275 0.270 0.275 0.270 0.275 758,000 0.2715 -1.79%
2019-06-06 0 0.280 0.275 0.280 0.270 0.280 504,000 137,000 0.2718 0.280 0.275 0.280 0.270 0.280 504,000 0.2718 1.82%
2019-06-05 0 0.275 0.270 0.275 0.275 0.285 874,000 248,110 0.2839 0.275 0.270 0.275 0.275 0.285 874,000 0.2839 0.00%
2019-06-04 0 0.275 0.270 0.275 0.270 0.280 156,000 42,620 0.2732 0.275 0.270 0.275 0.270 0.280 156,000 0.2732 -1.79%
2019-06-03 0 0.280 0.275 0.280 0.280 0.285 4,156,000 1,163,690 0.2800 0.280 0.275 0.280 0.280 0.285 4,156,000 0.2800 0.00%
2019-05-31 0 0.280 0.270 0.280 0.270 0.305 6,212,000 1,730,990 0.2787 0.280 0.270 0.280 0.270 0.305 6,212,000 0.2787 -1.75%
2019-05-30 0 0.285 0.275 0.285 0.280 0.285 354,000 99,190 0.2802 0.285 0.275 0.285 0.280 0.285 354,000 0.2802 0.00%
2019-05-29 0 0.285 0.280 0.285 0.280 0.285 116,000 33,010 0.2846 0.285 0.280 0.285 0.280 0.285 116,000 0.2846 0.00%
2019-05-28 0 0.285 0.280 0.285 0.275 0.290 294,000 82,350 0.2801 0.285 0.280 0.285 0.275 0.290 294,000 0.2801 1.79%
2019-05-27 0 0.280 0.275 0.280 0.280 0.285 112,000 31,380 0.2802 0.280 0.275 0.280 0.280 0.285 112,000 0.2802 0.00%
2019-05-24 0 0.280 0.275 0.280 0.275 0.285 154,000 42,850 0.2782 0.280 0.275 0.280 0.275 0.285 154,000 0.2782 0.00%
2019-05-23 0 0.280 0.275 0.280 0.275 0.295 476,000 134,730 0.2830 0.280 0.275 0.280 0.275 0.295 476,000 0.2830 -5.08%
2019-05-22 0 0.295 0.285 0.295 0.285 0.295 210,000 60,090 0.2861 0.295 0.285 0.295 0.285 0.295 210,000 0.2861 1.72%
2019-05-21 0 0.290 0.285 0.290 0.290 0.310 1,470,000 450,750 0.3066 0.290 0.285 0.290 0.290 0.310 1,470,000 0.3066 0.00%
2019-05-20 0 0.290 0.280 0.290 0.275 0.295 948,000 268,860 0.2836 0.290 0.280 0.290 0.275 0.295 948,000 0.2836 3.57%
2019-05-17 0 0.280 0.275 0.280 0.275 0.285 1,358,000 378,700 0.2789 0.280 0.275 0.280 0.275 0.285 1,358,000 0.2789 0.00%
2019-05-16 0 0.280 0.275 0.280 0.275 0.280 1,112,000 305,870 0.2751 0.280 0.275 0.280 0.275 0.280 1,112,000 0.2751 1.82%
2019-05-15 0 0.275 0.275 0.280 0.275 0.295 13,912,000 3,919,540 0.2817 0.275 0.275 0.280 0.275 0.295 13,912,000 0.2817 -3.51%
2019-05-14 0 0.285 0.280 0.285 0.280 0.315 3,546,000 1,018,400 0.2872 0.285 0.280 0.285 0.280 0.315 3,546,000 0.2872 -5.00%
2019-05-10 0 0.300 0.295 0.300 0.285 0.310 790,000 233,520 0.2956 0.300 0.295 0.300 0.285 0.310 790,000 0.2956 3.45%
2019-05-09 0 0.290 0.285 0.290 0.280 0.305 2,996,000 869,630 0.2903 0.290 0.285 0.290 0.280 0.305 2,996,000 0.2903 -4.92%
2019-05-08 0 0.305 0.300 0.305 0.300 0.310 176,000 53,240 0.3025 0.305 0.300 0.305 0.300 0.310 176,000 0.3025 -1.61%
2019-05-07 0 0.310 0.305 0.310 0.285 0.320 2,224,000 670,300 0.3014 0.310 0.305 0.310 0.285 0.320 2,224,000 0.3014 8.77%
2019-05-06 0 0.285 0.280 0.285 0.270 0.295 2,266,000 648,140 0.2860 0.285 0.280 0.285 0.270 0.295 2,266,000 0.2860 -5.00%
2019-05-03 0 0.300 0.300 0.305 0.300 0.305 472,000 141,610 0.3000 0.300 0.300 0.305 0.300 0.305 472,000 0.3000 0.00%
2019-05-02 0 0.300 0.300 0.305 0.300 0.310 362,000 109,400 0.3022 0.300 0.300 0.305 0.300 0.310 362,000 0.3022 -1.64%
2019-04-30 0 0.305 0.300 0.310 0.295 0.310 1,128,000 339,770 0.3012 0.305 0.300 0.310 0.295 0.310 1,128,000 0.3012 1.67%
2019-04-29 0 0.300 0.295 0.300 0.295 0.310 3,462,000 1,043,400 0.3014 0.300 0.295 0.300 0.295 0.310 3,462,000 0.3014 -3.23%
2019-04-26 0 0.310 0.305 0.310 0.295 0.310 1,156,000 350,920 0.3036 0.310 0.305 0.310 0.295 0.310 1,156,000 0.3036 1.64%
2019-04-25 0 0.305 0.300 0.305 0.295 0.310 3,750,000 1,127,010 0.3005 0.305 0.300 0.305 0.295 0.310 3,750,000 0.3005 -1.61%
2019-04-24 0 0.310 0.305 0.315 0.310 0.320 958,000 298,670 0.3118 0.310 0.305 0.315 0.310 0.320 958,000 0.3118 -3.12%
2019-04-23 0 0.320 0.315 0.320 0.310 0.325 1,446,000 463,230 0.3204 0.320 0.315 0.320 0.310 0.325 1,446,000 0.3204 0.00%
2019-04-18 0 0.320 0.320 0.330 0.315 0.330 678,000 214,560 0.3165 0.320 0.320 0.330 0.315 0.330 678,000 0.3165 -1.54%
2019-04-17 0 0.325 0.325 0.330 0.305 0.330 6,482,000 2,086,240 0.3219 0.325 0.325 0.330 0.305 0.330 6,482,000 0.3219 4.84%
2019-04-16 0 0.310 0.305 0.310 0.305 0.370 28,184,000 8,994,920 0.3191 0.310 0.305 0.310 0.305 0.370 28,184,000 0.3191 -16.22%
2019-04-15 0 0.370 0.365 0.370 0.360 0.370 2,404,000 874,630 0.3638 0.370 0.365 0.370 0.360 0.370 2,404,000 0.3638 0.00%
2019-04-12 0 0.370 0.365 0.370 0.350 0.370 4,128,000 1,471,710 0.3565 0.370 0.365 0.370 0.350 0.370 4,128,000 0.3565 0.00%
2019-04-11 0 0.370 0.360 0.370 0.360 0.370 250,000 91,380 0.3655 0.370 0.360 0.370 0.360 0.370 250,000 0.3655 0.00%
2019-04-10 0 0.370 0.365 0.370 0.360 0.370 420,000 153,430 0.3653 0.370 0.365 0.370 0.360 0.370 420,000 0.3653 0.00%
2019-04-09 0 0.370 0.365 0.370 0.355 0.370 3,522,000 1,273,520 0.3616 0.370 0.365 0.370 0.355 0.370 3,522,000 0.3616 0.00%
2019-04-08 0 0.370 0.365 0.370 0.355 0.380 5,156,000 1,895,660 0.3677 0.370 0.365 0.370 0.355 0.380 5,156,000 0.3677 -1.33%
2019-04-04 0 0.375 0.370 0.375 0.370 0.380 486,000 181,790 0.3741 0.375 0.370 0.375 0.370 0.380 486,000 0.3741 0.00%
2019-04-03 0 0.375 0.365 0.375 0.365 0.375 2,334,000 855,480 0.3665 0.375 0.365 0.375 0.365 0.375 2,334,000 0.3665 0.00%
2019-04-02 0 0.375 0.365 0.375 0.365 0.375 3,052,000 1,125,610 0.3688 0.375 0.365 0.375 0.365 0.375 3,052,000 0.3688 0.00%
2019-04-01 0 0.375 0.370 0.375 0.370 0.380 3,008,000 1,127,770 0.3749 0.375 0.370 0.375 0.370 0.380 3,008,000 0.3749 -1.32%
2019-03-29 0 0.380 0.370 0.380 0.370 0.390 4,506,000 1,696,040 0.3764 0.380 0.370 0.380 0.370 0.390 4,506,000 0.3764 -2.56%
2019-03-28 0 0.390 0.385 0.390 0.380 0.390 5,396,000 2,074,160 0.3844 0.390 0.385 0.390 0.380 0.390 5,396,000 0.3844 0.00%
2019-03-27 0 0.390 0.385 0.390 0.385 0.390 2,512,000 967,280 0.3851 0.390 0.385 0.390 0.385 0.390 2,512,000 0.3851 1.30%
2019-03-26 0 0.385 0.380 0.385 0.380 0.395 5,844,000 2,246,350 0.3844 0.385 0.380 0.385 0.380 0.395 5,844,000 0.3844 -2.53%
2019-03-25 0 0.395 0.390 0.395 0.390 0.400 5,460,000 2,157,650 0.3952 0.395 0.390 0.395 0.390 0.400 5,460,000 0.3952 0.00%
2019-03-22 0 0.395 0.390 0.395 0.390 0.395 3,700,000 1,444,800 0.3905 0.395 0.390 0.395 0.390 0.395 3,700,000 0.3905 0.00%
2019-03-21 0 0.395 0.390 0.395 0.390 0.410 2,578,000 1,021,630 0.3963 0.395 0.390 0.395 0.390 0.410 2,578,000 0.3963 -1.25%
2019-03-20 0 0.400 0.395 0.400 0.395 0.400 330,000 131,360 0.3981 0.400 0.395 0.400 0.395 0.400 330,000 0.3981 1.27%
2019-03-19 0 0.395 0.390 0.400 0.390 0.400 250,000 98,760 0.3950 0.395 0.390 0.400 0.390 0.400 250,000 0.3950 -1.25%
2019-03-18 0 0.400 0.390 0.400 0.390 0.400 1,384,000 549,510 0.3970 0.400 0.390 0.400 0.390 0.400 1,384,000 0.3970 -1.23%
2019-03-15 0 0.405 0.395 0.405 0.385 0.405 3,150,000 1,237,310 0.3928 0.405 0.395 0.405 0.385 0.405 3,150,000 0.3928 0.00%
2019-03-14 0 0.405 0.400 0.405 0.385 0.405 4,436,000 1,766,660 0.3983 0.405 0.400 0.405 0.385 0.405 4,436,000 0.3983 3.85%
2019-03-13 0 0.390 0.385 0.390 0.375 0.400 9,066,000 3,469,360 0.3827 0.390 0.385 0.390 0.375 0.400 9,066,000 0.3827 -2.50%
2019-03-12 0 0.400 0.390 0.400 0.390 0.405 1,636,000 652,850 0.3991 0.400 0.390 0.400 0.390 0.405 1,636,000 0.3991 2.56%
2019-03-11 0 0.390 0.385 0.390 0.385 0.395 1,144,000 447,550 0.3912 0.390 0.385 0.390 0.385 0.395 1,144,000 0.3912 1.30%
2019-03-08 0 0.385 0.380 0.385 0.375 0.390 3,812,000 1,451,550 0.3808 0.385 0.380 0.385 0.375 0.390 3,812,000 0.3808 -2.53%
2019-03-07 0 0.395 0.390 0.400 0.390 0.410 10,980,000 4,325,710 0.3940 0.395 0.390 0.400 0.390 0.410 10,980,000 0.3940 -4.82%
2019-03-06 0 0.415 0.410 0.420 0.410 0.420 1,526,000 629,040 0.4122 0.415 0.410 0.420 0.410 0.420 1,526,000 0.4122 0.00%
2019-03-05 0 0.415 0.415 0.420 0.415 0.425 1,850,000 776,890 0.4199 0.415 0.415 0.420 0.415 0.425 1,850,000 0.4199 -4.60%
2019-03-04 0 0.435 0.430 0.435 0.425 0.440 2,428,000 1,049,030 0.4321 0.435 0.430 0.435 0.425 0.440 2,428,000 0.4321 -1.14%
2019-03-01 0 0.440 0.430 0.440 0.425 0.440 622,000 269,220 0.4328 0.440 0.430 0.440 0.425 0.440 622,000 0.4328 1.15%
2019-02-28 0 0.435 0.430 0.440 0.430 0.455 9,717,000 4,319,250 0.4445 0.435 0.430 0.440 0.430 0.455 9,717,000 0.4445 1.16%
2019-02-27 0 0.430 0.425 0.435 0.405 0.435 11,546,010 4,832,164 0.4185 0.430 0.425 0.435 0.405 0.435 11,546,010 0.4185 2.38%
2019-02-26 0 0.420 0.415 0.420 0.400 0.420 18,172,010 7,501,084 0.4128 0.420 0.415 0.420 0.400 0.420 18,172,010 0.4128 2.44%
2019-02-25 0 0.410 0.410 0.415 0.405 0.420 1,820,000 747,700 0.4108 0.410 0.410 0.415 0.405 0.420 1,820,000 0.4108 0.00%
2019-02-22 0 0.410 0.410 0.420 0.410 0.420 14,684,000 6,124,800 0.4171 0.410 0.410 0.420 0.410 0.420 14,684,000 0.4171 0.00%
2019-02-21 0 0.410 0.405 0.415 0.405 0.420 14,580,000 6,072,740 0.4165 0.410 0.405 0.415 0.405 0.420 14,580,000 0.4165 0.00%
2019-02-20 0 0.410 0.405 0.410 0.405 0.415 640,000 260,750 0.4074 0.410 0.405 0.410 0.405 0.415 640,000 0.4074 0.00%
2019-02-19 0 0.410 0.405 0.410 0.405 0.415 314,000 128,320 0.4087 0.410 0.405 0.410 0.405 0.415 314,000 0.4087 0.00%
2019-02-18 0 0.410 0.410 0.415 0.405 0.425 464,000 192,340 0.4145 0.410 0.410 0.415 0.405 0.425 464,000 0.4145 -2.38%
2019-02-15 0 0.420 0.420 0.425 0.360 0.425 11,400,000 4,619,230 0.4052 0.420 0.420 0.425 0.360 0.425 11,400,000 0.4052 2.44%
2019-02-14 0 0.410 0.405 0.410 0.405 0.415 2,862,000 1,167,190 0.4078 0.410 0.405 0.410 0.405 0.415 2,862,000 0.4078 1.23%
2019-02-13 0 0.405 0.400 0.405 0.400 0.405 438,000 176,060 0.4020 0.405 0.400 0.405 0.400 0.405 438,000 0.4020 1.25%
2019-02-12 0 0.400 0.400 0.405 0.400 0.405 330,000 132,430 0.4013 0.400 0.400 0.405 0.400 0.405 330,000 0.4013 0.00%
2019-02-11 0 0.400 0.400 0.405 0.400 0.405 1,908,000 763,580 0.4002 0.400 0.400 0.405 0.400 0.405 1,908,000 0.4002 -1.23%
2019-02-08 0 0.405 0.395 0.405 0.395 0.405 2,222,000 888,780 0.4000 0.405 0.395 0.405 0.395 0.405 2,222,000 0.4000 1.25%
2019-02-04 0 0.400 0.395 0.400 0.395 0.405 1,394,000 556,510 0.3992 0.400 0.395 0.400 0.395 0.405 1,394,000 0.3992 0.00%
2019-02-01 0 0.400 0.395 0.400 0.395 0.405 3,946,000 1,577,030 0.3997 0.400 0.395 0.400 0.395 0.405 3,946,000 0.3997 0.00%
2019-01-31 0 0.400 0.395 0.400 0.395 0.420 25,042,000 10,225,310 0.4083 0.400 0.395 0.400 0.395 0.420 25,042,000 0.4083 1.27%
2019-01-30 0 0.395 0.385 0.395 0.385 0.400 1,157,935 446,326 0.3854 0.395 0.385 0.395 0.385 0.400 1,157,935 0.3854 1.28%
2019-01-29 0 0.390 0.390 0.395 0.390 0.425 11,122,000 4,559,120 0.4099 0.390 0.390 0.395 0.390 0.425 11,122,000 0.4099 0.00%
2019-01-28 0 0.390 0.385 0.390 0.385 0.395 1,592,000 620,540 0.3898 0.390 0.385 0.390 0.385 0.395 1,592,000 0.3898 -2.50%
2019-01-25 0 0.400 0.395 0.400 0.380 0.400 1,666,000 639,730 0.3840 0.400 0.395 0.400 0.380 0.400 1,666,000 0.3840 3.90%
2019-01-24 0 0.385 0.380 0.390 0.385 0.390 644,000 248,210 0.3854 0.385 0.380 0.390 0.385 0.390 644,000 0.3854 -1.28%
2019-01-23 0 0.390 0.385 0.390 0.380 0.395 2,802,000 1,074,800 0.3836 0.390 0.385 0.390 0.380 0.395 2,802,000 0.3836 -1.27%
2019-01-22 0 0.395 0.385 0.395 0.390 0.395 1,414,000 556,530 0.3936 0.395 0.385 0.395 0.390 0.395 1,414,000 0.3936 0.00%
2019-01-21 0 0.395 0.390 0.400 0.390 0.400 436,000 171,310 0.3929 0.395 0.390 0.400 0.390 0.400 436,000 0.3929 -3.66%
2019-01-18 0 0.410 0.395 0.410 0.380 0.410 3,274,000 1,293,410 0.3951 0.410 0.395 0.410 0.380 0.410 3,274,000 0.3951 1.23%
2019-01-17 0 0.405 0.400 0.405 0.395 0.410 566,000 227,700 0.4023 0.405 0.400 0.405 0.395 0.410 566,000 0.4023 0.00%
2019-01-16 0 0.405 0.395 0.405 0.400 0.405 122,000 48,910 0.4009 0.405 0.395 0.405 0.400 0.405 122,000 0.4009 1.25%
2019-01-15 0 0.400 0.395 0.400 0.400 0.410 808,000 324,090 0.4011 0.400 0.395 0.400 0.400 0.410 808,000 0.4011 -2.44%
2019-01-14 0 0.410 0.400 0.415 0.395 0.430 2,908,000 1,182,720 0.4067 0.410 0.400 0.415 0.395 0.430 2,908,000 0.4067 -4.65%
2019-01-11 0 0.430 0.430 0.435 0.400 0.455 4,540,000 1,976,280 0.4353 0.430 0.430 0.435 0.400 0.455 4,540,000 0.4353 7.50%
2019-01-10 0 0.400 0.400 0.410 0.410 0.410 2,000 820 0.4100 0.400 0.400 0.410 0.410 0.410 2,000 0.4100 0.00%
2019-01-09 0 0.400 0.400 0.410 0.400 0.420 1,302,000 521,540 0.4006 0.400 0.400 0.410 0.400 0.420 1,302,000 0.4006 -2.44%
2019-01-08 0 0.410 0.400 0.410 0.405 0.410 270,000 109,660 0.4061 0.410 0.400 0.410 0.405 0.410 270,000 0.4061 -2.38%
2019-01-07 0 0.420 0.405 0.420 0.410 0.430 474,000 198,240 0.4182 0.420 0.405 0.420 0.410 0.430 474,000 0.4182 0.00%
2019-01-04 0 0.420 0.415 0.420 0.360 0.450 5,238,000 2,174,730 0.4152 0.420 0.415 0.420 0.360 0.450 5,238,000 0.4152 16.67%
2019-01-03 0 0.360 0.350 0.360 0.355 0.360 160,000 57,400 0.3588 0.360 0.350 0.360 0.355 0.360 160,000 0.3588 -2.70%
2019-01-02 0 0.370 0.360 0.370 0.370 0.370 150,000 55,500 0.3700 0.370 0.360 0.370 0.370 0.370 150,000 0.3700 0.00%
2018-12-31 0 0.370 0.365 0.375 0.365 0.395 2,466,000 922,040 0.3739 0.370 0.365 0.375 0.365 0.395 2,466,000 0.3739 -1.33%
2018-12-28 0 0.375 0.370 0.375 0.370 0.410 3,890,000 1,474,460 0.3790 0.375 0.370 0.375 0.370 0.410 3,890,000 0.3790 -6.25%
2018-12-27 0 0.400 0.395 0.400 0.370 0.415 5,536,000 2,165,650 0.3912 0.400 0.395 0.400 0.370 0.415 5,536,000 0.3912 -5.88%
2018-12-24 0 0.425 0.420 0.425 0.395 0.425 5,802,000 2,370,630 0.4086 0.425 0.420 0.425 0.395 0.425 5,802,000 0.4086 3.66%
2018-12-21 0 0.410 0.420 0.425 0.400 0.425 1,982,000 808,230 0.4078 0.410 0.420 0.425 0.400 0.425 1,982,000 0.4078 -2.38%
2018-12-20 0 0.420 0.415 0.420 0.400 0.460 7,198,000 3,071,420 0.4267 0.420 0.415 0.420 0.400 0.460 7,198,000 0.4267 -8.70%
2018-12-19 0 0.460 0.455 0.460 0.455 0.460 398,000 181,940 0.4571 0.460 0.455 0.460 0.455 0.460 398,000 0.4571 -1.08%
2018-12-18 0 0.465 0.460 0.465 0.460 0.475 3,486,000 1,615,590 0.4635 0.465 0.460 0.465 0.460 0.475 3,486,000 0.4635 -1.06%
2018-12-17 0 0.470 0.465 0.470 0.465 0.475 1,012,000 473,350 0.4677 0.470 0.465 0.470 0.465 0.475 1,012,000 0.4677 -2.08%
2018-12-14 0 0.480 0.475 0.480 0.475 0.485 1,548,000 735,850 0.4754 0.480 0.475 0.480 0.475 0.485 1,548,000 0.4754 -1.03%
2018-12-13 0 0.485 0.480 0.485 0.480 0.485 1,084,000 520,340 0.4800 0.485 0.480 0.485 0.480 0.485 1,084,000 0.4800 0.00%
2018-12-12 0 0.485 0.480 0.485 0.480 0.485 536,000 257,650 0.4807 0.485 0.480 0.485 0.480 0.485 536,000 0.4807 0.00%
2018-12-11 0 0.485 0.480 0.485 0.480 0.485 598,000 287,130 0.4802 0.485 0.480 0.485 0.480 0.485 598,000 0.4802 -1.02%
2018-12-10 0 0.490 0.485 0.490 0.480 0.490 186,000 89,840 0.4830 0.490 0.485 0.490 0.480 0.490 186,000 0.4830 1.03%
2018-12-07 0 0.485 0.485 0.490 0.485 0.490 308,000 149,400 0.4851 0.485 0.485 0.490 0.485 0.490 308,000 0.4851 -1.02%
2018-12-06 0 0.490 0.485 0.490 0.485 0.490 492,000 238,660 0.4851 0.490 0.485 0.490 0.485 0.490 492,000 0.4851 0.00%
2018-12-05 0 0.490 0.485 0.490 0.485 0.490 1,354,000 656,750 0.4850 0.490 0.485 0.490 0.485 0.490 1,354,000 0.4850 0.00%
2018-12-04 0 0.490 0.485 0.490 0.490 0.490 40,000 19,600 0.4900 0.490 0.485 0.490 0.490 0.490 40,000 0.4900 0.00%
2018-12-03 0 0.490 0.485 0.490 0.485 0.490 92,000 44,740 0.4863 0.490 0.485 0.490 0.485 0.490 92,000 0.4863 0.00%
2018-11-30 0 0.490 0.485 0.490 0.480 0.490 3,020,000 1,460,060 0.4835 0.490 0.485 0.490 0.480 0.490 3,020,000 0.4835 0.00%
2018-11-29 0 0.490 0.485 0.490 0.480 0.490 2,776,000 1,340,330 0.4828 0.490 0.485 0.490 0.480 0.490 2,776,000 0.4828 0.00%
2018-11-28 0 0.490 0.485 0.490 0.485 0.490 2,168,000 1,051,720 0.4851 0.490 0.485 0.490 0.485 0.490 2,168,000 0.4851 0.00%
2018-11-27 0 0.490 0.485 0.490 0.485 0.490 2,516,000 1,220,340 0.4850 0.490 0.485 0.490 0.485 0.490 2,516,000 0.4850 0.00%
2018-11-26 0 0.490 0.485 0.490 0.480 0.490 272,000 131,860 0.4848 0.490 0.485 0.490 0.480 0.490 272,000 0.4848 0.00%
2018-11-23 0 0.490 0.485 0.490 0.485 0.495 2,204,000 1,069,810 0.4854 0.490 0.485 0.490 0.485 0.495 2,204,000 0.4854 0.00%
2018-11-22 0 0.490 0.485 0.490 0.480 0.495 5,302,000 2,571,800 0.4851 0.490 0.485 0.490 0.480 0.495 5,302,000 0.4851 0.00%
2018-11-21 0 0.490 0.485 0.490 0.485 0.490 74,000 36,250 0.4899 0.490 0.485 0.490 0.485 0.490 74,000 0.4899 0.00%
2018-11-20 0 0.490 0.485 0.490 0.490 0.490 1,830,000 896,700 0.4900 0.490 0.485 0.490 0.490 0.490 1,830,000 0.4900 -1.01%
2018-11-19 0 0.495 0.490 0.495 0.490 0.500 870,000 430,400 0.4947 0.495 0.490 0.495 0.490 0.500 870,000 0.4947 -1.00%
2018-11-16 0 0.500 0.495 0.500 0.490 0.500 1,780,000 875,450 0.4918 0.500 0.495 0.500 0.490 0.500 1,780,000 0.4918 2.04%
2018-11-15 0 0.490 0.485 0.490 0.485 0.490 4,510,000 2,187,560 0.4850 0.490 0.485 0.490 0.485 0.490 4,510,000 0.4850 0.00%
2018-11-14 0 0.490 0.485 0.490 0.485 0.490 5,044,000 2,446,350 0.4850 0.490 0.485 0.490 0.485 0.490 5,044,000 0.4850 0.00%
2018-11-13 0 0.490 0.485 0.490 0.485 0.490 1,180,000 572,340 0.4850 0.490 0.485 0.490 0.485 0.490 1,180,000 0.4850 0.00%
2018-11-12 0 0.490 0.485 0.490 0.480 0.490 1,214,000 586,930 0.4835 0.490 0.485 0.490 0.480 0.490 1,214,000 0.4835 0.00%
2018-11-09 0 0.490 0.485 0.490 0.480 0.490 1,120,000 540,750 0.4828 0.490 0.485 0.490 0.480 0.490 1,120,000 0.4828 0.00%
2018-11-08 0 0.490 0.480 0.485 0.485 0.490 5,548,000 2,697,440 0.4862 0.490 0.480 0.485 0.485 0.490 5,548,000 0.4862 -1.01%
2018-11-07 0 0.495 0.490 0.495 0.490 0.495 178,000 87,370 0.4908 0.495 0.490 0.495 0.490 0.495 178,000 0.4908 0.00%
2018-11-06 0 0.495 0.490 0.495 0.490 0.495 524,000 256,970 0.4904 0.495 0.490 0.495 0.490 0.495 524,000 0.4904 0.00%
2018-11-05 0 0.495 0.490 0.495 0.490 0.495 984,000 482,580 0.4904 0.495 0.490 0.495 0.490 0.495 984,000 0.4904 0.00%
2018-11-02 0 0.495 0.490 0.495 0.490 0.495 710,000 348,520 0.4909 0.495 0.490 0.495 0.490 0.495 710,000 0.4909 0.00%
2018-11-01 0 0.495 0.490 0.495 0.495 0.495 20,000 9,900 0.4950 0.495 0.490 0.495 0.495 0.495 20,000 0.4950 0.00%
2018-10-31 0 0.495 0.490 0.495 0.490 0.495 238,000 117,120 0.4921 0.495 0.490 0.495 0.490 0.495 238,000 0.4921 0.00%
2018-10-30 0 0.495 0.490 0.495 0.495 0.495 8,000 3,960 0.4950 0.495 0.490 0.495 0.495 0.495 8,000 0.4950 0.00%
2018-10-29 0 0.495 0.490 0.495 0.490 0.495 240,000 117,780 0.4908 0.495 0.490 0.495 0.490 0.495 240,000 0.4908 0.00%
2018-10-26 0 0.495 0.490 0.495 0.490 0.495 1,958,000 960,630 0.4906 0.495 0.490 0.495 0.490 0.495 1,958,000 0.4906 0.00%
2018-10-25 0 0.495 0.490 0.495 0.490 0.500 3,124,000 1,535,700 0.4916 0.495 0.490 0.495 0.490 0.500 3,124,000 0.4916 -1.00%
2018-10-24 0 0.500 0.495 0.500 0.495 0.500 30,000 14,860 0.4953 0.500 0.495 0.500 0.495 0.500 30,000 0.4953 0.00%
2018-10-23 0 0.500 0.495 0.500 0.490 0.500 662,000 327,160 0.4942 0.500 0.495 0.500 0.490 0.500 662,000 0.4942 0.00%
2018-10-22 0 0.500 0.495 0.500 0.495 0.500 572,000 283,650 0.4959 0.500 0.495 0.500 0.495 0.500 572,000 0.4959 0.00%
2018-10-19 0 0.500 0.495 0.500 0.490 0.500 348,000 172,230 0.4949 0.500 0.495 0.500 0.490 0.500 348,000 0.4949 0.00%
2018-10-18 0 0.500 0.495 0.500 0.490 0.510 1,582,000 778,670 0.4922 0.500 0.495 0.500 0.490 0.510 1,582,000 0.4922 0.00%
2018-10-16 0 0.500 0.495 0.500 0.495 0.500 182,000 90,500 0.4973 0.500 0.495 0.500 0.495 0.500 182,000 0.4973 0.00%
2018-10-15 0 0.500 0.495 0.500 0.495 0.500 340,000 168,350 0.4951 0.500 0.495 0.500 0.495 0.500 340,000 0.4951 0.00%
2018-10-12 0 0.500 0.495 0.500 0.490 0.500 542,000 268,470 0.4953 0.500 0.495 0.500 0.490 0.500 542,000 0.4953 1.01%
2018-10-11 0 0.495 0.490 0.495 0.490 0.495 888,000 435,910 0.4909 0.495 0.490 0.495 0.490 0.495 888,000 0.4909 -2.94%
2018-10-10 0 0.510 0.500 0.510 0.500 0.510 476,000 238,160 0.5003 0.510 0.500 0.510 0.500 0.510 476,000 0.5003 2.00%
2018-10-09 0 0.500 0.500 0.510 0.500 0.510 1,656,000 829,320 0.5008 0.500 0.500 0.510 0.500 0.510 1,656,000 0.5008 -1.96%
2018-10-08 0 0.510 0.500 0.510 0.500 0.510 1,086,000 545,200 0.5020 0.510 0.500 0.510 0.500 0.510 1,086,000 0.5020 0.00%
2018-10-05 0 0.510 0.500 0.510 0.495 0.510 2,180,000 1,095,730 0.5026 0.510 0.500 0.510 0.495 0.510 2,180,000 0.5026 0.00%
2018-10-04 0 0.510 0.500 0.510 0.500 0.510 614,000 307,560 0.5009 0.510 0.500 0.510 0.500 0.510 614,000 0.5009 2.00%
2018-10-03 0 0.500 0.490 0.500 0.490 0.500 1,144,000 563,600 0.4927 0.500 0.490 0.500 0.490 0.500 1,144,000 0.4927 0.00%
2018-10-02 0 0.500 0.495 0.500 0.485 0.500 1,052,000 518,480 0.4929 0.500 0.495 0.500 0.485 0.500 1,052,000 0.4929 1.01%
2018-09-28 0 0.495 0.495 0.500 0.470 0.510 20,636,000 10,033,080 0.4862 0.495 0.495 0.500 0.470 0.510 20,636,000 0.4862 0.00%
2018-09-27 0 0.495 0.495 0.510 0.495 0.510 464,000 234,370 0.5051 0.495 0.495 0.510 0.495 0.510 464,000 0.5051 -2.94%
2018-09-26 0 0.510 0.495 0.510 0.500 0.510 1,596,000 800,760 0.5017 0.510 0.495 0.510 0.500 0.510 1,596,000 0.5017 0.00%
2018-09-24 0 0.510 0.495 0.510 0.500 0.520 1,546,000 781,680 0.5056 0.510 0.495 0.510 0.500 0.520 1,546,000 0.5056 0.00%
2018-09-21 0 0.510 0.500 0.510 0.500 0.510 504,000 256,880 0.5097 0.510 0.500 0.510 0.500 0.510 504,000 0.5097 2.00%
2018-09-20 0 0.500 0.500 0.510 0.495 0.510 2,424,000 1,213,870 0.5008 0.500 0.500 0.510 0.495 0.510 2,424,000 0.5008 1.01%
2018-09-19 0 0.495 0.490 0.495 0.490 0.500 1,558,000 773,910 0.4967 0.495 0.490 0.495 0.490 0.500 1,558,000 0.4967 0.00%
2018-09-18 0 0.495 0.485 0.495 0.475 0.495 5,974,000 2,898,570 0.4852 0.495 0.485 0.495 0.475 0.495 5,974,000 0.4852 3.13%
2018-09-17 0 0.480 0.470 0.475 0.475 0.490 19,436,000 9,401,740 0.4837 0.480 0.470 0.475 0.475 0.490 19,436,000 0.4837 -3.03%
2018-09-14 0 0.495 0.485 0.495 0.485 0.495 10,246,000 5,020,640 0.4900 0.495 0.485 0.495 0.485 0.495 10,246,000 0.4900 0.00%
2018-09-13 0 0.495 0.485 0.495 0.485 0.495 16,076,000 7,869,650 0.4895 0.495 0.485 0.495 0.485 0.495 16,076,000 0.4895 0.00%
2018-09-12 0 0.495 0.485 0.495 0.490 0.495 11,474,000 5,672,640 0.4944 0.495 0.485 0.495 0.490 0.495 11,474,000 0.4944 -1.00%
2018-09-11 0 0.500 0.490 0.500 0.490 0.500 10,880,000 5,385,460 0.4950 0.500 0.490 0.500 0.490 0.500 10,880,000 0.4950 0.00%
2018-09-10 0 0.500 0.490 0.500 0.495 0.500 10,176,000 5,037,130 0.4950 0.500 0.490 0.500 0.495 0.500 10,176,000 0.4950 -1.96%
2018-09-07 0 0.510 0.500 0.510 0.495 0.510 24,406,000 12,149,910 0.4978 0.510 0.500 0.510 0.495 0.510 24,406,000 0.4978 2.00%
2018-09-06 0 0.500 0.490 0.500 0.490 0.500 2,488,000 1,225,110 0.4924 0.500 0.490 0.500 0.490 0.500 2,488,000 0.4924 0.00%
2018-09-05 0 0.500 0.490 0.500 0.495 0.540 19,158,000 9,775,090 0.5102 0.500 0.490 0.500 0.495 0.540 19,158,000 0.5102 -9.09%
2018-09-04 0 0.550 0.530 0.550 0.530 0.550 11,316,000 6,027,620 0.5327 0.550 0.530 0.550 0.530 0.550 11,316,000 0.5327 0.00%
2018-09-03 0 0.550 0.530 0.550 0.510 0.550 11,860,000 6,247,320 0.5268 0.550 0.530 0.550 0.510 0.550 11,860,000 0.5268 1.85%
2018-08-31 0 0.540 0.500 0.540 0.485 0.540 19,522,000 9,637,570 0.4937 0.540 0.500 0.540 0.485 0.540 19,522,000 0.4937 9.09%
2018-08-30 0 0.495 0.485 0.490 0.490 0.500 10,512,000 5,212,510 0.4959 0.495 0.485 0.490 0.490 0.500 10,512,000 0.4959 0.00%
2018-08-29 0 0.495 0.485 0.500 0.490 0.500 10,642,000 5,216,500 0.4902 0.495 0.485 0.500 0.490 0.500 10,642,000 0.4902 0.00%
2018-08-28 0 0.495 0.485 0.495 0.490 0.495 10,252,000 5,023,490 0.4900 0.495 0.485 0.495 0.490 0.495 10,252,000 0.4900 0.00%
2018-08-27 0 0.495 0.485 0.495 0.485 0.495 12,314,000 6,029,160 0.4896 0.495 0.485 0.495 0.485 0.495 12,314,000 0.4896 0.00%
2018-08-24 0 0.495 0.485 0.495 0.485 0.495 12,912,000 6,302,180 0.4881 0.495 0.485 0.495 0.485 0.495 12,912,000 0.4881 0.00%
2018-08-23 0 0.495 0.485 0.495 0.490 0.495 11,346,000 5,559,560 0.4900 0.495 0.485 0.495 0.490 0.495 11,346,000 0.4900 0.00%
2018-08-22 0 0.495 0.485 0.495 0.485 0.495 10,462,000 5,126,140 0.4900 0.495 0.485 0.495 0.485 0.495 10,462,000 0.4900 0.00%
2018-08-21 0 0.495 0.485 0.495 0.485 0.495 10,784,000 5,283,540 0.4899 0.495 0.485 0.495 0.485 0.495 10,784,000 0.4899 0.00%
2018-08-20 0 0.495 0.485 0.490 0.485 0.495 11,090,000 5,436,240 0.4902 0.495 0.485 0.490 0.485 0.495 11,090,000 0.4902 -1.00%
2018-08-17 0 0.500 0.485 0.495 0.480 0.500 18,788,000 9,125,280 0.4857 0.500 0.485 0.495 0.480 0.500 18,788,000 0.4857 1.01%
2018-08-16 0 0.495 0.485 0.495 0.485 0.495 14,812,000 7,255,670 0.4899 0.495 0.485 0.495 0.485 0.495 14,812,000 0.4899 -1.00%
2018-08-15 0 0.500 0.495 0.500 0.475 0.500 9,282,000 4,527,710 0.4878 0.500 0.495 0.500 0.475 0.500 9,282,000 0.4878 -1.96%
2018-08-14 0 0.510 0.495 0.510 0.495 0.510 10,242,000 5,122,080 0.5001 0.510 0.495 0.510 0.495 0.510 10,242,000 0.5001 0.00%
2018-08-13 0 0.510 0.495 0.510 0.495 0.510 11,012,000 5,505,930 0.5000 0.510 0.495 0.510 0.495 0.510 11,012,000 0.5000 0.00%
2018-08-10 0 0.510 0.495 0.510 0.495 0.510 11,748,000 5,818,750 0.4953 0.510 0.495 0.510 0.495 0.510 11,748,000 0.4953 2.00%
2018-08-09 0 0.500 0.490 0.500 0.495 0.500 11,130,000 5,509,370 0.4950 0.500 0.490 0.500 0.495 0.500 11,130,000 0.4950 0.00%
2018-08-08 0 0.500 0.490 0.500 0.490 0.500 10,140,000 5,018,900 0.4950 0.500 0.490 0.500 0.490 0.500 10,140,000 0.4950 0.00%
2018-08-07 0 0.500 0.490 0.500 0.490 0.500 10,148,000 5,023,220 0.4950 0.500 0.490 0.500 0.490 0.500 10,148,000 0.4950 0.00%
2018-08-06 0 0.500 0.490 0.500 0.490 0.500 10,334,000 5,114,860 0.4950 0.500 0.490 0.500 0.490 0.500 10,334,000 0.4950 0.00%
2018-08-03 0 0.500 0.485 0.500 0.485 0.500 12,572,000 6,231,790 0.4957 0.500 0.485 0.500 0.485 0.500 12,572,000 0.4957 -1.96%
2018-08-02 0 0.510 0.495 0.510 0.495 0.510 11,200,000 5,596,280 0.4997 0.510 0.495 0.510 0.495 0.510 11,200,000 0.4997 0.00%
2018-08-01 0 0.510 0.495 0.510 0.495 0.510 10,032,000 5,015,970 0.5000 0.510 0.495 0.510 0.495 0.510 10,032,000 0.5000 0.00%
2018-07-31 0 0.510 0.495 0.510 0.495 0.510 10,956,000 5,475,610 0.4998 0.510 0.495 0.510 0.495 0.510 10,956,000 0.4998 0.00%
2018-07-30 0 0.510 0.495 0.510 0.500 0.510 10,038,000 5,019,100 0.5000 0.510 0.495 0.510 0.500 0.510 10,038,000 0.5000 0.00%
2018-07-27 0 0.510 0.495 0.500 0.495 0.510 10,258,000 5,128,720 0.5000 0.510 0.495 0.500 0.495 0.510 10,258,000 0.5000 0.00%
2018-07-26 0 0.510 0.495 0.510 0.495 0.510 10,484,000 5,241,840 0.5000 0.510 0.495 0.510 0.495 0.510 10,484,000 0.5000 0.00%
2018-07-25 0 0.510 0.495 0.510 0.495 0.510 14,388,000 7,142,940 0.4965 0.510 0.495 0.510 0.495 0.510 14,388,000 0.4965 0.00%
2018-07-24 0 0.510 0.495 0.500 0.495 0.520 11,384,000 5,755,070 0.5055 0.510 0.495 0.500 0.495 0.520 11,384,000 0.5055 -1.92%
2018-07-23 0 0.520 0.510 0.520 0.510 0.520 9,880,000 5,038,900 0.5100 0.520 0.510 0.520 0.510 0.520 9,880,000 0.5100 0.00%
2018-07-20 0 0.520 0.500 0.520 0.500 0.520 10,234,000 5,215,940 0.5097 0.520 0.500 0.520 0.500 0.520 10,234,000 0.5097 0.00%
2018-07-19 0 0.520 0.500 0.520 0.510 0.520 9,888,000 5,043,400 0.5101 0.520 0.500 0.520 0.510 0.520 9,888,000 0.5101 0.00%
2018-07-18 0 0.520 0.500 0.520 0.500 0.520 9,812,000 5,004,140 0.5100 0.520 0.500 0.520 0.500 0.520 9,812,000 0.5100 0.00%
2018-07-17 0 0.520 0.500 0.520 0.500 0.520 9,894,000 5,045,860 0.5100 0.520 0.500 0.520 0.500 0.520 9,894,000 0.5100 0.00%
2018-07-16 0 0.520 0.500 0.520 0.510 0.520 9,834,000 5,015,360 0.5100 0.520 0.500 0.520 0.510 0.520 9,834,000 0.5100 0.00%
2018-07-13 0 0.520 0.500 0.520 0.500 0.520 11,510,000 5,871,300 0.5101 0.520 0.500 0.520 0.500 0.520 11,510,000 0.5101 -1.89%
2018-07-12 0 0.530 0.520 0.530 0.500 0.530 10,308,000 5,263,780 0.5106 0.530 0.520 0.530 0.500 0.530 10,308,000 0.5106 1.92%
2018-07-11 0 0.520 0.500 0.520 0.500 0.520 9,950,000 5,074,200 0.5100 0.520 0.500 0.520 0.500 0.520 9,950,000 0.5100 0.00%
2018-07-10 0 0.520 0.500 0.520 0.510 0.520 10,036,000 5,128,100 0.5110 0.520 0.500 0.520 0.510 0.520 10,036,000 0.5110 -1.89%
2018-07-09 0 0.530 0.520 0.530 0.500 0.530 10,268,000 5,269,900 0.5132 0.530 0.520 0.530 0.500 0.530 10,268,000 0.5132 1.92%
2018-07-06 0 0.520 0.520 0.530 0.490 0.530 12,404,000 6,111,790 0.4927 0.520 0.520 0.530 0.490 0.530 12,404,000 0.4927 5.05%
2018-07-05 0 0.495 0.485 0.490 0.490 0.530 23,202,000 11,465,760 0.4942 0.495 0.485 0.490 0.490 0.530 23,202,000 0.4942 -1.00%
2018-07-04 0 0.500 0.495 0.500 0.495 0.500 10,526,000 5,226,130 0.4965 0.500 0.495 0.500 0.495 0.500 10,526,000 0.4965 0.00%
2018-07-03 0 0.500 0.495 0.500 0.495 0.510 6,142,000 3,073,630 0.5004 0.500 0.495 0.500 0.495 0.510 6,142,000 0.5004 -3.85%
2018-06-29 0 0.520 0.510 0.520 0.510 0.520 10,348,000 5,277,960 0.5100 0.520 0.510 0.520 0.510 0.520 10,348,000 0.5100 0.00%
2018-06-28 0 0.520 0.500 0.520 0.510 0.520 10,530,000 5,372,440 0.5102 0.520 0.500 0.520 0.510 0.520 10,530,000 0.5102 0.00%
2018-06-27 0 0.520 0.510 0.520 0.510 0.570 11,008,000 5,768,360 0.5240 0.520 0.510 0.520 0.510 0.570 11,008,000 0.5240 0.00%
2018-06-26 0 0.520 0.510 0.520 0.510 0.520 10,298,000 5,301,480 0.5148 0.520 0.510 0.520 0.510 0.520 10,298,000 0.5148 -1.89%
2018-06-25 0 0.530 0.510 0.530 0.510 0.530 9,962,000 5,177,340 0.5197 0.530 0.510 0.530 0.510 0.530 9,962,000 0.5197 0.00%
2018-06-22 0 0.530 0.510 0.530 0.510 0.540 9,988,000 5,201,780 0.5208 0.530 0.510 0.530 0.510 0.540 9,988,000 0.5208 -3.64%
2018-06-21 0 0.550 0.520 0.550 0.500 0.550 10,514,000 5,382,020 0.5119 0.550 0.520 0.550 0.500 0.550 10,514,000 0.5119 5.77%
2018-06-20 0 0.520 0.500 0.520 0.510 0.520 11,912,000 6,163,540 0.5174 0.520 0.500 0.520 0.510 0.520 11,912,000 0.5174 0.00%
2018-06-19 0 0.520 0.510 0.530 0.520 0.540 11,548,000 6,109,240 0.5290 0.520 0.510 0.530 0.520 0.540 11,548,000 0.5290 -5.45%
2018-06-15 0 0.550 0.530 0.550 0.530 0.550 9,708,000 5,238,580 0.5396 0.550 0.530 0.550 0.530 0.550 9,708,000 0.5396 0.00%
2018-06-14 0 0.550 0.540 0.550 0.540 0.550 9,992,000 5,475,500 0.5480 0.550 0.540 0.550 0.540 0.550 9,992,000 0.5480 -1.79%
2018-06-13 0 0.560 0.540 0.560 0.550 0.560 9,856,000 5,422,320 0.5502 0.560 0.540 0.560 0.550 0.560 9,856,000 0.5502 0.00%
2018-06-12 0 0.560 0.540 0.560 0.540 0.560 338,000 187,080 0.5535 0.560 0.540 0.560 0.540 0.560 338,000 0.5535 1.82%
2018-06-11 0 0.550 0.540 0.550 0.540 0.560 262,000 142,820 0.5451 0.550 0.540 0.550 0.540 0.560 262,000 0.5451 -1.79%
2018-06-08 0 0.560 0.540 0.560 0.550 0.560 550,000 303,460 0.5517 0.560 0.540 0.560 0.550 0.560 550,000 0.5517 0.00%
2018-06-07 0 0.560 0.550 0.560 0.550 0.560 640,000 354,880 0.5545 0.560 0.550 0.560 0.550 0.560 640,000 0.5545 0.00%
2018-06-06 0 0.560 0.540 0.560 0.540 0.560 1,060,000 582,440 0.5495 0.560 0.540 0.560 0.540 0.560 1,060,000 0.5495 0.00%
2018-06-05 0 0.560 0.540 0.560 0.540 0.560 2,936,000 1,616,720 0.5507 0.560 0.540 0.560 0.540 0.560 2,936,000 0.5507 0.00%
2018-06-04 0 0.560 0.540 0.560 0.540 0.570 982,000 544,500 0.5545 0.560 0.540 0.560 0.540 0.570 982,000 0.5545 0.00%
2018-06-01 0 0.560 0.550 0.560 0.540 0.560 2,492,000 1,363,880 0.5473 0.560 0.550 0.560 0.540 0.560 2,492,000 0.5473 1.82%
2018-05-31 0 0.550 0.530 0.550 0.530 0.550 852,000 457,220 0.5366 0.550 0.530 0.550 0.530 0.550 852,000 0.5366 3.77%
2018-05-30 0 0.530 0.510 0.530 0.520 0.540 2,110,000 1,106,120 0.5242 0.530 0.510 0.530 0.520 0.540 2,110,000 0.5242 -1.85%
2018-05-29 0 0.540 0.530 0.540 0.530 0.550 948,000 508,400 0.5363 0.540 0.530 0.540 0.530 0.550 948,000 0.5363 -1.82%
2018-05-28 0 0.550 0.530 0.550 0.530 0.550 812,000 441,300 0.5435 0.550 0.530 0.550 0.530 0.550 812,000 0.5435 1.85%
2018-05-25 0 0.540 0.530 0.540 0.500 0.540 13,268,000 6,850,140 0.5163 0.540 0.530 0.540 0.500 0.540 13,268,000 0.5163 5.88%
2018-05-24 0 0.510 0.500 0.510 0.495 0.510 682,000 343,560 0.5038 0.510 0.500 0.510 0.495 0.510 682,000 0.5038 0.00%
2018-05-23 0 0.510 0.500 0.510 0.490 0.510 1,520,000 759,240 0.4995 0.510 0.500 0.510 0.490 0.510 1,520,000 0.4995 3.03%
2018-05-21 0 0.495 0.490 0.500 0.495 0.510 1,732,000 861,790 0.4976 0.495 0.490 0.500 0.495 0.510 1,732,000 0.4976 -2.94%
2018-05-18 0 0.510 0.495 0.510 0.495 0.510 626,000 311,360 0.4974 0.510 0.495 0.510 0.495 0.510 626,000 0.4974 0.00%
2018-05-17 0 0.510 0.500 0.510 0.495 0.510 630,000 316,410 0.5022 0.510 0.500 0.510 0.495 0.510 630,000 0.5022 0.00%
2018-05-16 0 0.510 0.500 0.510 0.490 0.510 1,090,000 539,920 0.4953 0.510 0.500 0.510 0.490 0.510 1,090,000 0.4953 0.00%
2018-05-15 0 0.510 0.495 0.510 0.495 0.510 480,000 240,800 0.5017 0.510 0.495 0.510 0.495 0.510 480,000 0.5017 0.00%
2018-05-14 0 0.510 0.490 0.510 0.490 0.510 372,000 187,420 0.5038 0.510 0.490 0.510 0.490 0.510 372,000 0.5038 0.00%
2018-05-11 0 0.510 0.500 0.510 0.495 0.510 2,366,000 1,182,770 0.4999 0.510 0.500 0.510 0.495 0.510 2,366,000 0.4999 2.00%
2018-05-10 0 0.500 0.490 0.500 0.490 0.500 392,000 195,230 0.4980 0.500 0.490 0.500 0.490 0.500 392,000 0.4980 1.01%
2018-05-09 0 0.495 0.485 0.500 0.480 0.500 4,746,000 2,314,600 0.4877 0.495 0.485 0.500 0.480 0.500 4,746,000 0.4877 -1.00%
2018-05-08 0 0.500 0.490 0.500 0.490 0.500 334,000 165,500 0.4955 0.500 0.490 0.500 0.490 0.500 334,000 0.4955 0.00%
2018-05-07 0 0.500 0.485 0.500 0.480 0.500 2,886,000 1,415,360 0.4904 0.500 0.485 0.500 0.480 0.500 2,886,000 0.4904 0.00%
2018-05-04 0 0.500 0.495 0.500 0.485 0.500 674,000 333,450 0.4947 0.500 0.495 0.500 0.485 0.500 674,000 0.4947 0.00%
2018-05-03 0 0.500 0.485 0.500 0.490 0.500 264,000 130,550 0.4945 0.500 0.485 0.500 0.490 0.500 264,000 0.4945 0.00%
2018-05-02 0 0.500 0.495 0.500 0.485 0.520 2,920,000 1,441,540 0.4937 0.500 0.495 0.500 0.485 0.520 2,920,000 0.4937 -1.96%
2018-04-30 0 0.510 0.500 0.520 0.500 0.520 396,000 201,620 0.5091 0.510 0.500 0.520 0.500 0.520 396,000 0.5091 0.00%
2018-04-27 0 0.510 0.500 0.510 0.500 0.510 66,000 33,520 0.5079 0.510 0.500 0.510 0.500 0.510 66,000 0.5079 0.00%
2018-04-26 0 0.510 0.500 0.510 0.500 0.510 124,000 62,640 0.5052 0.510 0.500 0.510 0.500 0.510 124,000 0.5052 0.00%
2018-04-25 0 0.510 0.500 0.510 0.500 0.520 390,000 196,600 0.5041 0.510 0.500 0.510 0.500 0.520 390,000 0.5041 -1.92%
2018-04-24 0 0.520 0.500 0.520 0.500 0.520 1,542,000 781,200 0.5066 0.520 0.500 0.520 0.500 0.520 1,542,000 0.5066 1.96%
2018-04-23 0 0.510 0.500 0.510 0.485 0.510 3,376,000 1,675,820 0.4964 0.510 0.500 0.510 0.485 0.510 3,376,000 0.4964 2.00%
2018-04-20 0 0.500 0.495 0.500 0.495 0.500 188,000 93,950 0.4997 0.500 0.495 0.500 0.495 0.500 188,000 0.4997 0.00%
2018-04-19 0 0.500 0.495 0.500 0.500 0.510 844,000 422,020 0.5000 0.500 0.495 0.500 0.500 0.510 844,000 0.5000 0.00%
2018-04-18 0 0.500 0.495 0.500 0.495 0.510 140,000 69,780 0.4984 0.500 0.495 0.500 0.495 0.510 140,000 0.4984 0.00%
2018-04-17 0 0.500 0.495 0.500 0.495 0.520 1,762,000 885,240 0.5024 0.500 0.495 0.500 0.495 0.520 1,762,000 0.5024 -3.85%
2018-04-16 0 0.520 0.495 0.520 0.495 0.520 804,000 409,250 0.5090 0.520 0.495 0.520 0.495 0.520 804,000 0.5090 1.96%
2018-04-13 0 0.510 0.500 0.510 0.495 0.520 2,782,000 1,396,060 0.5018 0.510 0.500 0.510 0.495 0.520 2,782,000 0.5018 -1.92%
2018-04-12 0 0.520 0.500 0.520 0.500 0.520 260,000 133,180 0.5122 0.520 0.500 0.520 0.500 0.520 260,000 0.5122 0.00%
2018-04-11 0 0.520 0.510 0.520 0.510 0.520 134,000 69,660 0.5199 0.520 0.510 0.520 0.510 0.520 134,000 0.5199 0.00%
2018-04-10 0 0.520 0.510 0.520 0.510 0.520 506,000 258,980 0.5118 0.520 0.510 0.520 0.510 0.520 506,000 0.5118 0.00%
2018-04-09 0 0.520 0.510 0.520 0.500 0.530 3,974,000 2,024,520 0.5094 0.520 0.510 0.520 0.500 0.530 3,974,000 0.5094 -1.89%
2018-04-06 0 0.530 0.510 0.530 0.520 0.540 3,056,000 1,598,820 0.5232 0.530 0.510 0.530 0.520 0.540 3,056,000 0.5232 -1.85%
2018-04-04 0 0.540 0.530 0.540 0.520 0.540 868,000 461,040 0.5312 0.540 0.530 0.540 0.520 0.540 868,000 0.5312 0.00%
2018-04-03 0 0.540 0.520 0.540 0.520 0.550 1,578,000 842,240 0.5337 0.540 0.520 0.540 0.520 0.550 1,578,000 0.5337 -3.57%
2018-03-29 0 0.560 0.540 0.560 0.540 0.560 742,000 408,940 0.5511 0.560 0.540 0.560 0.540 0.560 742,000 0.5511 1.82%
2018-03-28 0 0.550 0.550 0.560 0.550 0.560 422,000 233,380 0.5530 0.550 0.550 0.560 0.550 0.560 422,000 0.5530 -1.79%
2018-03-27 0 0.560 0.540 0.560 0.550 0.570 920,000 512,260 0.5568 0.560 0.540 0.560 0.550 0.570 920,000 0.5568 0.00%
2018-03-26 0 0.560 0.550 0.560 0.550 0.560 320,000 177,100 0.5534 0.560 0.550 0.560 0.550 0.560 320,000 0.5534 0.00%
2018-03-23 0 0.560 0.550 0.560 0.540 0.560 1,882,000 1,027,780 0.5461 0.560 0.550 0.560 0.540 0.560 1,882,000 0.5461 0.00%
2018-03-22 0 0.560 0.560 0.570 0.550 0.560 2,350,000 1,302,260 0.5542 0.560 0.560 0.570 0.550 0.560 2,350,000 0.5542 0.00%
2018-03-21 0 0.560 0.560 0.570 0.550 0.570 360,000 201,780 0.5605 0.560 0.560 0.570 0.550 0.570 360,000 0.5605 -1.75%
2018-03-20 0 0.570 0.560 0.570 0.550 0.570 1,982,000 1,102,840 0.5564 0.570 0.560 0.570 0.550 0.570 1,982,000 0.5564 1.79%
2018-03-19 0 0.560 0.560 0.570 0.560 0.570 890,000 499,180 0.5609 0.560 0.560 0.570 0.560 0.570 890,000 0.5609 -1.75%
2018-03-16 0 0.570 0.560 0.570 0.560 0.580 892,000 509,500 0.5712 0.570 0.560 0.570 0.560 0.580 892,000 0.5712 -1.72%
2018-03-15 0 0.580 0.570 0.580 0.570 0.580 1,822,000 1,045,680 0.5739 0.580 0.570 0.580 0.570 0.580 1,822,000 0.5739 0.00%
2018-03-14 0 0.580 0.570 0.580 0.570 0.590 4,310,000 2,491,460 0.5781 0.580 0.570 0.580 0.570 0.590 4,310,000 0.5781 0.00%
2018-03-13 0 0.580 0.570 0.580 0.550 0.590 38,386,000 21,756,040 0.5668 0.580 0.570 0.580 0.550 0.590 38,386,000 0.5668 5.45%
2018-03-12 0 0.550 0.540 0.550 0.540 0.550 86,788,000 46,868,300 0.5400 0.550 0.540 0.550 0.540 0.550 86,788,000 0.5400 0.00%
2018-03-09 0 0.550 0.540 0.550 0.540 0.550 62,208,000 33,599,800 0.5401 0.550 0.540 0.550 0.540 0.550 62,208,000 0.5401 0.00%
2018-03-08 0 0.550 0.540 0.550 0.540 0.550 5,424,000 2,929,100 0.5400 0.550 0.540 0.550 0.540 0.550 5,424,000 0.5400 0.00%
2018-03-07 0 0.550 0.540 0.550 0.540 0.550 496,000 271,100 0.5466 0.550 0.540 0.550 0.540 0.550 496,000 0.5466 0.00%
2018-03-06 0 0.550 0.540 0.550 0.540 0.550 1,388,000 762,500 0.5494 0.550 0.540 0.550 0.540 0.550 1,388,000 0.5494 0.00%
2018-03-05 0 0.550 0.530 0.550 0.530 0.550 1,570,000 848,780 0.5406 0.550 0.530 0.550 0.530 0.550 1,570,000 0.5406 1.85%
2018-03-02 0 0.540 0.540 0.550 0.530 0.550 1,900,000 1,028,000 0.5411 0.540 0.540 0.550 0.530 0.550 1,900,000 0.5411 -1.82%
2018-03-01 0 0.550 0.540 0.550 0.530 0.550 1,918,000 1,037,480 0.5409 0.550 0.540 0.550 0.530 0.550 1,918,000 0.5409 1.85%
2018-02-28 0 0.540 0.530 0.540 0.530 0.540 1,390,000 749,200 0.5390 0.540 0.530 0.540 0.530 0.540 1,390,000 0.5390 0.00%
2018-02-27 0 0.540 0.530 0.540 0.530 0.540 1,576,000 837,940 0.5317 0.540 0.530 0.540 0.530 0.540 1,576,000 0.5317 0.00%
2018-02-26 0 0.540 0.530 0.540 0.530 0.540 862,000 464,600 0.5390 0.540 0.530 0.540 0.530 0.540 862,000 0.5390 0.00%
2018-02-23 0 0.540 0.530 0.540 0.530 0.540 562,000 301,440 0.5364 0.540 0.530 0.540 0.530 0.540 562,000 0.5364 0.00%
2018-02-22 0 0.540 0.530 0.540 0.530 0.550 1,640,000 878,640 0.5358 0.540 0.530 0.540 0.530 0.550 1,640,000 0.5358 0.00%
2018-02-21 0 0.540 0.530 0.540 0.520 0.540 830,000 446,020 0.5374 0.540 0.530 0.540 0.520 0.540 830,000 0.5374 0.00%
2018-02-20 0 0.540 0.530 0.540 0.520 0.540 920,000 489,840 0.5324 0.540 0.530 0.540 0.520 0.540 920,000 0.5324 0.00%
2018-02-15 0 0.540 0.530 0.540 0.520 0.540 2,072,000 1,093,000 0.5275 0.540 0.530 0.540 0.520 0.540 2,072,000 0.5275 3.85%
2018-02-14 0 0.520 0.510 0.520 0.510 0.520 1,234,000 635,020 0.5146 0.520 0.510 0.520 0.510 0.520 1,234,000 0.5146 0.00%
2018-02-13 0 0.520 0.510 0.520 0.510 0.530 600,000 310,600 0.5177 0.520 0.510 0.520 0.510 0.530 600,000 0.5177 0.00%
2018-02-12 0 0.520 0.500 0.520 0.510 0.530 2,164,000 1,107,660 0.5119 0.520 0.500 0.520 0.510 0.530 2,164,000 0.5119 0.00%
2018-02-09 0 0.520 0.510 0.520 0.495 0.530 4,172,000 2,126,300 0.5097 0.520 0.510 0.520 0.495 0.530 4,172,000 0.5097 0.00%
2018-02-08 0 0.520 0.520 0.530 0.520 0.540 14,974,000 7,936,540 0.5300 0.520 0.520 0.530 0.520 0.540 14,974,000 0.5300 -3.70%
2018-02-07 0 0.540 0.530 0.540 0.510 0.540 1,628,000 852,740 0.5238 0.540 0.530 0.540 0.510 0.540 1,628,000 0.5238 1.89%
2018-02-06 0 0.530 0.510 0.530 0.500 0.530 6,594,000 3,411,300 0.5173 0.530 0.510 0.530 0.500 0.530 6,594,000 0.5173 -1.85%
2018-02-05 0 0.540 0.530 0.540 0.530 0.540 2,874,000 1,525,160 0.5307 0.540 0.530 0.540 0.530 0.540 2,874,000 0.5307 0.00%
2018-02-02 0 0.540 0.530 0.540 0.530 0.540 560,000 300,320 0.5363 0.540 0.530 0.540 0.530 0.540 560,000 0.5363 3.85%
2018-02-01 0 0.520 0.520 0.530 0.520 0.540 928,000 491,360 0.5295 0.520 0.520 0.530 0.520 0.540 928,000 0.5295 -3.70%
2018-01-31 0 0.540 0.530 0.540 0.520 0.540 872,000 464,780 0.5330 0.540 0.530 0.540 0.520 0.540 872,000 0.5330 1.89%
2018-01-30 0 0.530 0.520 0.540 0.530 0.540 646,000 343,700 0.5320 0.530 0.520 0.540 0.530 0.540 646,000 0.5320 -1.85%
2018-01-29 0 0.540 0.530 0.540 0.530 0.540 2,870,000 1,524,980 0.5314 0.540 0.530 0.540 0.530 0.540 2,870,000 0.5314 0.00%
2018-01-26 0 0.540 0.540 0.550 0.540 0.550 1,016,000 549,720 0.5411 0.540 0.540 0.550 0.540 0.550 1,016,000 0.5411 0.00%
2018-01-25 0 0.540 0.540 0.550 0.530 0.550 1,624,000 876,100 0.5395 0.540 0.540 0.550 0.530 0.550 1,624,000 0.5395 -1.82%
2018-01-24 0 0.550 0.540 0.550 0.540 0.550 578,000 314,520 0.5442 0.550 0.540 0.550 0.540 0.550 578,000 0.5442 1.85%
2018-01-23 0 0.540 0.540 0.550 0.540 0.560 1,180,000 648,200 0.5493 0.540 0.540 0.550 0.540 0.560 1,180,000 0.5493 -1.82%
2018-01-22 0 0.550 0.540 0.550 0.540 0.560 972,000 535,240 0.5507 0.550 0.540 0.550 0.540 0.560 972,000 0.5507 -1.79%
2018-01-19 0 0.560 0.550 0.560 0.540 0.560 1,704,000 940,540 0.5520 0.560 0.550 0.560 0.540 0.560 1,704,000 0.5520 0.00%
2018-01-18 0 0.560 0.550 0.560 0.520 0.560 13,186,000 7,197,220 0.5458 0.560 0.550 0.560 0.520 0.560 13,186,000 0.5458 5.66%
2018-01-17 0 0.530 0.530 0.540 0.530 0.540 1,446,000 768,320 0.5313 0.530 0.530 0.540 0.530 0.540 1,446,000 0.5313 -1.85%
2018-01-16 0 0.540 0.530 0.540 0.530 0.540 1,494,000 797,220 0.5336 0.540 0.530 0.540 0.530 0.540 1,494,000 0.5336 0.00%
2018-01-15 0 0.540 0.540 0.550 0.540 0.560 5,656,000 3,110,760 0.5500 0.540 0.540 0.550 0.540 0.560 5,656,000 0.5500 -3.57%
2018-01-12 0 0.560 0.550 0.560 0.550 0.560 350,000 194,180 0.5548 0.560 0.550 0.560 0.550 0.560 350,000 0.5548 1.82%
2018-01-11 0 0.550 0.550 0.560 0.550 0.560 6,362,000 3,548,440 0.5578 0.550 0.550 0.560 0.550 0.560 6,362,000 0.5578 -1.79%
2018-01-10 0 0.560 0.560 0.570 0.550 0.570 13,804,000 7,734,360 0.5603 0.560 0.560 0.570 0.550 0.570 13,804,000 0.5603 0.00%
2018-01-09 0 0.560 0.560 0.570 0.550 0.570 13,416,000 7,555,100 0.5631 0.560 0.560 0.570 0.550 0.570 13,416,000 0.5631 1.82%
2018-01-08 0 0.550 0.550 0.560 0.550 0.560 1,966,000 1,081,980 0.5503 0.550 0.550 0.560 0.550 0.560 1,966,000 0.5503 -1.79%
2018-01-05 0 0.560 0.550 0.570 0.550 0.570 7,074,000 3,924,520 0.5548 0.560 0.550 0.570 0.550 0.570 7,074,000 0.5548 0.00%
2018-01-04 0 0.560 0.550 0.560 0.550 0.560 148,000 82,480 0.5573 0.560 0.550 0.560 0.550 0.560 148,000 0.5573 0.00%
2018-01-03 0 0.560 0.550 0.560 0.550 0.570 694,000 382,860 0.5517 0.560 0.550 0.560 0.550 0.570 694,000 0.5517 0.00%
2018-01-02 0 0.560 0.550 0.560 0.560 0.570 1,874,000 1,049,480 0.5600 0.560 0.550 0.560 0.560 0.570 1,874,000 0.5600 0.00%
2017-12-29 0 0.560 0.550 0.560 0.550 0.570 6,734,000 3,763,940 0.5589 0.560 0.550 0.560 0.550 0.570 6,734,000 0.5589 1.82%
2017-12-28 0 0.550 0.550 0.560 0.550 0.560 11,688,000 6,543,020 0.5598 0.550 0.550 0.560 0.550 0.560 11,688,000 0.5598 -3.51%
2017-12-27 0 0.570 0.560 0.570 0.560 0.570 16,880,000 9,461,820 0.5605 0.570 0.560 0.570 0.560 0.570 16,880,000 0.5605 0.00%
2017-12-22 0 0.570 0.560 0.570 0.560 0.570 1,698,000 959,800 0.5653 0.570 0.560 0.570 0.560 0.570 1,698,000 0.5653 1.79%
2017-12-21 0 0.560 0.560 0.570 0.550 0.570 1,928,000 1,076,260 0.5582 0.560 0.560 0.570 0.550 0.570 1,928,000 0.5582 0.00%
2017-12-20 0 0.560 0.560 0.570 0.550 0.570 1,328,000 741,000 0.5580 0.560 0.560 0.570 0.550 0.570 1,328,000 0.5580 -1.75%
2017-12-19 0 0.570 0.560 0.570 0.560 0.570 216,000 121,500 0.5625 0.570 0.560 0.570 0.560 0.570 216,000 0.5625 0.00%
2017-12-18 0 0.570 0.560 0.570 0.560 0.580 1,428,000 800,540 0.5606 0.570 0.560 0.570 0.560 0.580 1,428,000 0.5606 0.00%
2017-12-15 0 0.570 0.570 0.580 0.560 0.570 832,000 471,880 0.5672 0.570 0.570 0.580 0.560 0.570 832,000 0.5672 -1.72%
2017-12-14 0 0.580 0.570 0.580 0.570 0.580 98,000 56,200 0.5735 0.580 0.570 0.580 0.570 0.580 98,000 0.5735 0.00%
2017-12-13 0 0.580 0.570 0.580 0.560 0.580 524,000 298,340 0.5694 0.580 0.570 0.580 0.560 0.580 524,000 0.5694 0.00%
2017-12-12 0 0.580 0.570 0.580 0.550 0.580 4,144,000 2,325,600 0.5612 0.580 0.570 0.580 0.550 0.580 4,144,000 0.5612 3.57%
2017-12-11 0 0.560 0.560 0.570 0.550 0.570 874,000 487,420 0.5577 0.560 0.560 0.570 0.550 0.570 874,000 0.5577 -1.75%
2017-12-08 0 0.570 0.560 0.570 0.550 0.570 1,356,000 760,080 0.5605 0.570 0.560 0.570 0.550 0.570 1,356,000 0.5605 0.00%
2017-12-07 0 0.570 0.560 0.570 0.550 0.570 1,660,000 929,600 0.5600 0.570 0.560 0.570 0.550 0.570 1,660,000 0.5600 0.00%
2017-12-06 0 0.570 0.550 0.570 0.550 0.570 1,260,000 704,120 0.5588 0.570 0.550 0.570 0.550 0.570 1,260,000 0.5588 0.00%
2017-12-05 0 0.570 0.570 0.580 0.560 0.580 586,000 333,580 0.5692 0.570 0.570 0.580 0.560 0.580 586,000 0.5692 0.00%
2017-12-04 0 0.570 0.570 0.580 0.570 0.590 1,954,000 1,120,500 0.5734 0.570 0.570 0.580 0.570 0.590 1,954,000 0.5734 -3.39%
2017-12-01 0 0.590 0.580 0.590 0.580 0.590 1,882,000 1,108,300 0.5889 0.590 0.580 0.590 0.580 0.590 1,882,000 0.5889 1.72%
2017-11-30 0 0.580 0.580 0.590 0.580 0.600 11,274,000 6,663,120 0.5910 0.580 0.580 0.590 0.580 0.600 11,274,000 0.5910 0.00%
2017-11-29 0 0.580 0.570 0.590 0.560 0.590 12,294,000 7,070,560 0.5751 0.580 0.570 0.590 0.560 0.590 12,294,000 0.5751 0.00%
2017-11-28 0 0.580 0.570 0.580 0.550 0.580 5,370,000 3,039,420 0.5660 0.580 0.570 0.580 0.550 0.580 5,370,000 0.5660 1.75%
2017-11-27 0 0.570 0.560 0.570 0.550 0.570 270,000 152,180 0.5636 0.570 0.560 0.570 0.550 0.570 270,000 0.5636 0.00%
2017-11-24 0 0.570 0.560 0.570 0.560 0.570 578,000 324,860 0.5620 0.570 0.560 0.570 0.560 0.570 578,000 0.5620 0.00%
2017-11-23 0 0.570 0.550 0.570 0.550 0.570 280,000 158,300 0.5654 0.570 0.550 0.570 0.550 0.570 280,000 0.5654 1.79%
2017-11-22 0 0.560 0.550 0.560 0.550 0.580 9,640,000 5,376,580 0.5577 0.560 0.550 0.560 0.550 0.580 9,640,000 0.5577 -3.45%
2017-11-21 0 0.580 0.570 0.580 0.540 0.580 9,530,000 5,303,900 0.5565 0.580 0.570 0.580 0.540 0.580 9,530,000 0.5565 1.75%
2017-11-20 0 0.570 0.560 0.570 0.550 0.570 4,970,000 2,787,140 0.5608 0.570 0.560 0.570 0.550 0.570 4,970,000 0.5608 1.79%
2017-11-17 0 0.560 0.560 0.570 0.560 0.570 966,000 544,400 0.5636 0.560 0.560 0.570 0.560 0.570 966,000 0.5636 -1.75%
2017-11-16 0 0.570 0.570 0.580 0.560 0.570 2,174,000 1,233,280 0.5673 0.570 0.570 0.580 0.560 0.570 2,174,000 0.5673 0.00%
2017-11-15 0 0.570 0.560 0.570 0.570 0.570 804,000 458,280 0.5700 0.570 0.560 0.570 0.570 0.570 804,000 0.5700 -1.72%
2017-11-14 0 0.580 0.570 0.580 0.570 0.580 710,000 410,300 0.5779 0.580 0.570 0.580 0.570 0.580 710,000 0.5779 1.75%
2017-11-13 0 0.570 0.570 0.580 0.570 0.580 1,480,000 846,920 0.5722 0.570 0.570 0.580 0.570 0.580 1,480,000 0.5722 -1.72%
2017-11-10 0 0.580 0.570 0.580 0.580 0.590 2,382,000 1,385,200 0.5815 0.580 0.570 0.580 0.580 0.590 2,382,000 0.5815 0.00%
2017-11-09 0 0.580 0.580 0.590 0.580 0.590 2,472,000 1,436,820 0.5812 0.580 0.580 0.590 0.580 0.590 2,472,000 0.5812 0.00%
2017-11-08 0 0.580 0.580 0.590 0.580 0.590 4,196,000 2,467,480 0.5881 0.580 0.580 0.590 0.580 0.590 4,196,000 0.5881 -3.33%
2017-11-07 0 0.600 0.590 0.600 0.590 0.600 2,510,000 1,483,020 0.5908 0.600 0.590 0.600 0.590 0.600 2,510,000 0.5908 0.00%
2017-11-06 0 0.600 0.590 0.600 0.580 0.600 10,992,000 6,515,300 0.5927 0.600 0.590 0.600 0.580 0.600 10,992,000 0.5927 0.00%
2017-11-03 0 0.600 0.590 0.600 0.590 0.610 8,424,000 5,102,300 0.6057 0.600 0.590 0.600 0.590 0.610 8,424,000 0.6057 -1.64%
2017-11-02 0 0.610 0.600 0.610 0.590 0.620 20,622,000 12,431,720 0.6028 0.610 0.600 0.610 0.590 0.620 20,622,000 0.6028 3.39%
2017-11-01 0 0.590 0.580 0.600 0.580 0.600 6,580,000 3,910,040 0.5942 0.590 0.580 0.600 0.580 0.600 6,580,000 0.5942 -1.67%
2017-10-31 0 0.600 0.590 0.600 0.590 0.600 7,332,000 4,379,660 0.5973 0.600 0.590 0.600 0.590 0.600 7,332,000 0.5973 0.00%
2017-10-30 0 0.600 0.590 0.600 0.580 0.600 18,982,000 11,208,920 0.5905 0.600 0.590 0.600 0.580 0.600 18,982,000 0.5905 5.26%
2017-10-27 0 0.570 0.570 0.580 0.570 0.590 12,086,000 7,064,320 0.5845 0.570 0.570 0.580 0.570 0.590 12,086,000 0.5845 -1.72%
2017-10-26 0 0.580 0.570 0.580 0.570 0.580 10,328,000 5,986,940 0.5797 0.580 0.570 0.580 0.570 0.580 10,328,000 0.5797 -1.69%
2017-10-25 0 0.590 0.580 0.590 0.560 0.590 14,970,000 8,542,500 0.5706 0.590 0.580 0.590 0.560 0.590 14,970,000 0.5706 5.36%
2017-10-24 0 0.560 0.560 0.580 0.560 0.580 10,054,000 5,775,420 0.5744 0.560 0.560 0.580 0.560 0.580 10,054,000 0.5744 -3.45%
2017-10-23 0 0.580 0.570 0.580 0.570 0.580 12,268,000 7,029,800 0.5730 0.580 0.570 0.580 0.570 0.580 12,268,000 0.5730 1.75%
2017-10-20 0 0.570 0.570 0.580 0.570 0.590 8,302,000 4,807,840 0.5791 0.570 0.570 0.580 0.570 0.590 8,302,000 0.5791 -1.72%
2017-10-19 0 0.580 0.580 0.590 0.580 0.600 13,280,000 7,833,760 0.5899 0.580 0.580 0.590 0.580 0.600 13,280,000 0.5899 -1.69%
2017-10-18 0 0.590 0.590 0.600 0.590 0.600 14,044,000 8,334,580 0.5935 0.590 0.590 0.600 0.590 0.600 14,044,000 0.5935 -3.28%
2017-10-17 0 0.610 0.600 0.610 0.600 0.620 13,996,000 8,480,960 0.6060 0.610 0.600 0.610 0.600 0.620 13,996,000 0.6060 0.00%
2017-10-16 0 0.610 0.600 0.610 0.590 0.620 21,056,000 12,718,780 0.6040 0.610 0.600 0.610 0.590 0.620 21,056,000 0.6040 1.67%
2017-10-13 0 0.600 0.590 0.600 0.590 0.600 5,786,000 3,418,480 0.5908 0.600 0.590 0.600 0.590 0.600 5,786,000 0.5908 0.00%
2017-10-12 0 0.600 0.600 0.610 0.560 0.600 13,292,000 7,787,460 0.5859 0.600 0.600 0.610 0.560 0.600 13,292,000 0.5859 5.26%
2017-10-11 0 0.570 0.560 0.570 0.570 0.590 10,058,000 5,796,180 0.5763 0.570 0.560 0.570 0.570 0.590 10,058,000 0.5763 -3.39%
2017-10-10 0 0.590 0.590 0.600 0.590 0.630 51,124,000 31,109,000 0.6085 0.590 0.590 0.600 0.590 0.630 51,124,000 0.6085 -1.67%
2017-10-09 0 0.600 0.590 0.600 0.590 0.600 1,916,000 1,148,460 0.5994 0.600 0.590 0.600 0.590 0.600 1,916,000 0.5994 -1.64%
2017-10-06 0 0.610 0.600 0.610 0.590 0.610 4,372,000 2,634,100 0.6025 0.610 0.600 0.610 0.590 0.610 4,372,000 0.6025 0.00%
2017-10-04 0 0.610 0.600 0.610 0.600 0.630 21,754,000 13,301,440 0.6114 0.610 0.600 0.610 0.600 0.630 21,754,000 0.6114 1.67%
2017-10-03 0 0.600 0.600 0.610 0.590 0.630 17,256,000 10,555,080 0.6117 0.600 0.600 0.610 0.590 0.630 17,256,000 0.6117 0.00%
2017-09-29 0 0.600 0.600 0.610 0.580 0.660 40,426,000 24,896,660 0.6159 0.600 0.600 0.610 0.580 0.660 40,426,000 0.6159 3.45%
2017-09-28 0 0.580 0.570 0.580 0.560 0.590 3,974,000 2,281,020 0.5740 0.580 0.570 0.580 0.560 0.590 3,974,000 0.5740 1.75%
2017-09-27 0 0.570 0.570 0.580 0.570 0.580 56,000 32,420 0.5789 0.570 0.570 0.580 0.570 0.580 56,000 0.5789 -1.72%
2017-09-26 0 0.580 0.570 0.580 0.560 0.580 982,000 558,780 0.5690 0.580 0.570 0.580 0.560 0.580 982,000 0.5690 0.00%
2017-09-25 0 0.580 0.570 0.580 0.560 0.580 658,000 374,840 0.5697 0.580 0.570 0.580 0.560 0.580 658,000 0.5697 1.75%
2017-09-22 0 0.570 0.570 0.580 0.570 0.580 622,000 358,540 0.5764 0.570 0.570 0.580 0.570 0.580 622,000 0.5764 0.00%
2017-09-21 0 0.570 0.570 0.580 0.560 0.580 1,034,000 589,500 0.5701 0.570 0.570 0.580 0.560 0.580 1,034,000 0.5701 -1.72%
2017-09-20 0 0.580 0.570 0.580 0.560 0.580 750,000 428,800 0.5717 0.580 0.570 0.580 0.560 0.580 750,000 0.5717 0.00%
2017-09-19 0 0.580 0.570 0.580 0.560 0.580 3,782,000 2,155,160 0.5698 0.580 0.570 0.580 0.560 0.580 3,782,000 0.5698 0.00%
2017-09-18 0 0.580 0.570 0.580 0.560 0.580 1,684,000 957,980 0.5689 0.580 0.570 0.580 0.560 0.580 1,684,000 0.5689 3.57%
2017-09-15 0 0.560 0.560 0.570 0.550 0.570 1,696,000 945,520 0.5575 0.560 0.560 0.570 0.550 0.570 1,696,000 0.5575 -1.75%
2017-09-14 0 0.570 0.550 0.570 0.550 0.570 2,140,000 1,198,580 0.5601 0.570 0.550 0.570 0.550 0.570 2,140,000 0.5601 0.00%
2017-09-13 0 0.570 0.560 0.570 0.560 0.570 536,000 300,740 0.5611 0.570 0.560 0.570 0.560 0.570 536,000 0.5611 0.00%
2017-09-12 0 0.570 0.570 0.580 0.560 0.570 554,000 315,740 0.5699 0.570 0.570 0.580 0.560 0.570 554,000 0.5699 -1.72%
2017-09-11 0 0.580 0.570 0.580 0.560 0.580 2,166,000 1,233,980 0.5697 0.580 0.570 0.580 0.560 0.580 2,166,000 0.5697 0.00%
2017-09-08 0 0.580 0.570 0.580 0.580 0.580 4,000 2,320 0.5800 0.580 0.570 0.580 0.580 0.580 4,000 0.5800 0.00%
2017-09-07 0 0.580 0.570 0.580 0.560 0.580 716,000 408,380 0.5704 0.580 0.570 0.580 0.560 0.580 716,000 0.5704 1.75%
2017-09-06 0 0.570 0.570 0.580 0.560 0.580 618,000 352,820 0.5709 0.570 0.570 0.580 0.560 0.580 618,000 0.5709 -1.72%
2017-09-05 0 0.580 0.570 0.580 0.560 0.580 530,000 300,740 0.5674 0.580 0.570 0.580 0.560 0.580 530,000 0.5674 0.00%
2017-09-04 0 0.580 0.570 0.580 0.560 0.580 2,824,000 1,604,060 0.5680 0.580 0.570 0.580 0.560 0.580 2,824,000 0.5680 1.75%
2017-09-01 0 0.570 0.570 0.580 0.560 0.580 1,086,000 618,260 0.5693 0.570 0.570 0.580 0.560 0.580 1,086,000 0.5693 0.00%
2017-08-31 0 0.570 0.560 0.570 0.560 0.580 224,000 127,300 0.5683 0.570 0.560 0.570 0.560 0.580 224,000 0.5683 -1.72%
2017-08-30 0 0.580 0.570 0.580 0.560 0.580 3,238,000 1,836,940 0.5673 0.580 0.570 0.580 0.560 0.580 3,238,000 0.5673 0.00%
2017-08-29 0 0.580 0.570 0.580 0.550 0.580 2,634,000 1,487,180 0.5646 0.580 0.570 0.580 0.550 0.580 2,634,000 0.5646 0.00%
2017-08-28 0 0.580 0.570 0.580 0.560 0.580 1,166,000 661,000 0.5669 0.580 0.570 0.580 0.560 0.580 1,166,000 0.5669 1.75%
2017-08-25 0 0.570 0.570 0.580 0.560 0.570 3,906,000 2,224,380 0.5695 0.570 0.570 0.580 0.560 0.570 3,906,000 0.5695 0.00%
2017-08-24 0 0.570 0.560 0.570 0.540 0.570 10,352,000 5,748,120 0.5553 0.570 0.560 0.570 0.540 0.570 10,352,000 0.5553 -1.72%
2017-08-22 0 0.580 0.570 0.580 0.560 0.600 7,654,000 4,372,000 0.5712 0.580 0.570 0.580 0.560 0.600 7,654,000 0.5712 -3.33%
2017-08-21 0 0.600 0.590 0.600 0.580 0.600 3,336,000 1,961,980 0.5881 0.600 0.590 0.600 0.580 0.600 3,336,000 0.5881 1.69%
2017-08-18 0 0.590 0.590 0.600 0.570 0.600 4,226,000 2,488,620 0.5889 0.590 0.590 0.600 0.570 0.600 4,226,000 0.5889 1.72%
2017-08-17 0 0.580 0.580 0.590 0.570 0.590 10,486,000 6,086,580 0.5804 0.580 0.580 0.590 0.570 0.590 10,486,000 0.5804 1.75%
2017-08-16 0 0.570 0.570 0.580 0.560 0.580 4,742,000 2,698,720 0.5691 0.570 0.570 0.580 0.560 0.580 4,742,000 0.5691 0.00%
2017-08-15 0 0.570 0.570 0.580 0.550 0.580 5,870,000 3,332,320 0.5677 0.570 0.570 0.580 0.550 0.580 5,870,000 0.5677 3.64%
2017-08-14 0 0.550 0.550 0.560 0.550 0.580 3,430,000 1,921,700 0.5603 0.550 0.550 0.560 0.550 0.580 3,430,000 0.5603 -5.17%
2017-08-11 0 0.580 0.570 0.580 0.560 0.580 2,546,000 1,459,520 0.5733 0.580 0.570 0.580 0.560 0.580 2,546,000 0.5733 -1.69%
2017-08-10 0 0.590 0.580 0.590 0.560 0.590 4,692,000 2,698,400 0.5751 0.590 0.580 0.590 0.560 0.590 4,692,000 0.5751 1.72%
2017-08-09 0 0.580 0.570 0.580 0.560 0.580 2,752,000 1,557,160 0.5658 0.580 0.570 0.580 0.560 0.580 2,752,000 0.5658 0.00%
2017-08-08 0 0.580 0.570 0.580 0.560 0.580 748,000 426,800 0.5706 0.580 0.570 0.580 0.560 0.580 748,000 0.5706 0.00%
2017-08-07 0 0.580 0.570 0.580 0.560 0.580 614,000 350,580 0.5710 0.580 0.570 0.580 0.560 0.580 614,000 0.5710 0.00%
2017-08-04 0 0.580 0.570 0.580 0.560 0.580 700,000 399,020 0.5700 0.580 0.570 0.580 0.560 0.580 700,000 0.5700 0.00%
2017-08-03 0 0.580 0.570 0.580 0.560 0.580 616,000 351,900 0.5713 0.580 0.570 0.580 0.560 0.580 616,000 0.5713 0.00%
2017-08-02 0 0.580 0.570 0.580 0.560 0.580 2,104,000 1,199,260 0.5700 0.580 0.570 0.580 0.560 0.580 2,104,000 0.5700 0.00%
2017-08-01 0 0.580 0.570 0.580 0.560 0.580 4,130,000 2,354,100 0.5700 0.580 0.570 0.580 0.560 0.580 4,130,000 0.5700 0.00%
2017-07-31 0 0.580 0.570 0.580 0.560 0.580 3,364,000 1,917,020 0.5699 0.580 0.570 0.580 0.560 0.580 3,364,000 0.5699 0.00%
2017-07-28 0 0.580 0.570 0.580 0.550 0.580 8,928,000 5,032,120 0.5636 0.580 0.570 0.580 0.550 0.580 8,928,000 0.5636 0.00%
2017-07-27 0 0.580 0.570 0.580 0.560 0.580 1,034,000 589,080 0.5697 0.580 0.570 0.580 0.560 0.580 1,034,000 0.5697 0.00%
2017-07-26 0 0.580 0.570 0.580 0.560 0.580 1,776,000 1,011,340 0.5694 0.580 0.570 0.580 0.560 0.580 1,776,000 0.5694 0.00%
2017-07-25 0 0.580 0.570 0.580 0.560 0.580 1,022,000 584,100 0.5715 0.580 0.570 0.580 0.560 0.580 1,022,000 0.5715 0.00%
2017-07-24 0 0.580 0.570 0.580 0.560 0.580 188,000 107,540 0.5720 0.580 0.570 0.580 0.560 0.580 188,000 0.5720 0.00%
2017-07-21 0 0.580 0.560 0.580 0.560 0.580 1,396,000 796,240 0.5704 0.580 0.560 0.580 0.560 0.580 1,396,000 0.5704 0.00%
2017-07-20 0 0.580 0.570 0.580 0.560 0.580 1,910,000 1,086,600 0.5689 0.580 0.570 0.580 0.560 0.580 1,910,000 0.5689 0.00%
2017-07-19 0 0.580 0.570 0.580 0.560 0.580 1,110,000 638,720 0.5754 0.580 0.570 0.580 0.560 0.580 1,110,000 0.5754 0.00%
2017-07-18 0 0.580 0.570 0.580 0.560 0.580 2,238,000 1,284,800 0.5741 0.580 0.570 0.580 0.560 0.580 2,238,000 0.5741 0.00%
2017-07-17 0 0.580 0.570 0.580 0.560 0.580 1,588,000 902,800 0.5685 0.580 0.570 0.580 0.560 0.580 1,588,000 0.5685 0.00%
2017-07-14 0 0.580 0.570 0.580 0.560 0.580 2,154,000 1,226,300 0.5693 0.580 0.570 0.580 0.560 0.580 2,154,000 0.5693 0.00%
2017-07-13 0 0.580 0.570 0.580 0.560 0.590 3,460,000 1,988,620 0.5747 0.580 0.570 0.580 0.560 0.590 3,460,000 0.5747 0.00%
2017-07-12 0 0.580 0.570 0.580 0.560 0.580 2,320,000 1,321,940 0.5698 0.580 0.570 0.580 0.560 0.580 2,320,000 0.5698 0.00%
2017-07-11 0 0.580 0.570 0.580 0.560 0.580 2,742,000 1,561,140 0.5693 0.580 0.570 0.580 0.560 0.580 2,742,000 0.5693 0.00%
2017-07-10 0 0.580 0.560 0.580 0.560 0.580 2,006,000 1,140,660 0.5686 0.580 0.560 0.580 0.560 0.580 2,006,000 0.5686 0.00%
2017-07-07 0 0.580 0.570 0.580 0.560 0.580 1,202,000 681,980 0.5674 0.580 0.570 0.580 0.560 0.580 1,202,000 0.5674 0.00%
2017-07-06 0 0.580 0.570 0.580 0.560 0.580 2,438,000 1,395,520 0.5724 0.580 0.570 0.580 0.560 0.580 2,438,000 0.5724 0.00%
2017-07-05 0 0.580 0.570 0.580 0.560 0.580 1,666,000 948,720 0.5695 0.580 0.570 0.580 0.560 0.580 1,666,000 0.5695 0.00%
2017-07-04 0 0.580 0.570 0.580 0.560 0.580 2,232,000 1,273,920 0.5708 0.580 0.570 0.580 0.560 0.580 2,232,000 0.5708 0.00%
2017-07-03 0 0.580 0.570 0.580 0.560 0.590 16,870,000 9,660,980 0.5727 0.580 0.570 0.580 0.560 0.590 16,870,000 0.5727 3.57%
2017-06-30 0 0.560 0.560 0.570 0.560 0.580 2,236,000 1,266,760 0.5665 0.560 0.560 0.570 0.560 0.580 2,236,000 0.5665 -3.45%
2017-06-29 0 0.580 0.570 0.580 0.560 0.580 946,000 539,420 0.5702 0.580 0.570 0.580 0.560 0.580 946,000 0.5702 0.00%
2017-06-28 0 0.580 0.570 0.580 0.570 0.580 1,286,000 736,240 0.5725 0.580 0.570 0.580 0.570 0.580 1,286,000 0.5725 -1.69%
2017-06-27 0 0.590 0.580 0.590 0.560 0.590 7,330,000 4,223,240 0.5762 0.590 0.580 0.590 0.560 0.590 7,330,000 0.5762 1.72%
2017-06-26 0 0.580 0.570 0.580 0.570 0.580 3,932,000 2,252,700 0.5729 0.580 0.570 0.580 0.570 0.580 3,932,000 0.5729 -1.69%
2017-06-23 0 0.590 0.580 0.590 0.570 0.590 5,298,000 3,044,960 0.5747 0.590 0.580 0.590 0.570 0.590 5,298,000 0.5747 0.00%
2017-06-22 0 0.590 0.580 0.590 0.570 0.590 896,000 519,720 0.5800 0.590 0.580 0.590 0.570 0.590 896,000 0.5800 0.00%
2017-06-21 0 0.590 0.580 0.590 0.570 0.590 636,000 368,660 0.5797 0.590 0.580 0.590 0.570 0.590 636,000 0.5797 0.00%
2017-06-20 0 0.590 0.580 0.590 0.560 0.590 8,528,000 4,892,880 0.5737 0.590 0.580 0.590 0.560 0.590 8,528,000 0.5737 3.51%
2017-06-19 0 0.570 0.580 0.590 0.570 0.590 4,670,000 2,691,700 0.5764 0.570 0.580 0.590 0.570 0.590 4,670,000 0.5764 -3.39%
2017-06-16 0 0.590 0.580 0.590 0.570 0.590 1,598,000 923,240 0.5777 0.590 0.580 0.590 0.570 0.590 1,598,000 0.5777 1.72%
2017-06-15 0 0.580 0.570 0.590 0.560 0.590 6,900,000 3,966,100 0.5748 0.580 0.570 0.590 0.560 0.590 6,900,000 0.5748 -1.69%
2017-06-14 0 0.590 0.580 0.590 0.570 0.590 4,706,020 2,722,930 0.5786 0.590 0.580 0.590 0.570 0.590 4,706,020 0.5786 0.00%
2017-06-13 0 0.590 0.580 0.590 0.570 0.590 7,614,000 4,416,020 0.5800 0.590 0.580 0.590 0.570 0.590 7,614,000 0.5800 3.51%
2017-06-12 0 0.570 0.570 0.580 0.560 0.580 5,420,000 3,094,480 0.5709 0.570 0.570 0.580 0.560 0.580 5,420,000 0.5709 -1.72%
2017-06-09 0 0.580 0.570 0.580 0.560 0.580 6,352,000 3,631,580 0.5717 0.580 0.570 0.580 0.560 0.580 6,352,000 0.5717 0.00%
2017-06-08 0 0.580 0.570 0.580 0.560 0.580 5,622,000 3,235,180 0.5755 0.580 0.570 0.580 0.560 0.580 5,622,000 0.5755 1.75%
2017-06-07 0 0.570 0.570 0.580 0.570 0.580 1,708,000 978,640 0.5730 0.570 0.570 0.580 0.570 0.580 1,708,000 0.5730 -1.72%
2017-06-06 0 0.580 0.570 0.580 0.560 0.580 4,380,000 2,512,300 0.5736 0.580 0.570 0.580 0.560 0.580 4,380,000 0.5736 1.75%
2017-06-05 0 0.570 0.570 0.580 0.560 0.580 5,240,000 2,985,040 0.5697 0.570 0.570 0.580 0.560 0.580 5,240,000 0.5697 -1.72%
2017-06-02 0 0.580 0.570 0.580 0.560 0.580 9,722,000 5,559,820 0.5719 0.580 0.570 0.580 0.560 0.580 9,722,000 0.5719 0.00%
2017-06-01 0 0.580 0.570 0.580 0.540 0.580 24,082,000 13,497,460 0.5605 0.580 0.570 0.580 0.540 0.580 24,082,000 0.5605 7.41%
2017-05-31 0 0.540 0.530 0.540 0.520 0.540 5,158,000 2,763,260 0.5357 0.540 0.530 0.540 0.520 0.540 5,158,000 0.5357 1.89%
2017-05-29 0 0.530 0.520 0.530 0.500 0.550 9,896,000 5,236,100 0.5291 0.530 0.520 0.530 0.500 0.550 9,896,000 0.5291 6.00%
2017-05-26 0 0.500 0.500 0.510 0.495 0.510 3,968,000 1,975,760 0.4979 0.500 0.500 0.510 0.495 0.510 3,968,000 0.4979 -1.96%
2017-05-25 0 0.510 0.500 0.510 0.495 0.510 5,540,000 2,787,850 0.5032 0.510 0.500 0.510 0.495 0.510 5,540,000 0.5032 0.00%
2017-05-24 0 0.510 0.500 0.510 0.490 0.510 6,076,000 3,039,540 0.5003 0.510 0.500 0.510 0.490 0.510 6,076,000 0.5003 2.00%
2017-05-23 0 0.500 0.500 0.510 0.480 0.510 6,102,000 2,978,920 0.4882 0.500 0.500 0.510 0.480 0.510 6,102,000 0.4882 1.01%
2017-05-22 0 0.495 0.490 0.500 0.490 0.500 1,452,000 717,600 0.4942 0.495 0.490 0.500 0.490 0.500 1,452,000 0.4942 1.02%
2017-05-19 0 0.490 0.490 0.495 0.490 0.500 4,644,000 2,294,650 0.4941 0.490 0.490 0.495 0.490 0.500 4,644,000 0.4941 -1.01%
2017-05-18 0 0.495 0.490 0.495 0.490 0.500 530,000 262,480 0.4952 0.495 0.490 0.495 0.490 0.500 530,000 0.4952 -1.00%
2017-05-17 0 0.500 0.490 0.500 0.490 0.500 4,684,000 2,311,500 0.4935 0.500 0.490 0.500 0.490 0.500 4,684,000 0.4935 1.01%
2017-05-16 0 0.495 0.495 0.500 0.495 0.510 1,298,000 648,460 0.4996 0.495 0.495 0.500 0.495 0.510 1,298,000 0.4996 -1.00%
2017-05-15 0 0.500 0.495 0.500 0.495 0.520 8,364,000 4,238,420 0.5067 0.500 0.495 0.500 0.495 0.520 8,364,000 0.5067 -3.85%
2017-05-12 0 0.520 0.510 0.520 0.510 0.550 9,244,000 4,949,600 0.5354 0.520 0.510 0.520 0.510 0.550 9,244,000 0.5354 -3.70%
2017-05-11 0 0.540 0.530 0.540 0.530 0.560 9,834,000 5,437,560 0.5529 0.540 0.530 0.540 0.530 0.560 9,834,000 0.5529 -1.82%
2017-05-10 0 0.550 0.540 0.550 0.540 0.560 14,410,000 7,957,600 0.5522 0.550 0.540 0.550 0.540 0.560 14,410,000 0.5522 3.77%
2017-05-09 0 0.530 0.530 0.540 0.520 0.550 10,810,000 5,843,300 0.5405 0.530 0.530 0.540 0.520 0.550 10,810,000 0.5405 1.92%
2017-05-08 0 0.520 0.520 0.530 0.520 0.550 6,344,000 3,393,280 0.5349 0.520 0.520 0.530 0.520 0.550 6,344,000 0.5349 -3.70%
2017-05-05 0 0.540 0.530 0.550 0.510 0.570 28,396,000 15,376,980 0.5415 0.540 0.530 0.550 0.510 0.570 28,396,000 0.5415 3.85%
2017-05-04 0 0.520 0.510 0.520 0.495 0.520 6,518,000 3,321,020 0.5095 0.520 0.510 0.520 0.495 0.520 6,518,000 0.5095 4.00%
2017-05-02 0 0.500 0.495 0.500 0.475 0.510 6,424,000 3,168,800 0.4933 0.500 0.495 0.500 0.475 0.510 6,424,000 0.4933 2.04%
2017-04-28 0 0.490 0.485 0.495 0.485 0.500 5,296,000 2,613,240 0.4934 0.490 0.485 0.495 0.485 0.500 5,296,000 0.4934 -1.01%
2017-04-27 0 0.495 0.490 0.495 0.470 0.495 8,832,000 4,270,400 0.4835 0.495 0.490 0.495 0.470 0.495 8,832,000 0.4835 1.02%
2017-04-26 0 0.490 0.480 0.490 0.465 0.490 8,804,000 4,236,200 0.4812 0.490 0.480 0.490 0.465 0.490 8,804,000 0.4812 2.08%
2017-04-25 0 0.480 0.475 0.480 0.450 0.480 18,932,000 8,903,860 0.4703 0.480 0.475 0.480 0.450 0.480 18,932,000 0.4703 4.35%
2017-04-24 0 0.460 0.460 0.465 0.455 0.470 1,454,000 670,710 0.4613 0.460 0.460 0.465 0.455 0.470 1,454,000 0.4613 -1.08%
2017-04-21 0 0.465 0.465 0.470 0.460 0.490 9,712,000 4,536,990 0.4672 0.465 0.465 0.470 0.460 0.490 9,712,000 0.4672 -4.12%
2017-04-20 0 0.485 0.485 0.490 0.480 0.495 4,830,000 2,368,710 0.4904 0.485 0.485 0.490 0.480 0.495 4,830,000 0.4904 -1.02%
2017-04-19 0 0.490 0.490 0.500 0.485 0.495 4,162,000 2,050,310 0.4926 0.490 0.490 0.500 0.485 0.495 4,162,000 0.4926 -2.00%
2017-04-18 0 0.500 0.500 0.510 0.495 0.510 3,866,000 1,933,000 0.5000 0.500 0.500 0.510 0.495 0.510 3,866,000 0.5000 0.00%
2017-04-13 0 0.500 0.500 0.510 0.500 0.510 1,330,000 677,180 0.5092 0.500 0.500 0.510 0.500 0.510 1,330,000 0.5092 -1.96%
2017-04-12 0 0.510 0.510 0.520 0.500 0.520 2,554,000 1,302,160 0.5099 0.510 0.510 0.520 0.500 0.520 2,554,000 0.5099 0.00%
2017-04-11 0 0.510 0.500 0.510 0.500 0.510 1,488,000 758,860 0.5100 0.510 0.500 0.510 0.500 0.510 1,488,000 0.5100 0.00%
2017-04-10 0 0.510 0.510 0.520 0.510 0.530 2,628,000 1,366,740 0.5201 0.510 0.510 0.520 0.510 0.530 2,628,000 0.5201 2.00%
2017-04-07 0 0.500 0.500 0.510 0.500 0.520 2,772,000 1,427,560 0.5150 0.500 0.500 0.510 0.500 0.520 2,772,000 0.5150 -3.85%
2017-04-06 0 0.520 0.510 0.520 0.510 0.520 1,034,000 533,900 0.5163 0.520 0.510 0.520 0.510 0.520 1,034,000 0.5163 0.00%
2017-04-05 0 0.520 0.510 0.520 0.510 0.530 2,588,000 1,337,540 0.5168 0.520 0.510 0.520 0.510 0.530 2,588,000 0.5168 0.00%
2017-04-03 0 0.520 0.510 0.520 0.500 0.520 4,126,000 2,079,320 0.5040 0.520 0.510 0.520 0.500 0.520 4,126,000 0.5040 4.00%
2017-03-31 0 0.500 0.500 0.510 0.500 0.510 2,314,000 1,163,400 0.5028 0.500 0.500 0.510 0.500 0.510 2,314,000 0.5028 0.00%
2017-03-30 0 0.500 0.500 0.520 0.500 0.520 4,238,000 2,158,960 0.5094 0.500 0.500 0.520 0.500 0.520 4,238,000 0.5094 -1.96%
2017-03-29 0 0.510 0.510 0.520 0.510 0.520 3,330,000 1,707,420 0.5127 0.510 0.510 0.520 0.510 0.520 3,330,000 0.5127 0.00%
2017-03-28 0 0.510 0.510 0.520 0.510 0.530 1,786,000 925,280 0.5181 0.510 0.510 0.520 0.510 0.530 1,786,000 0.5181 -1.92%
2017-03-27 0 0.520 0.510 0.520 0.510 0.520 2,244,000 1,163,220 0.5184 0.520 0.510 0.520 0.510 0.520 2,244,000 0.5184 0.00%
2017-03-24 0 0.520 0.510 0.520 0.510 0.530 3,202,000 1,661,260 0.5188 0.520 0.510 0.520 0.510 0.530 3,202,000 0.5188 0.00%
2017-03-23 0 0.520 0.520 0.530 0.510 0.540 11,160,000 5,811,440 0.5207 0.520 0.520 0.530 0.510 0.540 11,160,000 0.5207 -3.70%
2017-03-22 0 0.540 0.530 0.540 0.530 0.540 1,550,000 822,440 0.5306 0.540 0.530 0.540 0.530 0.540 1,550,000 0.5306 0.00%
2017-03-21 0 0.540 0.530 0.540 0.530 0.550 1,490,000 806,520 0.5413 0.540 0.530 0.540 0.530 0.550 1,490,000 0.5413 -1.82%
2017-03-20 0 0.550 0.540 0.550 0.520 0.550 3,778,000 2,026,800 0.5365 0.550 0.540 0.550 0.520 0.550 3,778,000 0.5365 3.77%
2017-03-17 0 0.530 0.530 0.540 0.530 0.540 2,290,000 1,214,140 0.5302 0.530 0.530 0.540 0.530 0.540 2,290,000 0.5302 -1.85%
2017-03-16 0 0.540 0.530 0.540 0.530 0.540 3,120,000 1,655,080 0.5305 0.540 0.530 0.540 0.530 0.540 3,120,000 0.5305 0.00%
2017-03-15 0 0.540 0.530 0.540 0.520 0.540 1,812,000 959,440 0.5295 0.540 0.530 0.540 0.520 0.540 1,812,000 0.5295 1.89%
2017-03-14 0 0.530 0.530 0.540 0.520 0.540 1,694,000 895,960 0.5289 0.530 0.530 0.540 0.520 0.540 1,694,000 0.5289 -1.85%
2017-03-13 0 0.540 0.530 0.540 0.520 0.540 9,984,000 5,312,260 0.5321 0.540 0.530 0.540 0.520 0.540 9,984,000 0.5321 0.00%
2017-03-10 0 0.540 0.540 0.550 0.530 0.540 1,726,000 925,660 0.5363 0.540 0.540 0.550 0.530 0.540 1,726,000 0.5363 0.00%
2017-03-09 0 0.540 0.540 0.550 0.520 0.550 12,458,000 6,634,940 0.5326 0.540 0.540 0.550 0.520 0.550 12,458,000 0.5326 -1.82%
2017-03-08 0 0.550 0.540 0.550 0.530 0.550 3,304,000 1,776,840 0.5378 0.550 0.540 0.550 0.530 0.550 3,304,000 0.5378 1.85%
2017-03-07 0 0.540 0.530 0.550 0.530 0.540 3,154,000 1,693,460 0.5369 0.540 0.530 0.550 0.530 0.540 3,154,000 0.5369 0.00%
2017-03-06 0 0.540 0.540 0.550 0.540 0.560 2,250,000 1,227,600 0.5456 0.540 0.540 0.550 0.540 0.560 2,250,000 0.5456 -1.82%
2017-03-03 0 0.550 0.540 0.550 0.540 0.560 2,698,000 1,484,480 0.5502 0.550 0.540 0.550 0.540 0.560 2,698,000 0.5502 0.00%
2017-03-02 0 0.550 0.540 0.550 0.540 0.550 2,398,000 1,317,400 0.5494 0.550 0.540 0.550 0.540 0.550 2,398,000 0.5494 0.00%
2017-03-01 0 0.550 0.540 0.550 0.540 0.550 1,582,000 864,140 0.5462 0.550 0.540 0.550 0.540 0.550 1,582,000 0.5462 1.85%
2017-02-28 0 0.540 0.540 0.550 0.540 0.560 4,458,000 2,437,580 0.5468 0.540 0.540 0.550 0.540 0.560 4,458,000 0.5468 -1.82%
2017-02-27 0 0.550 0.540 0.550 0.540 0.570 8,972,000 4,964,380 0.5533 0.550 0.540 0.550 0.540 0.570 8,972,000 0.5533 -3.51%
2017-02-24 0 0.570 0.560 0.570 0.560 0.570 2,400,000 1,352,580 0.5636 0.570 0.560 0.570 0.560 0.570 2,400,000 0.5636 0.00%
2017-02-23 0 0.570 0.560 0.570 0.560 0.580 2,990,000 1,704,440 0.5700 0.570 0.560 0.570 0.560 0.580 2,990,000 0.5700 1.79%
2017-02-22 0 0.560 0.560 0.570 0.560 0.580 3,992,000 2,268,460 0.5683 0.560 0.560 0.570 0.560 0.580 3,992,000 0.5683 -3.45%
2017-02-21 0 0.580 0.570 0.580 0.560 0.580 2,000,000 1,139,580 0.5698 0.580 0.570 0.580 0.560 0.580 2,000,000 0.5698 0.00%
2017-02-20 0 0.580 0.570 0.580 0.570 0.580 3,082,000 1,765,960 0.5730 0.580 0.570 0.580 0.570 0.580 3,082,000 0.5730 0.00%
2017-02-17 0 0.580 0.570 0.580 0.560 0.590 9,112,000 5,231,080 0.5741 0.580 0.570 0.580 0.560 0.590 9,112,000 0.5741 -1.69%
2017-02-16 0 0.590 0.580 0.590 0.580 0.590 5,056,000 2,942,340 0.5820 0.590 0.580 0.590 0.580 0.590 5,056,000 0.5820 0.00%
2017-02-15 0 0.590 0.580 0.590 0.580 0.600 3,392,000 1,998,660 0.5892 0.590 0.580 0.590 0.580 0.600 3,392,000 0.5892 0.00%
2017-02-14 0 0.590 0.580 0.590 0.580 0.600 1,412,000 830,540 0.5882 0.590 0.580 0.590 0.580 0.600 1,412,000 0.5882 -1.67%
2017-02-13 0 0.600 0.590 0.600 0.590 0.600 2,980,000 1,774,000 0.5953 0.600 0.590 0.600 0.590 0.600 2,980,000 0.5953 1.69%
2017-02-10 0 0.590 0.590 0.600 0.590 0.610 4,362,000 2,597,970 0.5956 0.590 0.590 0.600 0.590 0.610 4,362,000 0.5956 0.00%
2017-02-09 0 0.590 0.590 0.600 0.590 0.610 7,028,000 4,203,260 0.5981 0.590 0.590 0.600 0.590 0.610 7,028,000 0.5981 0.00%
2017-02-08 0 0.590 0.580 0.590 0.570 0.600 3,958,000 2,323,480 0.5870 0.590 0.580 0.590 0.570 0.600 3,958,000 0.5870 3.51%
2017-02-07 0 0.570 0.570 0.580 0.570 0.590 5,218,000 3,017,870 0.5784 0.570 0.570 0.580 0.570 0.590 5,218,000 0.5784 -3.39%
2017-02-06 0 0.590 0.580 0.590 0.580 0.590 4,618,000 2,685,380 0.5815 0.590 0.580 0.590 0.580 0.590 4,618,000 0.5815 0.00%
2017-02-03 0 0.590 0.590 0.600 0.580 0.600 1,928,000 1,136,400 0.5894 0.590 0.590 0.600 0.580 0.600 1,928,000 0.5894 -1.67%
2017-02-02 0 0.600 0.590 0.600 0.580 0.600 1,810,000 1,065,480 0.5887 0.600 0.590 0.600 0.580 0.600 1,810,000 0.5887 3.45%
2017-02-01 0 0.580 0.580 0.590 0.580 0.600 1,418,562 829,205 0.5845 0.580 0.580 0.590 0.580 0.600 1,418,562 0.5845 -3.33%
2017-01-27 0 0.600 0.590 0.610 0.590 0.600 556,000 333,100 0.5991 0.600 0.590 0.610 0.590 0.600 556,000 0.5991 -1.64%
2017-01-26 0 0.610 0.600 0.610 0.600 0.610 4,042,000 2,445,240 0.6050 0.610 0.600 0.610 0.600 0.610 4,042,000 0.6050 1.67%
2017-01-25 0 0.600 0.590 0.600 0.590 0.610 6,370,000 3,821,700 0.6000 0.600 0.590 0.600 0.590 0.610 6,370,000 0.6000 1.69%
2017-01-24 0 0.590 0.580 0.590 0.580 0.590 628,000 367,720 0.5855 0.590 0.580 0.590 0.580 0.590 628,000 0.5855 0.00%
2017-01-23 0 0.590 0.580 0.590 0.580 0.590 330,000 191,800 0.5812 0.590 0.580 0.590 0.580 0.590 330,000 0.5812 0.00%
2017-01-20 0 0.590 0.580 0.590 0.570 0.590 3,614,000 2,090,760 0.5785 0.590 0.580 0.590 0.570 0.590 3,614,000 0.5785 1.72%
2017-01-19 0 0.580 0.570 0.580 0.570 0.580 504,000 290,640 0.5767 0.580 0.570 0.580 0.570 0.580 504,000 0.5767 0.00%
2017-01-18 0 0.580 0.570 0.580 0.560 0.580 3,294,000 1,872,800 0.5685 0.580 0.570 0.580 0.560 0.580 3,294,000 0.5685 1.75%
2017-01-17 0 0.570 0.570 0.580 0.570 0.580 2,764,000 1,590,380 0.5754 0.570 0.570 0.580 0.570 0.580 2,764,000 0.5754 -1.72%
2017-01-16 0 0.580 0.570 0.580 0.560 0.580 4,534,000 2,606,360 0.5748 0.580 0.570 0.580 0.560 0.580 4,534,000 0.5748 0.00%
2017-01-13 0 0.580 0.580 0.590 0.570 0.590 1,688,000 979,820 0.5805 0.580 0.580 0.590 0.570 0.590 1,688,000 0.5805 -1.69%
2017-01-12 0 0.590 0.580 0.590 0.580 0.590 1,320,000 769,140 0.5827 0.590 0.580 0.590 0.580 0.590 1,320,000 0.5827 0.00%
2017-01-11 0 0.590 0.590 0.600 0.580 0.600 4,940,000 2,922,560 0.5916 0.590 0.590 0.600 0.580 0.600 4,940,000 0.5916 0.00%
2017-01-10 0 0.590 0.580 0.590 0.570 0.590 1,824,000 1,065,180 0.5840 0.590 0.580 0.590 0.570 0.590 1,824,000 0.5840 0.00%
2017-01-09 0 0.590 0.580 0.590 0.550 0.590 8,286,000 4,726,480 0.5704 0.590 0.580 0.590 0.550 0.590 8,286,000 0.5704 0.00%
2017-01-06 0 0.590 0.590 0.600 0.560 0.600 10,983,000 6,444,090 0.5867 0.590 0.590 0.600 0.560 0.600 10,983,000 0.5867 1.72%
2017-01-05 0 0.580 0.570 0.580 0.570 0.590 2,736,000 1,569,920 0.5738 0.580 0.570 0.580 0.570 0.590 2,736,000 0.5738 0.00%
2017-01-04 0 0.580 0.580 0.590 0.560 0.590 14,516,000 8,344,520 0.5748 0.580 0.580 0.590 0.560 0.590 14,516,000 0.5748 3.57%
2017-01-03 0 0.560 0.550 0.560 0.520 0.560 6,238,000 3,393,680 0.5440 0.560 0.550 0.560 0.520 0.560 6,238,000 0.5440 5.66%
2016-12-30 0 0.530 0.520 0.530 0.520 0.530 1,352,000 703,760 0.5205 0.530 0.520 0.530 0.520 0.530 1,352,000 0.5205 1.92%
2016-12-29 0 0.520 0.510 0.520 0.510 0.530 3,404,000 1,769,900 0.5199 0.520 0.510 0.520 0.510 0.530 3,404,000 0.5199 -1.89%
2016-12-28 0 0.530 0.520 0.530 0.520 0.530 3,094,000 1,619,780 0.5235 0.530 0.520 0.530 0.520 0.530 3,094,000 0.5235 0.00%
2016-12-23 0 0.530 0.520 0.530 0.520 0.540 8,088,000 4,251,300 0.5256 0.530 0.520 0.530 0.520 0.540 8,088,000 0.5256 -1.85%
2016-12-22 0 0.540 0.530 0.540 0.530 0.550 5,246,000 2,835,500 0.5405 0.540 0.530 0.540 0.530 0.550 5,246,000 0.5405 -1.82%
2016-12-21 0 0.550 0.540 0.550 0.540 0.560 3,976,000 2,171,520 0.5462 0.550 0.540 0.550 0.540 0.560 3,976,000 0.5462 1.85%
2016-12-20 0 0.540 0.540 0.550 0.540 0.570 9,984,000 5,543,940 0.5553 0.540 0.540 0.550 0.540 0.570 9,984,000 0.5553 -1.82%
2016-12-19 0 0.550 0.550 0.560 0.550 0.570 4,844,000 2,683,660 0.5540 0.550 0.550 0.560 0.550 0.570 4,844,000 0.5540 -3.51%
2016-12-16 0 0.570 0.560 0.570 0.550 0.580 4,122,000 2,321,400 0.5632 0.570 0.560 0.570 0.550 0.580 4,122,000 0.5632 0.00%
2016-12-15 0 0.570 0.560 0.570 0.560 0.590 7,982,000 4,529,900 0.5675 0.570 0.560 0.570 0.560 0.590 7,982,000 0.5675 -3.39%
2016-12-14 0 0.590 0.580 0.590 0.580 0.620 12,052,000 7,145,520 0.5929 0.590 0.580 0.590 0.580 0.620 12,052,000 0.5929 -4.84%
2016-12-13 0 0.620 0.610 0.620 0.600 0.650 42,166,000 26,172,280 0.6207 0.620 0.610 0.620 0.600 0.650 42,166,000 0.6207 6.90%
2016-12-12 0 0.580 0.590 0.600 0.560 0.590 13,530,000 7,798,400 0.5764 0.580 0.590 0.600 0.560 0.590 13,530,000 0.5764 3.57%
2016-12-09 0 0.560 0.560 0.570 0.560 0.580 2,950,000 1,688,120 0.5722 0.560 0.560 0.570 0.560 0.580 2,950,000 0.5722 0.00%
2016-12-08 0 0.560 0.560 0.570 0.550 0.570 5,048,000 2,840,680 0.5627 0.560 0.560 0.570 0.550 0.570 5,048,000 0.5627 0.00%
2016-12-07 0 0.560 0.550 0.560 0.550 0.560 2,676,000 1,483,160 0.5542 0.560 0.550 0.560 0.550 0.560 2,676,000 0.5542 -1.75%
2016-12-06 0 0.570 0.560 0.570 0.560 0.570 4,980,000 2,805,780 0.5634 0.570 0.560 0.570 0.560 0.570 4,980,000 0.5634 0.00%
2016-12-05 0 0.570 0.550 0.570 0.550 0.570 7,786,000 4,383,720 0.5630 0.570 0.550 0.570 0.550 0.570 7,786,000 0.5630 1.79%
2016-12-02 0 0.560 0.560 0.570 0.560 0.570 1,094,000 616,140 0.5632 0.560 0.560 0.570 0.560 0.570 1,094,000 0.5632 0.00%
2016-12-01 0 0.560 0.560 0.570 0.560 0.580 12,090,000 6,847,020 0.5663 0.560 0.560 0.570 0.560 0.580 12,090,000 0.5663 -1.75%
2016-11-30 0 0.570 0.570 0.580 0.570 0.590 6,844,000 3,944,940 0.5764 0.570 0.570 0.580 0.570 0.590 6,844,000 0.5764 -3.39%
2016-11-29 0 0.590 0.580 0.590 0.560 0.590 12,718,000 7,287,040 0.5730 0.590 0.580 0.590 0.560 0.590 12,718,000 0.5730 3.51%
2016-11-28 0 0.570 0.560 0.570 0.550 0.570 5,602,000 3,149,480 0.5622 0.570 0.560 0.570 0.550 0.570 5,602,000 0.5622 0.00%
2016-11-25 0 0.570 0.560 0.570 0.560 0.570 1,822,000 1,021,740 0.5608 0.570 0.560 0.570 0.560 0.570 1,822,000 0.5608 1.79%
2016-11-24 0 0.560 0.560 0.570 0.560 0.570 1,480,000 832,700 0.5626 0.560 0.560 0.570 0.560 0.570 1,480,000 0.5626 -1.75%
2016-11-23 0 0.570 0.560 0.570 0.560 0.580 2,646,000 1,497,300 0.5659 0.570 0.560 0.570 0.560 0.580 2,646,000 0.5659 -1.72%
2016-11-22 0 0.580 0.570 0.580 0.560 0.580 3,898,000 2,220,540 0.5697 0.580 0.570 0.580 0.560 0.580 3,898,000 0.5697 3.57%
2016-11-21 0 0.560 0.560 0.570 0.560 0.570 4,744,000 2,659,920 0.5607 0.560 0.560 0.570 0.560 0.570 4,744,000 0.5607 -1.75%
2016-11-18 0 0.570 0.570 0.580 0.570 0.580 1,292,000 737,040 0.5705 0.570 0.570 0.580 0.570 0.580 1,292,000 0.5705 0.00%
2016-11-17 0 0.570 0.570 0.580 0.560 0.580 3,740,000 2,132,740 0.5703 0.570 0.570 0.580 0.560 0.580 3,740,000 0.5703 0.00%
2016-11-16 0 0.570 0.570 0.580 0.560 0.590 10,942,000 6,305,380 0.5763 0.570 0.570 0.580 0.560 0.590 10,942,000 0.5763 -1.72%
2016-11-15 0 0.580 0.570 0.580 0.570 0.590 4,206,000 2,434,300 0.5788 0.580 0.570 0.580 0.570 0.590 4,206,000 0.5788 1.75%
2016-11-14 0 0.570 0.560 0.580 0.560 0.580 2,602,000 1,486,240 0.5712 0.570 0.560 0.580 0.560 0.580 2,602,000 0.5712 0.00%
2016-11-11 0 0.570 0.570 0.580 0.570 0.590 5,336,000 3,083,680 0.5779 0.570 0.570 0.580 0.570 0.590 5,336,000 0.5779 -1.72%
2016-11-10 0 0.580 0.570 0.580 0.570 0.590 878,000 509,200 0.5800 0.580 0.570 0.580 0.570 0.590 878,000 0.5800 1.75%
2016-11-09 0 0.570 0.560 0.570 0.560 0.580 2,702,000 1,527,000 0.5651 0.570 0.560 0.570 0.560 0.580 2,702,000 0.5651 0.00%
2016-11-08 0 0.570 0.560 0.570 0.560 0.590 3,316,000 1,895,840 0.5717 0.570 0.560 0.570 0.560 0.590 3,316,000 0.5717 0.00%
2016-11-07 0 0.570 0.560 0.570 0.560 0.580 3,730,000 2,106,120 0.5646 0.570 0.560 0.570 0.560 0.580 3,730,000 0.5646 0.00%
2016-11-04 0 0.570 0.560 0.570 0.560 0.580 4,494,000 2,565,720 0.5709 0.570 0.560 0.570 0.560 0.580 4,494,000 0.5709 0.00%
2016-11-03 0 0.570 0.560 0.570 0.570 0.600 8,550,000 4,963,260 0.5805 0.570 0.560 0.570 0.570 0.600 8,550,000 0.5805 -3.39%
2016-11-02 0 0.590 0.590 0.600 0.590 0.600 3,006,000 1,784,740 0.5937 0.590 0.590 0.600 0.590 0.600 3,006,000 0.5937 -3.28%
2016-11-01 0 0.610 0.600 0.610 0.600 0.630 13,960,000 8,520,040 0.6103 0.610 0.600 0.610 0.600 0.630 13,960,000 0.6103 3.39%
2016-10-31 0 0.590 0.590 0.600 0.590 0.620 4,042,000 2,410,420 0.5963 0.590 0.590 0.600 0.590 0.620 4,042,000 0.5963 -1.67%
2016-10-28 0 0.600 0.600 0.610 0.600 0.610 1,222,000 739,420 0.6051 0.600 0.600 0.610 0.600 0.610 1,222,000 0.6051 0.00%
2016-10-27 0 0.600 0.600 0.610 0.590 0.600 3,310,000 1,975,300 0.5968 0.600 0.600 0.610 0.590 0.600 3,310,000 0.5968 0.00%
2016-10-26 0 0.600 0.590 0.600 0.600 0.600 1,356,000 813,600 0.6000 0.600 0.590 0.600 0.600 0.600 1,356,000 0.6000 0.00%
2016-10-25 0 0.600 0.600 0.610 0.600 0.610 3,302,000 2,008,300 0.6082 0.600 0.600 0.610 0.600 0.610 3,302,000 0.6082 -3.23%
2016-10-24 0 0.620 0.610 0.630 0.620 0.630 1,940,000 1,205,200 0.6212 0.620 0.610 0.630 0.620 0.630 1,940,000 0.6212 0.00%
2016-10-20 0 0.620 0.620 0.630 0.610 0.630 6,282,000 3,911,800 0.6227 0.620 0.620 0.630 0.610 0.630 6,282,000 0.6227 0.00%
2016-10-19 0 0.620 0.620 0.630 0.620 0.640 7,812,000 4,941,940 0.6326 0.620 0.620 0.630 0.620 0.640 7,812,000 0.6326 -1.59%
2016-10-18 0 0.630 0.630 0.640 0.620 0.640 11,030,000 6,948,180 0.6299 0.630 0.630 0.640 0.620 0.640 11,030,000 0.6299 1.61%
2016-10-17 0 0.620 0.620 0.630 0.600 0.630 6,288,000 3,864,860 0.6146 0.620 0.620 0.630 0.600 0.630 6,288,000 0.6146 1.64%
2016-10-14 0 0.610 0.600 0.610 0.590 0.610 2,736,000 1,640,920 0.5998 0.610 0.600 0.610 0.590 0.610 2,736,000 0.5998 3.39%
2016-10-13 0 0.590 0.590 0.600 0.590 0.600 3,084,000 1,838,700 0.5962 0.590 0.590 0.600 0.590 0.600 3,084,000 0.5962 0.00%
2016-10-12 0 0.590 0.590 0.600 0.590 0.600 2,960,000 1,768,900 0.5976 0.590 0.590 0.600 0.590 0.600 2,960,000 0.5976 -1.67%
2016-10-11 0 0.600 0.600 0.610 0.590 0.620 14,502,000 8,765,200 0.6044 0.600 0.600 0.610 0.590 0.620 14,502,000 0.6044 3.45%
2016-10-07 0 0.580 0.570 0.580 0.570 0.580 2,256,000 1,301,200 0.5768 0.580 0.570 0.580 0.570 0.580 2,256,000 0.5768 0.00%
2016-10-06 0 0.580 0.580 0.590 0.570 0.580 1,754,150 1,015,453 0.5789 0.580 0.580 0.590 0.570 0.580 1,754,150 0.5789 0.00%
2016-10-05 0 0.580 0.580 0.590 0.570 0.590 2,342,000 1,372,500 0.5860 0.580 0.580 0.590 0.570 0.590 2,342,000 0.5860 0.00%
2016-10-04 0 0.580 0.580 0.590 0.550 0.590 6,068,000 3,485,540 0.5744 0.580 0.580 0.590 0.550 0.590 6,068,000 0.5744 7.41%
2016-10-03 0 0.540 0.540 0.560 0.540 0.550 1,024,000 563,160 0.5500 0.540 0.540 0.560 0.540 0.550 1,024,000 0.5500 -1.82%
2016-09-30 0 0.550 0.550 0.560 0.540 0.560 1,050,000 578,480 0.5509 0.550 0.550 0.560 0.540 0.560 1,050,000 0.5509 -1.79%
2016-09-29 0 0.560 0.550 0.560 0.550 0.560 3,100,000 1,723,680 0.5560 0.560 0.550 0.560 0.550 0.560 3,100,000 0.5560 3.70%
2016-09-28 0 0.540 0.540 0.550 0.540 0.560 2,152,000 1,178,160 0.5475 0.540 0.540 0.550 0.540 0.560 2,152,000 0.5475 -1.82%
2016-09-27 0 0.550 0.540 0.550 0.540 0.560 4,924,000 2,686,980 0.5457 0.550 0.540 0.550 0.540 0.560 4,924,000 0.5457 0.00%
2016-09-26 0 0.550 0.550 0.560 0.540 0.560 2,002,000 1,108,660 0.5538 0.550 0.550 0.560 0.540 0.560 2,002,000 0.5538 -1.79%
2016-09-23 0 0.560 0.550 0.560 0.550 0.580 8,280,000 4,675,240 0.5646 0.560 0.550 0.560 0.550 0.580 8,280,000 0.5646 -3.45%
2016-09-22 0 0.580 0.580 0.590 0.580 0.590 1,490,000 873,960 0.5866 0.580 0.580 0.590 0.580 0.590 1,490,000 0.5866 -1.69%
2016-09-21 0 0.590 0.580 0.590 0.570 0.590 3,386,000 1,960,000 0.5789 0.590 0.580 0.590 0.570 0.590 3,386,000 0.5789 3.51%
2016-09-20 0 0.570 0.560 0.580 0.560 0.570 972,000 553,940 0.5699 0.570 0.560 0.580 0.560 0.570 972,000 0.5699 -1.72%
2016-09-19 0 0.580 0.560 0.580 0.560 0.580 2,664,000 1,518,620 0.5701 0.580 0.560 0.580 0.560 0.580 2,664,000 0.5701 1.75%
2016-09-15 0 0.570 0.570 0.580 0.570 0.580 668,000 381,800 0.5716 0.570 0.570 0.580 0.570 0.580 668,000 0.5716 0.00%
2016-09-14 0 0.570 0.570 0.580 0.560 0.580 2,494,000 1,419,460 0.5691 0.570 0.570 0.580 0.560 0.580 2,494,000 0.5691 -1.72%
2016-09-13 0 0.580 0.570 0.580 0.570 0.610 7,191,980 4,197,269 0.5836 0.580 0.570 0.580 0.570 0.610 7,191,980 0.5836 -1.69%
2016-09-12 0 0.590 0.590 0.600 0.580 0.600 5,600,000 3,323,660 0.5935 0.590 0.590 0.600 0.580 0.600 5,600,000 0.5935 -4.84%
2016-09-09 0 0.620 0.610 0.620 0.610 0.630 14,284,000 8,879,180 0.6216 0.620 0.610 0.620 0.610 0.630 14,284,000 0.6216 3.33%
2016-09-08 0 0.600 0.600 0.610 0.580 0.610 20,514,000 12,210,020 0.5952 0.600 0.600 0.610 0.580 0.610 20,514,000 0.5952 7.14%
2016-09-07 0 0.560 0.550 0.560 0.550 0.570 1,438,000 804,360 0.5594 0.560 0.550 0.560 0.550 0.570 1,438,000 0.5594 -1.75%
2016-09-06 0 0.570 0.560 0.570 0.550 0.570 3,010,000 1,693,140 0.5625 0.570 0.560 0.570 0.550 0.570 3,010,000 0.5625 1.79%
2016-09-05 0 0.560 0.540 0.560 0.530 0.560 4,372,000 2,373,760 0.5429 0.560 0.540 0.560 0.530 0.560 4,372,000 0.5429 5.66%
2016-09-02 0 0.530 0.520 0.530 0.500 0.530 8,531,000 4,373,070 0.5126 0.530 0.520 0.530 0.500 0.530 8,531,000 0.5126 1.92%
2016-09-01 0 0.520 0.510 0.520 0.510 0.550 8,554,000 4,526,520 0.5292 0.520 0.510 0.520 0.510 0.550 8,554,000 0.5292 -5.45%
2016-08-31 0 0.550 0.540 0.550 0.540 0.550 7,596,000 4,140,980 0.5452 0.550 0.540 0.550 0.540 0.550 7,596,000 0.5452 -1.79%
2016-08-30 0 0.560 0.550 0.560 0.540 0.560 5,280,000 2,908,060 0.5508 0.560 0.550 0.560 0.540 0.560 5,280,000 0.5508 0.00%
2016-08-29 0 0.560 0.560 0.570 0.550 0.580 5,574,000 3,109,160 0.5578 0.560 0.560 0.570 0.550 0.580 5,574,000 0.5578 -3.45%
2016-08-26 0 0.580 0.570 0.580 0.570 0.580 2,620,000 1,494,400 0.5704 0.580 0.570 0.580 0.570 0.580 2,620,000 0.5704 1.75%
2016-08-25 0 0.570 0.560 0.570 0.550 0.580 4,254,000 2,410,020 0.5665 0.570 0.560 0.570 0.550 0.580 4,254,000 0.5665 0.00%
2016-08-24 0 0.570 0.560 0.570 0.560 0.590 5,464,000 3,123,560 0.5717 0.570 0.560 0.570 0.560 0.590 5,464,000 0.5717 -1.72%
2016-08-23 0 0.580 0.570 0.580 0.570 0.590 2,754,000 1,597,040 0.5799 0.580 0.570 0.580 0.570 0.590 2,754,000 0.5799 -1.69%
2016-08-22 0 0.590 0.580 0.590 0.580 0.590 5,636,000 3,277,280 0.5815 0.590 0.580 0.590 0.580 0.590 5,636,000 0.5815 0.00%
2016-08-19 0 0.590 0.580 0.590 0.580 0.590 3,310,000 1,926,440 0.5820 0.590 0.580 0.590 0.580 0.590 3,310,000 0.5820 0.00%
2016-08-18 0 0.590 0.580 0.590 0.570 0.600 3,614,000 2,131,100 0.5897 0.590 0.580 0.590 0.570 0.600 3,614,000 0.5897 3.51%
2016-08-17 0 0.570 0.570 0.580 0.560 0.590 8,876,000 5,082,740 0.5726 0.570 0.570 0.580 0.560 0.590 8,876,000 0.5726 -1.72%
2016-08-16 0 0.580 0.570 0.580 0.560 0.600 15,992,000 9,213,840 0.5762 0.580 0.570 0.580 0.560 0.600 15,992,000 0.5762 -1.69%
2016-08-15 0 0.590 0.580 0.600 0.580 0.600 4,070,000 2,399,420 0.5895 0.590 0.580 0.600 0.580 0.600 4,070,000 0.5895 0.00%
2016-08-12 0 0.590 0.580 0.590 0.570 0.590 5,428,000 3,152,700 0.5808 0.590 0.580 0.590 0.570 0.590 5,428,000 0.5808 1.72%
2016-08-11 0 0.580 0.570 0.580 0.580 0.600 8,318,000 4,853,380 0.5835 0.580 0.570 0.580 0.580 0.600 8,318,000 0.5835 -3.33%
2016-08-10 0 0.600 0.590 0.600 0.590 0.600 5,884,000 3,477,920 0.5911 0.600 0.590 0.600 0.590 0.600 5,884,000 0.5911 0.00%
2016-08-09 0 0.600 0.600 0.610 0.590 0.610 7,928,000 4,725,860 0.5961 0.600 0.600 0.610 0.590 0.610 7,928,000 0.5961 -1.64%
2016-08-08 0 0.610 0.600 0.610 0.600 0.620 6,378,000 3,860,180 0.6052 0.610 0.600 0.610 0.600 0.620 6,378,000 0.6052 0.00%
2016-08-05 0 0.610 0.600 0.610 0.600 0.610 4,548,000 2,738,720 0.6022 0.610 0.600 0.610 0.600 0.610 4,548,000 0.6022 0.00%
2016-08-04 0 0.610 0.600 0.610 0.600 0.620 7,294,000 4,401,800 0.6035 0.610 0.600 0.610 0.600 0.620 7,294,000 0.6035 0.00%
2016-08-03 0 0.610 0.600 0.610 0.590 0.610 7,368,000 4,437,400 0.6023 0.610 0.600 0.610 0.590 0.610 7,368,000 0.6023 -1.61%
2016-08-01 0 0.620 0.620 0.630 0.610 0.640 4,512,000 2,825,960 0.6263 0.620 0.620 0.630 0.610 0.640 4,512,000 0.6263 0.00%
2016-07-29 0 0.620 0.620 0.630 0.610 0.650 5,716,000 3,588,020 0.6277 0.620 0.620 0.630 0.610 0.650 5,716,000 0.6277 -4.62%
2016-07-28 0 0.650 0.650 0.660 0.650 0.670 1,382,000 903,220 0.6536 0.650 0.650 0.660 0.650 0.670 1,382,000 0.6536 -2.99%
2016-07-27 0 0.670 0.660 0.670 0.660 0.670 3,674,000 2,431,220 0.6617 0.670 0.660 0.670 0.660 0.670 3,674,000 0.6617 3.08%
2016-07-26 0 0.650 0.650 0.660 0.640 0.660 2,238,000 1,454,900 0.6501 0.650 0.650 0.660 0.640 0.660 2,238,000 0.6501 0.00%
2016-07-25 0 0.650 0.650 0.660 0.650 0.660 2,072,000 1,358,900 0.6558 0.650 0.650 0.660 0.650 0.660 2,072,000 0.6558 -1.52%
2016-07-22 0 0.660 0.650 0.660 0.650 0.660 1,102,000 723,020 0.6561 0.660 0.650 0.660 0.650 0.660 1,102,000 0.6561 0.00%
2016-07-21 0 0.660 0.650 0.660 0.660 0.670 1,246,000 823,680 0.6611 0.660 0.650 0.660 0.660 0.670 1,246,000 0.6611 -1.49%
2016-07-20 0 0.670 0.660 0.670 0.650 0.670 1,904,000 1,256,200 0.6598 0.670 0.660 0.670 0.650 0.670 1,904,000 0.6598 3.08%
2016-07-19 0 0.650 0.650 0.660 0.640 0.660 3,714,000 2,423,460 0.6525 0.650 0.650 0.660 0.640 0.660 3,714,000 0.6525 -1.52%
2016-07-18 0 0.660 0.650 0.660 0.650 0.670 2,980,000 1,963,900 0.6590 0.660 0.650 0.660 0.650 0.670 2,980,000 0.6590 -1.49%
2016-07-15 0 0.670 0.660 0.680 0.660 0.690 4,808,000 3,257,540 0.6775 0.670 0.660 0.680 0.660 0.690 4,808,000 0.6775 -2.90%
2016-07-14 0 0.690 0.680 0.690 0.680 0.690 1,924,000 1,313,260 0.6826 0.690 0.680 0.690 0.680 0.690 1,924,000 0.6826 0.00%
2016-07-13 0 0.690 0.680 0.690 0.670 0.710 8,128,000 5,583,680 0.6870 0.690 0.680 0.690 0.670 0.710 8,128,000 0.6870 -2.82%
2016-07-12 0 0.710 0.700 0.710 0.670 0.710 10,720,000 7,383,580 0.6888 0.710 0.700 0.710 0.670 0.710 10,720,000 0.6888 4.41%
2016-07-11 0 0.680 0.660 0.680 0.660 0.690 7,318,000 4,922,820 0.6727 0.680 0.660 0.680 0.660 0.690 7,318,000 0.6727 3.03%
2016-07-08 0 0.660 0.660 0.670 0.660 0.680 5,058,000 3,370,880 0.6664 0.660 0.660 0.670 0.660 0.680 5,058,000 0.6664 -1.49%
2016-07-07 0 0.670 0.670 0.680 0.660 0.670 3,556,000 2,380,780 0.6695 0.670 0.670 0.680 0.660 0.670 3,556,000 0.6695 1.52%
2016-07-06 0 0.660 0.660 0.670 0.650 0.690 5,568,000 3,708,000 0.6659 0.660 0.660 0.670 0.650 0.690 5,568,000 0.6659 -1.49%
2016-07-05 0 0.670 0.660 0.670 0.650 0.690 12,762,000 8,624,020 0.6758 0.670 0.660 0.670 0.650 0.690 12,762,000 0.6758 3.08%
2016-07-04 0 0.650 0.650 0.660 0.610 0.660 15,548,000 9,992,460 0.6427 0.650 0.650 0.660 0.610 0.660 15,548,000 0.6427 4.84%
2016-06-30 0 0.620 0.610 0.620 0.600 0.620 2,334,000 1,420,060 0.6084 0.620 0.610 0.620 0.600 0.620 2,334,000 0.6084 5.08%
2016-06-29 0 0.590 0.590 0.600 0.590 0.600 378,000 225,160 0.5957 0.590 0.590 0.600 0.590 0.600 378,000 0.5957 -1.67%
2016-06-28 0 0.600 0.590 0.600 0.590 0.600 326,000 192,380 0.5901 0.600 0.590 0.600 0.590 0.600 326,000 0.5901 0.00%
2016-06-27 0 0.600 0.590 0.600 0.590 0.600 704,000 421,480 0.5987 0.600 0.590 0.600 0.590 0.600 704,000 0.5987 0.00%
2016-06-24 0 0.600 0.590 0.600 0.590 0.600 5,264,000 3,133,140 0.5952 0.600 0.590 0.600 0.590 0.600 5,264,000 0.5952 0.00%
2016-06-23 0 0.600 0.600 0.610 0.600 0.610 6,234,000 3,750,860 0.6017 0.600 0.600 0.610 0.600 0.610 6,234,000 0.6017 0.00%
2016-06-22 0 0.600 0.590 0.600 0.580 0.600 1,482,000 865,840 0.5842 0.600 0.590 0.600 0.580 0.600 1,482,000 0.5842 1.69%
2016-06-21 0 0.590 0.580 0.590 0.570 0.590 1,838,000 1,069,140 0.5817 0.590 0.580 0.590 0.570 0.590 1,838,000 0.5817 0.00%
2016-06-20 0 0.590 0.580 0.590 0.570 0.600 1,524,000 887,560 0.5824 0.590 0.580 0.590 0.570 0.600 1,524,000 0.5824 1.72%
2016-06-17 0 0.580 0.580 0.590 0.580 0.600 702,000 414,040 0.5898 0.580 0.580 0.590 0.580 0.600 702,000 0.5898 -3.33%
2016-06-16 0 0.600 0.590 0.600 0.590 0.600 1,256,000 744,060 0.5924 0.600 0.590 0.600 0.590 0.600 1,256,000 0.5924 1.69%
2016-06-15 0 0.590 0.590 0.600 0.580 0.600 694,000 414,260 0.5969 0.590 0.590 0.600 0.580 0.600 694,000 0.5969 0.00%
2016-06-14 0 0.590 0.580 0.590 0.580 0.600 1,014,000 602,780 0.5945 0.590 0.580 0.590 0.580 0.600 1,014,000 0.5945 0.00%
2016-06-13 0 0.590 0.580 0.590 0.580 0.610 2,884,000 1,704,780 0.5911 0.590 0.580 0.590 0.580 0.610 2,884,000 0.5911 -1.67%
2016-06-10 0 0.600 0.600 0.610 0.600 0.630 3,268,000 2,014,880 0.6165 0.600 0.600 0.610 0.600 0.630 3,268,000 0.6165 -4.76%
2016-06-08 0 0.630 0.620 0.630 0.600 0.640 7,186,000 4,460,580 0.6207 0.630 0.620 0.630 0.600 0.640 7,186,000 0.6207 5.00%
2016-06-07 0 0.600 0.600 0.610 0.590 0.600 3,718,000 2,221,320 0.5975 0.600 0.600 0.610 0.590 0.600 3,718,000 0.5975 1.69%
2016-06-06 0 0.590 0.590 0.600 0.590 0.610 7,036,000 4,181,720 0.5943 0.590 0.590 0.600 0.590 0.610 7,036,000 0.5943 -3.28%
2016-06-03 0 0.610 0.600 0.610 0.570 0.610 5,372,000 3,152,900 0.5869 0.610 0.600 0.610 0.570 0.610 5,372,000 0.5869 7.02%
2016-06-02 0 0.570 0.570 0.580 0.560 0.580 2,904,000 1,658,520 0.5711 0.570 0.570 0.580 0.560 0.580 2,904,000 0.5711 0.00%
2016-06-01 0 0.570 0.570 0.580 0.570 0.590 1,576,000 914,060 0.5800 0.570 0.570 0.580 0.570 0.590 1,576,000 0.5800 -1.72%
2016-05-31 0 0.580 0.570 0.580 0.570 0.590 1,322,000 764,680 0.5784 0.580 0.570 0.580 0.570 0.590 1,322,000 0.5784 0.00%
2016-05-30 0 0.580 0.570 0.580 0.580 0.590 650,000 377,100 0.5802 0.580 0.570 0.580 0.580 0.590 650,000 0.5802 0.00%
2016-05-27 0 0.580 0.580 0.590 0.580 0.600 3,632,000 2,117,940 0.5831 0.580 0.580 0.590 0.580 0.600 3,632,000 0.5831 0.00%
2016-05-26 0 0.580 0.580 0.590 0.580 0.590 2,124,000 1,234,520 0.5812 0.580 0.580 0.590 0.580 0.590 2,124,000 0.5812 0.00%
2016-05-25 0 0.580 0.580 0.590 0.580 0.600 1,538,000 906,540 0.5894 0.580 0.580 0.590 0.580 0.600 1,538,000 0.5894 -0.15%
2016-05-24 0 0.600 0.590 0.600 0.580 0.600 2,084,000 1,229,080 0.5898 0.581 0.571 0.581 0.562 0.581 2,152,522 0.5710 3.45%
2016-05-23 0 0.580 0.580 0.590 0.580 0.590 602,000 351,720 0.5843 0.562 0.562 0.571 0.562 0.571 621,794 0.5657 0.00%
2016-05-20 0 0.580 0.580 0.590 0.580 0.590 614,000 362,020 0.5896 0.562 0.562 0.571 0.562 0.571 634,188 0.5708 -1.69%
2016-05-19 0 0.590 0.590 0.600 0.590 0.590 702,000 414,180 0.5900 0.571 0.571 0.581 0.571 0.571 725,082 0.5712 0.00%
2016-05-18 0 0.590 0.590 0.600 0.590 0.600 1,066,000 629,140 0.5902 0.571 0.571 0.581 0.571 0.581 1,101,050 0.5714 -1.67%
2016-05-17 0 0.600 0.590 0.600 0.590 0.600 1,562,000 928,000 0.5941 0.581 0.571 0.581 0.571 0.581 1,613,359 0.5752 1.69%
2016-05-16 0 0.590 0.590 0.600 0.590 0.600 3,906,000 2,322,520 0.5946 0.571 0.571 0.581 0.571 0.581 4,034,429 0.5757 -1.67%
2016-05-13 0 0.600 0.590 0.600 0.600 0.610 3,654,000 2,193,800 0.6004 0.581 0.571 0.581 0.581 0.591 3,774,144 0.5813 0.00%
2016-05-12 0 0.600 0.600 0.610 0.600 0.610 2,942,000 1,765,540 0.6001 0.581 0.581 0.591 0.581 0.591 3,038,733 0.5810 0.00%
2016-05-11 0 0.600 0.600 0.610 0.600 0.610 3,218,000 1,936,660 0.6018 0.581 0.581 0.591 0.581 0.591 3,323,808 0.5827 -1.64%
2016-05-10 0 0.610 0.600 0.610 0.600 0.610 552,000 335,140 0.6071 0.591 0.581 0.591 0.581 0.591 570,150 0.5878 0.00%
2016-05-09 0 0.610 0.600 0.610 0.610 0.630 4,552,000 2,801,540 0.6155 0.591 0.581 0.591 0.591 0.610 4,701,670 0.5959 0.00%
2016-05-06 0 0.610 0.600 0.610 0.600 0.610 1,678,000 1,016,580 0.6058 0.591 0.581 0.591 0.581 0.591 1,733,173 0.5865 0.00%
2016-05-05 0 0.610 0.610 0.620 0.600 0.610 1,480,000 902,380 0.6097 0.591 0.591 0.600 0.581 0.591 1,528,662 0.5903 1.67%
2016-05-04 0 0.600 0.600 0.610 0.590 0.610 3,784,000 2,274,320 0.6010 0.581 0.581 0.591 0.571 0.591 3,908,418 0.5819 -1.64%
2016-05-03 0 0.610 0.610 0.620 0.610 0.620 2,674,000 1,635,500 0.6116 0.591 0.591 0.600 0.591 0.600 2,761,921 0.5922 -1.61%
2016-04-29 0 0.620 0.610 0.620 0.610 0.630 3,884,000 2,400,700 0.6181 0.600 0.591 0.600 0.591 0.610 4,011,706 0.5984 -1.59%
2016-04-28 0 0.630 0.620 0.630 0.620 0.640 2,144,000 1,350,240 0.6298 0.610 0.600 0.610 0.600 0.620 2,214,495 0.6097 0.00%
2016-04-27 0 0.630 0.620 0.630 0.620 0.640 2,312,000 1,454,680 0.6292 0.610 0.600 0.610 0.600 0.620 2,388,019 0.6092 -1.56%
2016-04-26 0 0.640 0.630 0.640 0.620 0.650 6,186,000 3,909,600 0.6320 0.620 0.610 0.620 0.600 0.629 6,389,396 0.6119 -1.54%
2016-04-25 0 0.650 0.640 0.650 0.640 0.660 5,812,000 3,773,120 0.6492 0.629 0.620 0.629 0.620 0.639 6,003,099 0.6285 0.00%
2016-04-22 0 0.650 0.630 0.650 0.630 0.650 4,004,000 2,546,260 0.6359 0.629 0.610 0.629 0.610 0.629 4,135,652 0.6157 0.00%
2016-04-21 0 0.650 0.630 0.650 0.630 0.660 6,650,000 4,270,680 0.6422 0.629 0.610 0.629 0.610 0.639 6,868,652 0.6218 1.56%
2016-04-20 0 0.640 0.630 0.640 0.620 0.640 3,706,000 2,325,240 0.6274 0.620 0.610 0.620 0.600 0.620 3,827,853 0.6075 1.59%
2016-04-19 0 0.630 0.610 0.630 0.620 0.630 4,874,000 3,023,340 0.6203 0.610 0.591 0.610 0.600 0.610 5,034,257 0.6006 1.61%
2016-04-18 0 0.620 0.610 0.620 0.610 0.620 3,510,000 2,155,980 0.6142 0.600 0.591 0.600 0.591 0.600 3,625,409 0.5947 -1.59%
2016-04-15 0 0.630 0.620 0.630 0.630 0.650 4,324,000 2,746,080 0.6351 0.610 0.600 0.610 0.610 0.629 4,466,173 0.6149 -3.08%
2016-04-14 0 0.650 0.640 0.650 0.630 0.660 8,136,000 5,280,620 0.6490 0.629 0.620 0.629 0.610 0.639 8,403,512 0.6284 1.56%
2016-04-13 0 0.640 0.630 0.650 0.620 0.650 8,434,000 5,385,840 0.6386 0.620 0.610 0.629 0.600 0.629 8,711,310 0.6183 3.23%
2016-04-12 0 0.620 0.620 0.630 0.620 0.630 1,968,000 1,221,300 0.6206 0.600 0.600 0.610 0.600 0.610 2,032,708 0.6008 0.00%
2016-04-11 0 0.620 0.620 0.630 0.610 0.620 3,750,000 2,324,100 0.6198 0.600 0.600 0.610 0.591 0.600 3,873,300 0.6000 0.00%
2016-04-08 0 0.620 0.610 0.620 0.600 0.620 3,706,000 2,273,400 0.6134 0.600 0.591 0.600 0.581 0.600 3,827,853 0.5939 1.64%
2016-04-07 0 0.610 0.610 0.620 0.600 0.620 3,562,000 2,160,600 0.6066 0.591 0.591 0.600 0.581 0.600 3,679,119 0.5873 0.00%
2016-04-06 0 0.610 0.610 0.620 0.610 0.630 2,908,000 1,781,560 0.6126 0.591 0.591 0.600 0.591 0.610 3,003,615 0.5931 -1.61%
2016-04-05 0 0.620 0.610 0.620 0.610 0.630 1,762,000 1,091,940 0.6197 0.600 0.591 0.600 0.591 0.610 1,819,935 0.6000 -1.59%
2016-04-01 0 0.630 0.630 0.640 0.630 0.660 3,278,000 2,119,280 0.6465 0.610 0.610 0.620 0.610 0.639 3,385,781 0.6259 -3.08%
2016-03-31 0 0.650 0.640 0.650 0.640 0.660 5,268,000 3,429,360 0.6510 0.629 0.620 0.629 0.620 0.639 5,441,212 0.6303 1.56%
2016-03-30 0 0.640 0.640 0.650 0.620 0.650 4,530,000 2,874,760 0.6346 0.620 0.620 0.629 0.600 0.629 4,678,946 0.6144 1.59%
2016-03-29 0 0.630 0.620 0.630 0.610 0.630 2,786,000 1,732,520 0.6219 0.610 0.600 0.610 0.591 0.610 2,877,604 0.6021 0.00%
2016-03-24 0 0.630 0.620 0.630 0.620 0.640 2,222,000 1,400,120 0.6301 0.610 0.600 0.610 0.600 0.620 2,295,059 0.6101 -1.56%
2016-03-23 0 0.640 0.640 0.650 0.640 0.660 3,242,000 2,097,700 0.6470 0.620 0.620 0.629 0.620 0.639 3,348,597 0.6264 -3.03%
2016-03-22 0 0.660 0.650 0.660 0.650 0.680 9,678,000 6,370,720 0.6583 0.639 0.629 0.639 0.629 0.658 9,996,213 0.6373 -1.49%
2016-03-21 0 0.670 0.660 0.670 0.650 0.700 14,048,000 9,642,320 0.6864 0.649 0.639 0.649 0.629 0.678 14,509,898 0.6645 1.52%
2016-03-18 0 0.660 0.660 0.670 0.650 0.670 2,290,000 1,518,060 0.6629 0.639 0.639 0.649 0.629 0.649 2,365,295 0.6418 0.00%
2016-03-17 0 0.660 0.650 0.660 0.650 0.670 3,434,000 2,254,820 0.6566 0.639 0.629 0.639 0.629 0.649 3,546,910 0.6357 0.00%
2016-03-16 0 0.660 0.650 0.660 0.650 0.670 3,266,000 2,155,640 0.6600 0.639 0.629 0.639 0.629 0.649 3,373,386 0.6390 0.00%
2016-03-15 0 0.660 0.660 0.670 0.660 0.700 3,404,000 2,277,320 0.6690 0.639 0.639 0.649 0.639 0.678 3,515,924 0.6477 -4.35%
2016-03-14 0 0.690 0.690 0.700 0.650 0.700 12,506,000 8,555,420 0.6841 0.668 0.668 0.678 0.629 0.678 12,917,197 0.6623 4.55%
2016-03-11 0 0.660 0.660 0.670 0.650 0.660 1,890,000 1,246,060 0.6593 0.639 0.639 0.649 0.629 0.639 1,952,143 0.6383 0.00%
2016-03-10 0 0.660 0.660 0.670 0.650 0.670 2,896,000 1,927,580 0.6656 0.639 0.639 0.649 0.629 0.649 2,991,221 0.6444 -1.49%
2016-03-09 0 0.670 0.660 0.670 0.650 0.670 4,104,000 2,717,620 0.6622 0.649 0.639 0.649 0.629 0.649 4,238,940 0.6411 0.00%
2016-03-08 0 0.670 0.670 0.680 0.660 0.710 4,486,000 3,092,540 0.6894 0.649 0.649 0.658 0.639 0.687 4,633,500 0.6674 -2.90%
2016-03-07 0 0.690 0.690 0.700 0.670 0.700 4,642,000 3,189,900 0.6872 0.668 0.668 0.678 0.649 0.678 4,794,629 0.6653 2.99%
2016-03-04 0 0.670 0.670 0.680 0.650 0.680 3,146,000 2,101,490 0.6680 0.649 0.649 0.658 0.629 0.658 3,249,441 0.6467 3.08%
2016-03-03 0 0.650 0.650 0.660 0.650 0.670 1,156,000 761,940 0.6591 0.629 0.629 0.639 0.629 0.649 1,194,009 0.6381 0.00%
2016-03-02 0 0.650 0.650 0.670 0.650 0.680 3,488,000 2,316,180 0.6640 0.629 0.629 0.649 0.629 0.658 3,602,685 0.6429 1.56%
2016-03-01 0 0.640 0.640 0.660 0.640 0.660 778,000 507,320 0.6521 0.620 0.620 0.639 0.620 0.639 803,581 0.6313 -1.54%
2016-02-29 0 0.650 0.650 0.660 0.640 0.670 1,478,000 962,580 0.6513 0.629 0.629 0.639 0.620 0.649 1,526,597 0.6305 -4.41%
2016-02-26 0 0.680 0.670 0.680 0.660 0.680 870,000 584,800 0.6722 0.658 0.649 0.658 0.639 0.658 898,606 0.6508 3.03%
2016-02-25 0 0.660 0.660 0.670 0.660 0.680 394,000 264,980 0.6725 0.639 0.639 0.649 0.639 0.658 406,955 0.6511 -4.35%
2016-02-24 0 0.690 0.690 0.700 0.650 0.690 2,792,000 1,873,790 0.6711 0.668 0.668 0.678 0.629 0.668 2,883,801 0.6498 2.99%
2016-02-23 0 0.670 0.670 0.680 0.660 0.690 4,134,000 2,798,220 0.6769 0.649 0.649 0.658 0.639 0.668 4,269,926 0.6553 -2.90%
2016-02-22 0 0.690 0.680 0.700 0.680 0.710 1,780,000 1,238,020 0.6955 0.668 0.658 0.678 0.658 0.687 1,838,526 0.6734 -1.43%
2016-02-19 0 0.700 0.700 0.710 0.700 0.740 4,404,000 3,133,080 0.7114 0.678 0.678 0.687 0.678 0.716 4,548,804 0.6888 0.00%
2016-02-18 0 0.700 0.680 0.700 0.670 0.720 4,396,000 3,032,210 0.6898 0.678 0.658 0.678 0.649 0.697 4,540,541 0.6678 2.94%
2016-02-17 0 0.680 0.680 0.690 0.660 0.690 2,266,000 1,526,040 0.6735 0.658 0.658 0.668 0.639 0.668 2,340,506 0.6520 0.00%
2016-02-16 0 0.680 0.680 0.690 0.670 0.700 1,062,000 726,920 0.6845 0.658 0.658 0.668 0.649 0.678 1,096,919 0.6627 0.00%
2016-02-15 0 0.680 0.680 0.690 0.670 0.710 1,132,000 774,660 0.6843 0.658 0.658 0.668 0.649 0.687 1,169,220 0.6625 -1.45%
2016-02-12 0 0.690 0.690 0.700 0.690 0.740 2,114,000 1,540,940 0.7289 0.668 0.668 0.678 0.668 0.716 2,183,508 0.7057 -4.17%
2016-02-11 0 0.720 0.710 0.720 0.700 0.720 414,000 293,860 0.7098 0.697 0.687 0.697 0.678 0.697 427,612 0.6872 -2.70%
2016-02-05 0 0.740 0.740 0.760 0.730 0.780 694,000 521,120 0.7509 0.716 0.716 0.736 0.707 0.755 716,819 0.7270 -3.90%
2016-02-04 0 0.770 0.770 0.780 0.770 0.790 1,116,000 866,900 0.7768 0.745 0.745 0.755 0.745 0.765 1,152,694 0.7521 0.00%
2016-02-03 0 0.770 0.770 0.780 0.710 0.780 2,812,000 2,111,740 0.7510 0.745 0.745 0.755 0.687 0.755 2,904,459 0.7271 -1.28%
2016-02-02 0 0.780 0.750 0.780 0.700 0.780 6,684,000 4,905,900 0.7340 0.755 0.726 0.755 0.678 0.755 6,903,770 0.7106 6.85%
2016-02-01 0 0.730 0.680 0.730 0.630 0.730 11,382,000 7,594,460 0.6672 0.707 0.658 0.707 0.610 0.707 11,756,240 0.6460 12.31%
2016-01-29 0 0.650 0.650 0.660 0.590 0.650 5,118,000 3,065,620 0.5990 0.629 0.629 0.639 0.571 0.629 5,286,280 0.5799 10.17%
2016-01-28 0 0.590 0.580 0.590 0.570 0.600 1,738,000 1,009,540 0.5809 0.571 0.562 0.571 0.552 0.581 1,795,145 0.5624 1.72%
2016-01-27 0 0.580 0.570 0.580 0.570 0.590 1,402,000 803,700 0.5733 0.562 0.552 0.562 0.552 0.571 1,448,098 0.5550 1.75%
2016-01-26 0 0.570 0.570 0.590 0.570 0.590 676,000 389,880 0.5767 0.552 0.552 0.571 0.552 0.571 698,227 0.5584 -5.00%
2016-01-25 0 0.600 0.590 0.600 0.600 0.610 66,000 39,640 0.6006 0.581 0.571 0.581 0.581 0.591 68,170 0.5815 0.00%
2016-01-22 0 0.600 0.600 0.610 0.600 0.620 638,000 388,660 0.6092 0.581 0.581 0.591 0.581 0.600 658,977 0.5898 -1.64%
2016-01-21 0 0.610 0.580 0.610 0.570 0.620 916,000 546,900 0.5971 0.591 0.562 0.591 0.552 0.600 946,118 0.5780 1.67%
2016-01-20 0 0.600 0.600 0.610 0.600 0.610 846,000 509,640 0.6024 0.581 0.581 0.591 0.581 0.591 873,816 0.5832 -4.76%
2016-01-19 0 0.630 0.620 0.630 0.600 0.630 2,946,000 1,814,240 0.6158 0.610 0.600 0.610 0.581 0.610 3,042,865 0.5962 5.00%
2016-01-18 0 0.600 0.590 0.600 0.590 0.610 896,000 539,740 0.6024 0.581 0.571 0.581 0.571 0.591 925,460 0.5832 -1.64%
2016-01-15 0 0.610 0.610 0.620 0.600 0.650 1,486,000 919,060 0.6185 0.591 0.591 0.600 0.581 0.629 1,534,860 0.5988 -7.58%
2016-01-14 0 0.660 0.650 0.660 0.630 0.660 698,000 447,760 0.6415 0.639 0.629 0.639 0.610 0.639 720,950 0.6211 0.00%
2016-01-13 0 0.660 0.640 0.670 0.650 0.680 1,352,000 897,660 0.6639 0.639 0.620 0.649 0.629 0.658 1,396,454 0.6428 0.00%
2016-01-12 0 0.660 0.650 0.660 0.640 0.690 1,548,000 1,023,460 0.6611 0.639 0.629 0.639 0.620 0.668 1,598,898 0.6401 -1.49%
2016-01-11 0 0.670 0.660 0.670 0.670 0.700 1,234,500 840,765 0.6811 0.649 0.639 0.649 0.649 0.678 1,275,090 0.6594 -5.63%
2016-01-08 0 0.710 0.710 0.720 0.690 0.720 864,000 607,380 0.7030 0.687 0.687 0.697 0.668 0.697 892,408 0.6806 1.43%
2016-01-07 0 0.700 0.690 0.710 0.690 0.730 2,428,000 1,713,760 0.7058 0.678 0.668 0.687 0.668 0.707 2,507,833 0.6834 -5.41%
2016-01-06 0 0.740 0.730 0.740 0.720 0.750 1,078,000 787,240 0.7303 0.716 0.707 0.716 0.697 0.726 1,113,445 0.7070 0.00%
2016-01-05 0 0.740 0.730 0.740 0.720 0.750 1,242,000 902,240 0.7264 0.716 0.707 0.716 0.697 0.726 1,282,837 0.7033 1.37%
2016-01-04 0 0.730 0.730 0.740 0.730 0.750 742,000 548,180 0.7388 0.707 0.707 0.716 0.707 0.726 766,397 0.7153 -3.95%
2015-12-31 0 0.760 0.740 0.760 0.750 0.770 1,416,000 1,069,880 0.7556 0.736 0.716 0.736 0.726 0.745 1,462,558 0.7315 -1.30%
2015-12-30 0 0.770 0.750 0.770 0.760 0.780 3,028,000 2,337,980 0.7721 0.745 0.726 0.745 0.736 0.755 3,127,561 0.7475 1.32%
2015-12-29 0 0.760 0.750 0.760 0.750 0.770 610,000 462,380 0.7580 0.736 0.726 0.736 0.726 0.745 630,057 0.7339 0.00%
2015-12-28 0 0.760 0.750 0.760 0.750 0.790 2,832,000 2,179,170 0.7695 0.736 0.726 0.736 0.726 0.765 2,925,116 0.7450 -3.80%
2015-12-24 0 0.790 0.780 0.790 0.780 0.810 2,120,000 1,684,030 0.7944 0.765 0.755 0.765 0.755 0.784 2,189,706 0.7691 -1.25%
2015-12-23 0 0.800 0.790 0.800 0.780 0.800 3,758,000 2,979,860 0.7929 0.775 0.765 0.775 0.755 0.775 3,881,563 0.7677 1.27%
2015-12-22 0 0.790 0.770 0.790 0.770 0.810 4,502,000 3,575,770 0.7943 0.765 0.745 0.765 0.745 0.784 4,650,026 0.7690 1.28%
2015-12-21 0 0.780 0.770 0.780 0.770 0.780 1,436,000 1,113,660 0.7755 0.755 0.745 0.755 0.745 0.755 1,483,216 0.7508 -1.27%
2015-12-18 0 0.790 0.780 0.790 0.780 0.810 7,150,000 5,717,380 0.7996 0.765 0.755 0.765 0.755 0.784 7,385,092 0.7742 -1.25%
2015-12-17 0 0.800 0.790 0.800 0.750 0.800 12,134,000 9,462,980 0.7799 0.775 0.765 0.775 0.726 0.775 12,532,966 0.7550 8.11%
2015-12-16 0 0.740 0.730 0.740 0.730 0.760 1,768,000 1,299,380 0.7349 0.716 0.707 0.716 0.707 0.736 1,826,132 0.7115 1.37%
2015-12-15 0 0.730 0.720 0.730 0.720 0.760 1,276,000 941,160 0.7376 0.707 0.697 0.707 0.697 0.736 1,317,955 0.7141 -3.95%
2015-12-14 0 0.760 0.740 0.760 0.730 0.760 1,048,000 777,240 0.7416 0.736 0.716 0.736 0.707 0.736 1,082,458 0.7180 1.33%
2015-12-11 0 0.750 0.740 0.750 0.720 0.760 11,098,000 8,338,940 0.7514 0.726 0.716 0.726 0.697 0.736 11,462,902 0.7275 -1.32%
2015-12-10 0 0.760 0.750 0.760 0.740 0.780 3,976,000 3,015,000 0.7583 0.736 0.726 0.736 0.716 0.755 4,106,731 0.7342 0.00%
2015-12-09 0 0.760 0.760 0.770 0.760 0.790 1,294,000 1,003,140 0.7752 0.736 0.736 0.745 0.736 0.765 1,336,547 0.7505 -2.56%
2015-12-08 0 0.780 0.780 0.790 0.770 0.790 1,278,000 998,840 0.7816 0.755 0.755 0.765 0.745 0.765 1,320,021 0.7567 -1.27%
2015-12-07 0 0.790 0.780 0.800 0.780 0.810 3,944,000 3,136,740 0.7953 0.765 0.755 0.775 0.755 0.784 4,073,679 0.7700 0.00%
2015-12-04 0 0.790 0.790 0.800 0.780 0.810 1,188,000 948,960 0.7988 0.765 0.765 0.775 0.755 0.784 1,227,061 0.7734 -1.25%
2015-12-03 0 0.800 0.790 0.800 0.780 0.850 13,976,000 11,327,560 0.8105 0.775 0.765 0.775 0.755 0.823 14,435,531 0.7847 -3.61%
2015-12-02 0 0.830 0.820 0.830 0.800 0.830 5,740,000 4,696,460 0.8182 0.804 0.794 0.804 0.775 0.804 5,928,731 0.7922 2.47%
2015-12-01 0 0.810 0.800 0.810 0.790 0.840 7,840,000 6,363,680 0.8117 0.784 0.775 0.784 0.765 0.813 8,097,779 0.7859 -2.41%
2015-11-30 0 0.830 0.820 0.830 0.780 0.830 9,678,000 7,754,500 0.8013 0.804 0.794 0.804 0.755 0.804 9,996,213 0.7757 3.75%
2015-11-27 0 0.800 0.790 0.800 0.770 0.810 6,134,000 4,821,500 0.7860 0.775 0.765 0.775 0.745 0.784 6,335,686 0.7610 1.27%
2015-11-26 0 0.790 0.790 0.810 0.790 0.860 7,254,000 5,954,260 0.8208 0.765 0.765 0.784 0.765 0.833 7,492,512 0.7947 -2.47%
2015-11-25 0 0.810 0.810 0.830 0.800 0.830 2,650,000 2,154,760 0.8131 0.784 0.784 0.804 0.775 0.804 2,737,132 0.7872 -1.22%
2015-11-24 0 0.820 0.820 0.830 0.820 0.840 972,000 801,420 0.8245 0.794 0.794 0.804 0.794 0.813 1,003,959 0.7983 -1.20%
2015-11-23 0 0.830 0.830 0.840 0.830 0.860 1,732,000 1,458,440 0.8421 0.804 0.804 0.813 0.804 0.833 1,788,948 0.8152 -1.19%
2015-11-20 0 0.840 0.830 0.840 0.810 0.850 2,800,000 2,300,440 0.8216 0.813 0.804 0.813 0.784 0.823 2,892,064 0.7954 3.70%
2015-11-19 0 0.810 0.810 0.830 0.810 0.830 4,008,000 3,285,640 0.8198 0.784 0.784 0.804 0.784 0.804 4,139,783 0.7937 0.00%
2015-11-18 0 0.810 0.810 0.820 0.810 0.850 4,220,000 3,505,420 0.8307 0.784 0.784 0.794 0.784 0.823 4,358,754 0.8042 -3.57%
2015-11-17 0 0.840 0.840 0.850 0.830 0.870 3,482,000 2,958,380 0.8496 0.813 0.813 0.823 0.804 0.842 3,596,488 0.8226 -2.33%
2015-11-16 0 0.860 0.850 0.860 0.840 0.870 3,582,000 3,046,980 0.8506 0.833 0.823 0.833 0.813 0.842 3,699,776 0.8236 -1.15%
2015-11-13 0 0.870 0.870 0.880 0.870 0.880 2,470,000 2,167,600 0.8776 0.842 0.842 0.852 0.842 0.852 2,551,214 0.8496 -3.33%
2015-11-12 0 0.900 0.890 0.900 0.880 0.900 2,804,000 2,492,060 0.8888 0.871 0.862 0.871 0.852 0.871 2,896,196 0.8605 2.27%
2015-11-11 0 0.880 0.880 0.890 0.880 0.910 2,620,000 2,345,880 0.8954 0.852 0.852 0.862 0.852 0.881 2,706,146 0.8669 -3.30%
2015-11-10 0 0.910 0.900 0.910 0.900 0.940 15,946,000 14,628,370 0.9174 0.881 0.871 0.881 0.871 0.910 16,470,305 0.8882 -2.15%
2015-11-09 0 0.930 0.920 0.930 0.900 0.960 14,382,000 13,333,780 0.9271 0.900 0.891 0.900 0.871 0.929 14,854,880 0.8976 0.00%
2015-11-06 0 0.930 0.910 0.930 0.910 0.940 7,778,000 7,196,000 0.9252 0.900 0.881 0.900 0.881 0.910 8,033,741 0.8957 -1.06%
2015-11-05 0 0.940 0.930 0.940 0.900 0.940 6,516,000 6,023,180 0.9244 0.910 0.900 0.910 0.871 0.910 6,730,246 0.8949 1.08%
2015-11-04 0 0.930 0.920 0.930 0.910 0.960 14,200,000 13,269,440 0.9345 0.900 0.891 0.900 0.881 0.929 14,666,896 0.9047 -7.00%
2015-11-03 1 - - - - - 0 0 - 0.968 - - - - 0 - 0.00%
2015-11-02 0 1.000 1.000 1.010 0.850 1.010 22,824,000 21,052,620 0.9224 0.968 0.968 0.978 0.823 0.978 23,574,453 0.8930 13.64%
2015-10-30 0 0.880 0.880 0.890 0.870 0.890 1,532,000 1,341,510 0.8757 0.852 0.852 0.862 0.842 0.862 1,582,372 0.8478 0.00%
2015-10-29 0 0.880 0.880 0.890 0.880 0.910 4,078,000 3,650,870 0.8953 0.852 0.852 0.862 0.852 0.881 4,212,085 0.8668 -2.22%
2015-10-28 0 0.900 0.900 0.910 0.900 0.930 2,132,000 1,944,160 0.9119 0.871 0.871 0.881 0.871 0.900 2,202,100 0.8829 -2.17%
2015-10-27 0 0.920 0.920 0.930 0.910 0.950 3,022,000 2,796,260 0.9253 0.891 0.891 0.900 0.881 0.920 3,121,363 0.8958 -3.16%
2015-10-26 0 0.950 0.950 0.960 0.950 0.960 950,000 905,220 0.9529 0.920 0.920 0.929 0.920 0.929 981,236 0.9225 0.00%
2015-10-23 0 0.950 0.950 0.960 0.950 0.990 4,480,000 4,332,380 0.9670 0.920 0.920 0.929 0.920 0.958 4,627,302 0.9363 -1.04%
2015-10-22 0 0.960 0.960 0.970 0.940 0.970 1,132,000 1,086,240 0.9596 0.929 0.929 0.939 0.910 0.939 1,169,220 0.9290 -1.03%
2015-10-20 0 0.970 0.960 0.980 0.950 0.980 1,156,000 1,111,100 0.9612 0.939 0.929 0.949 0.920 0.949 1,194,009 0.9306 0.00%
2015-10-19 0 0.970 0.960 0.970 0.950 0.990 1,748,000 1,685,940 0.9645 0.939 0.929 0.939 0.920 0.958 1,805,474 0.9338 -2.02%
2015-10-16 0 0.990 0.970 0.990 0.960 1.000 3,742,000 3,641,580 0.9732 0.958 0.939 0.958 0.929 0.968 3,865,037 0.9422 1.02%
2015-10-15 0 0.980 0.970 0.980 0.930 0.990 3,768,000 3,638,220 0.9656 0.949 0.939 0.949 0.900 0.958 3,891,892 0.9348 3.16%
2015-10-14 0 0.950 0.940 0.950 0.930 0.960 2,178,000 2,058,220 0.9450 0.920 0.910 0.920 0.900 0.929 2,249,613 0.9149 0.00%
2015-10-13 0 0.950 0.940 0.950 0.940 0.980 5,300,000 5,104,680 0.9631 0.920 0.910 0.920 0.910 0.949 5,474,264 0.9325 -3.06%
2015-10-12 0 0.980 0.970 0.980 0.940 1.020 29,720,000 29,212,060 0.9829 0.949 0.939 0.949 0.910 0.988 30,697,194 0.9516 3.16%
2015-10-09 0 0.950 0.950 0.960 0.950 1.010 10,392,000 10,063,800 0.9684 0.920 0.920 0.929 0.920 0.978 10,733,689 0.9376 -2.06%
2015-10-08 0 0.970 0.970 0.980 0.930 0.980 13,348,000 12,812,860 0.9599 0.939 0.939 0.949 0.900 0.949 13,786,882 0.9294 5.43%
2015-10-07 0 0.920 0.910 0.920 0.880 0.930 2,424,000 2,201,240 0.9081 0.891 0.881 0.891 0.852 0.900 2,503,701 0.8792 3.37%
2015-10-06 0 0.890 0.890 0.900 0.890 0.920 970,000 874,720 0.9018 0.862 0.862 0.871 0.862 0.891 1,001,894 0.8731 -2.20%
2015-10-05 0 0.910 0.900 0.910 0.900 0.930 846,000 772,160 0.9127 0.881 0.871 0.881 0.871 0.900 873,816 0.8837 -1.09%
2015-10-02 0 0.920 0.910 0.920 0.890 0.940 2,480,000 2,256,400 0.9098 0.891 0.881 0.891 0.862 0.910 2,561,542 0.8809 2.22%
2015-09-30 0 0.900 0.890 0.900 0.880 0.910 904,000 810,380 0.8964 0.871 0.862 0.871 0.852 0.881 933,724 0.8679 -1.10%
2015-09-29 0 0.910 0.900 0.910 0.880 0.910 618,000 552,540 0.8941 0.881 0.871 0.881 0.852 0.881 638,320 0.8656 1.11%
2015-09-25 0 0.900 0.890 0.910 0.900 0.920 1,094,000 988,580 0.9036 0.871 0.862 0.881 0.871 0.891 1,129,971 0.8749 0.00%
2015-09-24 0 0.900 0.890 0.900 0.900 0.920 174,000 157,120 0.9030 0.871 0.862 0.871 0.871 0.891 179,721 0.8742 0.00%
2015-09-23 0 0.900 0.900 0.910 0.890 0.920 1,256,000 1,130,020 0.8997 0.871 0.871 0.881 0.862 0.891 1,297,297 0.8711 -2.17%
2015-09-22 0 0.920 0.910 0.920 0.890 0.970 6,474,500 6,101,115 0.9423 0.891 0.881 0.891 0.862 0.939 6,687,382 0.9123 3.37%
2015-09-21 0 0.890 0.890 0.900 0.880 0.910 772,000 688,100 0.8913 0.862 0.862 0.871 0.852 0.881 797,383 0.8629 -1.11%
2015-09-18 0 0.900 0.890 0.900 0.880 0.920 2,928,000 2,624,260 0.8963 0.871 0.862 0.871 0.852 0.891 3,024,273 0.8677 0.00%
2015-09-17 0 0.900 0.890 0.900 0.890 0.920 1,510,000 1,369,900 0.9072 0.871 0.862 0.871 0.862 0.891 1,559,649 0.8783 0.00%
2015-09-16 0 0.900 0.890 0.910 0.890 0.920 1,464,000 1,323,620 0.9041 0.871 0.862 0.881 0.862 0.891 1,512,136 0.8753 2.27%
2015-09-15 0 0.880 0.900 0.910 0.880 0.930 1,216,000 1,103,880 0.9078 0.852 0.871 0.881 0.852 0.900 1,255,982 0.8789 -3.30%
2015-09-14 0 0.910 0.900 0.910 0.900 0.960 2,190,000 2,028,460 0.9262 0.881 0.871 0.881 0.871 0.929 2,262,007 0.8968 -1.09%
2015-09-11 0 0.920 0.920 0.930 0.920 0.950 1,694,000 1,574,700 0.9296 0.891 0.891 0.900 0.891 0.920 1,749,699 0.9000 0.00%
2015-09-10 0 0.920 0.920 0.930 0.870 0.960 4,084,000 3,786,860 0.9272 0.891 0.891 0.900 0.842 0.929 4,218,282 0.8977 0.00%
2015-09-09 0 0.920 0.910 0.920 0.900 0.930 5,008,000 4,547,540 0.9081 0.891 0.881 0.891 0.871 0.900 5,172,663 0.8791 3.37%
2015-09-08 0 0.890 0.890 0.900 0.820 0.910 4,648,000 4,098,800 0.8818 0.862 0.862 0.871 0.794 0.881 4,800,826 0.8538 8.54%
2015-09-07 0 0.820 0.820 0.830 0.820 0.850 764,000 633,320 0.8290 0.794 0.794 0.804 0.794 0.823 789,120 0.8026 0.00%
2015-09-04 0 0.820 0.820 0.830 0.820 0.850 1,702,000 1,421,660 0.8353 0.794 0.794 0.804 0.794 0.823 1,757,962 0.8087 -3.53%
2015-09-02 0 0.850 0.830 0.850 0.800 0.870 1,868,000 1,564,100 0.8373 0.823 0.804 0.823 0.775 0.842 1,929,420 0.8107 0.00%
2015-09-01 0 0.850 0.840 0.850 0.840 0.900 3,062,000 2,623,340 0.8567 0.823 0.813 0.823 0.813 0.871 3,162,679 0.8295 -5.56%
2015-08-31 0 0.900 0.900 0.920 0.850 0.940 6,544,000 5,842,000 0.8927 0.871 0.871 0.891 0.823 0.910 6,759,167 0.8643 -5.26%
2015-08-28 0 0.950 0.940 0.960 0.910 0.990 8,012,000 7,576,520 0.9456 0.920 0.910 0.929 0.881 0.958 8,275,435 0.9155 2.15%
2015-08-27 0 0.930 0.920 0.940 0.900 0.950 3,208,000 2,949,800 0.9195 0.900 0.891 0.910 0.871 0.920 3,313,479 0.8902 3.33%
2015-08-26 0 0.900 0.890 0.900 0.860 0.940 5,152,000 4,636,040 0.8999 0.871 0.862 0.871 0.833 0.910 5,321,398 0.8712 2.27%
2015-08-25 0 0.880 0.880 0.890 0.830 0.900 8,210,000 7,086,360 0.8631 0.852 0.852 0.862 0.804 0.871 8,479,945 0.8357 1.15%
2015-08-24 0 0.870 0.840 0.870 0.800 0.900 14,792,000 12,503,340 0.8453 0.842 0.813 0.842 0.775 0.871 15,278,361 0.8184 -11.22%
2015-08-21 0 0.980 0.970 0.980 0.910 0.990 6,900,000 6,561,240 0.9509 0.949 0.939 0.949 0.881 0.958 7,126,872 0.9206 -2.97%
2015-08-20 0 1.010 1.010 1.020 0.990 1.090 4,064,000 4,132,980 1.0170 0.978 0.978 0.988 0.958 1.055 4,197,624 0.9846 -7.34%
2015-08-19 0 1.090 1.080 1.090 1.060 1.130 6,820,000 7,554,540 1.1077 1.055 1.046 1.055 1.026 1.094 7,044,242 1.0724 -2.68%
2015-08-18 0 1.120 1.110 1.120 1.100 1.190 14,484,000 16,409,320 1.1329 1.084 1.075 1.084 1.065 1.152 14,960,234 1.0969 -5.88%
2015-08-17 0 1.190 1.180 1.190 1.160 1.200 9,590,000 11,232,760 1.1713 1.152 1.142 1.152 1.123 1.162 9,905,319 1.1340 0.00%
2015-08-14 0 1.190 1.180 1.190 1.160 1.200 12,326,000 14,546,700 1.1802 1.152 1.142 1.152 1.123 1.162 12,731,279 1.1426 0.00%
2015-08-13 0 1.190 1.170 1.190 1.170 1.220 7,000,000 8,417,640 1.2025 1.152 1.133 1.152 1.133 1.181 7,230,160 1.1642 -0.83%
2015-08-12 0 1.200 1.170 1.200 1.160 1.230 7,680,000 9,041,160 1.1772 1.162 1.133 1.162 1.123 1.191 7,932,519 1.1398 -2.44%
2015-08-11 0 1.230 1.220 1.230 1.210 1.280 5,490,000 6,819,820 1.2422 1.191 1.181 1.191 1.171 1.239 5,670,511 1.2027 -2.38%
2015-08-10 0 1.260 1.260 1.270 1.220 1.280 22,618,000 28,626,940 1.2657 1.220 1.220 1.230 1.181 1.239 23,361,680 1.2254 2.44%
2015-08-07 0 1.230 1.210 1.230 1.170 1.240 7,398,000 8,987,600 1.2149 1.191 1.171 1.191 1.133 1.201 7,641,246 1.1762 2.50%
2015-08-06 0 1.200 1.170 1.200 1.160 1.200 1,338,000 1,577,320 1.1789 1.162 1.133 1.162 1.123 1.162 1,381,993 1.1413 0.84%
2015-08-05 0 1.190 1.180 1.190 1.160 1.190 1,238,000 1,460,460 1.1797 1.152 1.142 1.152 1.123 1.152 1,278,705 1.1421 -0.83%
2015-08-04 0 1.200 1.180 1.200 1.160 1.220 5,338,000 6,289,320 1.1782 1.162 1.142 1.162 1.123 1.181 5,513,514 1.1407 0.00%
2015-08-03 0 1.200 1.180 1.200 1.170 1.250 7,506,000 8,893,580 1.1849 1.162 1.142 1.162 1.133 1.210 7,752,797 1.1471 -1.64%
2015-07-31 0 1.220 1.190 1.220 1.190 1.260 11,356,000 14,112,120 1.2427 1.181 1.152 1.181 1.152 1.220 11,729,385 1.2031 1.67%
2015-07-30 0 1.200 1.180 1.200 1.140 1.270 7,916,000 9,632,920 1.2169 1.162 1.142 1.162 1.104 1.230 8,176,278 1.1782 -0.83%
2015-07-29 0 1.210 1.190 1.210 1.170 1.250 4,498,000 5,367,540 1.1933 1.171 1.152 1.171 1.133 1.210 4,645,894 1.1553 0.00%
2015-07-28 0 1.210 1.190 1.210 1.110 1.240 8,854,000 10,541,100 1.1905 1.171 1.152 1.171 1.075 1.201 9,145,120 1.1526 2.54%
2015-07-27 0 1.180 1.170 1.180 1.150 1.300 9,992,000 12,029,420 1.2039 1.142 1.133 1.142 1.113 1.259 10,320,537 1.1656 -8.53%
2015-07-24 0 1.290 1.270 1.290 1.270 1.320 13,002,000 16,830,100 1.2944 1.249 1.230 1.249 1.230 1.278 13,429,506 1.2532 0.00%
2015-07-23 0 1.290 1.280 1.290 1.270 1.330 8,608,000 11,157,620 1.2962 1.249 1.239 1.249 1.230 1.288 8,891,031 1.2549 -0.77%
2015-07-22 0 1.300 1.280 1.300 1.270 1.350 6,174,000 7,936,420 1.2855 1.259 1.239 1.259 1.230 1.307 6,377,001 1.2445 -2.26%
2015-07-21 0 1.330 1.310 1.330 1.250 1.330 10,730,000 13,922,500 1.2975 1.288 1.268 1.288 1.210 1.288 11,082,803 1.2562 3.91%
2015-07-20 0 1.280 1.260 1.280 1.250 1.290 5,132,000 6,476,700 1.2620 1.239 1.220 1.239 1.210 1.249 5,300,740 1.2218 0.00%
2015-07-17 0 1.280 1.270 1.280 1.240 1.290 11,476,000 14,540,000 1.2670 1.239 1.230 1.239 1.201 1.249 11,853,331 1.2267 1.59%
2015-07-16 0 1.260 1.250 1.260 1.210 1.360 66,100,000 81,537,420 1.2335 1.220 1.210 1.220 1.171 1.317 68,273,369 1.1943 -5.97%
2015-07-15 0 1.340 1.310 1.350 1.230 1.400 11,424,000 15,175,900 1.3284 1.297 1.268 1.307 1.191 1.355 11,799,621 1.2861 -3.60%
2015-07-14 0 1.390 1.360 1.380 1.350 1.440 26,046,000 36,231,240 1.3910 1.346 1.317 1.336 1.307 1.394 26,902,393 1.3468 0.00%
2015-07-13 0 1.390 1.380 1.390 1.320 1.400 9,918,000 13,615,160 1.3728 1.346 1.336 1.346 1.278 1.355 10,244,104 1.3291 4.51%
2015-07-10 0 1.330 1.310 1.330 1.280 1.420 19,308,000 25,952,080 1.3441 1.288 1.268 1.288 1.239 1.375 19,942,847 1.3013 7.26%
2015-07-09 0 1.240 1.240 1.250 0.880 1.250 35,610,000 40,404,380 1.1346 1.201 1.201 1.210 0.852 1.210 36,780,857 1.0985 40.91%
2015-07-08 0 0.880 0.860 0.880 0.810 0.990 32,464,000 29,488,500 0.9083 0.852 0.833 0.852 0.784 0.958 33,531,417 0.8794 -22.12%
2015-07-07 0 1.130 1.100 1.130 1.000 1.430 29,860,000 37,335,380 1.2503 1.094 1.065 1.094 0.968 1.384 30,841,797 1.2105 -23.13%
2015-07-06 0 1.470 1.440 1.450 1.290 1.630 61,526,500 90,687,445 1.4740 1.423 1.394 1.404 1.249 1.578 63,549,492 1.4270 -4.55%
2015-07-03 0 1.540 1.510 1.540 1.400 1.600 77,434,000 117,720,660 1.5203 1.491 1.462 1.491 1.355 1.549 79,980,031 1.4719 -2.53%
2015-07-02 0 1.580 1.560 1.580 1.560 1.690 35,808,000 57,990,680 1.6195 1.530 1.510 1.530 1.510 1.636 36,985,368 1.5679 -4.82%
2015-06-30 0 1.660 1.660 1.670 1.480 1.740 56,728,000 92,840,260 1.6366 1.607 1.607 1.617 1.433 1.685 58,593,217 1.5845 3.11%
2015-06-29 0 1.610 1.600 1.610 1.490 1.720 57,410,200 93,494,798 1.6285 1.559 1.549 1.559 1.443 1.665 59,297,848 1.5767 -6.40%
2015-06-26 0 1.720 1.710 1.720 1.570 1.730 51,888,000 87,124,360 1.6791 1.665 1.656 1.665 1.520 1.675 53,594,078 1.6256 1.78%
2015-06-25 0 1.690 1.670 1.680 1.650 1.780 26,300,000 44,729,160 1.7007 1.636 1.617 1.627 1.597 1.723 27,164,744 1.6466 -2.87%
2015-06-24 0 1.740 1.730 1.740 1.660 1.790 55,446,000 94,960,360 1.7127 1.685 1.675 1.685 1.607 1.733 57,269,065 1.6581 0.58%
2015-06-23 0 1.730 1.720 1.740 1.550 1.760 92,634,500 156,816,175 1.6928 1.675 1.665 1.685 1.501 1.704 95,680,324 1.6390 10.19%
2015-06-22 0 1.570 1.560 1.570 1.490 1.570 27,412,000 42,385,740 1.5462 1.520 1.510 1.520 1.443 1.520 28,313,307 1.4970 5.37%
2015-06-19 0 1.490 1.480 1.490 1.460 1.500 16,592,000 24,552,640 1.4798 1.443 1.433 1.443 1.414 1.452 17,137,545 1.4327 1.36%
2015-06-18 0 1.470 1.460 1.470 1.450 1.520 10,010,000 14,815,460 1.4801 1.423 1.414 1.423 1.404 1.472 10,339,129 1.4330 -2.00%
2015-06-17 0 1.500 1.490 1.500 1.440 1.510 35,774,000 53,044,440 1.4828 1.452 1.443 1.452 1.394 1.462 36,950,250 1.4356 1.35%
2015-06-16 0 1.480 1.460 1.480 1.440 1.520 17,628,000 25,763,620 1.4615 1.433 1.414 1.433 1.394 1.472 18,207,609 1.4150 -0.67%
2015-06-15 0 1.490 1.470 1.490 1.470 1.530 21,344,000 32,004,180 1.4994 1.443 1.423 1.443 1.423 1.481 22,045,791 1.4517 0.68%
2015-06-12 0 1.480 1.470 1.480 1.410 1.480 34,602,000 50,444,360 1.4578 1.433 1.423 1.433 1.365 1.433 35,739,714 1.4114 2.07%
2015-06-11 0 1.450 1.440 1.450 1.430 1.490 14,642,000 21,601,340 1.4753 1.404 1.394 1.404 1.384 1.443 15,123,429 1.4283 0.00%
2015-06-10 0 1.450 1.430 1.450 1.390 1.520 40,174,000 59,430,560 1.4793 1.404 1.384 1.404 1.346 1.472 41,494,922 1.4322 0.69%
2015-06-09 0 1.440 1.430 1.440 1.420 1.540 25,006,000 36,303,000 1.4518 1.394 1.384 1.394 1.375 1.491 25,828,198 1.4056 -5.26%
2015-06-08 0 1.520 1.510 1.520 1.490 1.570 32,028,000 48,610,680 1.5178 1.472 1.462 1.472 1.443 1.520 33,081,081 1.4694 2.01%
2015-06-05 0 1.490 1.490 1.500 1.470 1.520 21,922,000 32,708,640 1.4920 1.443 1.443 1.452 1.423 1.472 22,642,796 1.4445 -0.67%
2015-06-04 0 1.500 1.490 1.500 1.450 1.560 29,050,000 43,678,100 1.5035 1.452 1.443 1.452 1.404 1.510 30,005,164 1.4557 1.35%
2015-06-03 0 1.480 1.480 1.490 1.450 1.550 19,090,000 28,389,140 1.4871 1.433 1.433 1.443 1.404 1.501 19,717,679 1.4398 -3.90%
2015-06-02 0 1.540 1.530 1.540 1.520 1.590 22,024,000 33,939,900 1.5410 1.491 1.481 1.491 1.472 1.539 22,748,149 1.4920 -1.91%
2015-06-01 0 1.570 1.560 1.570 1.550 1.640 36,730,200 58,304,328 1.5874 1.520 1.510 1.520 1.501 1.588 37,937,889 1.5368 0.00%
2015-05-29 0 1.570 1.560 1.570 1.390 1.620 135,514,000 207,881,200 1.5340 1.520 1.510 1.520 1.346 1.568 139,969,702 1.4852 12.14%
2015-05-28 0 1.400 1.390 1.400 1.360 1.450 29,508,000 41,418,100 1.4036 1.355 1.346 1.355 1.317 1.404 30,478,223 1.3589 -2.10%
2015-05-27 0 1.430 1.420 1.430 1.360 1.440 37,692,000 52,787,500 1.4005 1.384 1.375 1.384 1.317 1.394 38,931,313 1.3559 3.20%
2015-05-26 0 1.410 1.410 1.420 1.400 1.470 123,310,000 176,472,800 1.4311 1.341 1.341 1.351 1.332 1.399 129,607,284 1.3616 1.44%
2015-05-22 0 1.390 1.380 1.390 1.350 1.480 121,019,862 170,416,595 1.4082 1.322 1.313 1.322 1.284 1.408 127,200,192 1.3398 12.10%
2015-05-21 0 1.240 1.230 1.240 1.200 1.250 46,054,000 56,295,560 1.2224 1.180 1.170 1.180 1.142 1.189 48,405,919 1.1630 -0.80%
2015-05-20 0 1.250 1.240 1.250 1.210 1.300 25,562,000 31,982,940 1.2512 1.189 1.180 1.189 1.151 1.237 26,867,419 1.1904 0.00%
2015-05-19 0 1.250 1.240 1.250 1.200 1.340 54,624,000 69,384,080 1.2702 1.189 1.180 1.189 1.142 1.275 57,413,578 1.2085 2.46%
2015-05-18 0 1.220 1.220 1.230 1.060 1.280 203,263,000 232,985,800 1.1462 1.161 1.161 1.170 1.008 1.218 213,643,381 1.0905 -0.81%
2015-05-15 0 1.230 1.220 1.230 1.220 1.420 241,463,900 316,868,348 1.3123 1.170 1.161 1.170 1.161 1.351 253,795,152 1.2485 2.50%
2015-05-14 0 1.200 1.190 1.200 0.960 1.210 267,092,000 295,568,800 1.1066 1.142 1.132 1.142 0.913 1.151 280,732,047 1.0529 39.53%
2015-05-13 0 0.860 0.850 0.860 0.820 0.870 28,364,000 23,921,020 0.8434 0.818 0.809 0.818 0.780 0.828 29,812,513 0.8024 2.38%
2015-05-12 0 0.840 0.830 0.840 0.830 0.870 8,562,000 7,185,360 0.8392 0.799 0.790 0.799 0.790 0.828 8,999,250 0.7984 -1.18%
2015-05-11 0 0.850 0.850 0.860 0.830 0.890 33,098,000 28,406,580 0.8583 0.809 0.809 0.818 0.790 0.847 34,788,273 0.8166 4.94%
2015-05-08 0 0.810 0.810 0.820 0.780 0.820 10,418,000 8,273,440 0.7941 0.771 0.771 0.780 0.742 0.780 10,950,034 0.7556 3.85%
2015-05-07 0 0.780 0.770 0.790 0.770 0.800 7,540,000 5,934,640 0.7871 0.742 0.733 0.752 0.733 0.761 7,925,058 0.7488 -2.50%
2015-05-06 0 0.800 0.800 0.810 0.800 0.830 11,420,000 9,295,380 0.8140 0.761 0.761 0.771 0.761 0.790 12,003,205 0.7744 -3.61%
2015-05-05 0 0.830 0.820 0.830 0.810 0.860 13,552,000 11,320,600 0.8353 0.790 0.780 0.790 0.771 0.818 14,244,083 0.7948 -2.35%
2015-05-04 0 0.850 0.840 0.850 0.830 0.860 9,954,000 8,406,080 0.8445 0.809 0.799 0.809 0.790 0.818 10,462,338 0.8035 1.19%
2015-04-30 0 0.840 0.830 0.840 0.820 0.850 8,702,000 7,233,400 0.8312 0.799 0.790 0.799 0.780 0.809 9,146,400 0.7908 1.20%
2015-04-29 0 0.830 0.820 0.830 0.810 0.840 6,208,000 5,094,940 0.8207 0.790 0.780 0.790 0.771 0.799 6,525,035 0.7808 -1.19%
2015-04-28 0 0.840 0.830 0.840 0.830 0.860 8,684,000 7,299,660 0.8406 0.799 0.790 0.799 0.790 0.818 9,127,481 0.7997 -2.33%
2015-04-27 0 0.860 0.850 0.860 0.850 0.870 14,346,000 12,302,280 0.8575 0.818 0.809 0.818 0.809 0.828 15,078,632 0.8159 1.18%
2015-04-24 0 0.850 0.830 0.850 0.810 0.860 10,364,000 8,625,660 0.8323 0.809 0.790 0.809 0.771 0.818 10,893,276 0.7918 1.19%
2015-04-23 0 0.840 0.830 0.840 0.820 0.850 10,620,004 8,834,443 0.8319 0.799 0.790 0.799 0.780 0.809 11,162,354 0.7914 3.70%
2015-04-22 0 0.810 0.810 0.820 0.800 0.840 10,186,000 8,303,300 0.8152 0.771 0.771 0.780 0.761 0.799 10,706,186 0.7756 2.53%
2015-04-21 0 0.790 0.790 0.800 0.780 0.810 8,628,000 6,832,140 0.7919 0.752 0.752 0.761 0.742 0.771 9,068,621 0.7534 2.60%
2015-04-20 0 0.770 0.770 0.780 0.770 0.820 6,358,000 5,019,620 0.7895 0.733 0.733 0.742 0.733 0.780 6,682,695 0.7511 -7.23%
2015-04-17 0 0.830 0.820 0.830 0.820 0.860 14,260,000 11,970,460 0.8394 0.790 0.780 0.790 0.780 0.818 14,988,240 0.7987 -2.35%
2015-04-16 0 0.850 0.840 0.850 0.830 0.850 7,584,000 6,369,680 0.8399 0.809 0.799 0.809 0.790 0.809 7,971,305 0.7991 1.19%
2015-04-15 0 0.840 0.840 0.850 0.820 0.880 13,226,000 11,213,460 0.8478 0.799 0.799 0.809 0.780 0.837 13,901,435 0.8066 -3.45%
2015-04-14 0 0.870 0.860 0.870 0.810 0.900 40,240,204 34,766,901 0.8640 0.828 0.818 0.828 0.771 0.856 42,295,220 0.8220 8.75%
2015-04-13 0 0.800 0.790 0.800 0.740 0.800 28,762,000 22,190,500 0.7715 0.761 0.752 0.761 0.704 0.761 30,230,839 0.7340 6.67%
2015-04-10 0 0.750 0.740 0.750 0.740 0.770 11,642,000 8,711,500 0.7483 0.714 0.704 0.714 0.704 0.733 12,236,542 0.7119 -1.32%
2015-04-09 0 0.760 0.740 0.760 0.730 0.770 14,958,000 11,210,320 0.7495 0.723 0.704 0.723 0.695 0.733 15,721,886 0.7130 2.70%
2015-04-08 0 0.740 0.730 0.740 0.720 0.750 11,852,000 8,685,120 0.7328 0.704 0.695 0.704 0.685 0.714 12,457,266 0.6972 2.78%
2015-04-02 0 0.720 0.710 0.720 0.680 0.720 11,206,000 7,846,740 0.7002 0.685 0.676 0.685 0.647 0.685 11,778,276 0.6662 4.35%
2015-04-01 0 0.690 0.680 0.690 0.670 0.690 9,584,000 6,504,560 0.6787 0.656 0.647 0.656 0.637 0.656 10,073,443 0.6457 0.00%
2015-03-31 0 0.690 0.670 0.690 0.670 0.700 9,186,000 6,259,340 0.6814 0.656 0.637 0.656 0.637 0.666 9,655,117 0.6483 4.55%
2015-03-30 0 0.660 0.660 0.670 0.650 0.670 7,826,000 5,164,720 0.6599 0.628 0.628 0.637 0.618 0.637 8,225,664 0.6279 0.00%
2015-03-27 0 0.660 0.650 0.660 0.650 0.680 8,948,000 5,935,100 0.6633 0.628 0.618 0.628 0.618 0.647 9,404,963 0.6311 -1.49%
2015-03-26 0 0.670 0.660 0.670 0.660 0.670 2,000,000 1,323,820 0.6619 0.637 0.628 0.637 0.628 0.637 2,102,137 0.6297 1.52%
2015-03-25 0 0.660 0.650 0.660 0.640 0.670 8,264,000 5,404,960 0.6540 0.628 0.618 0.628 0.609 0.637 8,686,032 0.6223 0.00%
2015-03-24 0 0.660 0.650 0.660 0.650 0.680 47,412,000 30,366,380 0.6405 0.628 0.618 0.628 0.618 0.647 49,833,270 0.6094 -1.49%
2015-03-23 0 0.670 0.660 0.670 0.670 0.700 6,856,000 4,650,840 0.6784 0.637 0.628 0.637 0.637 0.666 7,206,127 0.6454 -4.29%
2015-03-20 0 0.700 0.690 0.700 0.690 0.720 12,634,000 8,888,860 0.7036 0.666 0.656 0.666 0.656 0.685 13,279,202 0.6694 1.45%
2015-03-19 0 0.690 0.680 0.700 0.680 0.700 1,866,000 1,289,320 0.6910 0.656 0.647 0.666 0.647 0.666 1,961,294 0.6574 -1.43%
2015-03-18 0 0.700 0.690 0.700 0.690 0.710 7,304,000 5,071,240 0.6943 0.666 0.656 0.666 0.656 0.676 7,677,006 0.6606 0.00%
2015-03-17 0 0.700 0.690 0.700 0.680 0.710 13,884,000 9,644,840 0.6947 0.666 0.656 0.666 0.647 0.676 14,593,038 0.6609 1.45%
2015-03-16 0 0.690 0.690 0.700 0.680 0.750 11,876,000 8,334,560 0.7018 0.656 0.656 0.666 0.647 0.714 12,482,492 0.6677 -9.21%
2015-03-13 0 0.760 0.750 0.760 0.740 0.770 6,516,000 4,895,200 0.7513 0.723 0.714 0.723 0.704 0.733 6,848,764 0.7148 -1.30%
2015-03-12 0 0.770 0.760 0.770 0.740 0.780 10,922,000 8,268,820 0.7571 0.733 0.723 0.733 0.704 0.742 11,479,773 0.7203 -1.28%
2015-03-11 0 0.780 0.770 0.780 0.710 0.780 15,036,000 11,042,420 0.7344 0.742 0.733 0.742 0.676 0.742 15,803,869 0.6987 6.85%
2015-03-10 0 0.730 0.720 0.730 0.720 0.740 4,874,000 3,541,840 0.7267 0.695 0.685 0.695 0.685 0.704 5,122,909 0.6914 1.39%
2015-03-09 0 0.720 0.710 0.720 0.710 0.750 11,928,000 8,599,380 0.7209 0.685 0.676 0.685 0.676 0.714 12,537,148 0.6859 -2.70%
2015-03-06 0 0.740 0.720 0.740 0.720 0.760 11,438,000 8,417,920 0.7360 0.704 0.685 0.704 0.685 0.723 12,022,124 0.7002 0.00%
2015-03-05 0 0.740 0.730 0.740 0.710 0.740 4,622,000 3,324,140 0.7192 0.704 0.695 0.704 0.676 0.704 4,858,040 0.6843 1.37%
2015-03-04 0 0.730 0.710 0.740 0.690 0.760 11,374,000 8,188,040 0.7199 0.695 0.676 0.704 0.656 0.723 11,954,856 0.6849 -2.67%
2015-03-03 0 0.750 0.730 0.750 0.710 0.780 19,920,000 15,012,720 0.7537 0.714 0.695 0.714 0.676 0.742 20,937,289 0.7170 -1.32%
2015-03-02 0 0.760 0.750 0.760 0.690 0.770 18,258,000 13,249,620 0.7257 0.723 0.714 0.723 0.656 0.733 19,190,413 0.6904 8.57%
2015-02-27 0 0.700 0.690 0.700 0.650 0.720 17,158,000 11,645,000 0.6787 0.666 0.656 0.666 0.618 0.685 18,034,237 0.6457 4.48%
2015-02-26 0 0.670 0.660 0.670 0.660 0.680 10,696,000 7,112,540 0.6650 0.637 0.628 0.637 0.628 0.647 11,242,231 0.6327 1.52%
2015-02-25 0 0.660 0.640 0.660 0.640 0.670 8,682,000 5,658,920 0.6518 0.628 0.609 0.628 0.609 0.637 9,125,379 0.6201 3.13%
2015-02-24 0 0.640 0.630 0.640 0.630 0.650 7,810,000 4,962,500 0.6354 0.609 0.599 0.609 0.599 0.618 8,208,847 0.6045 0.00%
2015-02-23 0 0.640 0.630 0.640 0.610 0.660 10,296,000 6,598,940 0.6409 0.609 0.599 0.609 0.580 0.628 10,821,804 0.6098 4.92%
2015-02-18 0 0.610 0.600 0.610 0.590 0.610 3,718,000 2,226,280 0.5988 0.580 0.571 0.580 0.561 0.580 3,907,874 0.5697 0.00%
2015-02-17 0 0.610 0.600 0.610 0.590 0.610 3,854,000 2,311,860 0.5999 0.580 0.571 0.580 0.561 0.580 4,050,819 0.5707 0.00%
2015-02-16 0 0.610 0.600 0.610 0.600 0.620 1,408,000 861,540 0.6119 0.580 0.571 0.580 0.571 0.590 1,479,905 0.5822 -1.61%
2015-02-13 0 0.620 0.600 0.620 0.600 0.620 4,858,000 2,952,960 0.6079 0.590 0.571 0.590 0.571 0.590 5,106,092 0.5783 0.00%
2015-02-12 0 0.620 0.610 0.620 0.610 0.620 1,008,000 615,120 0.6102 0.590 0.580 0.590 0.580 0.590 1,059,477 0.5806 0.00%
2015-02-11 0 0.620 0.610 0.620 0.600 0.640 8,948,000 5,504,780 0.6152 0.590 0.580 0.590 0.571 0.609 9,404,963 0.5853 -1.59%
2015-02-10 0 0.630 0.620 0.630 0.610 0.630 6,784,000 4,163,780 0.6138 0.599 0.590 0.599 0.580 0.599 7,130,450 0.5839 5.00%
2015-02-09 0 0.600 0.590 0.610 0.590 0.620 5,464,000 3,289,080 0.6020 0.571 0.561 0.580 0.561 0.590 5,743,039 0.5727 -3.23%
2015-02-06 0 0.620 0.600 0.620 0.600 0.620 8,386,000 5,113,120 0.6097 0.590 0.571 0.590 0.571 0.590 8,814,262 0.5801 0.00%
2015-02-05 0 0.620 0.610 0.620 0.600 0.620 2,268,000 1,372,460 0.6051 0.590 0.580 0.590 0.571 0.590 2,383,824 0.5757 0.00%
2015-02-04 0 0.620 0.600 0.620 0.590 0.620 4,002,000 2,409,960 0.6022 0.590 0.571 0.590 0.561 0.590 4,206,377 0.5729 1.64%
2015-02-03 0 0.610 0.600 0.610 0.600 0.640 5,832,000 3,540,980 0.6072 0.580 0.571 0.580 0.571 0.609 6,129,833 0.5777 -4.69%
2015-02-02 0 0.640 0.630 0.640 0.620 0.650 7,132,000 4,503,280 0.6314 0.609 0.599 0.609 0.590 0.618 7,496,222 0.6007 -3.03%
2015-01-30 0 0.660 0.640 0.660 0.620 0.680 28,288,000 17,974,260 0.6354 0.628 0.609 0.628 0.590 0.647 29,732,632 0.6045 -2.94%
2015-01-29 0 0.680 0.670 0.680 0.660 0.690 4,330,000 2,915,960 0.6734 0.647 0.637 0.647 0.628 0.656 4,551,128 0.6407 -1.45%
2015-01-28 0 0.690 0.680 0.690 0.670 0.700 2,826,000 1,926,680 0.6818 0.656 0.647 0.656 0.637 0.666 2,970,320 0.6486 1.47%
2015-01-27 0 0.680 0.670 0.680 0.680 0.720 39,016,000 26,351,380 0.6754 0.647 0.637 0.647 0.647 0.685 41,008,497 0.6426 -5.56%
2015-01-26 0 0.720 0.690 0.700 0.660 0.720 10,628,000 7,270,540 0.6841 0.685 0.656 0.666 0.628 0.685 11,170,758 0.6509 2.86%
2015-01-23 0 0.700 0.690 0.700 0.670 0.700 10,518,000 7,161,800 0.6809 0.666 0.656 0.666 0.637 0.666 11,055,141 0.6478 0.00%
2015-01-22 0 0.700 0.680 0.700 0.650 0.710 16,256,000 10,905,080 0.6708 0.666 0.647 0.666 0.618 0.676 17,086,173 0.6382 0.00%
2015-01-21 0 0.700 0.680 0.700 0.640 0.700 10,570,000 7,051,680 0.6671 0.666 0.647 0.666 0.609 0.666 11,109,796 0.6347 1.45%
2015-01-20 0 0.690 0.670 0.690 0.610 0.690 12,014,000 7,696,800 0.6407 0.656 0.637 0.656 0.580 0.656 12,627,540 0.6095 -1.43%
2015-01-19 0 0.700 0.650 0.700 0.600 0.700 14,298,000 9,019,580 0.6308 0.666 0.618 0.666 0.571 0.666 15,028,181 0.6002 2.94%
2015-01-16 0 0.680 0.660 0.680 0.630 0.680 2,112,000 1,390,300 0.6583 0.647 0.628 0.647 0.599 0.647 2,219,857 0.6263 1.49%
2015-01-15 0 0.670 0.650 0.660 0.610 0.680 15,430,000 9,797,240 0.6349 0.637 0.618 0.628 0.580 0.647 16,217,990 0.6041 -1.47%
2015-01-14 0 0.680 0.670 0.680 0.670 0.710 14,582,000 9,953,100 0.6826 0.647 0.637 0.647 0.637 0.676 15,326,684 0.6494 -4.23%
2015-01-13 0 0.710 0.700 0.710 0.690 0.720 5,754,000 4,082,520 0.7095 0.676 0.666 0.676 0.656 0.685 6,047,849 0.6750 -1.39%
2015-01-12 0 0.720 0.710 0.720 0.680 0.730 13,578,000 9,575,720 0.7052 0.685 0.676 0.685 0.647 0.695 14,271,411 0.6710 -1.37%
2015-01-09 0 0.730 0.720 0.730 0.710 0.750 5,856,000 4,228,800 0.7221 0.695 0.685 0.695 0.676 0.714 6,155,058 0.6870 -1.35%
2015-01-08 0 0.740 0.730 0.740 0.720 0.750 4,834,000 3,533,920 0.7311 0.704 0.695 0.704 0.685 0.714 5,080,866 0.6955 0.00%
2015-01-07 0 0.740 0.730 0.740 0.720 0.740 4,506,000 3,280,440 0.7280 0.704 0.695 0.704 0.685 0.704 4,736,116 0.6926 0.00%
2015-01-06 0 0.740 0.730 0.740 0.720 0.760 9,582,000 7,028,340 0.7335 0.704 0.695 0.704 0.685 0.723 10,071,340 0.6979 -1.33%
2015-01-05 0 0.750 0.740 0.750 0.690 0.750 22,494,000 15,953,980 0.7093 0.714 0.704 0.714 0.656 0.714 23,642,740 0.6748 7.14%
2015-01-02 0 0.700 0.680 0.700 0.660 0.700 11,674,000 7,965,500 0.6823 0.666 0.647 0.666 0.628 0.666 12,270,176 0.6492 6.06%
2014-12-31 0 0.660 0.650 0.660 0.630 0.660 10,582,000 6,752,300 0.6381 0.628 0.618 0.628 0.599 0.628 11,122,409 0.6071 1.54%
2014-12-30 0 0.650 0.640 0.650 0.630 0.650 8,594,000 5,458,400 0.6351 0.618 0.609 0.618 0.599 0.618 9,032,885 0.6043 0.00%
2014-12-29 0 0.650 0.640 0.650 0.630 0.650 10,796,000 6,860,440 0.6355 0.618 0.609 0.618 0.599 0.618 11,347,338 0.6046 0.00%
2014-12-24 0 0.650 0.640 0.650 0.620 0.650 8,980,000 5,676,780 0.6322 0.618 0.609 0.618 0.590 0.618 9,438,597 0.6014 0.00%
2014-12-23 0 0.650 0.640 0.650 0.620 0.650 10,154,000 6,393,440 0.6296 0.618 0.609 0.618 0.590 0.618 10,672,552 0.5991 1.56%
2014-12-22 0 0.640 0.630 0.640 0.630 0.650 5,294,000 3,361,420 0.6349 0.609 0.599 0.609 0.599 0.618 5,564,358 0.6041 -1.54%
2014-12-19 0 0.650 0.640 0.650 0.630 0.650 12,950,000 8,211,540 0.6341 0.618 0.609 0.618 0.599 0.618 13,611,340 0.6033 1.56%
2014-12-18 0 0.640 0.630 0.640 0.630 0.650 6,828,000 4,338,060 0.6353 0.609 0.599 0.609 0.599 0.618 7,176,697 0.6045 1.59%
2014-12-17 0 0.630 0.620 0.630 0.610 0.630 12,658,000 7,787,320 0.6152 0.599 0.590 0.599 0.580 0.599 13,304,428 0.5853 0.00%
2014-12-16 0 0.630 0.620 0.630 0.600 0.630 8,238,000 5,040,720 0.6119 0.599 0.590 0.599 0.571 0.599 8,658,704 0.5822 1.61%
2014-12-15 0 0.620 0.600 0.610 0.600 0.620 15,146,000 9,109,920 0.6015 0.590 0.571 0.580 0.571 0.590 15,919,487 0.5722 0.00%
2014-12-12 0 0.620 0.620 0.630 0.590 0.630 9,326,000 5,620,020 0.6026 0.590 0.590 0.599 0.561 0.599 9,802,267 0.5733 0.00%
2014-12-11 0 0.620 0.620 0.630 0.570 0.640 14,970,000 9,003,840 0.6015 0.590 0.590 0.599 0.542 0.609 15,734,499 0.5722 1.64%
2014-12-10 0 0.610 0.600 0.610 0.570 0.610 11,992,000 6,981,280 0.5822 0.580 0.571 0.580 0.542 0.580 12,604,416 0.5539 0.00%
2014-12-09 0 0.610 0.590 0.610 0.570 0.610 7,468,000 4,392,760 0.5882 0.580 0.561 0.580 0.542 0.580 7,849,381 0.5596 0.00%
2014-12-08 0 0.610 0.600 0.610 0.590 0.630 8,632,000 5,210,000 0.6036 0.580 0.571 0.580 0.561 0.599 9,072,825 0.5742 -3.17%
2014-12-05 0 0.630 0.620 0.630 0.610 0.690 11,232,000 7,126,620 0.6345 0.599 0.590 0.599 0.580 0.656 11,805,604 0.6037 -8.70%
2014-12-04 0 0.690 0.680 0.690 0.670 0.740 11,710,000 8,085,220 0.6905 0.656 0.647 0.656 0.637 0.704 12,308,015 0.6569 -8.00%
2014-12-03 0 0.750 0.730 0.750 0.720 0.760 4,408,000 3,281,760 0.7445 0.714 0.695 0.714 0.685 0.723 4,633,111 0.7083 -1.32%
2014-12-02 0 0.760 0.760 0.770 0.750 0.770 1,166,000 881,800 0.7563 0.723 0.723 0.733 0.714 0.733 1,225,546 0.7195 1.33%
2014-12-01 0 0.750 0.740 0.750 0.750 0.770 2,776,000 2,102,080 0.7572 0.714 0.704 0.714 0.714 0.733 2,917,767 0.7204 -2.60%
2014-11-28 0 0.770 0.770 0.780 0.760 0.780 1,877,670 1,438,302 0.7660 0.733 0.733 0.742 0.723 0.742 1,973,560 0.7288 -1.28%
2014-11-27 0 0.780 0.780 0.790 0.780 0.800 1,682,000 1,326,140 0.7884 0.742 0.742 0.752 0.742 0.761 1,767,898 0.7501 -2.50%
2014-11-26 0 0.800 0.780 0.800 0.780 0.800 1,050,000 825,700 0.7864 0.761 0.742 0.761 0.742 0.761 1,103,622 0.7482 -1.23%
2014-11-25 0 0.810 0.800 0.810 0.790 0.810 1,246,000 991,200 0.7955 0.771 0.761 0.771 0.752 0.771 1,309,632 0.7569 1.25%
2014-11-24 0 0.800 0.790 0.800 0.790 0.810 1,410,000 1,128,780 0.8006 0.761 0.752 0.761 0.752 0.771 1,482,007 0.7617 0.00%
2014-11-21 0 0.800 0.790 0.800 0.780 0.800 382,000 300,480 0.7866 0.761 0.752 0.761 0.742 0.761 401,508 0.7484 2.56%
2014-11-20 0 0.780 0.780 0.800 0.780 0.790 1,108,000 873,420 0.7883 0.742 0.742 0.761 0.742 0.752 1,164,584 0.7500 -1.27%
2014-11-19 0 0.790 0.780 0.790 0.780 0.800 4,120,000 3,256,080 0.7903 0.752 0.742 0.752 0.742 0.761 4,330,403 0.7519 1.28%
2014-11-18 0 0.780 0.780 0.790 0.770 0.790 1,346,000 1,048,460 0.7789 0.742 0.742 0.752 0.733 0.752 1,414,738 0.7411 0.00%
2014-11-17 0 0.780 0.770 0.780 0.770 0.790 850,000 663,040 0.7800 0.742 0.733 0.742 0.733 0.752 893,408 0.7421 -1.27%
2014-11-14 0 0.790 0.780 0.790 0.780 0.790 342,000 267,300 0.7816 0.752 0.742 0.752 0.742 0.752 359,466 0.7436 1.28%
2014-11-13 0 0.780 0.770 0.780 0.770 0.790 1,042,000 815,440 0.7826 0.742 0.733 0.742 0.733 0.752 1,095,214 0.7445 -1.27%
2014-11-12 0 0.790 0.780 0.790 0.770 0.800 3,970,000 3,124,860 0.7871 0.752 0.742 0.752 0.733 0.761 4,172,743 0.7489 2.60%
2014-11-11 0 0.770 0.760 0.770 0.760 0.780 3,036,000 2,328,640 0.7670 0.733 0.723 0.733 0.723 0.742 3,191,045 0.7297 -1.28%
2014-11-10 0 0.780 0.770 0.780 0.770 0.800 8,156,000 6,364,720 0.7804 0.742 0.733 0.742 0.733 0.761 8,572,516 0.7425 -3.70%
2014-11-07 0 0.810 0.800 0.810 0.780 0.820 6,818,000 5,486,000 0.8046 0.771 0.761 0.771 0.742 0.780 7,166,187 0.7655 -1.22%
2014-11-06 0 0.820 0.810 0.820 0.810 0.840 86,840,000 69,639,840 0.8019 0.780 0.771 0.780 0.771 0.799 91,274,808 0.7630 -1.20%
2014-11-05 0 0.830 0.830 0.840 0.820 0.840 1,206,000 1,000,860 0.8299 0.790 0.790 0.799 0.780 0.799 1,267,589 0.7896 -1.19%
2014-11-04 0 0.840 0.820 0.840 0.820 0.840 2,864,000 2,371,440 0.8280 0.799 0.780 0.799 0.780 0.799 3,010,261 0.7878 1.20%
2014-11-03 0 0.830 0.820 0.830 0.810 0.850 2,998,000 2,478,540 0.8267 0.790 0.780 0.790 0.771 0.809 3,151,104 0.7866 0.00%
2014-10-31 0 0.830 0.830 0.840 0.830 0.840 1,854,000 1,540,480 0.8309 0.790 0.790 0.799 0.790 0.799 1,948,681 0.7905 -1.19%
2014-10-30 0 0.840 0.840 0.850 0.840 0.840 772,000 648,480 0.8400 0.799 0.799 0.809 0.799 0.799 811,425 0.7992 -1.18%
2014-10-29 0 0.850 0.840 0.860 0.850 0.860 958,000 817,860 0.8537 0.809 0.799 0.818 0.809 0.818 1,006,924 0.8122 -1.16%
2014-10-28 0 0.860 0.850 0.860 0.820 0.860 1,228,000 1,041,520 0.8481 0.818 0.809 0.818 0.780 0.818 1,290,712 0.8069 4.88%
2014-10-27 0 0.820 0.820 0.830 0.820 0.830 654,000 536,980 0.8211 0.780 0.780 0.790 0.780 0.790 687,399 0.7812 -2.38%
2014-10-24 0 0.840 0.820 0.830 0.830 0.840 1,214,000 1,012,840 0.8343 0.799 0.780 0.790 0.790 0.799 1,275,997 0.7938 0.00%
2014-10-23 0 0.840 0.830 0.840 0.830 0.850 1,088,000 910,340 0.8367 0.799 0.790 0.799 0.790 0.809 1,143,563 0.7961 -1.18%
2014-10-22 0 0.850 0.850 0.860 0.850 0.870 2,794,000 2,389,240 0.8551 0.809 0.809 0.818 0.809 0.828 2,936,686 0.8136 -1.16%
2014-10-21 0 0.860 0.860 0.870 0.850 0.860 1,040,000 891,960 0.8577 0.818 0.818 0.828 0.809 0.818 1,093,111 0.8160 -2.27%
2014-10-20 0 0.880 0.870 0.880 0.860 0.880 2,122,000 1,856,740 0.8750 0.837 0.828 0.837 0.818 0.837 2,230,368 0.8325 1.15%
2014-10-17 0 0.870 0.870 0.880 0.830 0.880 6,934,000 5,950,820 0.8582 0.828 0.828 0.837 0.790 0.837 7,288,111 0.8165 4.82%
2014-10-16 0 0.830 0.820 0.840 0.820 0.840 1,842,000 1,525,780 0.8283 0.790 0.780 0.799 0.780 0.799 1,936,069 0.7881 -1.19%
2014-10-15 0 0.840 0.840 0.850 0.830 0.860 1,210,000 1,019,880 0.8429 0.799 0.799 0.809 0.790 0.818 1,271,793 0.8019 -1.18%
2014-10-14 0 0.850 0.840 0.850 0.840 0.860 1,780,000 1,516,880 0.8522 0.809 0.799 0.809 0.799 0.818 1,870,902 0.8108 -1.16%
2014-10-13 0 0.860 0.850 0.860 0.830 0.860 5,686,000 4,836,900 0.8507 0.818 0.809 0.818 0.790 0.818 5,976,377 0.8093 3.61%
2014-10-10 0 0.830 0.810 0.830 0.810 0.830 1,104,000 901,920 0.8170 0.790 0.771 0.790 0.771 0.790 1,160,380 0.7773 0.00%
2014-10-09 0 0.830 0.820 0.830 0.820 0.830 1,028,000 844,860 0.8218 0.790 0.780 0.790 0.780 0.790 1,080,499 0.7819 1.22%
2014-10-08 0 0.820 0.810 0.820 0.810 0.820 166,000 134,760 0.8118 0.780 0.771 0.780 0.771 0.780 174,477 0.7724 1.23%
2014-10-07 0 0.810 0.810 0.820 0.810 0.820 564,000 457,880 0.8118 0.771 0.771 0.780 0.771 0.780 592,803 0.7724 -2.41%
2014-10-06 0 0.830 0.810 0.830 0.810 0.830 764,000 621,180 0.8131 0.790 0.771 0.790 0.771 0.790 803,017 0.7736 2.47%
2014-10-03 0 0.810 0.800 0.810 0.800 0.820 1,470,000 1,185,640 0.8066 0.771 0.761 0.771 0.761 0.780 1,545,071 0.7674 -2.41%
2014-09-30 0 0.830 0.810 0.830 0.800 0.830 2,260,000 1,841,080 0.8146 0.790 0.771 0.790 0.761 0.790 2,375,415 0.7751 -1.19%
2014-09-29 0 0.840 0.830 0.850 0.790 0.850 5,274,000 4,276,860 0.8109 0.799 0.790 0.809 0.752 0.809 5,543,336 0.7715 0.00%
2014-09-26 0 0.840 0.830 0.840 0.820 0.840 2,200,000 1,811,280 0.8233 0.799 0.790 0.799 0.780 0.799 2,312,351 0.7833 1.20%
2014-09-25 0 0.830 0.820 0.830 0.820 0.830 1,426,000 1,177,640 0.8258 0.790 0.780 0.790 0.780 0.790 1,498,824 0.7857 0.00%
2014-09-24 0 0.830 0.820 0.830 0.820 0.830 1,404,000 1,164,500 0.8294 0.790 0.780 0.790 0.780 0.790 1,475,700 0.7891 0.00%
2014-09-23 0 0.830 0.820 0.830 0.820 0.840 2,772,000 2,307,960 0.8326 0.790 0.780 0.790 0.780 0.799 2,913,562 0.7921 -1.19%
2014-09-22 0 0.840 0.830 0.840 0.830 0.840 1,492,000 1,243,500 0.8334 0.799 0.790 0.799 0.790 0.799 1,568,195 0.7930 -1.18%
2014-09-19 0 0.850 0.850 0.860 0.830 0.850 2,670,000 2,242,920 0.8400 0.809 0.809 0.818 0.790 0.809 2,806,353 0.7992 1.19%
2014-09-18 0 0.840 0.830 0.840 0.830 0.850 1,190,000 991,420 0.8331 0.799 0.790 0.799 0.790 0.809 1,250,772 0.7926 -1.18%
2014-09-17 0 0.850 0.840 0.850 0.820 0.860 4,876,000 4,122,640 0.8455 0.809 0.799 0.809 0.780 0.818 5,125,011 0.8044 3.66%
2014-09-16 0 0.820 0.820 0.830 0.820 0.830 550,000 454,540 0.8264 0.780 0.780 0.790 0.780 0.790 578,088 0.7863 -1.20%
2014-09-15 0 0.830 0.820 0.830 0.830 0.830 716,000 594,280 0.8300 0.790 0.780 0.790 0.790 0.790 752,565 0.7897 0.00%
2014-09-12 0 0.830 0.830 0.840 0.830 0.840 288,000 239,860 0.8328 0.790 0.790 0.799 0.790 0.799 302,708 0.7924 0.00%
2014-09-11 0 0.830 0.830 0.840 0.830 0.850 2,168,000 1,808,880 0.8344 0.790 0.790 0.799 0.790 0.809 2,278,717 0.7938 -2.35%
2014-09-10 0 0.850 0.840 0.850 0.830 0.850 2,298,000 1,927,860 0.8389 0.809 0.799 0.809 0.790 0.809 2,415,356 0.7982 0.00%
2014-09-08 0 0.850 0.840 0.850 0.830 0.850 1,392,000 1,172,820 0.8425 0.809 0.799 0.809 0.790 0.809 1,463,088 0.8016 2.41%
2014-09-05 0 0.830 0.830 0.840 0.820 0.840 1,252,000 1,039,280 0.8301 0.790 0.790 0.799 0.780 0.799 1,315,938 0.7898 0.00%
2014-09-04 0 0.830 0.820 0.840 0.820 0.840 4,610,000 3,829,540 0.8307 0.790 0.780 0.799 0.780 0.799 4,845,427 0.7903 0.00%
2014-09-03 0 0.830 0.830 0.840 0.830 0.850 750,000 628,740 0.8383 0.790 0.790 0.799 0.790 0.809 788,302 0.7976 -2.35%
2014-09-02 0 0.850 0.840 0.850 0.830 0.850 794,000 668,700 0.8422 0.809 0.799 0.809 0.790 0.809 834,549 0.8013 0.00%
2014-09-01 0 0.850 0.850 0.860 0.830 0.860 10,608,000 8,877,980 0.8369 0.809 0.809 0.818 0.790 0.818 11,149,737 0.7963 2.41%
2014-08-29 0 0.830 0.820 0.830 0.810 0.830 1,078,000 884,260 0.8203 0.790 0.780 0.790 0.771 0.790 1,133,052 0.7804 0.00%
2014-08-28 0 0.830 0.820 0.830 0.820 0.830 1,224,000 1,008,920 0.8243 0.790 0.780 0.790 0.780 0.790 1,286,508 0.7842 0.00%
2014-08-27 0 0.830 0.820 0.830 0.820 0.830 636,000 527,060 0.8287 0.790 0.780 0.790 0.780 0.790 668,480 0.7884 -1.19%
2014-08-26 0 0.840 0.830 0.840 0.820 0.840 1,486,000 1,238,740 0.8336 0.799 0.790 0.799 0.780 0.799 1,561,888 0.7931 1.20%
2014-08-25 0 0.830 0.830 0.840 0.820 0.830 1,232,000 1,015,080 0.8239 0.790 0.790 0.799 0.780 0.790 1,294,917 0.7839 -1.19%
2014-08-22 0 0.840 0.830 0.840 0.830 0.840 1,784,000 1,482,180 0.8308 0.799 0.790 0.799 0.790 0.799 1,875,107 0.7905 2.44%
2014-08-21 0 0.820 0.820 0.830 0.810 0.860 12,006,000 9,907,720 0.8252 0.780 0.780 0.790 0.771 0.818 12,619,131 0.7851 -4.65%
2014-08-20 0 0.860 0.850 0.860 0.850 0.860 1,330,000 1,138,360 0.8559 0.818 0.809 0.818 0.809 0.818 1,397,921 0.8143 0.00%
2014-08-19 0 0.860 0.860 0.870 0.850 0.870 2,878,000 2,479,700 0.8616 0.818 0.818 0.828 0.809 0.828 3,024,976 0.8197 -1.15%
2014-08-18 0 0.870 0.870 0.880 0.850 0.900 6,706,000 5,822,460 0.8682 0.828 0.828 0.837 0.809 0.856 7,048,467 0.8261 -5.43%
2014-08-15 0 0.920 0.920 0.930 0.920 0.950 7,366,000 6,893,260 0.9358 0.875 0.875 0.885 0.875 0.904 7,742,172 0.8904 -1.08%
2014-08-14 0 0.930 0.920 0.930 0.920 0.940 882,000 821,060 0.9309 0.885 0.875 0.885 0.875 0.894 927,043 0.8857 1.09%
2014-08-13 0 0.920 0.920 0.930 0.910 0.950 3,394,000 3,142,580 0.9259 0.875 0.875 0.885 0.866 0.904 3,567,327 0.8809 -2.13%
2014-08-12 0 0.940 0.930 0.940 0.900 0.950 11,834,000 10,892,880 0.9205 0.894 0.885 0.894 0.856 0.904 12,438,347 0.8757 4.44%
2014-08-11 0 0.900 0.900 0.910 0.900 0.920 760,000 691,000 0.9092 0.856 0.856 0.866 0.856 0.875 798,812 0.8650 -1.10%
2014-08-08 0 0.910 0.900 0.910 0.900 0.910 822,000 742,800 0.9036 0.866 0.856 0.866 0.856 0.866 863,978 0.8597 1.11%
2014-08-07 0 0.900 0.900 0.910 0.900 0.910 2,296,000 2,067,760 0.9006 0.856 0.856 0.866 0.856 0.866 2,413,254 0.8568 -1.10%
2014-08-06 0 0.910 0.910 0.920 0.900 0.920 1,366,000 1,239,740 0.9076 0.866 0.866 0.875 0.856 0.875 1,435,760 0.8635 -1.09%
2014-08-05 0 0.920 0.920 0.930 0.910 0.920 1,150,000 1,053,880 0.9164 0.875 0.875 0.885 0.866 0.875 1,208,729 0.8719 0.00%
2014-08-04 0 0.920 0.910 0.920 0.910 0.920 1,368,000 1,245,820 0.9107 0.875 0.866 0.875 0.866 0.875 1,437,862 0.8664 1.10%
2014-08-01 0 0.910 0.900 0.910 0.900 0.910 1,726,000 1,554,540 0.9007 0.866 0.856 0.866 0.856 0.866 1,814,145 0.8569 0.00%
2014-07-31 0 0.910 0.910 0.920 0.910 0.920 1,424,000 1,298,140 0.9116 0.866 0.866 0.875 0.866 0.875 1,496,722 0.8673 -1.09%
2014-07-30 0 0.920 0.920 0.930 0.910 0.940 1,260,000 1,170,180 0.9287 0.875 0.875 0.885 0.866 0.894 1,324,347 0.8836 0.00%
2014-07-29 0 0.920 0.920 0.930 0.920 0.940 2,101,670 1,946,713 0.9263 0.875 0.875 0.885 0.875 0.894 2,209,000 0.8813 0.00%
2014-07-28 0 0.920 0.920 0.940 0.910 0.940 2,344,000 2,173,000 0.9270 0.875 0.875 0.894 0.866 0.894 2,463,705 0.8820 1.10%
2014-07-25 0 0.910 0.910 0.920 0.910 0.940 1,882,000 1,731,400 0.9200 0.866 0.866 0.875 0.866 0.894 1,978,111 0.8753 -2.15%
2014-07-24 0 0.930 0.930 0.940 0.910 0.940 3,016,000 2,805,860 0.9303 0.885 0.885 0.894 0.866 0.894 3,170,023 0.8851 1.09%
2014-07-23 0 0.920 0.920 0.930 0.910 0.950 4,032,000 3,729,400 0.9250 0.875 0.875 0.885 0.866 0.904 4,237,909 0.8800 -1.08%
2014-07-22 0 0.930 0.930 0.940 0.920 0.970 3,732,000 3,495,860 0.9367 0.885 0.885 0.894 0.875 0.923 3,922,588 0.8912 -2.11%
2014-07-21 0 0.950 0.940 0.950 0.880 0.970 17,324,000 16,058,180 0.9269 0.904 0.894 0.904 0.837 0.923 18,208,715 0.8819 10.47%
2014-07-18 0 0.860 0.860 0.870 0.840 0.870 4,948,000 4,223,040 0.8535 0.818 0.818 0.828 0.799 0.828 5,200,688 0.8120 3.61%
2014-07-17 0 0.830 0.830 0.850 0.820 0.850 2,542,000 2,126,480 0.8365 0.790 0.790 0.809 0.780 0.809 2,671,817 0.7959 0.00%
2014-07-16 0 0.830 0.820 0.830 0.820 0.850 5,604,000 4,625,180 0.8253 0.790 0.780 0.790 0.780 0.809 5,890,189 0.7852 -1.19%
2014-07-15 0 0.840 0.830 0.840 0.830 0.870 3,820,000 3,226,220 0.8446 0.799 0.790 0.799 0.790 0.828 4,015,083 0.8035 -2.33%
2014-07-14 0 0.860 0.850 0.870 0.850 0.860 1,682,000 1,435,520 0.8535 0.818 0.809 0.828 0.809 0.818 1,767,898 0.8120 0.00%
2014-07-11 0 0.860 0.860 0.870 0.850 0.860 226,000 193,640 0.8568 0.818 0.818 0.828 0.809 0.818 237,542 0.8152 0.00%
2014-07-10 0 0.860 0.860 0.870 0.850 0.870 504,000 432,600 0.8583 0.818 0.818 0.828 0.809 0.828 529,739 0.8166 -1.15%
2014-07-09 0 0.870 0.860 0.880 0.850 0.880 1,290,000 1,120,560 0.8687 0.828 0.818 0.837 0.809 0.837 1,355,879 0.8264 1.16%
2014-07-08 0 0.860 0.860 0.870 0.860 0.870 500,000 432,660 0.8653 0.818 0.818 0.828 0.818 0.828 525,534 0.8233 -1.15%
2014-07-07 0 0.870 0.870 0.880 0.860 0.880 1,228,000 1,064,600 0.8669 0.828 0.828 0.837 0.818 0.837 1,290,712 0.8248 -1.14%
2014-07-04 0 0.880 0.870 0.880 0.850 0.880 1,882,000 1,630,400 0.8663 0.837 0.828 0.837 0.809 0.837 1,978,111 0.8242 2.33%
2014-07-03 0 0.860 0.850 0.870 0.850 0.870 944,000 811,280 0.8594 0.818 0.809 0.828 0.809 0.828 992,209 0.8177 0.00%
2014-07-02 0 0.860 0.850 0.870 0.820 0.860 2,952,000 2,500,500 0.8471 0.818 0.809 0.828 0.780 0.818 3,102,755 0.8059 3.61%
2014-06-30 0 0.830 0.830 0.840 0.820 0.860 2,046,000 1,714,060 0.8378 0.790 0.790 0.799 0.780 0.818 2,150,487 0.7971 -3.49%
2014-06-27 0 0.860 0.850 0.860 0.840 0.870 920,000 785,060 0.8533 0.818 0.809 0.818 0.799 0.828 966,983 0.8119 -1.15%
2014-06-26 0 0.870 0.860 0.870 0.840 0.870 3,214,000 2,767,900 0.8612 0.828 0.818 0.828 0.799 0.828 3,378,135 0.8194 3.57%
2014-06-25 0 0.840 0.840 0.850 0.820 0.880 3,860,000 3,273,820 0.8481 0.799 0.799 0.809 0.780 0.837 4,057,125 0.8069 -4.55%
2014-06-24 0 0.880 0.880 0.890 0.870 0.890 696,000 612,660 0.8803 0.837 0.837 0.847 0.828 0.847 731,544 0.8375 1.15%
2014-06-23 0 0.870 0.870 0.880 0.870 0.910 2,666,000 2,373,940 0.8905 0.828 0.828 0.837 0.828 0.866 2,802,149 0.8472 -3.33%
2014-06-20 0 0.900 0.900 0.910 0.900 0.920 1,982,000 1,801,760 0.9091 0.856 0.856 0.866 0.856 0.875 2,083,218 0.8649 -1.10%
2014-06-19 0 0.910 0.910 0.920 0.910 0.930 862,000 792,740 0.9197 0.866 0.866 0.875 0.866 0.885 906,021 0.8750 -1.09%
2014-06-18 0 0.920 0.910 0.930 0.920 0.930 1,338,000 1,231,980 0.9208 0.875 0.866 0.885 0.875 0.885 1,406,330 0.8760 -1.08%
2014-06-17 0 0.930 0.920 0.930 0.910 0.930 2,502,000 2,305,160 0.9213 0.885 0.875 0.885 0.866 0.885 2,629,774 0.8766 1.09%
2014-06-16 0 0.920 0.910 0.920 0.910 0.920 1,944,000 1,772,140 0.9116 0.875 0.866 0.875 0.866 0.875 2,043,278 0.8673 -1.08%
2014-06-13 0 0.930 0.920 0.930 0.910 0.940 2,668,000 2,485,860 0.9317 0.885 0.875 0.885 0.866 0.894 2,804,251 0.8865 2.20%
2014-06-12 0 0.910 0.910 0.920 0.910 0.920 1,434,000 1,306,080 0.9108 0.866 0.866 0.875 0.866 0.875 1,507,233 0.8665 -1.09%
2014-06-11 0 0.920 0.910 0.920 0.910 0.920 1,932,000 1,763,420 0.9127 0.875 0.866 0.875 0.866 0.875 2,030,665 0.8684 0.00%
2014-06-10 0 0.920 0.920 0.930 0.910 0.930 2,042,000 1,873,460 0.9175 0.875 0.875 0.885 0.866 0.885 2,146,282 0.8729 -1.08%
2014-06-09 0 0.930 0.920 0.930 0.920 0.930 572,000 530,400 0.9273 0.885 0.875 0.885 0.875 0.885 601,211 0.8822 1.09%
2014-06-06 0 0.920 0.920 0.940 0.920 0.950 4,184,000 3,876,900 0.9266 0.875 0.875 0.894 0.875 0.904 4,397,672 0.8816 -1.08%
2014-06-05 0 0.930 0.930 0.940 0.930 0.950 1,358,000 1,274,200 0.9383 0.885 0.885 0.894 0.885 0.904 1,427,351 0.8927 -1.06%
2014-06-04 0 0.940 0.940 0.950 0.940 0.950 654,000 614,880 0.9402 0.894 0.894 0.904 0.894 0.904 687,399 0.8945 0.00%
2014-06-03 0 0.940 0.940 0.950 0.930 0.950 2,092,000 1,961,380 0.9376 0.894 0.894 0.904 0.885 0.904 2,198,836 0.8920 1.08%
2014-05-30 0 0.930 0.930 0.940 0.930 0.950 2,270,000 2,139,120 0.9423 0.885 0.885 0.894 0.885 0.904 2,385,926 0.8966 -2.11%
2014-05-29 0 0.950 0.940 0.950 0.940 0.970 2,102,000 1,999,480 0.9512 0.904 0.894 0.904 0.894 0.923 2,209,346 0.9050 -1.04%
2014-05-28 0 0.960 0.960 0.970 0.950 0.980 3,748,000 3,604,780 0.9618 0.913 0.913 0.923 0.904 0.932 3,939,406 0.9151 -1.03%
2014-05-27 0 0.970 0.980 0.990 0.960 0.990 5,022,000 4,894,200 0.9746 0.923 0.932 0.942 0.913 0.942 5,278,467 0.9272 -1.92%
2014-05-26 0 1.060 1.050 1.060 1.050 1.060 2,856,000 3,000,100 1.0505 0.941 0.932 0.941 0.932 0.941 3,217,354 0.9325 0.95%
2014-05-23 0 1.050 1.040 1.050 1.020 1.050 4,504,000 4,690,160 1.0413 0.932 0.923 0.932 0.905 0.932 5,073,867 0.9244 2.94%
2014-05-22 0 1.020 1.010 1.020 1.010 1.020 1,828,000 1,858,100 1.0165 0.905 0.897 0.905 0.897 0.905 2,059,287 0.9023 0.99%
2014-05-21 0 1.010 1.000 1.010 1.000 1.010 1,100,000 1,109,680 1.0088 0.897 0.888 0.897 0.888 0.897 1,239,177 0.8955 0.00%
2014-05-20 0 1.010 1.010 1.020 1.000 1.020 1,342,000 1,348,920 1.0052 0.897 0.897 0.905 0.888 0.905 1,511,796 0.8923 0.00%
2014-05-19 0 1.010 1.000 1.020 1.000 1.020 802,000 808,740 1.0084 0.897 0.888 0.905 0.888 0.905 903,473 0.8951 0.00%
2014-05-16 0 1.010 1.000 1.010 0.990 1.030 1,710,000 1,717,040 1.0041 0.897 0.888 0.897 0.879 0.914 1,926,357 0.8913 -0.98%
2014-05-15 0 1.020 1.010 1.020 1.000 1.020 3,100,000 3,128,400 1.0092 0.905 0.897 0.905 0.888 0.905 3,492,226 0.8958 0.99%
2014-05-14 0 1.010 0.990 1.010 0.990 1.010 1,986,000 1,986,220 1.0001 0.897 0.879 0.897 0.879 0.897 2,237,278 0.8878 0.00%
2014-05-13 0 1.010 0.990 1.010 0.980 1.010 1,520,000 1,519,260 0.9995 0.897 0.879 0.897 0.870 0.897 1,712,317 0.8873 1.00%
2014-05-12 0 1.000 0.990 1.000 0.970 1.000 1,136,000 1,125,220 0.9905 0.888 0.879 0.888 0.861 0.888 1,279,732 0.8793 2.04%
2014-05-09 0 0.980 0.970 0.980 0.970 0.980 446,000 436,360 0.9784 0.870 0.861 0.870 0.861 0.870 502,430 0.8685 0.00%
2014-05-08 0 0.980 0.970 0.980 0.970 0.990 2,040,000 1,999,320 0.9801 0.870 0.861 0.870 0.861 0.879 2,298,110 0.8700 1.03%
2014-05-07 0 0.970 0.970 0.980 0.970 1.020 5,204,000 5,146,260 0.9889 0.861 0.861 0.870 0.861 0.905 5,862,434 0.8778 -3.96%
2014-05-05 0 1.010 1.000 1.010 0.980 1.020 1,314,000 1,318,500 1.0034 0.897 0.888 0.897 0.870 0.905 1,480,253 0.8907 1.00%
2014-05-02 0 1.000 1.000 1.010 0.980 1.010 1,968,000 1,960,240 0.9961 0.888 0.888 0.897 0.870 0.897 2,217,000 0.8842 0.00%
2014-04-30 0 1.000 1.000 1.010 0.970 1.010 83,170,000 85,463,700 1.0276 0.888 0.888 0.897 0.861 0.897 93,693,052 0.9122 -0.99%
2014-04-29 0 1.010 1.000 1.020 0.960 1.030 8,320,000 8,311,040 0.9989 0.897 0.888 0.905 0.852 0.914 9,372,685 0.8867 -0.98%
2014-04-28 0 1.020 1.020 1.030 1.020 1.050 3,540,000 3,669,200 1.0365 0.905 0.905 0.914 0.905 0.932 3,987,897 0.9201 -2.86%
2014-04-25 0 1.050 1.040 1.050 1.050 1.060 2,202,000 2,320,160 1.0537 0.932 0.923 0.932 0.932 0.941 2,480,607 0.9353 0.00%
2014-04-24 0 1.050 1.040 1.050 1.040 1.080 5,186,000 5,464,320 1.0537 0.932 0.923 0.932 0.923 0.959 5,842,157 0.9353 0.96%
2014-04-23 0 1.040 1.030 1.050 1.040 1.060 2,410,000 2,518,720 1.0451 0.923 0.914 0.932 0.923 0.941 2,714,924 0.9277 -0.95%
2014-04-22 0 1.050 1.040 1.050 1.040 1.090 12,756,000 13,575,200 1.0642 0.932 0.923 0.932 0.923 0.968 14,369,948 0.9447 0.00%
2014-04-17 0 1.050 1.040 1.050 1.050 1.080 3,640,100 3,873,547 1.0641 0.932 0.923 0.932 0.932 0.959 4,100,662 0.9446 -0.94%
2014-04-16 0 1.060 1.060 1.070 1.020 1.070 4,598,000 4,802,780 1.0445 0.941 0.941 0.950 0.905 0.950 5,179,760 0.9272 3.92%
2014-04-15 0 1.020 1.010 1.020 1.010 1.020 1,236,000 1,253,440 1.0141 0.905 0.897 0.905 0.897 0.905 1,392,384 0.9002 0.00%
2014-04-14 0 1.020 1.010 1.020 1.010 1.020 2,124,000 2,150,040 1.0123 0.905 0.897 0.905 0.897 0.905 2,392,738 0.8986 0.00%
2014-04-11 0 1.020 1.010 1.030 1.020 1.040 3,902,000 4,010,340 1.0278 0.905 0.897 0.914 0.905 0.923 4,395,699 0.9123 -1.92%
2014-04-10 0 1.040 1.040 1.050 1.030 1.050 2,228,000 2,313,160 1.0382 0.923 0.923 0.932 0.914 0.932 2,509,897 0.9216 0.97%
2014-04-09 0 1.030 1.030 1.040 1.030 1.060 2,134,000 2,230,200 1.0451 0.914 0.914 0.923 0.914 0.941 2,404,004 0.9277 -1.90%
2014-04-08 0 1.050 1.040 1.050 1.020 1.050 1,644,000 1,701,840 1.0352 0.932 0.923 0.932 0.905 0.932 1,852,006 0.9189 0.96%
2014-04-07 0 1.040 1.030 1.040 1.030 1.060 2,934,000 3,067,180 1.0454 0.923 0.914 0.923 0.914 0.941 3,305,223 0.9280 -0.95%
2014-04-04 0 1.050 1.050 1.060 1.050 1.070 1,056,000 1,118,140 1.0588 0.932 0.932 0.941 0.932 0.950 1,189,610 0.9399 -1.87%
2014-04-03 0 1.070 1.060 1.070 1.060 1.080 3,706,000 3,943,700 1.0641 0.950 0.941 0.950 0.941 0.959 4,174,900 0.9446 0.00%
2014-04-02 0 1.070 1.060 1.070 1.050 1.080 2,840,000 3,034,300 1.0684 0.950 0.941 0.950 0.932 0.959 3,199,330 0.9484 1.90%
2014-04-01 0 1.050 1.050 1.060 1.040 1.080 4,108,000 4,324,180 1.0526 0.932 0.932 0.941 0.923 0.959 4,627,763 0.9344 -1.87%
2014-03-31 0 1.070 1.070 1.080 1.040 1.090 3,822,000 4,061,460 1.0627 0.950 0.950 0.959 0.923 0.968 4,305,577 0.9433 -1.83%
2014-03-28 0 1.090 1.080 1.090 1.040 1.090 3,116,000 3,341,900 1.0725 0.968 0.959 0.968 0.923 0.968 3,510,251 0.9520 3.81%
2014-03-27 0 1.050 1.050 1.060 1.050 1.090 7,052,000 7,482,980 1.0611 0.932 0.932 0.941 0.932 0.968 7,944,252 0.9419 -3.67%
2014-03-26 0 1.090 1.090 1.100 1.080 1.120 4,170,000 4,576,000 1.0974 0.968 0.968 0.976 0.959 0.994 4,697,608 0.9741 0.00%
2014-03-25 0 1.090 1.090 1.100 1.070 1.150 8,428,000 9,311,340 1.1048 0.968 0.968 0.976 0.950 1.021 9,494,349 0.9807 -4.39%
2014-03-24 0 1.140 1.130 1.140 1.100 1.170 32,340,000 36,894,900 1.1408 1.012 1.003 1.012 0.976 1.039 36,431,806 1.0127 0.88%
2014-03-21 0 1.130 1.120 1.130 1.120 1.160 17,020,000 19,354,220 1.1371 1.003 0.994 1.003 0.994 1.030 19,173,449 1.0094 0.89%
2014-03-20 0 1.120 1.110 1.120 1.040 1.130 36,806,000 40,624,940 1.1038 0.994 0.985 0.994 0.923 1.003 41,462,865 0.9798 4.67%
2014-03-19 0 1.070 1.060 1.070 1.020 1.080 10,976,000 11,488,740 1.0467 0.950 0.941 0.950 0.905 0.959 12,364,734 0.9292 2.88%
2014-03-18 0 1.040 1.040 1.050 1.020 1.070 22,668,000 23,709,760 1.0460 0.923 0.923 0.932 0.905 0.950 25,536,060 0.9285 0.97%
2014-03-17 0 1.030 1.030 1.040 0.950 1.130 27,840,000 29,334,140 1.0537 0.914 0.914 0.923 0.843 1.003 31,362,445 0.9353 10.75%
2014-03-14 0 0.930 0.930 0.950 0.920 0.980 3,944,000 3,707,760 0.9401 0.826 0.826 0.843 0.817 0.870 4,443,013 0.8345 -2.11%
2014-03-13 0 0.950 0.940 0.950 0.920 0.960 2,464,000 2,307,280 0.9364 0.843 0.834 0.843 0.817 0.852 2,775,757 0.8312 1.06%
2014-03-12 0 0.940 0.940 0.960 0.930 0.990 3,928,000 3,749,660 0.9546 0.834 0.834 0.852 0.826 0.879 4,424,989 0.8474 -5.05%
2014-03-11 0 0.990 0.990 1.000 0.980 1.000 1,266,000 1,249,140 0.9867 0.879 0.879 0.888 0.870 0.888 1,426,180 0.8759 1.02%
2014-03-10 0 0.980 0.980 0.990 0.980 1.010 2,532,500 2,521,555 0.9957 0.870 0.870 0.879 0.870 0.897 2,852,924 0.8838 -2.00%
2014-03-07 0 1.000 0.990 1.000 0.990 1.010 3,354,500 3,359,340 1.0014 0.888 0.879 0.888 0.879 0.897 3,778,927 0.8890 0.00%
2014-03-06 0 1.000 1.000 1.020 0.990 1.010 1,464,000 1,470,960 1.0048 0.888 0.888 0.905 0.879 0.897 1,649,232 0.8919 -0.99%
2014-03-05 0 1.010 1.010 1.020 1.000 1.030 2,446,000 2,480,120 1.0139 0.897 0.897 0.905 0.888 0.914 2,755,479 0.9001 1.00%
2014-03-04 0 1.000 0.990 1.000 0.980 1.010 2,138,000 2,130,480 0.9965 0.888 0.879 0.888 0.870 0.897 2,408,510 0.8846 0.00%
2014-03-03 0 1.000 1.000 1.010 0.970 1.010 3,126,000 3,094,340 0.9899 0.888 0.888 0.897 0.861 0.897 3,521,516 0.8787 -0.99%
2014-02-28 0 1.010 1.000 1.010 1.000 1.020 3,296,000 3,333,660 1.0114 0.897 0.888 0.897 0.888 0.905 3,713,025 0.8978 -0.98%
2014-02-27 0 1.020 1.010 1.020 1.000 1.030 1,714,000 1,736,320 1.0130 0.905 0.897 0.905 0.888 0.914 1,930,863 0.8992 0.00%
2014-02-26 0 1.020 1.010 1.020 0.970 1.020 2,470,000 2,476,820 1.0028 0.905 0.897 0.905 0.861 0.905 2,782,516 0.8901 3.03%
2014-02-25 0 0.990 0.990 1.000 0.980 1.010 1,794,000 1,780,500 0.9925 0.879 0.879 0.888 0.870 0.897 2,020,985 0.8810 1.02%
2014-02-24 0 0.980 0.980 0.990 0.970 1.010 1,526,000 1,506,980 0.9875 0.870 0.870 0.879 0.861 0.897 1,719,077 0.8766 -2.97%
2014-02-21 0 1.010 1.000 1.010 0.980 1.030 4,030,000 4,064,940 1.0087 0.897 0.888 0.897 0.870 0.914 4,539,894 0.8954 2.02%
2014-02-20 0 0.990 0.980 0.990 0.960 0.990 1,358,000 1,335,120 0.9832 0.879 0.870 0.879 0.852 0.879 1,529,820 0.8727 0.00%
2014-02-19 0 0.990 0.980 0.990 0.950 0.990 2,606,000 2,511,460 0.9637 0.879 0.870 0.879 0.843 0.879 2,935,723 0.8555 2.06%
2014-02-18 0 0.970 0.960 0.970 0.950 0.970 788,000 758,020 0.9620 0.861 0.852 0.861 0.843 0.861 887,701 0.8539 1.04%
2014-02-17 0 0.960 0.960 0.970 0.960 0.990 674,000 651,200 0.9662 0.852 0.852 0.861 0.852 0.879 759,278 0.8577 -1.03%
2014-02-14 0 0.970 0.970 0.990 0.960 1.000 1,112,000 1,084,280 0.9751 0.861 0.861 0.879 0.852 0.888 1,252,695 0.8656 -1.02%
2014-02-13 0 0.980 0.980 0.990 0.960 1.000 1,190,000 1,166,160 0.9800 0.870 0.870 0.879 0.852 0.888 1,340,564 0.8699 0.00%
2014-02-12 0 0.980 0.980 0.990 0.970 1.010 1,122,000 1,101,520 0.9817 0.870 0.870 0.879 0.861 0.897 1,263,961 0.8715 0.00%
2014-02-11 0 0.980 0.980 0.990 0.960 0.990 1,412,000 1,379,460 0.9770 0.870 0.870 0.879 0.852 0.879 1,590,653 0.8672 2.08%
2014-02-10 0 0.960 0.960 0.970 0.960 0.980 1,184,000 1,145,080 0.9671 0.852 0.852 0.861 0.852 0.870 1,333,805 0.8585 -1.03%
2014-02-07 0 0.970 0.960 0.970 0.950 0.980 1,068,000 1,022,620 0.9575 0.861 0.852 0.861 0.843 0.870 1,203,128 0.8500 1.04%
2014-02-06 0 0.960 0.960 0.970 0.940 0.980 2,660,000 2,524,860 0.9492 0.852 0.852 0.861 0.834 0.870 2,996,555 0.8426 3.23%
2014-02-05 0 0.930 0.920 0.930 0.920 0.980 1,786,000 1,679,480 0.9404 0.826 0.817 0.826 0.817 0.870 2,011,973 0.8347 -2.11%
2014-02-04 0 0.950 0.940 0.950 0.940 0.960 912,000 863,140 0.9464 0.843 0.834 0.843 0.834 0.852 1,027,390 0.8401 -3.06%
2014-01-30 0 0.980 0.970 0.980 0.940 1.000 1,506,000 1,457,800 0.9680 0.870 0.861 0.870 0.834 0.888 1,696,546 0.8593 0.00%
2014-01-29 0 0.980 0.980 0.990 0.970 1.000 1,732,000 1,700,780 0.9820 0.870 0.870 0.879 0.861 0.888 1,951,141 0.8717 1.03%
2014-01-28 0 0.970 0.960 0.970 0.950 0.980 1,804,000 1,737,700 0.9632 0.861 0.852 0.861 0.843 0.870 2,032,250 0.8551 1.04%
2014-01-27 0 0.960 0.950 0.960 0.940 0.970 2,848,000 2,718,820 0.9546 0.852 0.843 0.852 0.834 0.861 3,208,342 0.8474 -3.03%
2014-01-24 0 0.990 0.990 1.000 0.990 1.010 3,376,000 3,381,780 1.0017 0.879 0.879 0.888 0.879 0.897 3,803,147 0.8892 -1.98%
2014-01-23 0 1.010 1.000 1.020 1.000 1.030 2,678,000 2,700,820 1.0085 0.897 0.888 0.905 0.888 0.914 3,016,833 0.8953 -1.94%
2014-01-22 0 1.030 1.020 1.030 1.000 1.030 5,374,000 5,416,960 1.0080 0.914 0.905 0.914 0.888 0.914 6,053,943 0.8948 1.98%
2014-01-21 0 1.010 1.010 1.020 1.010 1.040 1,858,000 1,896,160 1.0205 0.897 0.897 0.905 0.897 0.923 2,093,083 0.9059 -0.98%
2014-01-20 0 1.020 1.020 1.030 1.010 1.040 2,824,000 2,897,540 1.0260 0.905 0.905 0.914 0.897 0.923 3,181,306 0.9108 -1.92%
2014-01-17 0 1.040 1.030 1.040 1.020 1.050 2,266,000 2,342,380 1.0337 0.923 0.914 0.923 0.905 0.932 2,552,705 0.9176 1.96%
2014-01-16 0 1.020 1.020 1.030 1.020 1.050 3,764,000 3,888,480 1.0331 0.905 0.905 0.914 0.905 0.932 4,240,239 0.9170 -3.77%
2014-01-15 0 1.060 1.050 1.060 1.040 1.100 8,396,000 8,967,980 1.0681 0.941 0.932 0.941 0.923 0.976 9,458,301 0.9482 0.95%
2014-01-14 0 1.050 1.050 1.060 1.000 1.070 7,564,000 7,815,060 1.0332 0.932 0.932 0.941 0.888 0.950 8,521,032 0.9171 2.94%
2014-01-13 0 1.020 1.020 1.030 1.010 1.050 3,674,000 3,747,900 1.0201 0.905 0.905 0.914 0.897 0.932 4,138,851 0.9055 -0.97%
2014-01-10 0 1.030 1.030 1.040 1.020 1.050 4,138,000 4,264,960 1.0307 0.914 0.914 0.923 0.905 0.932 4,661,559 0.9149 -0.96%
2014-01-09 0 1.040 1.030 1.040 1.030 1.080 10,410,000 11,006,420 1.0573 0.923 0.914 0.923 0.914 0.959 11,727,121 0.9385 -3.70%
2014-01-08 0 1.080 1.080 1.090 1.010 1.090 15,256,000 16,085,460 1.0544 0.959 0.959 0.968 0.897 0.968 17,186,260 0.9359 3.85%
2014-01-07 0 1.040 1.030 1.040 0.940 1.060 17,344,000 17,790,400 1.0257 0.923 0.914 0.923 0.834 0.941 19,538,443 0.9105 8.33%
2014-01-06 0 0.960 0.960 0.970 0.940 1.000 8,652,000 8,330,600 0.9629 0.852 0.852 0.861 0.834 0.888 9,746,691 0.8547 -4.00%
2014-01-03 0 1.000 0.990 1.000 0.990 1.030 5,708,000 5,710,620 1.0005 0.888 0.879 0.888 0.879 0.914 6,430,203 0.8881 -1.96%
2014-01-02 0 1.020 1.020 1.030 1.000 1.040 6,088,000 6,189,400 1.0167 0.905 0.905 0.914 0.888 0.923 6,858,282 0.9025 -1.92%
2013-12-31 0 1.040 1.030 1.040 1.030 1.060 3,144,000 3,251,360 1.0341 0.923 0.914 0.923 0.914 0.941 3,541,793 0.9180 0.97%
2013-12-30 0 1.030 1.020 1.030 1.030 1.060 2,872,000 2,965,820 1.0327 0.914 0.905 0.914 0.914 0.941 3,235,379 0.9167 -2.83%
2013-12-27 0 1.060 1.050 1.060 1.040 1.080 2,116,000 2,221,360 1.0498 0.941 0.932 0.941 0.923 0.959 2,383,726 0.9319 0.00%
2013-12-24 0 1.060 1.060 1.070 1.050 1.070 1,612,000 1,700,880 1.0551 0.941 0.941 0.950 0.932 0.950 1,815,958 0.9366 0.95%
2013-12-23 0 1.050 1.050 1.060 1.000 1.060 2,638,000 2,752,160 1.0433 0.932 0.932 0.941 0.888 0.941 2,971,772 0.9261 1.94%
2013-12-20 0 1.030 1.010 1.030 1.000 1.070 7,770,000 7,949,040 1.0230 0.914 0.897 0.914 0.888 0.950 8,753,096 0.9081 -1.90%
2013-12-19 0 1.050 1.050 1.060 1.050 1.100 7,644,000 8,139,380 1.0648 0.932 0.932 0.941 0.932 0.976 8,611,154 0.9452 -3.67%
2013-12-18 0 1.090 1.080 1.090 1.050 1.110 12,930,000 13,893,840 1.0745 0.968 0.959 0.968 0.932 0.985 14,565,963 0.9539 -1.80%
2013-12-17 0 1.110 1.100 1.110 1.100 1.170 15,418,000 17,289,680 1.1214 0.985 0.976 0.985 0.976 1.039 17,368,757 0.9954 -4.31%
2013-12-16 0 1.160 1.150 1.160 1.150 1.180 4,862,000 5,629,000 1.1578 1.030 1.021 1.030 1.021 1.047 5,477,163 1.0277 -2.52%
2013-12-13 0 1.190 1.180 1.190 1.140 1.190 5,476,000 6,398,400 1.1684 1.056 1.047 1.056 1.012 1.056 6,168,849 1.0372 3.48%
2013-12-12 0 1.150 1.140 1.150 1.140 1.170 8,312,000 9,560,100 1.1502 1.021 1.012 1.021 1.012 1.039 9,363,673 1.0210 -0.86%
2013-12-11 0 1.160 1.160 1.170 1.140 1.190 11,442,000 13,378,060 1.1692 1.030 1.030 1.039 1.012 1.056 12,889,695 1.0379 -2.52%
2013-12-10 0 1.190 1.190 1.200 1.180 1.250 20,924,000 25,278,640 1.2081 1.056 1.056 1.065 1.047 1.110 23,571,401 1.0724 -4.03%
2013-12-09 0 1.240 1.230 1.240 1.220 1.310 76,554,000 97,371,860 1.2719 1.101 1.092 1.101 1.083 1.163 86,239,965 1.1291 0.00%
2013-12-06 0 1.240 1.230 1.240 1.220 1.270 73,116,000 90,798,720 1.2418 1.101 1.092 1.101 1.083 1.127 82,366,974 1.1024 2.48%
2013-12-05 0 1.210 1.210 1.220 1.140 1.230 40,810,000 48,709,760 1.1936 1.074 1.074 1.083 1.012 1.092 45,973,470 1.0595 4.31%
2013-12-04 0 1.160 1.130 1.160 1.100 1.200 17,948,000 20,616,920 1.1487 1.030 1.003 1.030 0.976 1.065 20,218,864 1.0197 2.65%
2013-12-03 0 1.130 1.120 1.130 1.090 1.140 15,830,000 17,624,880 1.1134 1.003 0.994 1.003 0.968 1.012 17,832,885 0.9883 -0.88%
2013-12-02 0 1.140 1.130 1.140 1.120 1.170 6,757,000 7,714,930 1.1418 1.012 1.003 1.012 0.994 1.039 7,611,927 1.0135 -1.72%
2013-11-29 0 1.160 1.160 1.170 1.160 1.190 7,606,000 8,929,700 1.1740 1.030 1.030 1.039 1.030 1.056 8,568,346 1.0422 -2.52%
2013-11-28 0 1.190 1.180 1.190 1.160 1.230 21,336,200 25,601,596 1.1999 1.056 1.047 1.056 1.030 1.092 24,035,754 1.0651 -0.83%
2013-11-27 0 1.200 1.190 1.200 1.140 1.200 24,828,000 29,243,220 1.1778 1.065 1.056 1.065 1.012 1.065 27,969,353 1.0455 2.56%
2013-11-26 0 1.170 1.150 1.170 1.150 1.190 9,682,000 11,312,720 1.1684 1.039 1.021 1.039 1.021 1.056 10,907,011 1.0372 0.86%
2013-11-25 0 1.160 1.150 1.160 1.120 1.170 6,622,000 7,590,340 1.1462 1.030 1.021 1.030 0.994 1.039 7,459,846 1.0175 1.75%
2013-11-22 0 1.140 1.130 1.140 1.120 1.200 16,646,000 19,174,320 1.1519 1.012 1.003 1.012 0.994 1.065 18,752,129 1.0225 -3.39%
2013-11-21 0 1.180 1.170 1.180 1.140 1.200 12,110,000 14,243,460 1.1762 1.047 1.039 1.047 1.012 1.065 13,642,213 1.0441 2.61%
2013-11-20 0 1.150 1.150 1.160 1.140 1.180 8,808,000 10,187,080 1.1566 1.021 1.021 1.030 1.012 1.047 9,922,429 1.0267 -1.71%
2013-11-19 0 1.170 1.160 1.170 1.160 1.230 27,454,000 32,709,280 1.1914 1.039 1.030 1.039 1.030 1.092 30,927,607 1.0576 0.86%
2013-11-18 0 1.160 1.160 1.170 1.150 1.220 36,548,000 43,288,260 1.1844 1.030 1.030 1.039 1.021 1.083 41,172,222 1.0514 -4.13%
2013-11-15 0 1.210 1.200 1.210 1.090 1.210 43,740,000 51,336,340 1.1737 1.074 1.065 1.074 0.968 1.074 49,274,187 1.0419 10.00%
2013-11-14 0 1.100 1.100 1.110 1.030 1.110 7,440,000 8,089,220 1.0873 0.976 0.976 0.985 0.914 0.985 8,381,343 0.9651 5.77%
2013-11-13 0 1.040 1.030 1.040 1.020 1.070 11,450,000 11,851,560 1.0351 0.923 0.914 0.923 0.905 0.950 12,898,707 0.9188 -3.70%
2013-11-12 0 1.080 1.070 1.080 1.060 1.130 11,392,000 12,377,440 1.0865 0.959 0.950 0.959 0.941 1.003 12,833,368 0.9645 -2.70%
2013-11-11 0 1.110 1.110 1.130 1.090 1.170 12,338,000 13,833,900 1.1212 0.985 0.985 1.003 0.968 1.039 13,899,061 0.9953 -3.48%
2013-11-08 0 1.150 1.140 1.150 1.110 1.190 17,080,000 19,516,680 1.1427 1.021 1.012 1.021 0.985 1.056 19,241,040 1.0143 -1.71%
2013-11-07 0 1.170 1.160 1.170 1.130 1.240 57,844,000 69,180,860 1.1960 1.039 1.030 1.039 1.003 1.101 65,162,690 1.0617 4.46%
2013-11-06 0 1.120 1.120 1.130 1.070 1.170 34,074,000 38,330,700 1.1249 0.994 0.994 1.003 0.950 1.039 38,385,200 0.9986 0.00%
2013-11-05 0 1.120 1.110 1.120 0.970 1.180 94,847,200 104,741,878 1.1043 0.994 0.985 0.994 0.861 1.047 106,847,705 0.9803 15.46%
2013-11-04 0 0.970 0.970 0.980 0.950 0.980 12,070,000 11,685,780 0.9682 0.861 0.861 0.870 0.843 0.870 13,597,152 0.8594 -1.02%
2013-11-01 0 0.980 0.960 0.970 0.900 1.000 117,692,000 111,963,500 0.9513 0.870 0.852 0.861 0.799 0.888 132,582,935 0.8445

Webb-site Database - Powered By Linux Group

Back to top