Enterprise Development Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01808  2007-01-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 2.640 2.540 2.770 - - 0 0 - 2.640 2.540 2.770 - - 0 - 0.00%
2026-02-03 0 2.640 2.540 2.770 2.640 2.650 28,000 74,040 2.6443 2.640 2.540 2.770 2.640 2.650 28,000 2.6443 -8.65%
2026-02-02 0 2.890 2.650 2.890 2.700 3.150 64,000 184,280 2.8794 2.890 2.650 2.890 2.700 3.150 64,000 2.8794 7.43%
2026-01-30 0 2.690 2.690 2.700 2.610 2.700 24,100 64,206 2.6641 2.690 2.690 2.700 2.610 2.700 24,100 2.6641 3.86%
2026-01-29 0 2.590 2.520 2.670 2.530 2.770 72,000 184,880 2.5678 2.590 2.520 2.670 2.530 2.770 72,000 2.5678 -1.52%
2026-01-28 0 2.630 2.520 2.630 2.610 2.700 68,000 179,540 2.6403 2.630 2.520 2.630 2.610 2.700 68,000 2.6403 0.00%
2026-01-27 0 2.630 2.610 2.630 2.630 2.630 20,000 52,600 2.6300 2.630 2.610 2.630 2.630 2.630 20,000 2.6300 -4.36%
2026-01-26 0 2.750 2.630 2.770 - - 10 26 2.6000 2.750 2.630 2.770 - - 10 2.6000 0.00%
2026-01-23 0 2.750 2.680 2.740 2.680 2.750 20,330 54,747 2.6929 2.750 2.680 2.740 2.680 2.750 20,330 2.6929 1.85%
2026-01-22 0 2.700 2.700 2.740 2.700 2.730 38,000 102,920 2.7084 2.700 2.700 2.740 2.700 2.730 38,000 2.7084 -1.82%
2026-01-21 0 2.750 2.700 2.880 2.700 3.200 70,000 199,320 2.8474 2.750 2.700 2.880 2.700 3.200 70,000 2.8474 0.00%
2026-01-20 0 2.750 2.750 2.800 2.750 2.760 25,000 68,720 2.7488 2.750 2.750 2.800 2.750 2.760 25,000 2.7488 -5.17%
2026-01-19 0 2.900 2.750 2.890 2.750 2.950 18,080 50,960 2.8186 2.900 2.750 2.890 2.750 2.950 18,080 2.8186 7.41%
2026-01-16 0 2.700 2.680 2.790 2.700 2.850 36,000 97,960 2.7211 2.700 2.680 2.790 2.700 2.850 36,000 2.7211 -3.23%
2026-01-15 0 2.790 2.690 2.790 2.790 2.810 30,020 83,894 2.7946 2.790 2.690 2.790 2.790 2.810 30,020 2.7946 -1.76%
2026-01-14 0 2.840 2.810 2.910 2.790 3.240 96,000 275,220 2.8669 2.840 2.810 2.910 2.790 3.240 96,000 2.8669 0.00%
2026-01-13 0 2.840 2.810 2.890 2.840 2.850 20,000 56,900 2.8450 2.840 2.810 2.890 2.840 2.850 20,000 2.8450 1.43%
2026-01-09 0 2.800 2.680 2.840 2.800 2.800 8,000 22,400 2.8000 2.800 2.680 2.840 2.800 2.800 8,000 2.8000 0.00%
2026-01-08 0 2.800 2.690 2.790 - - 100 263 2.6300 2.800 2.690 2.790 - - 100 2.6300 0.00%
2026-01-07 0 2.800 2.800 2.850 2.800 2.840 23,500 65,520 2.7881 2.800 2.800 2.850 2.800 2.840 23,500 2.7881 -1.41%
2026-01-06 0 2.840 2.720 2.890 2.840 2.850 33,000 93,570 2.8355 2.840 2.720 2.890 2.840 2.850 33,000 2.8355 -0.35%
2026-01-05 0 2.850 2.840 2.910 2.840 2.900 86,000 245,100 2.8500 2.850 2.840 2.910 2.840 2.900 86,000 2.8500 -2.40%
2025-12-31 0 2.920 2.900 2.950 - - 0 0 - 2.920 2.900 2.950 - - 0 - 0.00%
2025-12-30 0 2.920 2.880 2.950 2.890 3.140 40,000 117,880 2.9470 2.920 2.880 2.950 2.890 3.140 40,000 2.9470 2.10%
2025-12-29 0 2.860 2.820 2.970 2.860 2.900 42,300 121,594 2.8746 2.860 2.820 2.970 2.860 2.900 42,300 2.8746 -1.38%
2025-12-24 0 2.900 2.900 2.990 2.880 3.030 84,100 243,005 2.8895 2.900 2.900 2.990 2.880 3.030 84,100 2.8895 -3.01%
2025-12-23 0 2.990 2.850 3.010 2.990 3.000 8,000 23,960 2.9950 2.990 2.850 3.010 2.990 3.000 8,000 2.9950 4.55%
2025-12-22 0 2.860 2.860 2.950 2.860 2.870 24,000 68,920 2.8717 2.860 2.860 2.950 2.860 2.870 24,000 2.8717 -4.35%
2025-12-19 0 2.990 2.860 2.950 2.860 3.050 86,000 247,540 2.8784 2.990 2.860 2.950 2.860 3.050 86,000 2.8784 3.46%
2025-12-18 0 2.890 2.890 3.050 - - 10,000 28,900 2.8900 2.890 2.890 3.050 - - 10,000 2.8900 0.00%
2025-12-17 0 2.890 2.830 2.900 2.890 2.900 4,000 11,580 2.8950 2.890 2.830 2.900 2.890 2.900 4,000 2.8950 2.12%
2025-12-16 0 2.830 2.830 2.980 2.830 3.050 26,500 78,000 2.9434 2.830 2.830 2.980 2.830 3.050 26,500 2.9434 -5.67%
2025-12-15 0 3.000 2.900 3.000 2.780 3.050 12,500 35,505 2.8404 3.000 2.900 3.000 2.780 3.050 12,500 2.8404 5.26%
2025-12-12 0 2.850 2.850 3.000 2.810 3.190 32,380 98,922 3.0550 2.850 2.850 3.000 2.810 3.190 32,380 3.0550 -3.06%
2025-12-11 0 2.940 2.930 2.940 2.910 2.950 38,000 110,960 2.9200 2.940 2.930 2.940 2.910 2.950 38,000 2.9200 -1.34%
2025-12-10 0 2.980 2.900 2.950 2.900 2.980 60,000 174,460 2.9077 2.980 2.900 2.950 2.900 2.980 60,000 2.9077 2.76%
2025-12-09 0 2.900 2.900 2.950 2.900 2.950 29,622 86,392 2.9165 2.900 2.900 2.950 2.900 2.950 29,622 2.9165 -1.69%
2025-12-08 0 2.950 2.930 3.040 2.950 3.020 30,000 89,240 2.9747 2.950 2.930 3.040 2.950 3.020 30,000 2.9747 -2.32%
2025-12-05 0 3.020 2.920 3.000 2.920 3.020 62,000 182,240 2.9394 3.020 2.920 3.000 2.920 3.020 62,000 2.9394 2.37%
2025-12-04 0 2.950 2.950 3.020 2.950 2.970 36,400 107,916 2.9647 2.950 2.950 3.020 2.950 2.970 36,400 2.9647 -3.28%
2025-12-03 0 3.050 2.970 3.160 2.970 3.060 54,400 162,272 2.9829 3.050 2.970 3.160 2.970 3.060 54,400 2.9829 -0.33%
2025-12-02 0 3.060 3.000 3.060 3.000 3.060 36,000 108,120 3.0033 3.060 3.000 3.060 3.000 3.060 36,000 3.0033 2.00%
2025-12-01 0 3.000 2.990 3.020 2.980 3.000 36,000 107,760 2.9933 3.000 2.990 3.020 2.980 3.000 36,000 2.9933 1.69%
2025-11-28 0 2.950 2.940 3.000 2.900 2.980 23,100 68,701 2.9741 2.950 2.940 3.000 2.900 2.980 23,100 2.9741 -6.35%
2025-11-27 0 3.150 3.010 3.150 3.190 3.190 14,000 44,340 3.1671 3.150 3.010 3.150 3.190 3.190 14,000 3.1671 3.96%
2025-11-26 0 3.030 2.930 3.030 2.970 3.030 32,500 97,050 2.9862 3.030 2.930 3.030 2.970 3.030 32,500 2.9862 0.00%
2025-11-25 0 3.030 2.960 3.020 2.980 3.030 24,000 71,740 2.9892 3.030 2.960 3.020 2.980 3.030 24,000 2.9892 -0.66%
2025-11-24 0 3.050 2.960 3.050 2.930 3.080 78,000 232,220 2.9772 3.050 2.960 3.050 2.930 3.080 78,000 2.9772 0.66%
2025-11-21 0 3.030 3.030 3.060 2.990 3.060 466,000 1,410,180 3.0261 3.030 3.030 3.060 2.990 3.060 466,000 3.0261 -1.30%
2025-11-20 0 3.070 3.050 3.300 2.890 3.300 59,000 183,580 3.1115 3.070 3.050 3.300 2.890 3.300 59,000 3.1115 1.99%
2025-11-19 0 3.010 3.010 3.070 3.010 3.100 60,000 182,680 3.0447 3.010 3.010 3.070 3.010 3.100 60,000 3.0447 -5.35%
2025-11-18 0 3.180 3.060 3.180 2.960 3.190 144,698 445,813 3.0810 3.180 3.060 3.180 2.960 3.190 144,698 3.0810 6.00%
2025-11-17 0 3.000 2.910 3.150 2.930 3.200 80,500 246,940 3.0676 3.000 2.910 3.150 2.930 3.200 80,500 3.0676 0.00%
2025-11-14 0 3.000 2.820 3.000 2.580 3.200 74,500 206,280 2.7689 3.000 2.820 3.000 2.580 3.200 74,500 2.7689 19.05%
2025-11-13 0 2.520 2.500 2.590 2.500 3.100 238,900 612,909 2.5655 2.520 2.500 2.590 2.500 3.100 238,900 2.5655 -13.10%
2025-11-12 0 2.900 2.540 2.900 2.540 2.900 42,000 112,300 2.6738 2.900 2.540 2.900 2.540 2.900 42,000 2.6738 14.17%
2025-11-11 0 2.540 2.530 2.660 2.510 2.720 99,350 258,814 2.6051 2.540 2.530 2.660 2.510 2.720 99,350 2.6051 -7.30%
2025-11-10 0 2.740 2.510 2.990 2.600 2.780 139,020 369,401 2.6572 2.740 2.510 2.990 2.600 2.780 139,020 2.6572 1.48%
2025-11-07 0 2.700 2.680 2.830 2.700 2.760 78,070 212,464 2.7215 2.700 2.680 2.830 2.700 2.760 78,070 2.7215 -15.62%
2025-11-06 0 3.200 2.580 - 2.700 3.200 116,000 316,120 2.7252 3.200 2.580 - 2.700 3.200 116,000 2.7252 14.29%
2025-11-05 0 2.800 2.800 3.200 2.790 2.800 50,000 139,980 2.7996 2.800 2.800 3.200 2.790 2.800 50,000 2.7996 0.00%
2025-11-04 0 2.800 2.800 3.200 2.800 2.800 16,500 46,180 2.7988 2.800 2.800 3.200 2.800 2.800 16,500 2.7988 0.00%
2025-11-03 0 2.800 2.530 3.200 2.800 2.800 38,600 108,056 2.7994 2.800 2.530 3.200 2.800 2.800 38,600 2.7994 -5.08%
2025-10-31 0 2.950 2.800 3.180 2.900 3.190 56,000 163,300 2.9161 2.950 2.800 3.180 2.900 3.190 56,000 2.9161 1.72%
2025-10-30 0 2.900 2.800 3.200 2.900 2.910 50,000 145,020 2.9004 2.900 2.800 3.200 2.900 2.910 50,000 2.9004 0.00%
2025-10-28 0 2.900 2.900 3.010 2.900 3.000 10,000 29,520 2.9520 2.900 2.900 3.010 2.900 3.000 10,000 2.9520 -2.68%
2025-10-27 0 2.980 2.900 - 2.980 3.200 4,500 13,860 3.0800 2.980 2.900 - 2.980 3.200 4,500 3.0800 -0.67%
2025-10-24 0 3.000 2.900 3.150 2.980 3.000 8,510 25,352 2.9791 3.000 2.900 3.150 2.980 3.000 8,510 2.9791 -2.91%
2025-10-23 0 3.090 2.800 3.090 - - 0 0 - 3.090 2.800 3.090 - - 0 - -1.59%
2025-10-22 0 3.140 2.800 3.140 3.000 3.160 6,000 18,620 3.1033 3.140 2.800 3.140 3.000 3.160 6,000 3.1033 1.29%
2025-10-21 0 3.100 - 3.100 2.520 3.100 79,250 217,045 2.7387 3.100 - 3.100 2.520 3.100 79,250 2.7387 10.71%
2025-10-20 0 2.800 2.800 3.100 2.800 3.000 91,875 266,031 2.8956 2.800 2.800 3.100 2.800 3.000 91,875 2.8956 -6.67%
2025-10-17 0 3.000 - 3.000 3.000 3.100 80,000 241,200 3.0150 3.000 - 3.000 3.000 3.100 80,000 3.0150 0.33%
2025-10-16 0 2.990 2.620 2.990 2.400 3.000 86,000 230,800 2.6837 2.990 2.620 2.990 2.400 3.000 86,000 2.6837 3.82%
2025-10-15 0 2.880 - 3.200 2.880 2.890 80,000 230,680 2.8835 2.880 - 3.200 2.880 2.890 80,000 2.8835 -4.00%
2025-10-14 0 3.000 3.000 3.100 3.000 3.000 6,200 18,474 2.9797 3.000 3.000 3.100 3.000 3.000 6,200 2.9797 0.00%
2025-10-13 0 3.000 3.000 3.100 3.000 3.100 18,600 57,322 3.0818 3.000 3.000 3.100 3.000 3.100 18,600 3.0818 -3.23%
2025-10-10 0 3.100 2.410 3.300 - - 0 0 - 3.100 2.410 3.300 - - 0 - 0.00%
2025-10-09 0 3.100 2.620 3.100 3.100 3.100 52,110 161,525 3.0997 3.100 2.620 3.100 3.100 3.100 52,110 3.0997 5.44%
2025-10-08 0 2.940 2.010 - - - 0 0 - 2.940 2.010 - - - 0 - 0.00%
2025-10-06 0 2.940 2.010 2.980 - - 0 0 - 2.940 2.010 2.980 - - 0 - 0.00%
2025-10-03 0 2.940 - 3.000 2.940 2.940 40,000 117,980 2.9495 2.940 - 3.000 2.940 2.940 40,000 2.9495 0.00%
2025-10-02 0 2.940 - 2.940 - - 0 0 - 2.940 - 2.940 - - 0 - -0.34%
2025-09-30 0 2.950 2.950 2.980 2.900 2.990 34,000 101,280 2.9788 2.950 2.950 2.980 2.900 2.990 34,000 2.9788 -1.34%
2025-09-29 0 2.990 - 3.140 2.990 3.110 47,760 143,474 3.0041 2.990 - 3.140 2.990 3.110 47,760 3.0041 -4.78%
2025-09-26 0 3.140 2.990 3.180 3.140 3.140 2,000 6,280 3.1400 3.140 2.990 3.180 3.140 3.140 2,000 3.1400 0.00%
2025-09-25 0 3.140 3.000 - - - 0 0 - 3.140 3.000 - - - 0 - 0.00%
2025-09-24 0 3.140 3.060 3.200 3.130 3.140 26,000 81,400 3.1308 3.140 3.060 3.200 3.130 3.140 26,000 3.1308 4.67%
2025-09-23 0 3.000 3.000 - - - 0 0 - 3.000 3.000 - - - 0 - 0.00%
2025-09-22 0 3.000 2.990 3.100 3.000 3.010 11,500 34,465 2.9970 3.000 2.990 3.100 3.000 3.010 11,500 2.9970 0.00%
2025-09-19 0 3.000 3.000 3.250 2.990 3.030 50,500 152,210 3.0141 3.000 3.000 3.250 2.990 3.030 50,500 3.0141 -6.25%
2025-09-18 0 3.200 2.660 3.200 - - 200 508 2.5400 3.200 2.660 3.200 - - 200 2.5400 -1.54%
2025-09-17 0 3.250 2.670 3.250 3.250 3.250 4,300 13,558 3.1530 3.250 2.670 3.250 3.250 3.250 4,300 3.1530 0.00%
2025-09-16 0 3.250 3.000 3.260 3.250 3.250 10,000 32,500 3.2500 3.250 3.000 3.260 3.250 3.250 10,000 3.2500 -0.91%
2025-09-15 0 3.280 3.100 3.500 - - 0 0 - 3.280 3.100 3.500 - - 0 - 0.00%
2025-09-12 0 3.280 3.280 3.500 3.280 3.340 13,500 44,530 3.2985 3.280 3.280 3.500 3.280 3.340 13,500 3.2985 -1.50%
2025-09-11 0 3.330 - - - - 500 1,630 3.2600 3.330 - - - - 500 3.2600 0.00%
2025-09-10 0 3.330 - 3.360 3.330 3.360 12,000 40,080 3.3400 3.330 - 3.360 3.330 3.360 12,000 3.3400 0.00%
2025-09-09 0 3.330 2.720 3.500 3.330 3.330 8,900 28,836 3.2400 3.330 2.720 3.500 3.330 3.330 8,900 3.2400 0.00%
2025-09-08 0 3.330 3.330 3.480 3.330 3.340 10,000 33,340 3.3340 3.330 3.330 3.480 3.330 3.340 10,000 3.3340 -0.30%
2025-09-05 0 3.340 3.340 3.510 - - 0 0 - 3.340 3.340 3.510 - - 0 - 0.00%
2025-09-04 0 3.340 3.330 3.500 3.340 3.400 14,000 46,880 3.3486 3.340 3.330 3.500 3.340 3.400 14,000 3.3486 -0.89%
2025-09-03 0 3.370 3.310 3.490 3.370 3.370 4,000 13,480 3.3700 3.370 3.310 3.490 3.370 3.370 4,000 3.3700 -3.71%
2025-09-02 0 3.500 3.310 3.500 3.500 3.500 2,050 7,164 3.4946 3.500 3.310 3.500 3.500 3.500 2,050 3.4946 0.29%
2025-09-01 0 3.490 3.310 3.500 3.310 3.490 22,300 75,260 3.3749 3.490 3.310 3.500 3.310 3.490 22,300 3.3749 5.44%
2025-08-29 0 3.310 3.310 3.480 3.310 3.310 4,000 13,240 3.3100 3.310 3.310 3.480 3.310 3.310 4,000 3.3100 0.30%
2025-08-28 0 3.300 3.300 3.500 3.300 3.390 26,500 87,685 3.3089 3.300 3.300 3.500 3.300 3.390 26,500 3.3089 -5.71%
2025-08-27 0 3.500 3.350 3.500 3.290 3.500 24,000 83,580 3.4825 3.500 3.350 3.500 3.290 3.500 24,000 3.4825 2.34%
2025-08-26 0 3.420 3.300 3.500 3.400 3.420 40,000 136,580 3.4145 3.420 3.300 3.500 3.400 3.420 40,000 3.4145 0.88%
2025-08-25 0 3.390 - 3.400 3.390 3.500 52,500 180,130 3.4310 3.390 - 3.400 3.390 3.500 52,500 3.4310 -3.14%
2025-08-22 0 3.500 3.500 3.650 3.500 3.500 10,000 35,000 3.5000 3.500 3.500 3.650 3.500 3.500 10,000 3.5000 0.00%
2025-08-21 0 3.500 3.500 3.690 3.500 3.690 52,500 186,940 3.5608 3.500 3.500 3.690 3.500 3.690 52,500 3.5608 0.86%
2025-08-20 0 3.470 3.430 3.690 3.470 3.470 16,000 55,520 3.4700 3.470 3.430 3.690 3.470 3.470 16,000 3.4700 0.00%
2025-08-19 0 3.470 3.470 3.620 3.400 3.630 90,000 310,520 3.4502 3.470 3.470 3.620 3.400 3.630 90,000 3.4502 -3.07%
2025-08-18 0 3.580 3.560 3.680 3.580 3.700 48,000 173,080 3.6058 3.580 3.560 3.680 3.580 3.700 48,000 3.6058 -0.56%
2025-08-15 0 3.600 3.550 3.600 3.600 3.690 16,500 59,690 3.6176 3.600 3.550 3.600 3.600 3.690 16,500 3.6176 1.41%
2025-08-14 0 3.550 3.440 3.630 3.500 3.650 117,200 415,100 3.5418 3.550 3.440 3.630 3.500 3.650 117,200 3.5418 1.72%
2025-08-13 0 3.490 3.490 - - - 0 0 - 3.490 3.490 - - - 0 - 0.00%
2025-08-12 0 3.490 3.450 - - - 0 0 - 3.490 3.450 - - - 0 - 0.00%
2025-08-11 0 3.490 3.490 - 3.490 3.490 14,010 48,894 3.4899 3.490 3.490 - 3.490 3.490 14,010 3.4899 2.05%
2025-08-08 0 3.420 3.410 3.600 3.410 3.410 4,000 13,640 3.4100 3.420 3.410 3.600 3.410 3.410 4,000 3.4100 -2.29%
2025-08-07 0 3.500 3.500 3.600 - - 0 0 - 3.500 3.500 3.600 - - 0 - 0.57%
2025-08-06 0 3.480 2.780 3.800 3.480 3.560 18,000 63,000 3.5000 3.480 2.780 3.800 3.480 3.560 18,000 3.5000 -3.33%
2025-08-05 0 3.600 3.600 3.800 3.600 3.600 8,000 28,800 3.6000 3.600 3.600 3.800 3.600 3.600 8,000 3.6000 0.00%
2025-08-04 0 3.600 3.600 3.800 3.600 3.600 18,000 64,800 3.6000 3.600 3.600 3.800 3.600 3.600 18,000 3.6000 1.98%
2025-08-01 0 3.530 3.500 - - - 0 0 - 3.530 3.500 - - - 0 - 0.00%
2025-07-31 0 3.530 3.530 - - - 0 0 - 3.530 3.530 - - - 0 - 0.00%
2025-07-30 0 3.530 3.400 3.700 3.530 3.580 24,000 85,720 3.5717 3.530 3.400 3.700 3.530 3.580 24,000 3.5717 -3.55%
2025-07-29 0 3.660 3.530 3.680 3.560 3.680 22,000 80,380 3.6536 3.660 3.530 3.680 3.560 3.680 22,000 3.6536 -0.54%
2025-07-28 0 3.680 3.680 3.800 3.500 3.680 60,000 218,180 3.6363 3.680 3.680 3.800 3.500 3.680 60,000 3.6363 6.67%
2025-07-25 0 3.450 3.450 3.790 3.450 3.850 48,550 185,206 3.8147 3.450 3.450 3.790 3.450 3.850 48,550 3.8147 -3.09%
2025-07-24 0 3.560 3.560 3.900 3.520 3.670 40,020 144,050 3.5995 3.560 3.560 3.900 3.520 3.670 40,020 3.5995 -3.26%
2025-07-23 0 3.680 3.670 3.900 3.670 3.910 54,500 211,815 3.8865 3.680 3.670 3.900 3.670 3.910 54,500 3.8865 -5.64%
2025-07-22 0 3.900 3.660 3.900 3.850 3.900 50,000 193,600 3.8720 3.900 3.660 3.900 3.850 3.900 50,000 3.8720 1.30%
2025-07-21 0 3.850 - 3.850 - - 0 0 - 3.850 - 3.850 - - 0 - 0.00%
2025-07-18 0 3.850 3.620 3.850 3.790 3.850 48,300 184,625 3.8225 3.850 3.620 3.850 3.790 3.850 48,300 3.8225 4.05%
2025-07-17 0 3.700 3.500 3.750 3.610 3.700 24,010 87,035 3.6249 3.700 3.500 3.750 3.610 3.700 24,010 3.6249 1.37%
2025-07-16 0 3.650 3.650 3.750 3.650 3.800 18,100 67,445 3.7262 3.650 3.650 3.750 3.650 3.800 18,100 3.7262 -3.44%
2025-07-15 0 3.780 3.610 3.780 3.600 3.780 55,000 201,640 3.6662 3.780 3.610 3.780 3.600 3.780 55,000 3.6662 3.56%
2025-07-14 0 3.650 3.500 3.680 3.430 3.700 94,046 337,265 3.5862 3.650 3.500 3.680 3.430 3.700 94,046 3.5862 7.04%
2025-07-11 0 3.410 3.400 3.700 3.410 3.500 74,000 257,280 3.4768 3.410 3.400 3.700 3.410 3.500 74,000 3.4768 -1.45%
2025-07-10 0 3.460 3.460 - 3.420 3.420 2,000 6,840 3.4200 3.460 3.460 - 3.420 3.420 2,000 3.4200 1.17%
2025-07-09 0 3.420 3.420 - 3.410 3.410 14,200 48,716 3.4307 3.420 3.420 - 3.410 3.410 14,200 3.4307 -0.58%
2025-07-08 0 3.440 3.410 - 3.400 3.440 22,000 75,600 3.4364 3.440 3.410 - 3.400 3.440 22,000 3.4364 0.00%
2025-07-07 0 3.440 3.440 - - - 0 0 - 3.440 3.440 - - - 0 - 0.00%
2025-07-04 0 3.440 3.440 - - - 10 33 3.3000 3.440 3.440 - - - 10 3.3000 0.88%
2025-07-03 0 3.410 3.410 - 3.410 3.410 10,025 34,069 3.3984 3.410 3.410 - 3.410 3.410 10,025 3.3984 0.29%
2025-07-02 0 3.400 - - 3.400 3.400 42,000 142,800 3.4000 3.400 - - 3.400 3.400 42,000 3.4000 0.00%
2025-06-30 0 3.400 - 3.400 3.400 3.400 6,000 20,400 3.4000 3.400 - 3.400 3.400 3.400 6,000 3.4000 -1.73%
2025-06-27 0 3.460 3.250 3.460 3.460 3.500 6,060 21,127 3.4863 3.460 3.250 3.460 3.460 3.500 6,060 3.4863 -1.14%
2025-06-26 0 3.500 3.400 3.500 - - 1,650 5,715 3.4636 3.500 3.400 3.500 - - 1,650 3.4636 -0.28%
2025-06-25 0 3.510 3.510 3.770 3.500 3.770 9,010 32,244 3.5787 3.510 3.510 3.770 3.500 3.770 9,010 3.5787 -5.14%
2025-06-24 0 3.700 3.400 3.700 3.700 3.700 2,030 7,503 3.6961 3.700 3.400 3.700 3.700 3.700 2,030 3.6961 -2.63%
2025-06-23 0 3.800 3.410 3.800 3.800 3.800 2,000 7,600 3.8000 3.800 3.410 3.800 3.800 3.800 2,000 3.8000 5.56%
2025-06-20 0 3.600 3.500 3.600 3.600 3.610 36,000 129,700 3.6028 3.600 3.500 3.600 3.600 3.610 36,000 3.6028 1.41%
2025-06-19 0 3.550 3.450 - 3.550 3.550 54,000 191,700 3.5500 3.550 3.450 - 3.550 3.550 54,000 3.5500 1.14%
2025-06-18 0 3.510 3.350 3.550 3.470 3.510 28,000 97,860 3.4950 3.510 3.350 3.550 3.470 3.510 28,000 3.4950 1.15%
2025-06-17 0 3.470 - 3.470 3.470 3.480 10,000 34,740 3.4740 3.470 - 3.470 3.470 3.480 10,000 3.4740 -0.29%
2025-06-16 0 3.480 3.450 3.480 3.480 3.480 6,000 20,880 3.4800 3.480 3.450 3.480 3.480 3.480 6,000 3.4800 0.00%
2025-06-13 0 3.480 3.380 3.480 3.480 3.480 50,000 174,000 3.4800 3.480 3.380 3.480 3.480 3.480 50,000 3.4800 -0.85%
2025-06-12 0 3.510 3.500 3.510 3.490 3.580 24,000 84,480 3.5200 3.510 3.500 3.510 3.490 3.580 24,000 3.5200 -1.96%
2025-06-11 0 3.580 3.400 3.580 3.580 3.610 10,000 35,860 3.5860 3.580 3.400 3.580 3.580 3.610 10,000 3.5860 -0.83%
2025-06-10 0 3.610 3.610 3.650 3.610 3.700 90,340 327,350 3.6235 3.610 3.610 3.650 3.610 3.700 90,340 3.6235 -0.82%
2025-06-09 0 3.640 3.640 3.700 3.600 3.700 8,000 29,080 3.6350 3.640 3.640 3.700 3.600 3.700 8,000 3.6350 -1.62%
2025-06-06 0 3.700 3.600 4.000 - - 0 0 - 3.700 3.600 4.000 - - 0 - 0.00%
2025-06-05 0 3.700 3.630 3.870 3.700 3.800 4,500 16,825 3.7389 3.700 3.630 3.870 3.700 3.800 4,500 3.7389 -4.64%
2025-06-04 0 3.880 3.700 3.880 3.880 3.880 2,000 7,760 3.8800 3.880 3.700 3.880 3.880 3.880 2,000 3.8800 -0.26%
2025-06-03 0 3.890 3.700 3.890 3.890 3.890 2,000 7,780 3.8900 3.890 3.700 3.890 3.890 3.890 2,000 3.8900 0.00%
2025-06-02 0 3.890 3.890 4.210 - - 0 0 - 3.890 3.890 4.210 - - 0 - 0.00%
2025-05-30 0 3.890 3.700 3.890 - - 0 0 - 3.890 3.700 3.890 - - 0 - 0.00%
2025-05-29 0 3.890 3.700 3.890 3.890 3.890 52,000 202,280 3.8900 3.890 3.700 3.890 3.890 3.890 52,000 3.8900 0.00%
2025-05-28 0 3.890 3.890 3.900 3.890 3.900 46,000 179,300 3.8978 3.890 3.890 3.900 3.890 3.900 46,000 3.8978 -0.26%
2025-05-27 0 3.900 3.900 3.940 3.900 3.950 38,000 149,740 3.9405 3.900 3.900 3.940 3.900 3.950 38,000 3.9405 -0.76%
2025-05-26 0 3.930 3.930 4.200 - - 0 0 - 3.930 3.930 4.200 - - 0 - 0.51%
2025-05-23 0 3.910 3.910 4.190 3.910 3.910 10,040 39,254 3.9098 3.910 3.910 4.190 3.910 3.910 10,040 3.9098 0.00%
2025-05-22 0 3.910 3.930 4.080 3.890 4.000 12,600 49,814 3.9535 3.910 3.930 4.080 3.890 4.000 12,600 3.9535 -4.40%
2025-05-21 0 4.090 4.010 4.090 4.090 4.390 48,970 205,675 4.2000 4.090 4.010 4.090 4.090 4.390 48,970 4.2000 2.51%
2025-05-20 0 3.990 3.760 3.990 3.800 4.050 375,250 1,493,220 3.9793 3.990 3.760 3.990 3.800 4.050 375,250 3.9793 10.83%
2025-05-19 0 3.600 3.600 3.700 3.600 3.600 7,500 26,895 3.5860 3.600 3.600 3.700 3.600 3.600 7,500 3.5860 -2.70%
2025-05-16 0 3.700 3.500 3.710 - - 0 0 - 3.700 3.500 3.710 - - 0 - 0.00%
2025-05-15 0 3.700 3.500 3.710 - - 0 0 - 3.700 3.500 3.710 - - 0 - 0.00%
2025-05-14 0 3.700 3.600 3.730 3.600 3.700 16,000 59,000 3.6875 3.700 3.600 3.730 3.600 3.700 16,000 3.6875 0.00%
2025-05-13 0 3.700 3.600 3.900 - - 0 0 - 3.700 3.600 3.900 - - 0 - 0.00%
2025-05-12 0 3.700 3.610 3.700 - - 0 0 - 3.700 3.610 3.700 - - 0 - 0.00%
2025-05-09 0 3.700 3.600 3.900 3.700 3.700 4,300 15,865 3.6895 3.700 3.600 3.900 3.700 3.700 4,300 3.6895 -1.07%
2025-05-08 0 3.740 3.600 3.750 3.740 3.800 18,000 68,140 3.7856 3.740 3.600 3.750 3.740 3.800 18,000 3.7856 1.08%
2025-05-07 0 3.700 3.550 3.700 3.610 3.700 14,000 51,620 3.6871 3.700 3.550 3.700 3.610 3.700 14,000 3.6871 0.00%
2025-05-06 0 3.700 3.510 3.700 3.700 3.700 2,000 7,400 3.7000 3.700 3.510 3.700 3.700 3.700 2,000 3.7000 0.27%
2025-05-02 0 3.690 3.500 3.700 - - 0 0 - 3.690 3.500 3.700 - - 0 - 0.00%
2025-04-30 0 3.690 3.500 3.700 3.690 3.690 3,000 10,830 3.6100 3.690 3.500 3.700 3.690 3.690 3,000 3.6100 0.54%
2025-04-29 0 3.670 3.500 3.700 3.670 3.670 2,600 9,518 3.6608 3.670 3.500 3.700 3.670 3.670 2,600 3.6608 -0.81%
2025-04-28 0 3.700 3.600 3.700 - - 0 0 - 3.700 3.600 3.700 - - 0 - 0.00%
2025-04-25 0 3.700 3.480 3.710 3.480 3.740 8,000 28,940 3.6175 3.700 3.480 3.710 3.480 3.740 8,000 3.6175 0.00%
2025-04-24 0 3.700 3.550 3.700 - - 0 0 - 3.700 3.550 3.700 - - 0 - 0.00%
2025-04-23 0 3.700 3.550 3.700 3.630 3.700 45,100 166,490 3.6916 3.700 3.550 3.700 3.630 3.700 45,100 3.6916 0.00%
2025-04-22 0 3.700 3.570 3.700 3.700 3.700 34,000 125,680 3.6965 3.700 3.570 3.700 3.700 3.700 34,000 3.6965 0.00%
2025-04-17 0 3.700 3.550 3.850 3.700 3.700 10,010 37,035 3.6998 3.700 3.550 3.850 3.700 3.700 10,010 3.6998 0.00%
2025-04-16 0 3.700 3.500 3.750 3.700 3.700 20,010 74,034 3.6999 3.700 3.500 3.750 3.700 3.700 20,010 3.6999 0.00%
2025-04-15 0 3.700 3.550 3.850 3.700 3.700 20,000 74,000 3.7000 3.700 3.550 3.850 3.700 3.700 20,000 3.7000 1.93%
2025-04-14 0 3.630 3.630 3.840 3.570 3.850 20,937 76,418 3.6499 3.630 3.630 3.840 3.570 3.850 20,937 3.6499 0.00%
2025-04-11 0 3.630 3.630 3.730 3.600 3.740 22,000 81,020 3.6827 3.630 3.630 3.730 3.600 3.740 22,000 3.6827 -0.55%
2025-04-10 0 3.650 3.650 3.700 3.650 3.650 2,000 7,300 3.6500 3.650 3.650 3.700 3.650 3.650 2,000 3.6500 0.55%
2025-04-09 0 3.630 3.630 3.700 3.630 3.700 18,000 66,440 3.6911 3.630 3.630 3.700 3.630 3.700 18,000 3.6911 -1.89%
2025-04-08 0 3.700 3.660 3.990 3.650 3.750 34,000 125,760 3.6988 3.700 3.660 3.990 3.650 3.750 34,000 3.6988 0.00%
2025-04-07 0 3.700 3.600 3.700 3.800 3.800 2,000 7,600 3.8000 3.700 3.600 3.700 3.800 3.800 2,000 3.8000 -4.64%
2025-04-03 0 3.880 3.820 3.880 3.820 3.930 43,000 167,200 3.8884 3.880 3.820 3.880 3.820 3.930 43,000 3.8884 -1.27%
2025-04-02 0 3.930 3.930 4.080 3.930 3.930 10,000 39,300 3.9300 3.930 3.930 4.080 3.930 3.930 10,000 3.9300 0.00%
2025-04-01 0 3.930 3.910 4.080 3.930 3.930 14,700 57,739 3.9278 3.930 3.910 4.080 3.930 3.930 14,700 3.9278 0.00%
2025-03-31 0 3.930 3.900 3.950 3.930 3.950 22,000 86,700 3.9409 3.930 3.900 3.950 3.930 3.950 22,000 3.9409 0.00%
2025-03-28 0 3.930 3.930 4.000 3.900 3.920 12,000 46,838 3.9032 3.930 3.930 4.000 3.900 3.920 12,000 3.9032 -1.50%
2025-03-27 0 3.990 3.990 4.100 3.980 3.990 42,000 167,380 3.9852 3.990 3.990 4.100 3.980 3.990 42,000 3.9852 0.00%
2025-03-26 0 3.990 3.990 4.100 3.960 3.990 32,500 128,834 3.9641 3.990 3.990 4.100 3.960 3.990 32,500 3.9641 0.76%
2025-03-25 0 3.960 3.960 4.020 3.900 3.960 16,000 62,700 3.9188 3.960 3.960 4.020 3.900 3.960 16,000 3.9188 0.25%
2025-03-24 0 3.950 3.950 4.040 3.870 3.920 36,100 141,222 3.9120 3.950 3.950 4.040 3.870 3.920 36,100 3.9120 -3.66%
2025-03-21 0 4.100 3.950 4.100 4.000 4.100 193,648 781,634 4.0364 4.100 3.950 4.100 4.000 4.100 193,648 4.0364 3.54%
2025-03-20 0 3.960 3.930 3.970 3.930 3.970 30,000 118,780 3.9593 3.960 3.930 3.970 3.930 3.970 30,000 3.9593 -0.25%
2025-03-19 0 3.970 3.960 4.100 3.960 3.960 6,010 23,798 3.9597 3.970 3.960 4.100 3.960 3.960 6,010 3.9597 0.51%
2025-03-18 0 3.950 3.950 4.100 - - 0 0 - 3.950 3.950 4.100 - - 0 - 0.77%
2025-03-17 0 3.920 3.910 4.100 3.910 3.970 42,000 165,200 3.9333 3.920 3.910 4.100 3.910 3.970 42,000 3.9333 -1.26%
2025-03-14 0 3.970 3.860 3.970 3.880 3.980 43,000 169,080 3.9321 3.970 3.860 3.970 3.880 3.980 43,000 3.9321 0.00%
2025-03-13 0 3.970 3.890 4.000 3.890 3.990 20,510 80,938 3.9463 3.970 3.890 4.000 3.890 3.990 20,510 3.9463 -0.25%
2025-03-12 0 3.980 3.970 4.080 3.970 4.000 14,250 56,622 3.9735 3.980 3.970 4.080 3.970 4.000 14,250 3.9735 -0.50%
2025-03-11 0 4.000 3.980 4.000 3.650 4.100 133,000 531,705 3.9978 4.000 3.980 4.000 3.650 4.100 133,000 3.9978 7.82%
2025-03-10 0 3.710 3.660 4.000 3.650 3.710 20,000 73,260 3.6630 3.710 3.660 4.000 3.650 3.710 20,000 3.6630 3.63%
2025-03-07 0 3.580 3.540 4.000 3.500 3.580 10,000 35,520 3.5520 3.580 3.540 4.000 3.500 3.580 10,000 3.5520 0.28%
2025-03-06 0 3.570 3.380 3.640 3.450 3.630 40,390 140,959 3.4899 3.570 3.380 3.640 3.450 3.630 40,390 3.4899 2.29%
2025-03-05 0 3.490 3.340 3.500 3.490 3.490 20,000 69,800 3.4900 3.490 3.340 3.500 3.490 3.490 20,000 3.4900 -0.29%
2025-03-04 0 3.500 3.340 3.500 3.480 3.500 16,000 55,860 3.4913 3.500 3.340 3.500 3.480 3.500 16,000 3.4913 -0.28%
2025-03-03 0 3.510 3.280 3.510 3.510 3.510 4,000 13,880 3.4700 3.510 3.280 3.510 3.510 3.510 4,000 3.4700 9.01%
2025-02-28 0 3.220 3.220 3.400 - - 0 0 - 3.220 3.220 3.400 - - 0 - 0.31%
2025-02-27 0 3.210 3.210 3.260 3.200 3.390 24,000 77,820 3.2425 3.210 3.210 3.260 3.200 3.390 24,000 3.2425 -1.53%
2025-02-26 0 3.260 3.260 3.410 3.230 3.260 56,600 184,522 3.2601 3.260 3.260 3.410 3.230 3.260 56,600 3.2601 -0.91%
2025-02-25 0 3.290 3.290 3.450 3.290 3.290 14,000 46,060 3.2900 3.290 3.290 3.450 3.290 3.290 14,000 3.2900 0.00%
2025-02-24 0 3.290 3.270 3.290 3.270 3.330 88,000 289,980 3.2952 3.290 3.270 3.290 3.270 3.330 88,000 3.2952 -1.20%
2025-02-21 0 3.330 3.300 3.360 3.310 3.360 28,000 93,560 3.3414 3.330 3.300 3.360 3.310 3.360 28,000 3.3414 0.00%
2025-02-20 0 3.330 3.330 3.360 3.330 3.360 16,000 53,520 3.3450 3.330 3.330 3.360 3.330 3.360 16,000 3.3450 -0.89%
2025-02-19 0 3.360 3.330 3.360 3.310 3.380 12,100 40,448 3.3428 3.360 3.330 3.360 3.310 3.380 12,100 3.3428 0.30%
2025-02-18 0 3.350 3.350 3.420 3.350 3.380 31,710 106,344 3.3536 3.350 3.350 3.420 3.350 3.380 31,710 3.3536 -0.89%
2025-02-17 0 3.380 3.380 3.420 3.270 3.460 56,812 192,219 3.3834 3.380 3.380 3.420 3.270 3.460 56,812 3.3834 3.36%
2025-02-14 0 3.270 3.270 3.400 3.210 3.460 99,250 328,082 3.3056 3.270 3.270 3.400 3.210 3.460 99,250 3.3056 -5.49%
2025-02-13 0 3.460 3.330 3.460 3.450 3.460 10,060 34,782 3.4575 3.460 3.330 3.460 3.450 3.460 10,060 3.4575 -0.29%
2025-02-12 0 3.470 3.350 3.470 - - 500 1,625 3.2500 3.470 3.350 3.470 - - 500 3.2500 -0.57%
2025-02-11 0 3.490 3.390 3.490 - - 3,000 9,744 3.2480 3.490 3.390 3.490 - - 3,000 3.2480 0.00%
2025-02-10 0 3.490 3.420 3.490 3.400 3.490 43,500 148,235 3.4077 3.490 3.420 3.490 3.400 3.490 43,500 3.4077 0.29%
2025-02-07 0 3.480 3.440 3.560 3.470 3.560 18,000 63,000 3.5000 3.480 3.440 3.560 3.470 3.560 18,000 3.5000 -2.25%
2025-02-06 0 3.560 3.440 3.570 3.420 3.560 37,185 128,896 3.4663 3.560 3.440 3.570 3.420 3.560 37,185 3.4663 3.19%
2025-02-05 0 3.450 3.450 3.570 3.370 3.620 20,000 70,140 3.5070 3.450 3.450 3.570 3.370 3.620 20,000 3.5070 -4.17%
2025-02-04 0 3.600 3.520 3.580 - - 1,958 6,696 3.4198 3.600 3.520 3.580 - - 1,958 3.4198 -0.55%
2025-02-03 0 3.620 3.540 3.700 3.620 3.630 17,000 61,625 3.6250 3.620 3.540 3.700 3.620 3.630 17,000 3.6250 -1.36%
2025-01-28 0 3.670 3.630 3.790 - - 0 0 - 3.670 3.630 3.790 - - 0 - 0.00%
2025-01-27 0 3.670 3.630 3.790 - - 1,000 3,590 3.5900 3.670 3.630 3.790 - - 1,000 3.5900 0.00%
2025-01-24 0 3.670 3.630 3.820 3.670 3.670 2,805 10,262 3.6585 3.670 3.630 3.820 3.670 3.670 2,805 3.6585 0.00%
2025-01-23 0 3.670 3.670 3.830 3.670 3.670 10,130 37,128 3.6652 3.670 3.670 3.830 3.670 3.670 10,130 3.6652 -3.42%
2025-01-22 0 3.800 3.670 3.840 - - 0 0 - 3.800 3.670 3.840 - - 0 - 0.00%
2025-01-21 0 3.800 3.700 3.800 3.800 3.800 6,000 22,800 3.8000 3.800 3.700 3.800 3.800 3.800 6,000 3.8000 -1.30%
2025-01-20 0 3.850 3.760 3.850 - - 0 0 - 3.850 3.760 3.850 - - 0 - -0.52%
2025-01-17 0 3.870 3.680 3.870 - - 500 1,815 3.6300 3.870 3.680 3.870 - - 500 3.6300 0.00%
2025-01-16 0 3.870 3.680 3.870 - - 0 0 - 3.870 3.680 3.870 - - 0 - 0.00%
2025-01-15 0 3.870 3.630 3.870 - - 0 0 - 3.870 3.630 3.870 - - 0 - 0.00%
2025-01-14 0 3.870 3.670 3.870 - - 0 0 - 3.870 3.670 3.870 - - 0 - -0.26%
2025-01-13 0 3.880 3.630 3.880 - - 0 0 - 3.880 3.630 3.880 - - 0 - 0.00%
2025-01-10 0 3.880 3.630 3.880 - - 0 0 - 3.880 3.630 3.880 - - 0 - -0.26%
2025-01-09 0 3.890 3.630 3.890 3.900 3.900 2,200 8,516 3.8709 3.890 3.630 3.890 3.900 3.900 2,200 3.8709 -0.77%
2025-01-08 0 3.920 3.650 3.920 3.950 3.950 2,000 7,900 3.9500 3.920 3.650 3.920 3.950 3.950 2,000 3.9500 0.26%
2025-01-07 0 3.910 3.650 3.910 3.580 4.020 26,200 96,598 3.6869 3.910 3.650 3.910 3.580 4.020 26,200 3.6869 2.89%
2025-01-06 0 3.800 3.720 4.020 3.800 3.800 2,000 7,600 3.8000 3.800 3.720 4.020 3.800 3.800 2,000 3.8000 -6.63%
2025-01-03 0 4.070 3.800 4.070 - - 0 0 - 4.070 3.800 4.070 - - 0 - -0.25%
2025-01-02 0 4.080 - 4.080 4.090 4.090 2,000 8,180 4.0900 4.080 - 4.080 4.090 4.090 2,000 4.0900 -0.24%
2024-12-31 0 4.090 3.900 4.090 4.090 4.090 2,000 8,180 4.0900 4.090 3.900 4.090 4.090 4.090 2,000 4.0900 1.49%
2024-12-30 0 4.030 3.900 4.090 4.030 4.100 14,120 57,282 4.0568 4.030 3.900 4.090 4.030 4.100 14,120 4.0568 0.75%
2024-12-27 0 4.000 4.000 4.290 4.000 4.400 46,000 187,940 4.0857 4.000 4.000 4.290 4.000 4.400 46,000 4.0857 -9.09%
2024-12-24 0 4.400 4.100 4.400 - - 0 0 - 4.400 4.100 4.400 - - 0 - 0.00%
2024-12-23 0 4.400 4.230 4.400 4.410 4.420 6,090 26,852 4.4092 4.400 4.230 4.400 4.410 4.420 6,090 4.4092 -0.45%
2024-12-20 0 4.420 - 4.420 - - 0 0 - 4.420 - 4.420 - - 0 - 0.00%
2024-12-19 0 4.420 3.510 4.420 4.200 4.590 96,000 406,600 4.2354 4.420 3.510 4.420 4.200 4.590 96,000 4.2354 -1.56%
2024-12-18 0 4.490 4.250 4.490 4.490 4.490 2,250 10,030 4.4578 4.490 4.250 4.490 4.490 4.490 2,250 4.4578 0.00%
2024-12-17 0 4.490 4.250 4.500 4.490 4.490 10,000 44,900 4.4900 4.490 4.250 4.500 4.490 4.490 10,000 4.4900 -0.22%
2024-12-16 0 4.500 4.200 4.500 4.300 4.580 6,000 26,760 4.4600 4.500 4.200 4.500 4.300 4.580 6,000 4.4600 -0.22%
2024-12-13 0 4.510 4.300 4.510 4.420 4.600 19,000 85,670 4.5089 4.510 4.300 4.510 4.420 4.600 19,000 4.5089 2.04%
2024-12-12 0 4.420 4.240 4.420 4.420 4.590 10,000 44,540 4.4540 4.420 4.240 4.420 4.420 4.590 10,000 4.4540 -0.45%
2024-12-11 0 4.440 4.340 4.440 4.300 4.640 30,000 132,680 4.4227 4.440 4.340 4.440 4.300 4.640 30,000 4.4227 5.21%
2024-12-10 0 4.220 4.160 4.240 4.200 4.490 65,850 280,638 4.2618 4.220 4.160 4.240 4.200 4.490 65,850 4.2618 -4.52%
2024-12-09 0 4.420 4.230 4.420 4.290 4.450 30,000 130,900 4.3633 4.420 4.230 4.420 4.290 4.450 30,000 4.3633 1.61%
2024-12-06 0 4.350 4.350 4.430 4.260 4.450 28,000 121,820 4.3507 4.350 4.350 4.430 4.260 4.450 28,000 4.3507 0.23%
2024-12-05 0 4.340 4.200 4.430 4.300 4.500 24,000 104,620 4.3592 4.340 4.200 4.430 4.300 4.500 24,000 4.3592 3.09%
2024-12-04 0 4.210 4.020 4.220 4.100 4.500 98,270 420,509 4.2791 4.210 4.020 4.220 4.100 4.500 98,270 4.2791 -7.27%
2024-12-03 0 4.540 4.440 4.540 4.500 4.700 18,510 84,429 4.5613 4.540 4.440 4.540 4.500 4.700 18,510 4.5613 -3.40%
2024-12-02 0 4.700 4.600 4.700 4.690 4.840 40,890 193,105 4.7225 4.700 4.600 4.700 4.690 4.840 40,890 4.7225 -1.47%
2024-11-29 0 4.770 4.620 4.770 4.700 4.820 41,100 195,201 4.7494 4.770 4.620 4.770 4.700 4.820 41,100 4.7494 -0.83%
2024-11-28 0 4.810 4.750 4.820 4.770 4.850 18,000 86,420 4.8011 4.810 4.750 4.820 4.770 4.850 18,000 4.8011 1.05%
2024-11-27 0 4.760 4.750 4.800 4.750 4.850 32,000 152,840 4.7763 4.760 4.750 4.800 4.750 4.850 32,000 4.7763 -2.26%
2024-11-26 0 4.870 4.780 4.870 4.800 4.940 54,000 261,780 4.8478 4.870 4.780 4.870 4.800 4.940 54,000 4.8478 1.25%
2024-11-25 0 4.810 4.810 4.860 4.750 4.950 76,875 371,616 4.8340 4.810 4.810 4.860 4.750 4.950 76,875 4.8340 -0.82%
2024-11-22 0 4.850 4.800 4.850 4.850 5.050 80,000 393,260 4.9158 4.850 4.800 4.850 4.850 5.050 80,000 4.9158 -0.21%
2024-11-21 0 4.860 4.790 4.860 4.800 4.950 90,500 440,800 4.8707 4.860 4.790 4.860 4.800 4.950 90,500 4.8707 -0.82%
2024-11-20 0 4.900 4.880 4.900 4.830 4.970 66,000 323,540 4.9021 4.900 4.880 4.900 4.830 4.970 66,000 4.9021 -0.41%
2024-11-19 0 4.920 4.800 4.920 4.840 4.950 52,800 259,696 4.9185 4.920 4.800 4.920 4.840 4.950 52,800 4.9185 0.41%
2024-11-18 0 4.900 4.800 4.900 4.870 4.990 90,000 441,480 4.9053 4.900 4.800 4.900 4.870 4.990 90,000 4.9053 0.62%
2024-11-15 0 4.870 4.800 4.880 4.790 4.930 274,000 1,334,400 4.8701 4.870 4.800 4.880 4.790 4.930 274,000 4.8701 -1.22%
2024-11-14 0 4.930 4.860 4.930 4.870 4.980 92,750 456,802 4.9251 4.930 4.860 4.930 4.870 4.980 92,750 4.9251 -0.20%
2024-11-13 0 4.940 4.880 4.940 4.840 5.050 155,000 769,260 4.9630 4.940 4.880 4.940 4.840 5.050 155,000 4.9630 0.61%
2024-11-12 0 4.910 4.850 4.910 4.810 5.050 232,000 1,145,580 4.9378 4.910 4.850 4.910 4.810 5.050 232,000 4.9378 -0.41%
2024-11-11 0 4.930 4.810 4.930 4.850 5.050 480,000 2,388,680 4.9764 4.930 4.810 4.930 4.850 5.050 480,000 4.9764 -2.18%
2024-11-08 0 5.040 4.960 5.040 4.930 5.150 413,000 2,088,280 5.0564 5.040 4.960 5.040 4.930 5.150 413,000 5.0564 0.80%
2024-11-07 0 5.000 4.910 5.000 4.900 5.100 286,300 1,423,990 4.9738 5.000 4.910 5.000 4.900 5.100 286,300 4.9738 0.00%
2024-11-06 0 5.000 4.900 5.000 4.900 5.010 362,055 1,783,807 4.9269 5.000 4.900 5.000 4.900 5.010 362,055 4.9269 -0.40%
2024-11-05 0 5.020 4.930 5.020 4.930 5.050 144,400 724,140 5.0148 5.020 4.930 5.020 4.930 5.050 144,400 5.0148 -0.59%
2024-11-04 0 5.050 4.930 5.050 4.900 5.050 192,000 959,300 4.9964 5.050 4.930 5.050 4.900 5.050 192,000 4.9964 1.00%
2024-11-01 0 5.000 4.860 5.000 4.900 5.140 346,000 1,739,780 5.0283 5.000 4.860 5.000 4.900 5.140 346,000 5.0283 0.00%
2024-10-31 0 5.000 4.940 5.000 4.750 5.040 786,000 3,870,720 4.9246 5.000 4.940 5.000 4.750 5.040 786,000 4.9246 1.21%
2024-10-30 0 4.940 4.880 4.940 4.820 5.120 608,615 3,006,438 4.9398 4.940 4.880 4.940 4.820 5.120 608,615 4.9398 2.28%
2024-10-29 0 4.830 4.700 4.830 4.540 4.930 575,074 2,719,750 4.7294 4.830 4.700 4.830 4.540 4.930 575,074 4.7294 5.46%
2024-10-28 0 4.580 4.500 4.580 4.500 4.600 124,550 567,344 4.5552 4.580 4.500 4.580 4.500 4.600 124,550 4.5552 1.55%
2024-10-25 0 4.510 4.510 4.570 4.500 4.600 70,000 318,980 4.5569 4.510 4.510 4.570 4.500 4.600 70,000 4.5569 -1.53%
2024-10-24 0 4.580 4.420 4.580 4.450 4.600 302,000 1,369,160 4.5336 4.580 4.420 4.580 4.450 4.600 302,000 4.5336 0.22%
2024-10-23 0 4.570 4.500 4.570 4.410 4.590 288,600 1,293,834 4.4831 4.570 4.500 4.570 4.410 4.590 288,600 4.4831 1.78%
2024-10-22 0 4.490 4.400 4.490 4.400 4.500 94,000 421,320 4.4821 4.490 4.400 4.490 4.400 4.500 94,000 4.4821 0.00%
2024-10-21 0 4.490 4.360 4.490 4.330 4.500 155,000 688,690 4.4432 4.490 4.360 4.490 4.330 4.500 155,000 4.4432 1.35%
2024-10-18 0 4.430 4.350 4.430 4.350 4.450 108,500 479,215 4.4167 4.430 4.350 4.430 4.350 4.450 108,500 4.4167 1.14%
2024-10-17 0 4.380 4.080 4.390 4.060 4.520 494,500 2,150,070 4.3480 4.380 4.080 4.390 4.060 4.520 494,500 4.3480 4.78%
2024-10-16 0 4.180 4.060 4.190 4.000 4.180 56,000 230,560 4.1171 4.180 4.060 4.190 4.000 4.180 56,000 4.1171 -2.79%
2024-10-15 0 4.300 4.280 4.330 4.250 4.360 211,500 915,780 4.3299 4.300 4.280 4.330 4.250 4.360 211,500 4.3299 -2.05%
2024-10-14 0 4.390 4.360 4.450 4.200 4.600 144,000 635,200 4.4111 4.390 4.360 4.450 4.200 4.600 144,000 4.4111 -4.36%
2024-10-10 0 4.590 4.340 4.590 4.000 4.590 261,220 1,123,282 4.3001 4.590 4.340 4.590 4.000 4.590 261,220 4.3001 5.28%
2024-10-09 0 4.360 4.280 4.360 4.000 4.600 189,800 845,796 4.4562 4.360 4.280 4.360 4.000 4.600 189,800 4.4562 -4.39%
2024-10-08 0 4.560 4.250 4.570 4.250 4.790 78,200 352,399 4.5064 4.560 4.250 4.570 4.250 4.790 78,200 4.5064 -0.87%
2024-10-07 0 4.600 4.430 4.600 4.370 4.990 306,618 1,467,133 4.7849 4.600 4.430 4.600 4.370 4.990 306,618 4.7849 -0.22%
2024-10-04 0 4.610 4.510 4.660 4.500 4.950 234,000 1,123,273 4.8003 4.610 4.510 4.660 4.500 4.950 234,000 4.8003 -4.75%
2024-10-03 0 4.840 4.480 4.840 4.350 5.000 556,050 2,659,453 4.7828 4.840 4.480 4.840 4.350 5.000 556,050 4.7828 10.50%
2024-10-02 0 4.380 4.320 4.420 4.300 4.500 443,500 1,956,215 4.4109 4.380 4.320 4.420 4.300 4.500 443,500 4.4109 0.46%
2024-09-30 0 4.360 4.350 4.540 4.360 4.540 429,705 1,910,574 4.4462 4.360 4.350 4.540 4.360 4.540 429,705 4.4462 -3.11%
2024-09-27 0 4.500 4.480 4.500 4.350 4.540 352,810 1,572,000 4.4557 4.500 4.480 4.500 4.350 4.540 352,810 4.4557 3.45%
2024-09-26 0 4.350 4.150 4.380 3.820 4.370 396,000 1,655,880 4.1815 4.350 4.150 4.380 3.820 4.370 396,000 4.1815 4.82%
2024-09-25 0 4.150 4.090 4.230 3.850 4.200 270,800 1,083,988 4.0029 4.150 4.090 4.230 3.850 4.200 270,800 4.0029 9.21%
2024-09-24 0 3.800 3.740 3.820 3.630 3.900 117,200 442,251 3.7735 3.800 3.740 3.820 3.630 3.900 117,200 3.7735 4.40%
2024-09-23 0 3.640 3.600 3.640 3.450 3.650 183,600 661,760 3.6044 3.640 3.600 3.640 3.450 3.650 183,600 3.6044 3.12%
2024-09-20 0 3.530 3.380 3.540 3.330 3.600 136,000 469,480 3.4521 3.530 3.380 3.540 3.330 3.600 136,000 3.4521 6.01%
2024-09-19 0 3.330 3.320 3.380 3.200 3.400 162,000 531,540 3.2811 3.330 3.320 3.380 3.200 3.400 162,000 3.2811 -0.60%
2024-09-17 0 3.350 3.330 3.400 3.350 3.360 140,000 469,440 3.3531 3.350 3.330 3.400 3.350 3.360 140,000 3.3531 -2.05%
2024-09-16 0 3.420 3.380 3.540 3.420 3.500 30,000 103,380 3.4460 3.420 3.380 3.540 3.420 3.500 30,000 3.4460 3.32%
2024-09-13 0 3.310 3.150 3.490 3.310 3.580 10,000 34,140 3.4140 3.310 3.150 3.490 3.310 3.580 10,000 3.4140 -7.28%
2024-09-12 0 3.570 3.320 3.570 - - 9,000 30,250 3.3611 3.570 3.320 3.570 - - 9,000 3.3611 0.00%
2024-09-11 0 3.570 3.570 3.590 3.540 3.570 6,840 24,300 3.5526 3.570 3.570 3.590 3.540 3.570 6,840 3.5526 -2.19%
2024-09-10 0 3.650 3.550 3.650 3.600 3.650 58,100 210,150 3.6170 3.650 3.550 3.650 3.600 3.650 58,100 3.6170 1.39%
2024-09-09 0 3.600 3.550 3.600 3.600 3.700 72,000 262,480 3.6456 3.600 3.550 3.600 3.600 3.700 72,000 3.6456 -0.28%
2024-09-05 0 3.610 3.550 3.630 3.520 3.930 30,000 107,040 3.5680 3.610 3.550 3.630 3.520 3.930 30,000 3.5680 -1.10%
2024-09-04 0 3.650 3.600 3.650 3.630 3.650 10,000 36,380 3.6380 3.650 3.600 3.650 3.630 3.650 10,000 3.6380 1.39%
2024-09-03 0 3.600 3.520 3.600 3.600 3.600 12,000 43,200 3.6000 3.600 3.520 3.600 3.600 3.600 12,000 3.6000 0.00%
2024-09-02 0 3.600 3.530 3.600 3.600 3.650 63,625 230,585 3.6241 3.600 3.530 3.600 3.600 3.650 63,625 3.6241 -1.37%
2024-08-30 0 3.650 3.560 3.650 3.620 3.850 24,500 90,140 3.6792 3.650 3.560 3.650 3.620 3.850 24,500 3.6792 -0.27%
2024-08-29 0 3.660 3.570 3.660 3.600 3.930 115,550 426,806 3.6937 3.660 3.570 3.660 3.600 3.930 115,550 3.6937 -1.08%
2024-08-28 0 3.700 3.600 3.700 3.480 3.730 150,000 542,380 3.6159 3.700 3.600 3.700 3.480 3.730 150,000 3.6159 1.37%
2024-08-27 0 3.650 3.610 3.730 3.650 3.880 110,000 414,520 3.7684 3.650 3.610 3.730 3.650 3.880 110,000 3.7684 -3.69%
2024-08-26 0 3.790 2.800 3.800 3.800 3.920 64,000 247,000 3.8594 3.790 2.800 3.800 3.800 3.920 64,000 3.8594 -2.82%
2024-08-23 0 3.900 3.830 3.910 3.790 3.960 126,000 491,380 3.8998 3.900 3.830 3.910 3.790 3.960 126,000 3.8998 -0.76%
2024-08-22 0 3.930 3.860 3.930 3.830 3.980 163,500 639,735 3.9128 3.930 3.860 3.930 3.830 3.980 163,500 3.9128 0.77%
2024-08-21 0 3.900 3.840 3.900 3.860 4.020 55,000 213,800 3.8873 3.900 3.840 3.900 3.860 4.020 55,000 3.8873 0.00%
2024-08-20 0 3.900 3.880 3.900 3.870 3.970 120,000 467,820 3.8985 3.900 3.880 3.900 3.870 3.970 120,000 3.8985 0.00%
2024-08-19 0 3.900 3.840 3.970 3.830 4.030 110,060 429,251 3.9002 3.900 3.840 3.970 3.830 4.030 110,060 3.9002 0.00%
2024-08-16 0 3.900 3.850 3.900 3.850 4.080 120,100 471,622 3.9269 3.900 3.850 3.900 3.850 4.080 120,100 3.9269 -1.52%
2024-08-15 0 3.960 3.900 3.960 3.830 3.980 148,000 581,780 3.9309 3.960 3.900 3.960 3.830 3.980 148,000 3.9309 3.39%
2024-08-14 0 3.830 3.830 3.950 3.800 4.190 378,000 1,464,860 3.8753 3.830 3.830 3.950 3.800 4.190 378,000 3.8753 -3.04%
2024-08-13 0 3.950 3.900 3.950 3.880 4.200 332,000 1,329,020 4.0031 3.950 3.900 3.950 3.880 4.200 332,000 4.0031 0.25%
2024-08-12 0 3.940 3.850 3.950 3.800 4.100 308,000 1,200,520 3.8978 3.940 3.850 3.950 3.800 4.100 308,000 3.8978 -1.75%
2024-08-09 0 4.010 3.920 4.020 3.900 4.240 480,000 1,933,040 4.0272 4.010 3.920 4.020 3.900 4.240 480,000 4.0272 2.30%
2024-08-08 0 3.920 3.790 3.920 3.700 4.100 576,562 2,239,624 3.8844 3.920 3.790 3.920 3.700 4.100 576,562 3.8844 -4.16%
2024-08-07 0 4.090 3.960 4.100 4.000 4.640 298,340 1,285,944 4.3103 4.090 3.960 4.100 4.000 4.640 298,340 4.3103 -11.85%
2024-08-06 0 4.640 4.460 4.650 4.500 4.870 137,000 648,020 4.7301 4.640 4.460 4.650 4.500 4.870 137,000 4.7301 -2.32%
2024-08-05 0 4.750 4.700 4.750 4.600 5.000 227,694 1,096,374 4.8151 4.750 4.700 4.750 4.600 5.000 227,694 4.8151 -3.06%
2024-08-02 0 4.900 4.900 5.050 4.900 5.180 127,005 642,385 5.0580 4.900 4.900 5.050 4.900 5.180 127,005 5.0580 -3.92%
2024-08-01 0 5.100 5.100 5.160 5.060 5.190 174,000 895,820 5.1484 5.100 5.100 5.160 5.060 5.190 174,000 5.1484 -1.16%
2024-07-31 0 5.160 5.050 5.160 5.100 5.180 50,000 258,240 5.1648 5.160 5.050 5.160 5.100 5.180 50,000 5.1648 0.00%
2024-07-30 0 5.160 5.110 5.160 5.130 5.170 111,690 575,539 5.1530 5.160 5.110 5.160 5.130 5.170 111,690 5.1530 0.39%
2024-07-29 0 5.140 5.060 5.140 5.070 5.230 195,000 1,008,040 5.1694 5.140 5.060 5.140 5.070 5.230 195,000 5.1694 -0.58%
2024-07-26 0 5.170 5.110 5.170 5.120 5.200 116,000 599,140 5.1650 5.170 5.110 5.170 5.120 5.200 116,000 5.1650 0.78%
2024-07-25 0 5.130 5.040 5.130 5.050 5.200 70,000 358,460 5.1209 5.130 5.040 5.130 5.050 5.200 70,000 5.1209 -0.77%
2024-07-24 0 5.170 5.090 5.180 5.120 5.220 286,000 1,475,610 5.1595 5.170 5.090 5.180 5.120 5.220 286,000 5.1595 -0.39%
2024-07-23 0 5.190 5.160 5.190 5.150 5.250 252,000 1,306,740 5.1855 5.190 5.160 5.190 5.150 5.250 252,000 5.1855 -0.19%
2024-07-22 0 5.200 5.190 5.200 5.050 5.300 570,000 2,955,360 5.1848 5.200 5.190 5.200 5.050 5.300 570,000 5.1848 0.78%
2024-07-19 0 5.160 5.140 5.160 5.140 5.240 169,500 879,745 5.1902 5.160 5.140 5.160 5.140 5.240 169,500 5.1902 -0.39%
2024-07-18 0 5.180 5.040 5.190 5.100 5.300 106,000 548,880 5.1781 5.180 5.040 5.190 5.100 5.300 106,000 5.1781 0.19%
2024-07-17 0 5.170 5.130 5.170 5.140 5.250 88,055 455,599 5.1740 5.170 5.130 5.170 5.140 5.250 88,055 5.1740 -0.39%
2024-07-16 0 5.190 5.060 5.190 5.100 5.300 110,000 569,340 5.1758 5.190 5.060 5.190 5.100 5.300 110,000 5.1758 0.78%
2024-07-15 0 5.150 5.030 5.150 4.810 5.220 208,600 1,061,938 5.0908 5.150 5.030 5.150 4.810 5.220 208,600 5.0908 -0.39%
2024-07-12 0 5.170 5.070 5.170 5.000 5.300 216,600 1,114,158 5.1439 5.170 5.070 5.170 5.000 5.300 216,600 5.1439 -0.39%
2024-07-11 0 5.190 5.100 5.200 4.930 5.290 554,000 2,839,240 5.1250 5.190 5.100 5.200 4.930 5.290 554,000 5.1250 4.22%
2024-07-10 0 4.980 4.940 4.980 4.940 5.100 238,950 1,194,856 5.0004 4.980 4.940 4.980 4.940 5.100 238,950 5.0004 0.00%
2024-07-09 0 4.980 4.870 4.980 4.850 4.980 473,240 2,340,442 4.9456 4.980 4.870 4.980 4.850 4.980 473,240 4.9456 1.84%
2024-07-08 0 4.890 4.780 4.900 4.790 5.130 164,600 801,732 4.8708 4.890 4.780 4.900 4.790 5.130 164,600 4.8708 1.87%
2024-07-05 0 4.800 4.720 4.800 4.600 4.980 394,375 1,881,400 4.7706 4.800 4.720 4.800 4.600 4.980 394,375 4.7706 -3.61%
2024-07-04 0 4.980 4.900 5.000 4.820 5.490 609,000 3,079,630 5.0569 4.980 4.900 5.000 4.820 5.490 609,000 5.0569 2.89%
2024-07-03 0 4.840 4.780 4.850 4.390 5.100 1,187,498 5,781,814 4.8689 4.840 4.780 4.850 4.390 5.100 1,187,498 4.8689 -5.10%
2024-07-02 0 5.100 5.000 5.100 5.040 5.500 379,150 1,972,679 5.2029 5.100 5.000 5.100 5.040 5.500 379,150 5.2029 0.39%
2024-06-28 0 5.080 5.070 5.080 5.000 5.550 1,149,084 6,011,450 5.2315 5.080 5.070 5.080 5.000 5.550 1,149,084 5.2315 -5.58%
2024-06-27 0 5.380 5.370 5.380 5.200 5.480 749,430 4,022,283 5.3671 5.380 5.370 5.380 5.200 5.480 749,430 5.3671 3.86%
2024-06-26 0 5.180 5.180 5.200 4.860 5.190 896,950 4,528,187 5.0484 5.180 5.180 5.200 4.860 5.190 896,950 5.0484 6.15%
2024-06-25 0 4.880 4.820 4.900 4.460 4.970 1,174,802 5,517,981 4.6969 4.880 4.820 4.900 4.460 4.970 1,174,802 4.6969 8.93%
2024-06-24 0 4.480 4.380 4.480 4.110 4.570 878,200 3,794,344 4.3206 4.480 4.380 4.480 4.110 4.570 878,200 4.3206 2.05%
2024-06-21 0 4.390 4.260 4.390 4.200 4.400 889,587 3,817,764 4.2916 4.390 4.260 4.390 4.200 4.400 889,587 4.2916 4.77%
2024-06-20 0 4.190 4.160 4.190 4.110 4.300 764,925 3,204,437 4.1892 4.190 4.160 4.190 4.110 4.300 764,925 4.1892 1.95%
2024-06-19 0 4.110 4.090 4.110 3.920 4.200 606,850 2,483,762 4.0929 4.110 4.090 4.110 3.920 4.200 606,850 4.0929 1.48%
2024-06-18 0 4.050 4.010 4.050 3.920 4.190 1,340,155 5,398,815 4.0285 4.050 4.010 4.050 3.920 4.190 1,340,155 4.0285 3.32%
2024-06-17 0 3.920 3.800 3.920 3.670 3.920 735,150 2,756,614 3.7497 3.920 3.800 3.920 3.670 3.920 735,150 3.7497 4.53%
2024-06-14 0 3.750 3.710 3.750 3.490 3.750 817,631 2,953,829 3.6127 3.750 3.710 3.750 3.490 3.750 817,631 3.6127 12.28%
2024-06-13 0 3.340 3.280 3.340 3.120 3.350 440,200 1,431,192 3.2512 3.340 3.280 3.340 3.120 3.350 440,200 3.2512 7.05%
2024-06-12 0 3.120 3.040 3.120 2.840 3.150 742,349 2,233,824 3.0091 3.120 3.040 3.120 2.840 3.150 742,349 3.0091 9.47%
2024-06-11 0 2.850 2.800 2.850 2.730 2.850 384,020 1,068,554 2.7825 2.850 2.800 2.850 2.730 2.850 384,020 2.7825 4.78%
2024-06-07 0 2.720 2.690 2.760 2.490 2.760 541,250 1,414,600 2.6136 2.720 2.690 2.760 2.490 2.760 541,250 2.6136 8.80%
2024-06-06 0 2.500 2.500 2.580 2.480 2.540 366,820 917,788 2.5020 2.500 2.500 2.580 2.480 2.540 366,820 2.5020 -0.79%
2024-06-05 0 2.520 2.520 2.560 2.500 2.560 150,000 379,280 2.5285 2.520 2.520 2.560 2.500 2.560 150,000 2.5285 -1.95%
2024-06-04 0 2.570 2.570 2.610 2.560 2.610 190,000 489,320 2.5754 2.570 2.570 2.610 2.560 2.610 190,000 2.5754 -0.39%
2024-06-03 0 2.580 2.580 2.610 2.520 2.620 382,530 984,690 2.5742 2.580 2.580 2.610 2.520 2.620 382,530 2.5742 0.39%
2024-05-31 0 2.570 2.570 2.620 2.530 2.660 294,500 763,955 2.5941 2.570 2.570 2.620 2.530 2.660 294,500 2.5941 1.98%
2024-05-30 0 2.520 2.520 2.590 2.480 2.650 360,977 912,019 2.5265 2.520 2.520 2.590 2.480 2.650 360,977 2.5265 0.40%
2024-05-29 0 2.510 2.510 2.600 2.510 2.650 640,000 1,670,840 2.6107 2.510 2.510 2.600 2.510 2.650 640,000 2.6107 -3.83%
2024-05-28 0 2.610 2.610 2.670 2.580 2.690 557,750 1,477,142 2.6484 2.610 2.610 2.670 2.580 2.690 557,750 2.6484 0.77%
2024-05-27 0 2.590 2.590 2.700 2.520 2.650 459,750 1,202,805 2.6162 2.590 2.590 2.700 2.520 2.650 459,750 2.6162 -0.77%
2024-05-24 0 2.610 2.600 2.690 2.590 2.690 343,000 911,395 2.6571 2.610 2.600 2.690 2.590 2.690 343,000 2.6571 1.56%
2024-05-23 0 2.570 2.560 2.570 2.490 2.620 309,500 790,810 2.5551 2.570 2.560 2.570 2.490 2.620 309,500 2.5551 1.58%
2024-05-22 0 2.530 2.520 2.530 2.470 2.650 262,110 670,751 2.5590 2.530 2.520 2.530 2.470 2.650 262,110 2.5590 5.42%
2024-05-21 0 2.400 2.400 2.490 2.220 2.600 569,500 1,401,950 2.4617 2.400 2.400 2.490 2.220 2.600 569,500 2.4617 -5.14%
2024-05-20 0 2.530 2.530 2.600 2.530 2.660 286,000 744,260 2.6023 2.530 2.530 2.600 2.530 2.660 286,000 2.6023 -5.60%
2024-05-17 0 2.680 2.590 2.680 2.610 2.680 120,750 317,412 2.6287 2.680 2.590 2.680 2.610 2.680 120,750 2.6287 1.52%
2024-05-16 0 2.640 2.600 2.640 2.520 2.640 620,000 1,589,180 2.5632 2.640 2.600 2.640 2.520 2.640 620,000 2.5632 3.94%
2024-05-14 0 2.540 2.540 2.550 2.530 2.710 522,200 1,387,880 2.6578 2.540 2.540 2.550 2.530 2.710 522,200 2.6578 -3.05%
2024-05-13 0 2.620 2.620 2.690 2.600 2.690 283,200 752,454 2.6570 2.620 2.620 2.690 2.600 2.690 283,200 2.6570 -1.50%
2024-05-10 0 2.660 2.640 2.690 2.590 2.690 408,110 1,073,421 2.6302 2.660 2.640 2.690 2.590 2.690 408,110 2.6302 5.56%
2024-05-09 0 2.520 2.510 2.600 2.510 2.760 292,000 766,455 2.6248 2.520 2.510 2.600 2.510 2.760 292,000 2.6248 -5.62%
2024-05-08 0 2.670 2.610 2.690 2.510 2.690 425,160 1,117,341 2.6280 2.670 2.610 2.690 2.510 2.690 425,160 2.6280 5.53%
2024-05-07 0 2.530 2.490 2.500 2.490 2.750 574,360 1,508,718 2.6268 2.530 2.490 2.500 2.490 2.750 574,360 2.6268 3.27%
2024-05-06 0 2.450 2.410 2.460 2.390 2.460 423,500 1,023,853 2.4176 2.450 2.410 2.460 2.390 2.460 423,500 2.4176 1.24%
2024-05-03 0 2.420 2.330 2.420 2.290 2.490 130,230 305,704 2.3474 2.420 2.330 2.420 2.290 2.490 130,230 2.3474 -0.82%
2024-05-02 0 2.440 2.300 2.440 2.230 2.450 280,875 661,717 2.3559 2.440 2.300 2.440 2.230 2.450 280,875 2.3559 10.41%
2024-04-30 0 2.210 2.200 2.210 2.200 2.330 354,010 795,662 2.2476 2.210 2.200 2.210 2.200 2.330 354,010 2.2476 -5.96%
2024-04-29 0 2.350 2.240 2.350 2.200 2.350 73,050 162,649 2.2265 2.350 2.240 2.350 2.200 2.350 73,050 2.2265 5.86%
2024-04-26 0 2.220 2.200 2.270 2.170 2.300 449,700 983,558 2.1871 2.220 2.200 2.270 2.170 2.300 449,700 2.1871 0.91%
2024-04-25 0 2.200 2.170 2.200 2.150 2.200 83,000 179,470 2.1623 2.200 2.170 2.200 2.150 2.200 83,000 2.1623 -1.35%
2024-04-24 0 2.230 2.170 2.230 2.170 2.230 58,000 127,280 2.1945 2.230 2.170 2.230 2.170 2.230 58,000 2.1945 1.83%
2024-04-23 0 2.190 2.150 2.190 2.100 2.250 215,002 463,204 2.1544 2.190 2.150 2.190 2.100 2.250 215,002 2.1544 -2.67%
2024-04-22 0 2.250 2.110 2.250 2.080 2.250 192,000 411,620 2.1439 2.250 2.110 2.250 2.080 2.250 192,000 2.1439 8.17%
2024-04-19 0 2.080 2.040 2.080 2.010 2.090 209,100 428,453 2.0490 2.080 2.040 2.080 2.010 2.090 209,100 2.0490 -0.95%
2024-04-18 0 2.100 2.050 2.100 2.050 2.160 108,500 225,245 2.0760 2.100 2.050 2.100 2.050 2.160 108,500 2.0760 0.00%
2024-04-17 0 2.100 2.040 2.100 2.020 2.100 169,000 348,305 2.0610 2.100 2.040 2.100 2.020 2.100 169,000 2.0610 -2.33%
2024-04-16 0 2.150 2.080 2.150 2.150 2.150 4,010 8,620 2.1496 2.150 2.080 2.150 2.150 2.150 4,010 2.1496 -0.46%
2024-04-15 0 2.160 2.040 2.170 2.040 2.160 78,375 161,357 2.0588 2.160 2.040 2.170 2.040 2.160 78,375 2.0588 3.85%
2024-04-12 0 2.080 2.040 2.080 2.080 2.190 22,000 46,180 2.0991 2.080 2.040 2.080 2.080 2.190 22,000 2.0991 -0.95%
2024-04-11 0 2.100 2.040 2.100 2.030 2.110 222,200 458,640 2.0641 2.100 2.040 2.100 2.030 2.110 222,200 2.0641 -2.78%
2024-04-10 0 2.160 2.070 2.160 2.070 2.160 176,000 367,360 2.0873 2.160 2.070 2.160 2.070 2.160 176,000 2.0873 -0.46%
2024-04-09 0 2.170 2.080 2.170 2.080 2.400 260,050 556,265 2.1391 2.170 2.080 2.170 2.080 2.400 260,050 2.1391 -1.81%
2024-04-08 0 2.210 2.110 2.220 2.100 2.380 263,500 573,620 2.1769 2.210 2.110 2.220 2.100 2.380 263,500 2.1769 1.38%
2024-04-05 0 2.180 2.060 2.200 2.100 2.190 8,000 17,140 2.1425 2.180 2.060 2.200 2.100 2.190 8,000 2.1425 3.81%
2024-04-03 0 2.100 1.960 2.100 1.920 2.100 424,500 830,885 1.9573 2.100 1.960 2.100 1.920 2.100 424,500 1.9573 1.94%
2024-04-02 0 2.060 1.990 2.070 1.960 2.060 184,010 367,358 1.9964 2.060 1.990 2.070 1.960 2.060 184,010 1.9964 3.52%
2024-03-28 0 1.990 1.950 1.990 1.800 2.400 464,010 918,146 1.9787 1.990 1.950 1.990 1.800 2.400 464,010 1.9787 -9.95%
2024-03-27 0 2.210 2.210 2.240 2.190 2.250 160,000 356,960 2.2310 2.210 2.210 2.240 2.190 2.250 160,000 2.2310 -1.34%
2024-03-26 0 2.240 2.160 2.240 2.140 2.240 213,000 463,440 2.1758 2.240 2.160 2.240 2.140 2.240 213,000 2.1758 3.70%
2024-03-25 0 2.160 2.120 2.160 2.100 2.160 46,000 98,340 2.1378 2.160 2.120 2.160 2.100 2.160 46,000 2.1378 -0.46%
2024-03-22 0 2.170 2.100 2.170 2.090 2.170 122,000 257,000 2.1066 2.170 2.100 2.170 2.090 2.170 122,000 2.1066 2.36%
2024-03-21 0 2.120 2.090 2.120 2.090 2.120 47,745 99,942 2.0932 2.120 2.090 2.120 2.090 2.120 47,745 2.0932 -0.47%
2024-03-20 0 2.130 2.100 2.130 2.050 2.130 210,500 437,990 2.0807 2.130 2.100 2.130 2.050 2.130 210,500 2.0807 3.90%
2024-03-19 0 2.050 2.000 2.060 2.010 2.180 243,300 507,860 2.0874 2.050 2.000 2.060 2.010 2.180 243,300 2.0874 0.99%
2024-03-18 0 2.030 2.010 2.050 1.920 2.060 282,910 558,256 1.9733 2.030 2.010 2.050 1.920 2.060 282,910 1.9733 5.73%
2024-03-15 0 1.920 1.880 1.950 1.800 1.950 252,000 484,140 1.9212 1.920 1.880 1.950 1.800 1.950 252,000 1.9212 2.67%
2024-03-14 0 1.870 1.840 1.870 1.840 1.950 636,000 1,191,120 1.8728 1.870 1.840 1.870 1.840 1.950 636,000 1.8728 -3.11%
2024-03-13 0 1.930 1.820 1.930 - - 500 875 1.7500 1.930 1.820 1.930 - - 500 1.7500 -1.03%
2024-03-12 0 1.950 1.910 1.960 1.920 1.950 84,010 161,617 1.9238 1.950 1.910 1.960 1.920 1.950 84,010 1.9238 1.04%
2024-03-11 0 1.930 1.830 1.930 1.860 1.950 223,000 428,830 1.9230 1.930 1.830 1.930 1.860 1.950 223,000 1.9230 2.66%
2024-03-08 0 1.880 1.730 1.880 1.680 1.880 286,200 503,388 1.7589 1.880 1.730 1.880 1.680 1.880 286,200 1.7589 2.73%
2024-03-07 0 1.830 1.830 1.850 1.830 1.850 86,500 159,010 1.8383 1.830 1.830 1.850 1.830 1.850 86,500 1.8383 -4.69%
2024-03-06 0 1.920 1.850 1.920 1.810 1.930 211,900 394,251 1.8606 1.920 1.850 1.920 1.810 1.930 211,900 1.8606 0.00%
2024-03-05 0 1.920 1.860 1.920 1.840 1.950 594,825 1,140,335 1.9171 1.920 1.860 1.920 1.840 1.950 594,825 1.9171 2.13%
2024-03-04 0 1.880 1.860 1.880 1.800 1.950 156,450 288,610 1.8447 1.880 1.860 1.880 1.800 1.950 156,450 1.8447 5.03%
2024-03-01 0 1.790 1.780 1.830 1.680 1.830 534,362 939,387 1.7580 1.790 1.780 1.830 1.680 1.830 534,362 1.7580 7.19%
2024-02-29 0 1.670 1.660 1.670 1.610 1.670 506,250 835,138 1.6497 1.670 1.660 1.670 1.610 1.670 506,250 1.6497 5.03%
2024-02-28 0 1.590 1.590 1.600 1.580 1.610 126,300 200,675 1.5889 1.590 1.590 1.600 1.580 1.610 126,300 1.5889 -1.85%
2024-02-27 0 1.620 1.580 1.620 1.560 1.620 836,900 1,329,490 1.5886 1.620 1.580 1.620 1.560 1.620 836,900 1.5886 4.52%
2024-02-26 0 1.550 1.520 1.550 1.500 1.550 334,625 513,376 1.5342 1.550 1.520 1.550 1.500 1.550 334,625 1.5342 1.97%
2024-02-23 0 1.520 1.460 1.520 1.480 1.520 130,200 194,028 1.4902 1.520 1.460 1.520 1.480 1.520 130,200 1.4902 2.70%
2024-02-22 0 1.480 1.450 1.480 1.340 1.510 1,432,426 2,118,793 1.4792 1.480 1.450 1.480 1.340 1.510 1,432,426 1.4792 5.71%
2024-02-21 0 1.400 1.340 1.440 1.220 1.400 728,000 975,820 1.3404 1.400 1.340 1.440 1.220 1.400 728,000 1.3404 11.11%
2024-02-20 0 1.260 1.250 1.300 1.220 1.260 140,000 174,600 1.2471 1.260 1.250 1.300 1.220 1.260 140,000 1.2471 -3.82%
2024-02-19 0 1.310 1.250 1.310 1.200 1.350 94,210 124,289 1.3193 1.310 1.250 1.310 1.200 1.350 94,210 1.3193 9.17%
2024-02-16 0 1.200 1.200 1.230 1.190 1.230 242,000 288,560 1.1924 1.200 1.200 1.230 1.190 1.230 242,000 1.1924 0.00%
2024-02-15 0 1.200 1.200 1.230 1.200 1.210 100,000 120,020 1.2002 1.200 1.200 1.230 1.200 1.210 100,000 1.2002 -4.00%
2024-02-14 0 1.250 1.200 1.250 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2024-02-09 0 1.250 1.190 1.250 - - 0 0 - 1.250 1.190 1.250 - - 0 - 0.00%
2024-02-08 0 1.250 1.200 1.240 1.160 1.260 178,000 214,700 1.2062 1.250 1.200 1.240 1.160 1.260 178,000 1.2062 2.46%
2024-02-07 0 1.220 1.160 1.220 1.200 1.230 342,000 412,720 1.2068 1.220 1.160 1.220 1.200 1.230 342,000 1.2068 -6.87%
2024-02-06 0 1.310 1.210 1.320 1.200 1.310 46,000 57,200 1.2435 1.310 1.210 1.320 1.200 1.310 46,000 1.2435 1.55%
2024-02-05 0 1.290 1.220 1.290 1.220 1.320 175,600 222,712 1.2683 1.290 1.220 1.290 1.220 1.320 175,600 1.2683 0.78%
2024-02-02 0 1.280 1.210 1.280 1.260 1.290 84,000 107,320 1.2776 1.280 1.210 1.280 1.260 1.290 84,000 1.2776 2.40%
2024-02-01 0 1.250 1.250 1.280 1.220 1.250 100,000 123,100 1.2310 1.250 1.250 1.280 1.220 1.250 100,000 1.2310 -4.58%
2024-01-31 0 1.310 1.220 1.310 1.210 1.330 74,000 98,180 1.3268 1.310 1.220 1.310 1.210 1.330 74,000 1.3268 6.50%
2024-01-30 0 1.230 1.200 1.290 1.190 1.310 300,000 360,520 1.2017 1.230 1.200 1.290 1.190 1.310 300,000 1.2017 -5.38%
2024-01-29 0 1.300 1.250 1.300 1.300 1.450 87,000 125,390 1.4413 1.300 1.250 1.300 1.300 1.450 87,000 1.4413 0.00%
2024-01-26 0 1.300 1.200 1.300 1.170 1.340 148,000 184,120 1.2441 1.300 1.200 1.300 1.170 1.340 148,000 1.2441 4.84%
2024-01-25 0 1.240 1.200 1.300 1.140 1.420 151,000 187,320 1.2405 1.240 1.200 1.300 1.140 1.420 151,000 1.2405 -3.88%
2024-01-24 0 1.290 1.200 1.300 1.170 1.290 78,000 92,500 1.1859 1.290 1.200 1.300 1.170 1.290 78,000 1.1859 7.50%
2024-01-23 0 1.200 1.200 1.280 1.200 1.340 108,000 136,600 1.2648 1.200 1.200 1.280 1.200 1.340 108,000 1.2648 3.45%
2024-01-22 0 1.160 1.160 1.300 1.110 1.380 214,000 283,460 1.3246 1.160 1.160 1.300 1.110 1.380 214,000 1.3246 -3.33%
2024-01-19 0 1.200 1.200 1.250 1.160 1.230 150,000 178,260 1.1884 1.200 1.200 1.250 1.160 1.230 150,000 1.1884 -2.44%
2024-01-18 0 1.230 1.220 1.320 1.220 1.390 328,050 441,015 1.3444 1.230 1.220 1.320 1.220 1.390 328,050 1.3444 0.82%
2024-01-17 0 1.220 1.220 1.300 1.220 1.250 17,500 21,505 1.2289 1.220 1.220 1.300 1.220 1.250 17,500 1.2289 0.00%
2024-01-16 0 1.220 1.200 1.280 1.220 1.240 90,000 109,840 1.2204 1.220 1.200 1.280 1.220 1.240 90,000 1.2204 -7.58%
2024-01-15 0 1.320 1.260 1.350 1.240 1.320 106,000 132,120 1.2464 1.320 1.260 1.350 1.240 1.320 106,000 1.2464 3.94%
2024-01-12 0 1.270 1.260 1.310 1.220 1.390 384,000 506,820 1.3198 1.270 1.260 1.310 1.220 1.390 384,000 1.3198 -3.79%
2024-01-11 0 1.320 1.270 1.330 1.280 1.320 404,000 519,180 1.2851 1.320 1.270 1.330 1.280 1.320 404,000 1.2851 -2.22%
2024-01-10 0 1.350 1.310 1.350 1.340 1.410 300,000 417,160 1.3905 1.350 1.310 1.350 1.340 1.410 300,000 1.3905 3.85%
2024-01-09 0 1.300 1.290 1.350 1.300 1.300 140,000 182,000 1.3000 1.300 1.290 1.350 1.300 1.300 140,000 1.3000 -2.99%
2024-01-08 0 1.340 1.300 1.370 1.300 1.390 104,000 136,360 1.3112 1.340 1.300 1.370 1.300 1.390 104,000 1.3112 -1.47%
2024-01-05 0 1.360 1.330 1.390 1.310 1.340 92,010 120,833 1.3133 1.360 1.330 1.390 1.310 1.340 92,010 1.3133 -2.16%
2024-01-04 0 1.390 1.340 1.400 - - 10 13 1.3000 1.390 1.340 1.400 - - 10 1.3000 0.00%
2024-01-03 0 1.390 1.340 1.400 1.380 1.390 94,000 130,420 1.3874 1.390 1.340 1.400 1.380 1.390 94,000 1.3874 1.46%
2024-01-02 0 1.370 1.350 1.420 1.330 1.420 164,000 228,100 1.3909 1.370 1.350 1.420 1.330 1.420 164,000 1.3909 -2.84%
2023-12-29 0 1.410 1.370 1.410 - - 0 0 - 1.410 1.370 1.410 - - 0 - -1.40%
2023-12-28 0 1.430 1.350 1.440 1.300 1.430 410,000 561,820 1.3703 1.430 1.350 1.440 1.300 1.430 410,000 1.3703 5.93%
2023-12-27 0 1.350 1.320 1.410 1.260 1.440 1,232,000 1,612,840 1.3091 1.350 1.320 1.410 1.260 1.440 1,232,000 1.3091 0.00%
2023-12-22 0 1.350 1.280 1.370 1.290 1.360 124,000 161,360 1.3013 1.350 1.280 1.370 1.290 1.360 124,000 1.3013 -0.74%
2023-12-21 0 1.360 1.340 1.380 1.340 1.370 90,500 121,675 1.3445 1.360 1.340 1.380 1.340 1.370 90,500 1.3445 -0.73%
2023-12-20 0 1.370 1.370 1.390 1.360 1.370 43,500 59,150 1.3598 1.370 1.370 1.390 1.360 1.370 43,500 1.3598 -0.72%
2023-12-19 0 1.380 1.380 1.400 1.380 1.390 28,000 38,680 1.3814 1.380 1.380 1.400 1.380 1.390 28,000 1.3814 -0.72%
2023-12-18 0 1.390 1.350 1.390 1.390 1.390 2,050 2,845 1.3878 1.390 1.350 1.390 1.390 1.390 2,050 1.3878 3.73%
2023-12-15 0 1.340 1.340 1.430 1.340 1.360 64,010 86,973 1.3587 1.340 1.340 1.430 1.340 1.360 64,010 1.3587 -0.74%
2023-12-14 0 1.350 1.330 1.410 1.350 1.400 38,650 53,068 1.3730 1.350 1.330 1.410 1.350 1.400 38,650 1.3730 -5.59%
2023-12-13 0 1.430 1.360 1.430 1.350 1.430 180,000 248,020 1.3779 1.430 1.360 1.430 1.350 1.430 180,000 1.3779 3.62%
2023-12-12 0 1.380 1.360 1.430 1.360 1.440 208,160 297,172 1.4276 1.380 1.360 1.430 1.360 1.440 208,160 1.4276 -2.82%
2023-12-11 0 1.420 1.350 1.420 1.310 1.420 90,210 119,270 1.3221 1.420 1.350 1.420 1.310 1.420 90,210 1.3221 6.77%
2023-12-08 0 1.330 1.330 1.420 1.320 1.320 50,000 66,000 1.3200 1.330 1.330 1.420 1.320 1.320 50,000 1.3200 -1.48%
2023-12-07 0 1.350 1.320 1.390 1.350 1.440 390,000 541,640 1.3888 1.350 1.320 1.390 1.350 1.440 390,000 1.3888 2.27%
2023-12-06 0 1.320 1.260 1.330 1.280 1.340 124,000 162,080 1.3071 1.320 1.260 1.330 1.280 1.340 124,000 1.3071 -2.22%
2023-12-05 0 1.350 1.330 1.400 1.350 1.440 466,060 654,039 1.4033 1.350 1.330 1.400 1.350 1.440 466,060 1.4033 -2.17%
2023-12-04 0 1.380 1.350 1.390 1.360 1.400 94,010 127,973 1.3613 1.380 1.350 1.390 1.360 1.400 94,010 1.3613 -1.43%
2023-12-01 0 1.400 1.380 1.470 1.370 1.470 393,500 560,330 1.4240 1.400 1.380 1.470 1.370 1.470 393,500 1.4240 1.45%
2023-11-30 0 1.380 1.370 1.400 - - 0 0 - 1.380 1.370 1.400 - - 0 - 0.00%
2023-11-29 0 1.380 1.370 1.410 1.370 1.380 206,020 284,186 1.3794 1.380 1.370 1.410 1.370 1.380 206,020 1.3794 -1.43%
2023-11-28 0 1.400 1.350 1.400 - - 0 0 - 1.400 1.350 1.400 - - 0 - -0.71%
2023-11-27 0 1.410 1.350 1.410 1.300 1.410 510,000 688,940 1.3509 1.410 1.350 1.410 1.300 1.410 510,000 1.3509 2.17%
2023-11-24 0 1.380 1.380 1.430 1.380 1.380 16,500 22,755 1.3791 1.380 1.380 1.430 1.380 1.380 16,500 1.3791 -1.43%
2023-11-23 0 1.400 1.390 1.420 1.380 1.400 204,000 285,520 1.3996 1.400 1.390 1.420 1.380 1.400 204,000 1.3996 1.45%
2023-11-22 0 1.380 1.380 1.430 1.370 1.410 110,010 151,933 1.3811 1.380 1.380 1.430 1.370 1.410 110,010 1.3811 -4.83%
2023-11-21 0 1.450 1.430 1.500 1.380 1.520 120,000 179,180 1.4932 1.450 1.430 1.500 1.380 1.520 120,000 1.4932 -2.68%
2023-11-20 0 1.490 1.420 1.490 1.410 1.570 315,000 479,030 1.5207 1.490 1.420 1.490 1.410 1.570 315,000 1.5207 6.43%
2023-11-17 0 1.400 1.370 1.490 1.360 1.480 224,010 318,273 1.4208 1.400 1.370 1.490 1.360 1.480 224,010 1.4208 1.45%
2023-11-16 0 1.380 1.350 1.440 - - 0 0 - 1.380 1.350 1.440 - - 0 - 0.00%
2023-11-15 0 1.380 1.380 1.420 1.380 1.390 104,000 143,540 1.3802 1.380 1.380 1.420 1.380 1.390 104,000 1.3802 -4.83%
2023-11-14 0 1.450 1.380 1.500 1.340 1.420 158,300 214,997 1.3582 1.450 1.380 1.500 1.340 1.420 158,300 1.3582 2.11%
2023-11-13 0 1.420 1.380 1.420 1.330 1.420 106,010 141,833 1.3379 1.420 1.380 1.420 1.330 1.420 106,010 1.3379 2.16%
2023-11-10 0 1.390 1.360 1.390 1.450 1.450 60,910 88,255 1.4489 1.390 1.360 1.390 1.450 1.450 60,910 1.4489 -1.42%
2023-11-09 0 1.410 1.360 1.440 - - 0 0 - 1.410 1.360 1.440 - - 0 - 2.92%
2023-11-08 0 1.370 1.350 1.390 1.370 1.410 38,800 54,144 1.3955 1.370 1.350 1.390 1.370 1.410 38,800 1.3955 -2.84%
2023-11-07 0 1.410 1.370 1.410 1.370 1.410 32,750 45,637 1.3935 1.410 1.370 1.410 1.370 1.410 32,750 1.3935 0.71%
2023-11-06 0 1.400 1.400 1.460 1.400 1.540 236,000 338,820 1.4357 1.400 1.400 1.460 1.400 1.540 236,000 1.4357 -6.04%
2023-11-03 0 1.490 1.440 1.490 1.460 1.580 197,500 307,195 1.5554 1.490 1.440 1.490 1.460 1.580 197,500 1.5554 0.00%
2023-11-02 0 1.490 1.420 1.500 1.410 1.580 393,000 577,660 1.4699 1.490 1.420 1.500 1.410 1.580 393,000 1.4699 -0.67%
2023-11-01 0 1.500 1.440 1.500 1.340 1.580 1,290,500 1,937,095 1.5010 1.500 1.440 1.500 1.340 1.580 1,290,500 1.5010 1.35%
2023-10-31 0 1.480 1.380 1.480 1.330 1.490 696,700 1,011,485 1.4518 1.480 1.380 1.480 1.330 1.490 696,700 1.4518 4.96%
2023-10-30 0 1.410 1.330 1.410 1.460 1.460 8,100 11,809 1.4579 1.410 1.330 1.410 1.460 1.460 8,100 1.4579 2.17%
2023-10-27 0 1.380 1.340 1.380 1.350 1.570 683,000 991,450 1.4516 1.380 1.340 1.380 1.350 1.570 683,000 1.4516 2.99%
2023-10-26 0 1.340 1.330 1.380 1.310 1.370 44,000 58,840 1.3373 1.340 1.330 1.380 1.310 1.370 44,000 1.3373 -2.90%
2023-10-25 0 1.380 1.300 1.380 1.300 1.380 98,000 128,700 1.3133 1.380 1.300 1.380 1.300 1.380 98,000 1.3133 2.99%
2023-10-24 0 1.340 1.330 1.350 1.330 1.350 338,885 452,164 1.3343 1.340 1.330 1.350 1.330 1.350 338,885 1.3343 0.00%
2023-10-20 0 1.340 1.320 1.350 1.290 1.390 71,000 94,880 1.3363 1.340 1.320 1.350 1.290 1.390 71,000 1.3363 -0.74%
2023-10-19 0 1.350 1.290 1.350 1.290 1.390 100,500 138,630 1.3794 1.350 1.290 1.350 1.290 1.390 100,500 1.3794 0.00%
2023-10-18 0 1.350 1.290 1.350 1.290 1.350 90,010 117,652 1.3071 1.350 1.290 1.350 1.290 1.350 90,010 1.3071 -1.46%
2023-10-17 0 1.370 1.320 1.370 1.290 1.370 100,000 129,320 1.2932 1.370 1.320 1.370 1.290 1.370 100,000 1.2932 3.01%
2023-10-16 0 1.330 1.300 1.340 1.340 1.340 12,000 16,080 1.3400 1.330 1.300 1.340 1.340 1.340 12,000 1.3400 -0.75%
2023-10-13 0 1.340 1.300 1.340 1.210 1.490 1,498,000 1,977,020 1.3198 1.340 1.300 1.340 1.210 1.490 1,498,000 1.3198 5.51%
2023-10-12 0 1.270 1.270 1.300 1.250 1.330 64,000 82,560 1.2900 1.270 1.270 1.300 1.250 1.330 64,000 1.2900 -4.51%
2023-10-11 0 1.330 1.230 1.330 1.350 1.350 6,000 8,100 1.3500 1.330 1.230 1.330 1.350 1.350 6,000 1.3500 0.76%
2023-10-10 0 1.320 1.230 1.320 1.350 1.350 2,000 2,700 1.3500 1.320 1.230 1.320 1.350 1.350 2,000 1.3500 5.60%
2023-10-09 0 1.250 1.240 1.250 1.250 1.300 168,000 211,980 1.2618 1.250 1.240 1.250 1.250 1.300 168,000 1.2618 0.00%
2023-10-06 0 1.250 1.250 1.290 1.250 1.300 8,500 10,725 1.2618 1.250 1.250 1.290 1.250 1.300 8,500 1.2618 -3.10%
2023-10-05 0 1.290 1.240 1.300 1.240 1.290 31,900 40,659 1.2746 1.290 1.240 1.300 1.240 1.290 31,900 1.2746 0.00%
2023-10-04 0 1.290 1.260 1.290 - - 1,000 1,220 1.2200 1.290 1.260 1.290 - - 1,000 1.2200 -1.53%
2023-10-03 0 1.310 1.240 1.320 1.240 1.320 175,300 224,200 1.2790 1.310 1.240 1.320 1.240 1.320 175,300 1.2790 0.77%
2023-09-29 0 1.300 1.250 1.320 - - 0 0 - 1.300 1.250 1.320 - - 0 - 0.00%
2023-09-28 0 1.300 1.250 1.300 1.250 1.300 62,000 78,420 1.2648 1.300 1.250 1.300 1.250 1.300 62,000 1.2648 1.56%
2023-09-27 0 1.280 1.280 1.320 1.250 1.270 142,000 178,140 1.2545 1.280 1.280 1.320 1.250 1.270 142,000 1.2545 4.07%
2023-09-26 0 1.230 1.230 1.300 1.220 1.230 22,000 26,860 1.2209 1.230 1.230 1.300 1.220 1.230 22,000 1.2209 -1.60%
2023-09-25 0 1.250 1.250 1.320 1.250 1.250 12,000 15,000 1.2500 1.250 1.250 1.320 1.250 1.250 12,000 1.2500 -5.30%
2023-09-22 0 1.320 1.240 1.320 1.150 1.340 302,000 382,940 1.2680 1.320 1.240 1.320 1.150 1.340 302,000 1.2680 9.09%
2023-09-21 0 1.210 1.170 1.260 1.210 1.210 12,000 14,520 1.2100 1.210 1.170 1.260 1.210 1.210 12,000 1.2100 -2.42%
2023-09-20 0 1.240 1.200 1.280 1.210 1.240 16,350 19,960 1.2208 1.240 1.200 1.280 1.210 1.240 16,350 1.2208 0.00%
2023-09-19 0 1.240 1.230 1.270 1.230 1.340 330,000 418,140 1.2671 1.240 1.230 1.270 1.230 1.340 330,000 1.2671 -6.77%
2023-09-18 0 1.330 1.270 1.330 1.290 1.370 92,000 124,600 1.3543 1.330 1.270 1.330 1.290 1.370 92,000 1.3543 0.00%
2023-09-15 0 1.330 1.270 1.330 1.260 1.340 416,000 539,320 1.2964 1.330 1.270 1.330 1.260 1.340 416,000 1.2964 0.00%
2023-09-14 0 1.330 1.290 1.330 1.280 1.330 218,000 283,220 1.2992 1.330 1.290 1.330 1.280 1.330 218,000 1.2992 -0.75%
2023-09-13 0 1.340 1.290 1.340 1.270 1.350 238,150 313,246 1.3153 1.340 1.290 1.340 1.270 1.350 238,150 1.3153 3.08%
2023-09-12 0 1.300 1.260 1.300 1.240 1.300 102,000 129,680 1.2714 1.300 1.260 1.300 1.240 1.300 102,000 1.2714 2.36%
2023-09-11 0 1.270 1.230 1.270 1.200 1.290 323,500 394,205 1.2186 1.270 1.230 1.270 1.200 1.290 323,500 1.2186 5.83%
2023-09-07 0 1.200 1.160 1.220 1.110 1.250 168,100 204,554 1.2169 1.200 1.160 1.220 1.110 1.250 168,100 1.2169 9.09%
2023-09-06 0 1.100 1.010 1.100 1.100 1.180 82,000 93,300 1.1378 1.100 1.010 1.100 1.100 1.180 82,000 1.1378 -6.78%
2023-09-05 0 1.180 1.120 1.180 1.120 1.180 12,600 14,202 1.1271 1.180 1.120 1.180 1.120 1.180 12,600 1.1271 2.61%
2023-09-04 0 1.150 1.100 1.240 1.140 1.150 10,000 11,480 1.1480 1.150 1.100 1.240 1.140 1.150 10,000 1.1480 1.77%
2023-08-31 0 1.130 1.100 1.140 1.080 1.150 28,200 30,930 1.0968 1.130 1.100 1.140 1.080 1.150 28,200 1.0968 1.80%
2023-08-30 0 1.110 1.110 1.140 1.090 1.160 894,550 1,034,228 1.1561 1.110 1.110 1.140 1.090 1.160 894,550 1.1561 -5.93%
2023-08-29 0 1.180 1.130 1.200 1.130 1.200 260,000 302,400 1.1631 1.180 1.130 1.200 1.130 1.200 260,000 1.1631 0.85%
2023-08-28 0 1.170 1.170 1.200 1.170 1.230 41,000 49,740 1.2132 1.170 1.170 1.200 1.170 1.230 41,000 1.2132 -2.50%
2023-08-25 0 1.200 1.160 1.240 - - 0 0 - 1.200 1.160 1.240 - - 0 - 1.69%
2023-08-24 0 1.180 1.150 1.200 1.140 1.200 194,010 227,891 1.1746 1.180 1.150 1.200 1.140 1.200 194,010 1.1746 3.51%
2023-08-23 0 1.140 1.120 1.180 1.140 1.210 244,000 290,780 1.1917 1.140 1.120 1.180 1.140 1.210 244,000 1.1917 -3.39%
2023-08-22 0 1.180 1.140 1.190 1.150 1.180 64,000 75,000 1.1719 1.180 1.140 1.190 1.150 1.180 64,000 1.1719 0.00%
2023-08-21 0 1.180 1.160 1.200 1.110 1.180 88,600 103,348 1.1665 1.180 1.160 1.200 1.110 1.180 88,600 1.1665 -0.84%
2023-08-18 0 1.190 1.060 1.200 1.110 1.210 4,750 5,420 1.1411 1.190 1.060 1.200 1.110 1.210 4,750 1.1411 7.21%
2023-08-17 0 1.110 1.100 1.120 1.100 1.200 214,000 239,020 1.1169 1.110 1.100 1.120 1.100 1.200 214,000 1.1169 -5.93%
2023-08-16 0 1.180 1.060 1.250 1.180 1.180 4,000 4,720 1.1800 1.180 1.060 1.250 1.180 1.180 4,000 1.1800 2.61%
2023-08-15 0 1.150 1.050 1.100 - - 500 505 1.0100 1.150 1.050 1.100 - - 500 1.0100 0.00%
2023-08-14 0 1.150 1.080 1.170 1.090 1.190 30,000 34,460 1.1487 1.150 1.080 1.170 1.090 1.190 30,000 1.1487 -4.17%
2023-08-11 0 1.200 1.110 1.230 1.090 1.090 2,044,000 2,105,440 1.0301 1.200 1.110 1.230 1.090 1.090 2,044,000 1.0301 0.00%
2023-08-10 0 1.200 1.100 1.250 - - 0 0 - 1.200 1.100 1.250 - - 0 - 0.00%
2023-08-09 0 1.200 1.160 1.250 - - 250 252 1.0080 1.200 1.160 1.250 - - 250 1.0080 3.45%
2023-08-08 0 1.160 1.160 1.200 1.150 1.260 80,000 96,040 1.2005 1.160 1.160 1.200 1.150 1.260 80,000 1.2005 -4.92%
2023-08-07 0 1.220 1.190 1.220 - - 0 0 - 1.220 1.190 1.220 - - 0 - 0.00%
2023-08-04 0 1.220 1.180 1.220 1.190 1.230 72,000 87,560 1.2161 1.220 1.180 1.220 1.190 1.230 72,000 1.2161 -1.61%
2023-08-03 0 1.240 1.210 1.250 1.240 1.320 276,700 342,112 1.2364 1.240 1.210 1.250 1.240 1.320 276,700 1.2364 0.81%
2023-08-02 0 1.230 1.180 1.280 1.190 1.270 4,000 4,920 1.2300 1.230 1.180 1.280 1.190 1.270 4,000 1.2300 -1.60%
2023-08-01 0 1.250 1.180 1.250 - - 0 0 - 1.250 1.180 1.250 - - 0 - -3.85%
2023-07-31 0 1.300 1.200 1.310 - - 1,200 1,484 1.2367 1.300 1.200 1.310 - - 1,200 1.2367 0.00%
2023-07-28 0 1.300 1.180 1.300 1.320 1.320 2,070 2,719 1.3135 1.300 1.180 1.300 1.320 1.320 2,070 1.3135 9.24%
2023-07-27 0 1.190 1.180 1.210 1.190 1.220 203,000 242,040 1.1923 1.190 1.180 1.210 1.190 1.220 203,000 1.1923 -4.80%
2023-07-26 0 1.250 1.220 1.240 1.200 1.250 346,000 422,160 1.2201 1.250 1.220 1.240 1.200 1.250 346,000 1.2201 -0.79%
2023-07-25 0 1.260 1.210 1.250 1.260 1.330 38,000 49,020 1.2900 1.260 1.210 1.250 1.260 1.330 38,000 1.2900 -5.26%
2023-07-24 0 1.330 1.210 1.340 1.210 1.330 9,200 11,596 1.2604 1.330 1.210 1.340 1.210 1.330 9,200 1.2604 2.31%
2023-07-21 0 1.300 1.250 1.300 1.250 1.380 46,010 58,192 1.2648 1.300 1.250 1.300 1.250 1.380 46,010 1.2648 -2.99%
2023-07-20 0 1.340 1.180 1.340 1.160 1.340 242,000 287,300 1.1872 1.340 1.180 1.340 1.160 1.340 242,000 1.1872 11.67%
2023-07-19 0 1.200 1.170 1.210 1.180 1.220 23,500 28,125 1.1968 1.200 1.170 1.210 1.180 1.220 23,500 1.1968 2.56%
2023-07-18 0 1.170 1.170 1.190 1.170 1.230 162,010 196,411 1.2123 1.170 1.170 1.190 1.170 1.230 162,010 1.2123 -5.65%
2023-07-14 0 1.240 1.210 1.270 - - 0 0 - 1.240 1.210 1.270 - - 0 - 0.00%
2023-07-13 0 1.240 1.210 1.350 - - 0 0 - 1.240 1.210 1.350 - - 0 - 0.00%
2023-07-12 0 1.240 1.240 1.310 1.220 1.220 24,000 29,280 1.2200 1.240 1.240 1.310 1.220 1.220 24,000 1.2200 0.00%
2023-07-11 0 1.240 1.240 1.270 1.240 1.240 2,000 2,480 1.2400 1.240 1.240 1.270 1.240 1.240 2,000 1.2400 2.48%
2023-07-10 0 1.210 1.210 1.220 1.170 1.250 52,000 62,500 1.2019 1.210 1.210 1.220 1.170 1.250 52,000 1.2019 -9.02%
2023-07-07 0 1.330 1.250 1.330 - - 0 0 - 1.330 1.250 1.330 - - 0 - -2.21%
2023-07-06 0 1.360 1.230 1.360 1.300 1.300 4,000 5,320 1.3300 1.360 1.230 1.360 1.300 1.300 4,000 1.3300 8.80%
2023-07-05 0 1.250 1.240 1.260 1.250 1.280 70,520 88,694 1.2577 1.250 1.240 1.260 1.250 1.280 70,520 1.2577 0.00%
2023-07-04 0 1.250 1.250 1.260 1.220 1.300 122,500 153,540 1.2534 1.250 1.250 1.260 1.220 1.300 122,500 1.2534 -3.85%
2023-07-03 0 1.300 1.230 1.300 - - 0 0 - 1.300 1.230 1.300 - - 0 - 0.00%
2023-06-30 0 1.300 1.270 1.300 - - 0 0 - 1.300 1.270 1.300 - - 0 - -0.76%
2023-06-29 0 1.310 1.280 1.310 1.280 1.330 96,000 124,060 1.2923 1.310 1.280 1.310 1.280 1.330 96,000 1.2923 -2.96%
2023-06-28 0 1.350 1.310 1.350 1.360 1.360 10,500 14,265 1.3586 1.350 1.310 1.350 1.360 1.360 10,500 1.3586 -2.17%
2023-06-27 0 1.380 1.310 1.390 - - 1,000 1,330 1.3300 1.380 1.310 1.390 - - 1,000 1.3300 -0.72%
2023-06-26 0 1.390 1.310 1.400 1.340 1.390 8,000 10,900 1.3625 1.390 1.310 1.400 1.340 1.390 8,000 1.3625 4.51%
2023-06-23 0 1.330 1.290 1.340 1.290 1.350 374,000 492,440 1.3167 1.330 1.290 1.340 1.290 1.350 374,000 1.3167 -1.48%
2023-06-21 0 1.350 1.310 1.350 1.300 1.360 139,921 185,578 1.3263 1.350 1.310 1.350 1.300 1.360 139,921 1.3263 -2.17%
2023-06-20 0 1.380 1.340 1.380 1.330 1.380 4,300 5,810 1.3512 1.380 1.340 1.380 1.330 1.380 4,300 1.3512 2.22%
2023-06-19 0 1.350 1.320 1.350 1.320 1.410 280,000 379,280 1.3546 1.350 1.320 1.350 1.320 1.410 280,000 1.3546 -0.74%
2023-06-16 0 1.360 1.330 1.360 1.320 1.390 4,292,782 5,678,688 1.3228 1.360 1.330 1.360 1.320 1.390 4,292,782 1.3228 -2.16%
2023-06-15 0 1.390 1.360 1.390 1.360 1.420 32,000 44,540 1.3919 1.390 1.360 1.390 1.360 1.420 32,000 1.3919 0.72%
2023-06-14 0 1.380 1.350 1.380 1.320 1.450 562,000 772,440 1.3744 1.380 1.350 1.380 1.320 1.450 562,000 1.3744 -0.72%
2023-06-13 0 1.390 1.360 1.390 1.340 1.430 139,000 190,090 1.3676 1.390 1.360 1.390 1.340 1.430 139,000 1.3676 2.96%
2023-06-12 0 1.350 1.320 1.350 1.290 1.400 559,000 742,820 1.3288 1.350 1.320 1.350 1.290 1.400 559,000 1.3288 4.65%
2023-06-09 0 1.290 1.270 1.290 1.290 1.300 34,500 44,680 1.2951 1.290 1.270 1.290 1.290 1.300 34,500 1.2951 -0.77%
2023-06-08 0 1.300 1.280 1.300 1.280 1.350 148,000 193,960 1.3105 1.300 1.280 1.300 1.280 1.350 148,000 1.3105 0.00%
2023-06-07 0 1.300 1.260 1.300 1.250 1.300 404,000 507,600 1.2564 1.300 1.260 1.300 1.250 1.300 404,000 1.2564 0.00%
2023-06-06 0 1.300 1.250 1.300 1.240 1.310 1,626,800 2,126,888 1.3074 1.300 1.250 1.300 1.240 1.310 1,626,800 1.3074 4.00%
2023-06-05 0 1.250 1.230 1.270 1.240 1.250 64,800 80,772 1.2465 1.250 1.230 1.270 1.240 1.250 64,800 1.2465 0.81%
2023-06-02 0 1.240 1.240 1.260 1.240 1.280 47,000 58,930 1.2538 1.240 1.240 1.260 1.240 1.280 47,000 1.2538 0.00%
2023-06-01 0 1.240 1.240 1.290 1.230 1.290 36,103 45,063 1.2482 1.240 1.240 1.290 1.230 1.290 36,103 1.2482 -3.12%
2023-05-31 0 1.280 1.230 1.280 1.250 1.280 666,500 833,265 1.2502 1.280 1.230 1.280 1.250 1.280 666,500 1.2502 2.40%
2023-05-30 0 1.250 1.250 1.300 1.250 1.300 20,000 25,200 1.2600 1.250 1.250 1.300 1.250 1.300 20,000 1.2600 -3.85%
2023-05-29 0 1.300 1.260 1.300 1.300 1.330 266,000 345,860 1.3002 1.300 1.260 1.300 1.300 1.330 266,000 1.3002 2.36%
2023-05-25 0 1.270 1.250 1.280 1.230 1.330 1,234,425 1,625,898 1.3171 1.270 1.250 1.280 1.230 1.330 1,234,425 1.3171 0.00%
2023-05-24 0 1.270 1.240 1.290 1.220 1.270 161,096 200,915 1.2472 1.270 1.240 1.290 1.220 1.270 161,096 1.2472 0.00%
2023-05-23 0 1.270 1.230 1.270 1.220 1.320 2,376,759 2,871,092 1.2080 1.270 1.230 1.270 1.220 1.320 2,376,759 1.2080 0.79%
2023-05-22 0 1.260 1.230 1.280 1.220 1.270 27,489 34,531 1.2562 1.260 1.230 1.280 1.220 1.270 27,489 1.2562 0.00%
2023-05-19 0 1.260 1.220 1.280 1.200 1.260 62,000 75,960 1.2252 1.260 1.220 1.280 1.200 1.260 62,000 1.2252 1.61%
2023-05-18 0 1.240 1.210 1.240 1.200 1.450 517,000 639,060 1.2361 1.240 1.210 1.240 1.200 1.450 517,000 1.2361 -3.88%
2023-05-17 0 1.290 1.240 1.290 1.220 1.320 288,000 361,320 1.2546 1.290 1.240 1.290 1.220 1.320 288,000 1.2546 -0.77%
2023-05-16 0 1.300 1.280 1.300 1.270 1.310 152,050 196,962 1.2954 1.300 1.280 1.300 1.270 1.310 152,050 1.2954 1.56%
2023-05-15 0 1.280 1.280 1.310 1.280 1.320 52,000 66,720 1.2831 1.280 1.280 1.310 1.280 1.320 52,000 1.2831 -0.78%
2023-05-12 0 1.290 1.290 1.320 1.280 1.320 22,000 28,400 1.2909 1.290 1.290 1.320 1.280 1.320 22,000 1.2909 0.00%
2023-05-11 0 1.290 1.290 1.330 1.280 1.340 1,098,250 1,436,732 1.3082 1.290 1.290 1.330 1.280 1.340 1,098,250 1.3082 -3.73%
2023-05-10 0 1.340 1.310 1.340 1.290 1.360 638,000 846,480 1.3268 1.340 1.310 1.340 1.290 1.360 638,000 1.3268 1.52%
2023-05-09 0 1.320 1.290 1.320 1.270 1.340 436,000 570,102 1.3076 1.320 1.290 1.320 1.270 1.340 436,000 1.3076 9.09%
2023-05-08 0 1.210 1.210 1.280 1.210 1.310 256,600 319,472 1.2450 1.210 1.210 1.280 1.210 1.310 256,600 1.2450 -7.63%
2023-05-05 0 1.310 1.310 1.350 1.310 1.380 300,565 407,631 1.3562 1.310 1.310 1.350 1.310 1.380 300,565 1.3562 -1.50%
2023-05-04 0 1.330 1.330 1.360 1.300 1.410 184,600 244,600 1.3250 1.330 1.330 1.360 1.300 1.410 184,600 1.3250 -3.62%
2023-05-03 0 1.380 1.360 1.380 1.310 1.420 466,603 636,026 1.3631 1.380 1.360 1.380 1.310 1.420 466,603 1.3631 2.99%
2023-05-02 0 1.340 1.300 1.340 1.240 1.440 1,162,050 1,609,668 1.3852 1.340 1.300 1.340 1.240 1.440 1,162,050 1.3852 3.88%
2023-04-28 0 1.290 1.260 1.290 1.210 1.310 759,144 980,846 1.2920 1.290 1.260 1.290 1.210 1.310 759,144 1.2920 8.40%
2023-04-27 0 1.190 1.200 1.210 1.060 1.250 2,272,487 2,636,766 1.1603 1.190 1.200 1.210 1.060 1.250 2,272,487 1.1603 9.17%
2023-04-26 0 1.090 1.090 1.110 0.950 1.130 5,352,766 5,756,536 1.0754 1.090 1.090 1.110 0.950 1.130 5,352,766 1.0754 2.83%
2023-04-25 0 1.060 1.060 1.090 0.900 1.150 2,928,513 3,027,508 1.0338 1.060 1.060 1.090 0.900 1.150 2,928,513 1.0338 -16.54%
2023-04-24 0 1.270 1.200 1.280 1.210 1.280 30,050 37,296 1.2411 1.270 1.200 1.280 1.210 1.280 30,050 1.2411 -0.78%
2023-04-21 0 1.280 1.280 1.310 1.280 1.450 297,500 405,260 1.3622 1.280 1.280 1.310 1.280 1.450 297,500 1.3622 -9.22%
2023-04-20 0 1.410 1.330 1.410 1.430 1.450 22,050 31,800 1.4422 1.410 1.330 1.410 1.430 1.450 22,050 1.4422 0.00%
2023-04-19 0 1.410 1.390 1.410 1.350 1.410 526,450 734,294 1.3948 1.410 1.390 1.410 1.350 1.410 526,450 1.3948 4.44%
2023-04-18 0 1.350 1.300 1.350 1.330 1.360 190,100 256,770 1.3507 1.350 1.300 1.350 1.330 1.360 190,100 1.3507 5.47%
2023-04-17 0 1.280 1.280 1.320 1.200 1.330 69,400 85,098 1.2262 1.280 1.280 1.320 1.200 1.330 69,400 1.2262 -5.88%
2023-04-14 0 1.360 1.290 1.360 1.220 1.430 738,010 952,152 1.2902 1.360 1.290 1.360 1.220 1.430 738,010 1.2902 11.48%
2023-04-13 0 1.220 1.190 1.240 1.110 1.320 572,240 702,509 1.2276 1.220 1.190 1.240 1.110 1.320 572,240 1.2276 9.91%
2023-04-12 0 1.110 1.090 1.140 1.040 1.120 73,300 77,520 1.0576 1.110 1.090 1.140 1.040 1.120 73,300 1.0576 2.78%
2023-04-11 0 1.080 1.060 1.090 1.060 1.110 230,690 247,052 1.0709 1.080 1.060 1.090 1.060 1.110 230,690 1.0709 1.89%
2023-04-06 0 1.060 1.050 1.060 1.000 1.130 216,630 228,883 1.0566 1.060 1.050 1.060 1.000 1.130 216,630 1.0566 4.95%
2023-04-04 0 1.010 1.010 1.030 0.990 1.030 155,340 155,544 1.0013 1.010 1.010 1.030 0.990 1.030 155,340 1.0013 1.00%
2023-04-03 0 1.000 0.980 1.050 0.950 1.110 2,194,610 2,173,439 0.9904 1.000 0.980 1.050 0.950 1.110 2,194,610 0.9904 -5.66%
2023-03-31 0 1.060 1.030 1.060 1.000 1.090 832,760 853,252 1.0246 1.060 1.030 1.060 1.000 1.090 832,760 1.0246 1.92%
2023-03-30 0 1.040 0.980 1.060 0.980 1.200 1,251,800 1,275,058 1.0186 1.040 0.980 1.060 0.980 1.200 1,251,800 1.0186 -18.75%
2023-03-29 0 1.280 1.200 1.310 1.200 1.280 169,100 208,144 1.2309 1.280 1.200 1.310 1.200 1.280 169,100 1.2309 3.23%
2023-03-28 0 1.240 1.220 1.260 1.220 1.310 143,625 181,876 1.2663 1.240 1.220 1.260 1.220 1.310 143,625 1.2663 -5.34%
2023-03-27 0 1.310 1.310 1.550 1.210 1.420 7,760 10,505 1.3537 1.310 1.310 1.550 1.210 1.420 7,760 1.3537 -9.66%
2023-03-24 0 1.450 1.430 1.460 1.440 1.680 108,000 161,240 1.4930 1.450 1.430 1.460 1.440 1.680 108,000 1.4930 -7.64%
2023-03-23 0 1.570 1.420 1.570 - - 1,000 1,520 1.5200 1.570 1.420 1.570 - - 1,000 1.5200 -0.63%
2023-03-22 0 1.580 1.570 1.600 1.580 1.600 28,000 44,480 1.5886 1.580 1.570 1.600 1.580 1.600 28,000 1.5886 0.00%
2023-03-21 0 1.580 1.580 1.590 1.570 1.610 130,600 207,684 1.5902 1.580 1.580 1.590 1.570 1.610 130,600 1.5902 0.64%
2023-03-20 0 1.570 1.500 1.570 1.500 1.590 83,000 128,720 1.5508 1.570 1.500 1.570 1.500 1.590 83,000 1.5508 3.97%
2023-03-17 0 1.510 1.510 1.540 1.300 1.500 171,600 238,599 1.3904 1.510 1.510 1.540 1.300 1.500 171,600 1.3904 16.15%
2023-03-16 0 1.300 1.260 1.320 1.160 1.300 131,240 165,230 1.2590 1.300 1.260 1.320 1.160 1.300 131,240 1.2590 14.64%
2023-03-15 0 1.560 1.540 1.560 1.530 1.600 18,660 28,750 1.5407 1.134 1.119 1.134 1.112 1.163 25,670 1.1200 0.65%
2023-03-14 0 1.550 1.500 1.580 1.500 1.600 206,500 320,660 1.5528 1.127 1.090 1.149 1.090 1.163 284,074 1.1288 0.65%
2023-03-13 0 1.540 1.540 1.550 1.470 1.600 151,630 237,248 1.5647 1.119 1.119 1.127 1.069 1.163 208,592 1.1374 2.67%
2023-03-10 0 1.500 1.500 1.550 1.500 1.500 8,000 12,000 1.5000 1.090 1.090 1.127 1.090 1.090 11,005 1.0904 -1.32%
2023-03-09 0 1.520 1.520 1.580 1.520 1.590 323,000 502,510 1.5558 1.105 1.105 1.149 1.105 1.156 444,339 1.1309 1.33%
2023-03-08 0 1.500 1.490 1.530 1.480 1.580 55,900 84,279 1.5077 1.090 1.083 1.112 1.076 1.149 76,899 1.0960 -2.60%
2023-03-07 0 1.540 1.490 1.550 1.480 1.550 59,655 90,720 1.5207 1.119 1.083 1.127 1.076 1.127 82,065 1.1055 4.05%
2023-03-06 0 1.480 1.460 1.550 1.440 1.480 156,040 225,636 1.4460 1.076 1.061 1.127 1.047 1.076 214,658 1.0511 0.00%
2023-03-03 0 1.480 1.480 1.550 1.480 1.550 28,010 41,754 1.4907 1.076 1.076 1.127 1.076 1.127 38,532 1.0836 -1.33%
2023-03-02 0 1.500 1.490 1.520 1.490 1.560 120,500 185,365 1.5383 1.090 1.083 1.105 1.083 1.134 165,767 1.1182 4.90%
2023-03-01 0 1.430 1.440 1.570 1.420 1.630 484,000 750,540 1.5507 1.039 1.047 1.141 1.032 1.185 665,820 1.1272 -4.67%
2023-02-28 0 1.500 1.500 1.530 1.480 1.500 40,000 59,660 1.4915 1.090 1.090 1.112 1.076 1.090 55,026 1.0842 2.74%
2023-02-27 0 1.460 1.460 1.530 1.410 1.520 353,000 518,280 1.4682 1.061 1.061 1.112 1.025 1.105 485,608 1.0673 2.82%
2023-02-24 0 1.420 1.420 1.500 1.350 1.490 244,000 347,260 1.4232 1.032 1.032 1.090 0.981 1.083 335,661 1.0346 -2.07%
2023-02-23 0 1.450 1.450 1.580 1.430 1.440 48,400 69,130 1.4283 1.054 1.054 1.149 1.039 1.047 66,582 1.0383 2.84%
2023-02-22 0 1.410 1.410 1.560 1.410 1.450 24,000 34,480 1.4367 1.025 1.025 1.134 1.025 1.054 33,016 1.0443 0.71%
2023-02-21 0 1.400 1.400 1.570 1.390 1.510 88,010 127,074 1.4439 1.018 1.018 1.141 1.010 1.098 121,072 1.0496 -3.45%
2023-02-20 0 1.450 1.440 1.490 1.430 1.570 89,450 134,028 1.4984 1.054 1.047 1.083 1.039 1.141 123,053 1.0892 1.40%
2023-02-17 0 1.430 1.430 1.500 - - 0 0 - 1.039 1.039 1.090 - - 0 - 1.42%
2023-02-16 0 1.410 1.410 1.490 1.350 1.490 148,000 211,520 1.4292 1.025 1.025 1.083 0.981 1.083 203,598 1.0389 3.68%
2023-02-15 0 1.360 1.360 1.480 1.360 1.450 40,000 56,780 1.4195 0.989 0.989 1.076 0.989 1.054 55,026 1.0319 -6.21%
2023-02-14 0 1.450 1.440 1.520 - - 0 0 - 1.054 1.047 1.105 - - 0 - 0.69%
2023-02-13 0 1.440 1.440 1.540 1.430 1.590 358,000 548,260 1.5315 1.047 1.047 1.119 1.039 1.156 492,487 1.1132 -4.64%
2023-02-10 0 1.510 1.460 1.500 1.430 1.510 4,020 5,907 1.4694 1.098 1.061 1.090 1.039 1.098 5,530 1.0681 4.14%
2023-02-09 0 1.450 1.450 1.510 1.450 1.490 66,500 97,985 1.4735 1.054 1.054 1.098 1.054 1.083 91,481 1.0711 0.00%
2023-02-08 0 1.450 1.450 1.500 1.450 1.450 2,800 4,044 1.4443 1.054 1.054 1.090 1.054 1.054 3,852 1.0499 -2.68%
2023-02-07 0 1.490 1.440 1.490 1.410 1.490 30,000 43,140 1.4380 1.083 1.047 1.083 1.025 1.083 41,270 1.0453 3.47%
2023-02-06 0 1.440 1.440 1.500 1.410 1.540 141,000 202,430 1.4357 1.047 1.047 1.090 1.025 1.119 193,968 1.0436 -3.36%
2023-02-03 0 1.490 1.490 1.520 1.460 1.630 430,300 662,393 1.5394 1.083 1.083 1.105 1.061 1.185 591,947 1.1190 -5.10%
2023-02-02 0 1.570 1.560 1.650 1.550 1.560 63,000 98,030 1.5560 1.141 1.134 1.199 1.127 1.134 86,667 1.1311 3.29%
2023-02-01 0 1.520 1.590 1.600 1.460 1.470 26,010 38,214 1.4692 1.105 1.156 1.163 1.061 1.069 35,781 1.0680 3.40%
2023-01-31 0 1.470 1.470 1.560 1.470 1.580 236,750 360,057 1.5208 1.069 1.069 1.134 1.069 1.149 325,688 1.1055 0.00%
2023-01-30 0 1.470 1.460 1.580 1.450 1.770 265,650 414,537 1.5605 1.069 1.061 1.149 1.054 1.287 365,444 1.1343 3.52%
2023-01-27 0 1.420 1.410 1.550 1.420 1.420 38,000 53,960 1.4200 1.032 1.025 1.127 1.032 1.032 52,275 1.0322 0.00%
2023-01-26 0 1.420 1.420 1.510 1.390 1.510 316,000 459,520 1.4542 1.032 1.032 1.098 1.010 1.098 434,709 1.0571 2.16%
2023-01-20 0 1.390 1.390 1.510 - - 500 680 1.3600 1.010 1.010 1.098 - - 688 0.9886 1.46%
2023-01-19 0 1.370 1.370 1.510 1.370 1.510 72,150 103,422 1.4334 0.996 0.996 1.098 0.996 1.098 99,254 1.0420 -6.80%
2023-01-18 0 1.470 1.470 1.550 1.460 1.500 12,110 18,016 1.4877 1.069 1.069 1.127 1.061 1.090 16,659 1.0814 0.68%
2023-01-17 0 1.460 1.460 1.500 - - 500 715 1.4300 1.061 1.061 1.090 - - 688 1.0395 0.00%
2023-01-16 0 1.460 1.460 1.510 1.440 1.550 16,000 23,660 1.4788 1.061 1.061 1.098 1.047 1.127 22,011 1.0749 1.39%
2023-01-13 0 1.440 1.400 1.550 1.440 1.440 27,080 38,939 1.4379 1.047 1.018 1.127 1.047 1.047 37,253 1.0453 0.00%
2023-01-12 0 1.440 1.440 1.500 1.430 1.520 6,000 8,780 1.4633 1.047 1.047 1.090 1.039 1.105 8,254 1.0637 2.86%
2023-01-11 0 1.400 1.400 1.450 1.380 1.450 88,300 127,193 1.4405 1.018 1.018 1.054 1.003 1.054 121,471 1.0471 0.00%
2023-01-10 0 1.400 1.400 1.430 1.360 1.520 38,910 56,517 1.4525 1.018 1.018 1.039 0.989 1.105 53,527 1.0559 -3.45%
2023-01-09 0 1.450 1.450 1.550 1.400 1.470 81,500 117,725 1.4445 1.054 1.054 1.127 1.018 1.069 112,116 1.0500 5.07%
2023-01-06 0 1.380 1.370 1.550 1.340 1.380 15,500 21,230 1.3697 1.003 0.996 1.127 0.974 1.003 21,323 0.9957 2.22%
2023-01-05 0 1.350 1.350 1.380 1.350 1.350 5,060 6,799 1.3437 0.981 0.981 1.003 0.981 0.981 6,961 0.9767 1.50%
2023-01-04 0 1.330 1.330 1.420 1.330 1.410 28,000 39,260 1.4021 0.967 0.967 1.032 0.967 1.025 38,519 1.0193 -5.00%
2023-01-03 0 1.400 1.400 1.480 1.360 1.500 86,000 119,980 1.3951 1.018 1.018 1.076 0.989 1.090 118,307 1.0141 2.19%
2022-12-30 0 1.370 1.370 1.430 1.370 1.370 2,500 3,410 1.3640 0.996 0.996 1.039 0.996 0.996 3,439 0.9915 0.74%
2022-12-29 0 1.360 1.360 1.430 - - 0 0 - 0.989 0.989 1.039 - - 0 - 0.00%
2022-12-28 0 1.360 1.360 1.450 1.360 1.380 22,000 29,940 1.3609 0.989 0.989 1.054 0.989 1.003 30,265 0.9893 -2.86%
2022-12-23 0 1.400 1.350 1.400 1.400 1.400 24,000 33,600 1.4000 1.018 0.981 1.018 1.018 1.018 33,016 1.0177 -0.71%
2022-12-22 0 1.410 1.360 1.410 - - 0 0 - 1.025 0.989 1.025 - - 0 - -2.08%
2022-12-21 0 1.440 1.360 1.440 1.350 1.450 40,000 57,800 1.4450 1.047 0.989 1.047 0.981 1.054 55,026 1.0504 3.60%
2022-12-20 0 1.390 1.340 1.430 1.340 1.450 40,000 55,640 1.3910 1.010 0.974 1.039 0.974 1.054 55,026 1.0112 5.30%
2022-12-19 0 1.320 1.320 1.410 1.310 1.310 68,000 89,080 1.3100 0.960 0.960 1.025 0.952 0.952 93,545 0.9523 -6.38%
2022-12-16 0 1.410 1.320 1.410 1.260 1.420 118,000 159,820 1.3544 1.025 0.960 1.025 0.916 1.032 162,328 0.9845 5.22%
2022-12-15 0 1.340 1.330 1.390 1.340 1.340 50,600 67,780 1.3395 0.974 0.967 1.010 0.974 0.974 69,608 0.9737 0.00%
2022-12-14 0 1.340 1.330 1.440 1.340 1.370 28,000 38,300 1.3679 0.974 0.967 1.047 0.974 0.996 38,519 0.9943 -2.90%
2022-12-13 0 1.380 1.320 1.450 1.380 1.380 20,090 27,727 1.3801 1.003 0.960 1.054 1.003 1.003 27,637 1.0033 0.00%
2022-12-12 0 1.380 1.360 1.420 - - 0 0 - 1.003 0.989 1.032 - - 0 - 0.00%
2022-12-09 0 1.380 1.350 1.430 1.360 1.380 22,000 30,190 1.3723 1.003 0.981 1.039 0.989 1.003 30,265 0.9975 2.22%
2022-12-08 0 1.350 1.330 1.390 1.350 1.350 6,080 8,202 1.3490 0.981 0.967 1.010 0.981 0.981 8,364 0.9806 0.00%
2022-12-07 0 1.350 1.310 1.400 1.350 1.350 150,000 202,500 1.3500 0.981 0.952 1.018 0.981 0.981 206,349 0.9813 1.50%
2022-12-06 0 1.330 1.330 1.390 - - 0 0 - 0.967 0.967 1.010 - - 0 - 0.00%
2022-12-05 0 1.330 1.330 1.390 1.330 1.340 63,650 84,765 1.3317 0.967 0.967 1.010 0.967 0.974 87,561 0.9681 -2.21%
2022-12-02 0 1.360 1.330 1.360 1.320 1.360 246,000 325,520 1.3233 0.989 0.967 0.989 0.960 0.989 338,413 0.9619 -0.73%
2022-12-01 0 1.370 1.370 1.390 1.360 1.440 342,000 471,160 1.3777 0.996 0.996 1.010 0.989 1.047 470,476 1.0015 -3.52%
2022-11-30 0 1.420 1.390 1.430 1.380 1.450 193,000 270,405 1.4011 1.032 1.010 1.039 1.003 1.054 265,503 1.0185 0.71%
2022-11-29 0 1.410 1.410 1.460 1.410 1.440 5,200 7,344 1.4123 1.025 1.025 1.061 1.025 1.047 7,153 1.0266 0.71%
2022-11-28 0 1.400 1.400 1.490 1.400 1.400 20,000 28,000 1.4000 1.018 1.018 1.083 1.018 1.018 27,513 1.0177 0.00%
2022-11-25 0 1.400 1.400 1.450 1.390 1.540 62,500 88,580 1.4173 1.018 1.018 1.054 1.010 1.119 85,979 1.0303 0.00%
2022-11-24 0 1.400 1.400 1.480 1.400 1.420 54,000 75,700 1.4019 1.018 1.018 1.076 1.018 1.032 74,286 1.0190 0.00%
2022-11-23 0 1.400 1.390 1.550 1.400 1.400 10,000 14,000 1.4000 1.018 1.010 1.127 1.018 1.018 13,757 1.0177 0.00%
2022-11-22 0 1.400 1.400 1.510 1.400 1.430 33,200 47,320 1.4253 1.018 1.018 1.098 1.018 1.039 45,672 1.0361 0.72%
2022-11-21 0 1.390 1.390 1.500 - - 0 0 - 1.010 1.010 1.090 - - 0 - 0.00%
2022-11-18 0 1.390 1.390 1.430 1.390 1.390 22,000 30,580 1.3900 1.010 1.010 1.039 1.010 1.010 30,265 1.0104 1.46%
2022-11-17 0 1.370 1.370 1.470 1.360 1.370 84,000 114,640 1.3648 0.996 0.996 1.069 0.989 0.996 115,556 0.9921 1.48%
2022-11-16 0 1.350 1.350 1.440 1.350 1.530 240,100 328,486 1.3681 0.981 0.981 1.047 0.981 1.112 330,296 0.9945 -1.46%
2022-11-15 0 1.370 1.370 1.450 1.370 1.380 146,000 200,900 1.3760 0.996 0.996 1.054 0.996 1.003 200,847 1.0003 0.00%
2022-11-14 0 1.370 1.370 1.430 1.330 1.450 428,010 578,173 1.3508 0.996 0.996 1.039 0.967 1.054 588,797 0.9820 0.74%
2022-11-11 0 1.360 1.360 1.420 1.360 1.420 172,000 236,200 1.3733 0.989 0.989 1.032 0.989 1.032 236,614 0.9983 -1.45%
2022-11-10 0 1.380 1.380 1.430 1.380 1.380 40,050 55,267 1.3800 1.003 1.003 1.039 1.003 1.003 55,095 1.0031 0.00%
2022-11-09 0 1.380 1.380 1.470 - - 0 0 - 1.003 1.003 1.069 - - 0 - 0.73%
2022-11-08 0 1.370 1.370 1.450 1.370 1.370 3,500 4,730 1.3514 0.996 0.996 1.054 0.996 0.996 4,815 0.9824 0.74%
2022-11-07 0 1.360 1.360 1.480 1.350 1.360 64,020 86,926 1.3578 0.989 0.989 1.076 0.981 0.989 88,070 0.9870 0.00%
2022-11-04 0 1.360 1.360 1.420 1.350 1.360 54,000 73,160 1.3548 0.989 0.989 1.032 0.981 0.989 74,286 0.9848 2.26%
2022-11-03 0 1.330 1.330 1.410 1.330 1.410 85,200 115,876 1.3600 0.967 0.967 1.025 0.967 1.025 117,206 0.9886 -2.92%
2022-11-02 0 1.370 1.370 1.390 1.370 1.370 21,685 29,641 1.3669 0.996 0.996 1.010 0.996 0.996 29,831 0.9936 -0.72%
2022-11-01 0 1.380 1.360 1.380 1.360 1.380 86,000 118,280 1.3753 1.003 0.989 1.003 0.989 1.003 118,307 0.9998 0.73%
2022-10-31 0 1.370 1.330 1.380 1.330 1.370 1,086,100 1,487,090 1.3692 0.996 0.967 1.003 0.967 0.996 1,494,106 0.9953 0.74%
2022-10-28 0 1.360 1.360 1.380 1.350 1.360 100,000 135,800 1.3580 0.989 0.989 1.003 0.981 0.989 137,566 0.9872 -2.16%
2022-10-27 0 1.390 1.380 1.390 1.390 1.400 798,500 1,111,740 1.3923 1.010 1.003 1.010 1.010 1.018 1,098,466 1.0121 0.72%
2022-10-26 0 1.380 1.340 1.380 1.360 1.390 64,400 88,716 1.3776 1.003 0.974 1.003 0.989 1.010 88,593 1.0014 5.34%
2022-10-25 0 1.310 1.310 1.360 1.300 1.350 132,000 174,340 1.3208 0.952 0.952 0.989 0.945 0.981 181,587 0.9601 -1.50%
2022-10-24 0 1.330 1.330 1.350 1.330 1.380 286,000 389,360 1.3614 0.967 0.967 0.981 0.967 1.003 393,439 0.9896 -0.75%
2022-10-21 0 1.340 1.300 1.340 1.300 1.390 345,000 470,250 1.3630 0.974 0.945 0.974 0.945 1.010 474,603 0.9908 0.75%
2022-10-20 0 1.330 1.330 1.390 1.330 1.450 628,000 869,860 1.3851 0.967 0.967 1.010 0.967 1.054 863,915 1.0069 -0.75%
2022-10-19 0 1.340 1.340 1.380 1.330 1.450 805,500 1,105,620 1.3726 0.974 0.974 1.003 0.967 1.054 1,108,095 0.9978 2.29%
2022-10-18 0 1.310 1.320 1.350 1.310 1.510 292,500 409,465 1.3999 0.952 0.960 0.981 0.952 1.098 402,381 1.0176 1.55%
2022-10-17 0 1.290 1.290 1.360 1.290 1.390 287,900 386,713 1.3432 0.938 0.938 0.989 0.938 1.010 396,053 0.9764 0.78%
2022-10-14 0 1.280 1.280 1.310 1.270 1.370 218,020 287,366 1.3181 0.930 0.930 0.952 0.923 0.996 299,922 0.9581 -5.19%
2022-10-13 0 1.350 1.300 1.350 1.300 1.380 94,000 127,300 1.3543 0.981 0.945 0.981 0.945 1.003 129,312 0.9844 4.65%
2022-10-12 0 1.290 1.290 1.320 1.270 1.320 134,000 173,860 1.2975 0.938 0.938 0.960 0.923 0.960 184,339 0.9432 2.38%
2022-10-11 0 1.260 1.270 1.330 1.210 1.340 244,500 317,020 1.2966 0.916 0.923 0.967 0.880 0.974 336,349 0.9425 6.78%
2022-10-10 0 1.180 1.180 1.190 1.180 1.400 1,374,000 1,751,220 1.2745 0.858 0.858 0.865 0.858 1.018 1,890,159 0.9265 -6.35%
2022-10-07 0 1.260 1.270 1.300 1.250 1.300 176,000 224,680 1.2766 0.916 0.923 0.945 0.909 0.945 242,116 0.9280 5.88%
2022-10-06 0 1.190 1.190 1.230 1.120 1.330 524,000 647,140 1.2350 0.865 0.865 0.894 0.814 0.967 720,847 0.8978 -5.56%
2022-10-05 0 1.260 1.260 1.290 1.200 1.370 536,000 689,410 1.2862 0.916 0.916 0.938 0.872 0.996 737,354 0.9350 4.13%
2022-10-03 0 1.210 1.210 1.260 1.190 1.400 457,500 585,165 1.2790 0.880 0.880 0.916 0.865 1.018 629,365 0.9298 -11.68%
2022-09-30 0 1.370 1.350 1.370 1.300 1.450 193,500 265,350 1.3713 0.996 0.981 0.996 0.945 1.054 266,190 0.9968 2.24%
2022-09-29 0 1.340 1.340 1.410 1.330 1.560 232,000 326,900 1.4091 0.974 0.974 1.025 0.967 1.134 319,153 1.0243 -13.55%
2022-09-28 0 1.550 1.430 1.550 1.430 1.550 80,000 116,960 1.4620 1.127 1.039 1.127 1.039 1.127 110,053 1.0628 0.00%
2022-09-27 0 1.550 1.430 1.550 1.560 1.560 47,000 73,120 1.5557 1.127 1.039 1.127 1.134 1.134 64,656 1.1309 -0.64%
2022-09-26 0 1.560 1.430 1.560 1.400 1.560 98,020 149,489 1.5251 1.134 1.039 1.134 1.018 1.134 134,842 1.1086 11.43%
2022-09-23 0 1.400 1.360 1.470 1.330 1.400 119,500 161,585 1.3522 1.018 0.989 1.069 0.967 1.018 164,392 0.9829 -3.45%
2022-09-22 0 1.450 1.450 1.520 1.450 1.550 96,000 141,760 1.4767 1.054 1.054 1.105 1.054 1.127 132,063 1.0734 -10.49%
2022-09-21 0 1.620 1.410 1.620 - - 0 0 - 1.178 1.025 1.178 - - 0 - -2.41%
2022-09-20 0 1.660 1.500 1.670 1.500 1.660 274,000 438,080 1.5988 1.207 1.090 1.214 1.090 1.207 376,931 1.1622 5.06%
2022-09-19 0 1.580 1.360 1.600 1.580 1.600 156,000 247,800 1.5885 1.149 0.989 1.163 1.149 1.163 214,603 1.1547 -1.25%
2022-09-16 0 1.600 1.500 1.600 - - 0 0 - 1.163 1.090 1.163 - - 0 - 0.00%
2022-09-15 0 1.600 1.590 1.650 1.590 1.760 228,000 386,400 1.6947 1.163 1.156 1.199 1.156 1.279 313,651 1.2319 0.63%
2022-09-14 0 1.590 1.550 1.590 1.500 1.840 428,500 709,485 1.6557 1.156 1.127 1.156 1.090 1.338 589,471 1.2036 -4.22%
2022-09-13 0 1.660 1.660 1.690 1.500 1.710 1,143,000 1,856,150 1.6239 1.207 1.207 1.229 1.090 1.243 1,572,381 1.1805 19.42%
2022-09-09 0 1.390 1.370 1.430 1.320 1.500 609,000 845,130 1.3877 1.010 0.996 1.039 0.960 1.090 837,778 1.0088 2.96%
2022-09-08 0 1.350 1.280 1.350 1.240 1.350 127,500 168,150 1.3188 0.981 0.930 0.981 0.901 0.981 175,397 0.9587 6.30%
2022-09-07 0 1.270 1.270 1.300 1.250 1.330 74,510 95,242 1.2782 0.923 0.923 0.945 0.909 0.967 102,501 0.9292 1.60%
2022-09-06 0 1.250 1.240 1.320 1.190 1.370 184,540 246,321 1.3348 0.909 0.901 0.960 0.865 0.996 253,865 0.9703 0.81%
2022-09-05 0 1.240 1.190 1.290 1.200 1.350 322,250 424,650 1.3178 0.901 0.865 0.938 0.872 0.981 443,307 0.9579 5.08%
2022-09-02 0 1.180 1.090 1.190 1.120 1.200 194,000 227,860 1.1745 0.858 0.792 0.865 0.814 0.872 266,878 0.8538 10.28%
2022-09-01 0 1.070 1.050 1.150 1.020 1.170 79,400 84,226 1.0608 0.778 0.763 0.836 0.741 0.850 109,228 0.7711 -6.96%
2022-08-31 0 1.150 1.070 1.150 1.060 1.150 20,000 21,380 1.0690 0.836 0.778 0.836 0.771 0.836 27,513 0.7771 3.60%
2022-08-30 0 1.110 1.110 1.150 1.080 1.120 106,600 118,010 1.1070 0.807 0.807 0.836 0.785 0.814 146,646 0.8047 -3.48%
2022-08-29 0 1.150 1.090 1.180 1.140 1.150 18,000 20,560 1.1422 0.836 0.792 0.858 0.829 0.836 24,762 0.8303 0.00%
2022-08-26 0 1.150 1.090 1.150 1.080 1.150 8,130 8,937 1.0993 0.836 0.792 0.836 0.785 0.836 11,184 0.7991 3.60%
2022-08-25 0 1.110 1.070 1.150 0.930 1.150 182,500 200,250 1.0973 0.807 0.778 0.836 0.676 0.836 251,058 0.7976 3.74%
2022-08-24 0 1.070 1.070 1.110 1.070 1.110 109,500 120,105 1.0968 0.778 0.778 0.807 0.778 0.807 150,635 0.7973 -4.46%
2022-08-23 0 1.120 1.110 1.160 1.100 1.170 112,000 128,840 1.1504 0.814 0.807 0.843 0.800 0.850 154,074 0.8362 -2.61%
2022-08-22 0 1.150 1.110 1.150 1.110 1.150 66,000 74,100 1.1227 0.836 0.807 0.836 0.807 0.836 90,794 0.8161 -0.86%
2022-08-19 0 1.160 1.150 1.220 1.120 1.200 242,500 285,260 1.1763 0.843 0.836 0.887 0.814 0.872 333,598 0.8551 -1.69%
2022-08-18 0 1.180 1.130 1.200 1.100 1.180 458,000 526,960 1.1506 0.858 0.821 0.872 0.800 0.858 630,053 0.8364 2.61%
2022-08-17 0 1.150 1.110 1.160 1.100 1.160 152,000 171,160 1.1261 0.836 0.807 0.843 0.800 0.843 209,101 0.8186 0.00%
2022-08-16 0 1.150 1.120 1.150 1.090 1.190 179,000 205,750 1.1494 0.836 0.814 0.836 0.792 0.865 246,243 0.8356 0.00%
2022-08-15 0 1.150 1.150 1.220 1.060 1.220 284,000 331,040 1.1656 0.836 0.836 0.887 0.771 0.887 390,688 0.8473 -4.17%
2022-08-12 0 1.200 1.120 1.200 1.080 1.250 217,000 250,110 1.1526 0.872 0.814 0.872 0.785 0.909 298,519 0.8378 5.26%
2022-08-11 0 1.140 1.110 1.140 1.060 1.150 374,975 426,293 1.1369 0.829 0.807 0.829 0.771 0.836 515,839 0.8264 9.62%
2022-08-10 0 1.040 1.030 1.040 1.010 1.080 496,000 526,920 1.0623 0.756 0.749 0.756 0.734 0.785 682,328 0.7722 0.97%
2022-08-09 0 1.030 1.020 1.030 1.000 1.240 770,003 843,283 1.0952 0.749 0.741 0.749 0.727 0.901 1,059,263 0.7961 0.98%
2022-08-08 0 1.020 1.020 1.050 1.000 1.120 224,010 236,330 1.0550 0.741 0.741 0.763 0.727 0.814 308,162 0.7669 2.00%
2022-08-05 0 1.000 0.970 1.000 0.990 1.300 854,000 976,380 1.1433 0.727 0.705 0.727 0.720 0.945 1,174,815 0.8311 1.01%
2022-08-04 0 0.990 0.970 0.990 0.910 1.040 240,250 236,440 0.9841 0.720 0.705 0.720 0.662 0.756 330,503 0.7154 1.02%
2022-08-03 0 0.980 0.980 0.990 0.960 1.040 186,000 184,120 0.9899 0.712 0.712 0.720 0.698 0.756 255,873 0.7196 0.00%
2022-08-02 0 0.980 0.980 1.020 0.950 1.020 216,100 214,314 0.9917 0.712 0.712 0.741 0.691 0.741 297,280 0.7209 -4.85%
2022-08-01 0 1.030 0.990 1.040 0.980 1.260 1,253,500 1,384,520 1.1045 0.749 0.720 0.756 0.712 0.916 1,724,392 0.8029 6.19%
2022-07-29 0 0.970 0.970 1.010 0.930 1.150 1,140,500 1,225,185 1.0743 0.705 0.705 0.734 0.676 0.836 1,568,942 0.7809 -7.62%
2022-07-28 0 1.050 1.050 1.110 1.040 1.330 1,331,500 1,586,905 1.1918 0.763 0.763 0.807 0.756 0.967 1,831,693 0.8664 -21.05%
2022-07-27 0 1.330 1.280 1.290 1.090 1.440 3,393,350 4,363,804 1.2860 0.967 0.930 0.938 0.792 1.047 4,668,101 0.9348 15.65%
2022-07-26 0 1.150 1.150 1.180 1.090 2.050 8,217,500 11,414,102 1.3890 0.836 0.836 0.858 0.792 1.490 11,304,497 1.0097 -43.90%
2022-07-25 0 2.050 2.050 2.060 1.580 2.300 6,605,773 13,282,957 2.0108 1.490 1.490 1.497 1.149 1.672 9,087,307 1.4617 36.67%
2022-07-22 0 1.500 1.500 1.520 1.010 2.000 7,759,094 12,023,544 1.5496 1.090 1.090 1.105 0.734 1.454 10,673,886 1.1264 48.51%
2022-07-21 0 1.010 1.000 1.030 0.830 1.120 4,508,400 4,620,182 1.0248 0.734 0.727 0.749 0.603 0.814 6,202,032 0.7449 7.45%
2022-07-20 0 0.940 0.940 0.960 0.540 1.160 8,661,415 7,482,876 0.8639 0.683 0.683 0.698 0.393 0.843 11,915,174 0.6280 74.07%
2022-07-19 0 0.540 0.445 0.550 0.540 0.540 11,000 5,835 0.5305 0.393 0.323 0.400 0.393 0.393 15,132 0.3856 -1.82%
2022-07-18 0 0.550 0.430 0.550 0.550 0.560 26,000 14,540 0.5592 0.400 0.313 0.400 0.400 0.407 35,767 0.4065 7.84%
2022-07-15 0 0.510 0.440 0.510 0.510 0.520 4,950 2,494 0.5038 0.371 0.320 0.371 0.371 0.378 6,810 0.3663 4.08%
2022-07-14 0 0.490 0.440 0.495 0.490 0.540 107,460 57,778 0.5377 0.356 0.320 0.360 0.356 0.393 147,829 0.3908 -5.77%
2022-07-13 0 0.520 0.435 0.520 0.430 0.550 16,600 8,260 0.4976 0.378 0.316 0.378 0.313 0.400 22,836 0.3617 18.18%
2022-07-12 0 0.440 0.410 0.550 - - 50 20 0.4000 0.320 0.298 0.400 - - 69 0.2908 0.00%
2022-07-11 0 0.440 0.420 0.550 - - 0 0 - 0.320 0.305 0.400 - - 0 - 7.32%
2022-07-08 0 0.410 0.410 0.540 0.405 0.500 254,350 106,427 0.4184 0.298 0.298 0.393 0.294 0.363 349,899 0.3042 -10.87%
2022-07-07 0 0.460 0.405 0.780 - - 20 7 0.3500 0.334 0.294 0.567 - - 28 0.2544 0.00%
2022-07-06 0 0.460 0.450 0.580 0.450 0.450 22,088 9,936 0.4498 0.334 0.327 0.422 0.327 0.327 30,386 0.3270 -1.08%
2022-07-05 0 0.465 0.420 0.580 0.460 0.465 100,000 46,300 0.4630 0.338 0.305 0.422 0.334 0.338 137,566 0.3366 -3.12%
2022-07-04 0 0.480 0.425 0.550 - - 300 123 0.4100 0.349 0.309 0.400 - - 413 0.2980 0.00%
2022-06-30 0 0.480 0.400 0.580 - - 0 0 - 0.349 0.291 0.422 - - 0 - 0.00%
2022-06-29 0 0.480 0.480 0.550 - - 100 44 0.4400 0.349 0.349 0.400 - - 138 0.3198 0.00%
2022-06-28 0 0.480 0.480 0.550 - - 10 4 0.4000 0.349 0.349 0.400 - - 14 0.2908 0.00%
2022-06-27 0 0.480 0.475 0.800 0.480 0.485 112,400 54,006 0.4805 0.349 0.345 0.582 0.349 0.353 154,624 0.3493 -2.04%
2022-06-24 0 0.490 0.475 0.550 0.470 0.550 187,275 94,537 0.5048 0.356 0.345 0.400 0.342 0.400 257,627 0.3670 -9.26%
2022-06-23 0 0.540 0.530 0.600 0.530 0.580 157,010 86,855 0.5532 0.393 0.385 0.436 0.385 0.422 215,993 0.4021 -14.29%
2022-06-22 0 0.630 0.570 0.630 0.540 0.650 113,875 67,991 0.5971 0.458 0.414 0.458 0.393 0.472 156,653 0.4340 21.15%
2022-06-21 0 0.520 0.405 0.600 - - 0 0 - 0.378 0.294 0.436 - - 0 - 0.00%
2022-06-20 0 0.520 0.495 0.640 - - 0 0 - 0.378 0.360 0.465 - - 0 - 0.00%
2022-06-17 0 0.520 0.510 0.640 - - 410 208 0.5073 0.378 0.371 0.465 - - 564 0.3688 1.96%
2022-06-16 0 0.510 0.445 0.600 0.510 0.540 18,000 9,420 0.5233 0.371 0.323 0.436 0.371 0.393 24,762 0.3804 -5.56%
2022-06-15 0 0.540 0.540 0.600 0.540 0.540 2,500 1,335 0.5340 0.393 0.393 0.436 0.393 0.393 3,439 0.3882 -3.57%
2022-06-14 0 0.560 0.540 0.670 - - 0 0 - 0.407 0.393 0.487 - - 0 - 3.70%
2022-06-13 0 0.540 0.500 0.590 0.540 0.570 172,000 93,860 0.5457 0.393 0.363 0.429 0.393 0.414 236,614 0.3967 -3.57%
2022-06-10 0 0.560 0.550 - 0.550 0.560 8,000 4,310 0.5388 0.407 0.400 - 0.400 0.407 11,005 0.3916 0.00%
2022-06-09 0 0.560 0.560 0.600 0.550 0.580 48,000 26,780 0.5579 0.407 0.407 0.436 0.400 0.422 66,032 0.4056 -6.67%
2022-06-08 0 0.600 0.580 0.750 - - 0 0 - 0.436 0.422 0.545 - - 0 - 0.00%
2022-06-07 0 0.600 0.580 0.840 0.590 0.660 22,700 14,063 0.6195 0.436 0.422 0.611 0.429 0.480 31,228 0.4503 -13.04%
2022-06-06 0 0.690 0.660 0.840 - - 0 0 - 0.502 0.480 0.611 - - 0 - 0.00%
2022-06-02 0 0.690 0.660 0.830 0.690 0.690 3,260 2,218 0.6804 0.502 0.480 0.603 0.502 0.502 4,485 0.4946 -9.21%
2022-06-01 0 0.760 0.670 0.760 - - 750 532 0.7093 0.552 0.487 0.552 - - 1,032 0.5156 0.00%
2022-05-31 0 0.760 0.730 0.760 0.720 0.760 19,200 14,117 0.7353 0.552 0.531 0.552 0.523 0.552 26,413 0.5345 -5.00%
2022-05-30 0 0.800 0.600 0.800 0.550 0.820 19,250 13,057 0.6783 0.582 0.436 0.582 0.400 0.596 26,481 0.4931 -3.61%
2022-05-27 0 0.830 0.600 0.840 0.830 0.830 2,750 2,080 0.7564 0.603 0.436 0.611 0.603 0.603 3,783 0.5498 9.21%
2022-05-26 0 0.760 0.580 0.840 0.580 0.760 4,000 2,680 0.6700 0.552 0.422 0.611 0.422 0.552 5,503 0.4870 13.43%
2022-05-25 0 0.670 0.580 0.670 - - 400 216 0.5400 0.487 0.422 0.487 - - 550 0.3925 -11.84%
2022-05-24 0 0.760 0.610 0.890 - - 75 45 0.6000 0.552 0.443 0.647 - - 103 0.4362 0.00%
2022-05-23 0 0.760 0.600 0.760 - - 0 0 - 0.552 0.436 0.552 - - 0 - 0.00%
2022-05-20 0 0.760 0.580 0.760 - - 0 0 - 0.552 0.422 0.552 - - 0 - 0.00%
2022-05-19 0 0.760 0.580 0.760 - - 500 275 0.5500 0.552 0.422 0.552 - - 688 0.3998 0.00%
2022-05-18 0 0.760 0.610 0.890 - - 0 0 - 0.552 0.443 0.647 - - 0 - 0.00%
2022-05-17 0 0.760 0.590 0.790 0.760 0.760 2,000 1,520 0.7600 0.552 0.429 0.574 0.552 0.552 2,751 0.5525 31.03%
2022-05-16 0 0.580 0.580 0.820 - - 0 0 - 0.422 0.422 0.596 - - 0 - 0.00%
2022-05-13 0 0.580 0.580 0.800 0.580 0.600 150,000 89,000 0.5933 0.422 0.422 0.582 0.422 0.436 206,349 0.4313 -3.33%
2022-05-12 0 0.600 0.550 0.660 0.600 0.600 2,000 1,200 0.6000 0.436 0.400 0.480 0.436 0.436 2,751 0.4362 -7.69%
2022-05-11 0 0.650 0.620 0.660 0.650 0.660 28,020 18,412 0.6571 0.472 0.451 0.480 0.472 0.480 38,546 0.4777 -1.52%
2022-05-10 0 0.660 0.620 0.700 0.660 0.660 67,010 44,176 0.6592 0.480 0.451 0.509 0.480 0.480 92,183 0.4792 0.00%
2022-05-06 0 0.660 0.660 0.760 0.660 0.760 17,700 13,001 0.7345 0.480 0.480 0.552 0.480 0.552 24,349 0.5339 -13.16%
2022-05-05 0 0.760 0.740 0.780 0.710 0.780 33,010 24,937 0.7554 0.552 0.538 0.567 0.516 0.567 45,411 0.5491 -8.43%
2022-05-04 0 0.830 0.700 1.070 - - 200 134 0.6700 0.603 0.509 0.778 - - 275 0.4870 0.00%
2022-05-03 0 0.830 0.690 0.830 0.660 0.830 6,010 4,586 0.7631 0.603 0.502 0.603 0.480 0.603 8,268 0.5547 0.00%
2022-04-29 0 0.830 0.830 0.850 0.650 0.850 38,600 30,979 0.8026 0.603 0.603 0.618 0.472 0.618 53,101 0.5834 25.76%
2022-04-28 0 0.660 0.550 0.890 0.660 0.660 2,000 1,320 0.6600 0.480 0.400 0.647 0.480 0.480 2,751 0.4798 0.00%
2022-04-27 0 0.660 0.540 0.900 - - 200 87 0.4350 0.480 0.393 0.654 - - 275 0.3162 0.00%
2022-04-26 0 0.660 0.465 0.900 0.660 0.660 20,500 13,510 0.6590 0.480 0.338 0.654 0.480 0.480 28,201 0.4791 0.00%
2022-04-25 0 0.660 - 0.900 - - 0 0 - 0.480 - 0.654 - - 0 - 0.00%
2022-04-22 0 0.660 - 0.900 0.660 0.660 2,500 1,532 0.6128 0.480 - 0.654 0.480 0.480 3,439 0.4455 0.00%
2022-04-21 0 0.660 0.435 0.900 - - 0 0 - 0.480 0.316 0.654 - - 0 - 0.00%
2022-04-20 0 0.660 - 0.900 - - 0 0 - 0.480 - 0.654 - - 0 - 0.00%
2022-04-19 0 0.660 0.485 0.940 0.660 0.660 4,500 2,875 0.6389 0.480 0.353 0.683 0.480 0.480 6,190 0.4644 -5.71%
2022-04-14 0 0.700 0.520 0.940 - - 10 5 0.5000 0.509 0.378 0.683 - - 14 0.3635 0.00%
2022-04-13 0 0.700 0.435 0.940 - - 200 100 0.5000 0.509 0.316 0.683 - - 275 0.3635 0.00%
2022-04-12 0 0.700 0.580 0.700 0.700 0.700 9,630 6,500 0.6750 0.509 0.422 0.509 0.509 0.509 13,248 0.4907 0.00%
2022-04-11 0 0.700 0.650 0.840 - - 0 0 - 0.509 0.472 0.611 - - 0 - 0.00%
2022-04-08 0 0.700 0.700 0.830 0.700 0.700 700 490 0.7000 0.509 0.509 0.603 0.509 0.509 963 0.5088 0.00%
2022-04-07 0 0.700 0.680 0.700 0.670 0.700 3,200 2,214 0.6919 0.509 0.494 0.509 0.487 0.509 4,402 0.5029 -5.41%
2022-04-06 0 0.740 0.690 0.740 - - 0 0 - 0.538 0.502 0.538 - - 0 - 0.00%
2022-04-04 0 0.740 0.690 0.740 0.690 0.800 3,800 2,903 0.7639 0.538 0.502 0.538 0.502 0.582 5,228 0.5553 -7.50%
2022-04-01 0 0.800 0.660 0.800 0.660 0.820 21,700 14,722 0.6784 0.582 0.480 0.582 0.480 0.596 29,852 0.4932 25.00%
2022-03-31 0 0.640 0.640 0.810 0.630 0.640 6,520 4,166 0.6390 0.465 0.465 0.589 0.458 0.465 8,969 0.4645 0.00%
2022-03-30 0 0.640 0.640 0.800 0.640 0.660 33,350 21,753 0.6523 0.465 0.465 0.582 0.465 0.480 45,878 0.4741 -3.03%
2022-03-29 0 0.660 0.640 0.800 0.640 0.660 12,910 8,390 0.6499 0.480 0.465 0.582 0.465 0.480 17,760 0.4724 3.13%
2022-03-28 0 0.640 0.640 0.700 0.640 0.800 25,300 18,627 0.7362 0.465 0.465 0.509 0.465 0.582 34,804 0.5352 -11.11%
2022-03-25 0 0.720 0.610 0.720 - - 0 0 - 0.523 0.443 0.523 - - 0 - 0.00%
2022-03-24 0 0.036 0.036 0.038 0.032 0.039 738,000 26,244 0.0356 0.523 0.523 0.552 0.465 0.567 50,762 0.5170 5.88%
2022-03-23 0 0.034 0.034 0.036 0.030 0.037 1,212,300 40,753 0.0336 0.494 0.494 0.523 0.436 0.538 83,386 0.4887 3.03%
2022-03-22 0 0.033 0.030 0.033 0.032 0.033 64,200 2,100 0.0327 0.480 0.436 0.480 0.465 0.480 4,416 0.4756 0.00%
2022-03-21 0 0.033 0.031 0.033 0.030 0.035 1,768,000 54,000 0.0305 0.480 0.451 0.480 0.436 0.509 121,608 0.4440 -5.71%
2022-03-18 0 0.035 0.031 0.035 0.031 0.035 54,000 1,690 0.0313 0.509 0.451 0.509 0.451 0.509 3,714 0.4550 0.00%
2022-03-17 0 0.035 0.034 0.035 0.035 0.035 650,000 22,750 0.0350 0.509 0.494 0.509 0.509 0.509 44,709 0.5088 6.06%
2022-03-16 0 0.033 0.029 0.035 0.030 0.037 1,350,200 44,052 0.0326 0.480 0.422 0.509 0.436 0.538 92,871 0.4743 0.00%
2022-03-15 0 0.033 0.030 0.033 0.030 0.037 1,528,000 50,266 0.0329 0.480 0.436 0.480 0.436 0.538 105,101 0.4783 -5.71%
2022-03-14 0 0.035 0.035 0.037 0.034 0.038 1,785,000 62,627 0.0351 0.509 0.509 0.538 0.494 0.552 122,778 0.5101 -7.89%
2022-03-11 0 0.038 0.036 0.038 0.035 0.039 242,000 8,556 0.0354 0.552 0.523 0.552 0.509 0.567 16,646 0.5140 2.70%
2022-03-10 0 0.037 0.037 0.039 0.037 0.039 889,000 34,511 0.0388 0.538 0.538 0.567 0.538 0.567 61,148 0.5644 -2.63%
2022-03-09 0 0.038 0.032 0.038 0.032 0.042 784,000 29,726 0.0379 0.552 0.465 0.552 0.465 0.611 53,926 0.5512 -5.00%
2022-03-08 0 0.040 0.037 0.040 0.037 0.041 146,200 5,811 0.0397 0.582 0.538 0.582 0.538 0.596 10,056 0.5779 2.56%
2022-03-07 0 0.039 0.037 0.040 0.037 0.040 824,000 32,114 0.0390 0.567 0.538 0.582 0.538 0.582 56,677 0.5666 -2.50%
2022-03-04 0 0.040 0.038 0.041 - - 0 0 - 0.582 0.552 0.596 - - 0 - -2.44%
2022-03-03 0 0.041 0.039 0.042 0.039 0.043 1,734,000 69,962 0.0403 0.596 0.567 0.611 0.567 0.625 119,270 0.5866 -4.65%
2022-03-02 0 0.043 0.041 0.044 0.041 0.044 226,400 9,898 0.0437 0.625 0.596 0.640 0.596 0.640 15,572 0.6356 0.00%
2022-03-01 0 0.043 0.041 0.044 0.041 0.044 24,000 1,006 0.0419 0.625 0.596 0.640 0.596 0.640 1,651 0.6094 -2.27%
2022-02-28 0 0.044 0.040 0.044 - - 0 0 - 0.640 0.582 0.640 - - 0 - 0.00%
2022-02-25 0 0.044 0.042 0.044 0.040 0.045 3,626,000 149,680 0.0413 0.640 0.611 0.640 0.582 0.654 249,407 0.6001 0.00%
2022-02-24 0 0.044 0.042 0.045 0.042 0.051 3,807,500 166,455 0.0437 0.640 0.611 0.654 0.611 0.741 261,892 0.6356 -12.00%
2022-02-23 0 0.050 0.046 0.050 0.047 0.050 320,000 15,640 0.0489 0.727 0.669 0.727 0.683 0.727 22,011 0.7106 8.70%
2022-02-22 0 0.046 0.045 0.046 0.044 0.046 1,032,000 46,012 0.0446 0.669 0.654 0.669 0.640 0.669 70,984 0.6482 -2.13%
2022-02-21 0 0.047 0.046 0.047 0.044 0.049 2,232,000 103,250 0.0463 0.683 0.669 0.683 0.640 0.712 153,524 0.6725 -2.08%
2022-02-18 0 0.048 0.048 0.049 0.043 0.048 819,200 37,042 0.0452 0.698 0.698 0.712 0.625 0.698 56,347 0.6574 4.35%
2022-02-17 0 0.046 0.043 0.046 0.046 0.046 250,000 11,500 0.0460 0.669 0.625 0.669 0.669 0.669 17,196 0.6688 -4.17%
2022-02-16 0 0.048 0.046 0.048 0.048 0.048 12,000 576 0.0480 0.698 0.669 0.698 0.698 0.698 825 0.6978 0.00%
2022-02-15 0 0.048 0.044 0.048 0.048 0.048 4,000 192 0.0480 0.698 0.640 0.698 0.698 0.698 275 0.6978 2.13%
2022-02-14 0 0.047 0.043 0.047 0.047 0.047 4,000 188 0.0470 0.683 0.625 0.683 0.683 0.683 275 0.6833 0.00%
2022-02-11 0 0.047 0.043 0.045 0.046 0.047 172,000 8,078 0.0470 0.683 0.625 0.654 0.669 0.683 11,831 0.6828 4.44%
2022-02-10 0 0.045 0.043 0.045 0.040 0.049 3,531,200 154,135 0.0436 0.654 0.625 0.654 0.582 0.712 242,887 0.6346 0.00%
2022-02-09 0 0.045 0.044 0.047 0.045 0.047 1,578,000 71,400 0.0452 0.654 0.640 0.683 0.654 0.683 108,540 0.6578 -10.00%
2022-02-08 0 0.050 0.046 0.050 0.046 0.050 112,000 5,592 0.0499 0.727 0.669 0.727 0.669 0.727 7,704 0.7259 2.04%
2022-02-07 0 0.049 0.046 0.050 0.050 0.050 80,000 4,000 0.0500 0.712 0.669 0.727 0.727 0.727 5,503 0.7269 -2.00%
2022-02-04 0 0.050 0.046 0.050 0.050 0.050 200,000 10,000 0.0500 0.727 0.669 0.727 0.727 0.727 13,757 0.7269 0.00%
2022-01-31 0 0.050 0.046 0.051 0.050 0.050 400,000 20,000 0.0500 0.727 0.669 0.741 0.727 0.727 27,513 0.7269 0.00%
2022-01-28 0 0.050 0.046 0.050 0.051 0.051 74,000 3,774 0.0510 0.727 0.669 0.727 0.741 0.741 5,090 0.7415 0.00%
2022-01-27 0 0.050 0.046 0.050 0.046 0.051 24,000 1,212 0.0505 0.727 0.669 0.727 0.669 0.741 1,651 0.7342 -3.85%
2022-01-26 0 0.052 0.047 0.052 0.053 0.054 620,000 32,878 0.0530 0.756 0.683 0.756 0.771 0.785 42,646 0.7710 0.00%
2022-01-25 0 0.052 0.046 0.052 0.048 0.052 408,000 19,600 0.0480 0.756 0.669 0.756 0.698 0.756 28,063 0.6984 8.33%
2022-01-24 0 0.048 0.048 0.056 0.045 0.048 17,000 806 0.0474 0.698 0.698 0.814 0.654 0.698 1,169 0.6893 0.00%
2022-01-21 0 0.048 0.048 0.057 - - 4,000 192 0.0480 0.698 0.698 0.829 - - 275 0.6978 0.00%
2022-01-20 0 0.048 0.050 0.055 0.046 0.050 830,000 39,540 0.0476 0.698 0.727 0.800 0.669 0.727 57,090 0.6926 -4.00%
2022-01-19 0 0.050 0.045 0.050 0.050 0.050 108,000 5,400 0.0500 0.727 0.654 0.727 0.727 0.727 7,429 0.7269 0.00%
2022-01-18 0 0.050 0.045 0.050 0.046 0.050 282,000 13,206 0.0468 0.727 0.654 0.727 0.669 0.727 19,397 0.6808 8.70%
2022-01-17 0 0.046 0.045 0.047 0.045 0.052 726,600 33,482 0.0461 0.669 0.654 0.683 0.654 0.756 49,978 0.6699 2.22%
2022-01-14 0 0.045 0.045 0.047 0.045 0.048 1,362,000 62,702 0.0460 0.654 0.654 0.683 0.654 0.698 93,683 0.6693 -2.17%
2022-01-13 0 0.046 0.046 0.050 0.046 0.050 407,800 19,031 0.0467 0.669 0.669 0.727 0.669 0.727 28,050 0.6785 -6.12%
2022-01-12 0 0.049 0.048 0.052 0.048 0.052 4,972,000 248,860 0.0501 0.712 0.698 0.756 0.698 0.756 341,989 0.7277 -5.77%
2022-01-11 0 0.052 0.045 0.052 0.042 0.058 2,459,000 116,336 0.0473 0.756 0.654 0.756 0.611 0.843 169,138 0.6878 13.04%
2022-01-10 0 0.046 0.046 0.049 0.046 0.046 198,000 9,108 0.0460 0.669 0.669 0.712 0.669 0.669 13,619 0.6688 -8.00%
2022-01-07 0 0.050 0.050 0.051 0.044 0.050 2,840,000 132,238 0.0466 0.727 0.727 0.741 0.640 0.727 195,344 0.6769 16.28%
2022-01-06 0 0.043 0.041 0.043 0.038 0.052 2,524,000 110,794 0.0439 0.625 0.596 0.625 0.552 0.756 173,608 0.6382 -18.87%
2022-01-05 0 0.053 0.050 0.053 0.050 0.053 222,200 11,668 0.0525 0.771 0.727 0.771 0.727 0.771 15,284 0.7634 -1.85%
2022-01-04 0 0.054 0.051 0.054 0.050 0.054 2,396,000 125,104 0.0522 0.785 0.741 0.785 0.727 0.785 164,804 0.7591 0.00%
2022-01-03 0 0.054 0.054 0.058 0.052 0.060 10,010,000 537,442 0.0537 0.785 0.785 0.843 0.756 0.872 688,519 0.7806 -16.92%
2021-12-31 0 0.065 0.059 0.067 0.065 0.065 156,000 10,140 0.0650 0.945 0.858 0.974 0.945 0.945 10,730 0.9450 0.00%
2021-12-30 0 0.065 0.056 0.066 0.056 0.071 768,000 48,176 0.0627 0.945 0.814 0.960 0.814 1.032 52,825 0.9120 4.84%
2021-12-29 0 0.062 0.056 0.062 0.058 0.062 504,000 30,500 0.0605 0.901 0.814 0.901 0.843 0.901 34,667 0.8798 5.08%
2021-12-28 0 0.059 0.057 0.059 0.053 0.067 5,006,000 295,090 0.0589 0.858 0.829 0.858 0.771 0.974 344,328 0.8570 -15.71%
2021-12-24 0 0.070 0.067 0.070 0.070 0.070 2,000 140 0.0700 1.018 0.974 1.018 1.018 1.018 138 1.0177 0.00%
2021-12-23 0 0.070 0.067 0.070 0.066 0.070 116,000 7,954 0.0686 1.018 0.974 1.018 0.960 1.018 7,979 0.9969 0.00%
2021-12-22 0 0.070 0.067 0.070 0.065 0.070 261,800 17,423 0.0666 1.018 0.974 1.018 0.945 1.018 18,007 0.9675 -2.78%
2021-12-21 0 0.072 0.070 0.072 0.070 0.072 326,000 22,828 0.0700 1.047 1.018 1.047 1.018 1.047 22,423 1.0180 0.00%
2021-12-20 0 0.072 0.066 0.072 0.070 0.072 404,000 28,288 0.0700 1.047 0.960 1.047 1.018 1.047 27,788 1.0180 0.00%
2021-12-17 0 0.072 0.072 0.074 0.072 0.074 1,030,000 74,224 0.0721 1.047 1.047 1.076 1.047 1.076 70,847 1.0477 -2.70%
2021-12-16 0 0.074 0.074 0.076 0.074 0.077 1,679,000 127,011 0.0756 1.076 1.076 1.105 1.076 1.119 115,487 1.0998 -8.64%
2021-12-15 0 0.081 0.081 0.082 0.074 0.083 6,364,000 510,270 0.0802 1.178 1.178 1.192 1.076 1.207 437,735 1.1657 -6.90%
2021-12-14 0 0.087 0.079 0.087 0.077 0.088 1,256,000 104,698 0.0834 1.265 1.149 1.265 1.119 1.279 86,392 1.2119 2.35%
2021-12-13 0 0.085 0.080 0.085 0.085 0.085 192,000 16,320 0.0850 1.236 1.163 1.236 1.236 1.236 13,206 1.2358 0.00%
2021-12-10 0 0.085 0.082 0.085 0.080 0.088 1,352,000 114,206 0.0845 1.236 1.192 1.236 1.163 1.279 92,995 1.2281 2.41%
2021-12-09 0 0.083 0.083 0.085 0.081 0.086 754,000 64,120 0.0850 1.207 1.207 1.236 1.178 1.250 51,862 1.2363 2.47%
2021-12-08 0 0.081 0.077 0.082 0.076 0.081 173,200 13,818 0.0798 1.178 1.119 1.192 1.105 1.178 11,913 1.1599 6.58%
2021-12-07 0 0.076 0.075 0.080 0.076 0.076 106,400 8,084 0.0760 1.105 1.090 1.163 1.105 1.105 7,319 1.1046 0.00%
2021-12-06 0 0.076 0.075 0.080 0.076 0.077 104,000 7,918 0.0761 1.105 1.090 1.163 1.105 1.119 7,153 1.1069 -2.56%
2021-12-03 0 0.078 0.077 0.081 0.078 0.078 22,000 1,716 0.0780 1.134 1.119 1.178 1.134 1.134 1,513 1.1340 0.00%
2021-12-02 0 0.078 0.078 0.081 0.077 0.082 3,034,000 242,486 0.0799 1.134 1.134 1.178 1.119 1.192 208,688 1.1620 -4.88%
2021-12-01 0 0.082 0.078 0.082 0.079 0.082 366,000 29,190 0.0798 1.192 1.134 1.192 1.149 1.192 25,175 1.1595 5.13%
2021-11-30 0 0.078 0.078 0.081 0.078 0.082 3,208,000 259,404 0.0809 1.134 1.134 1.178 1.134 1.192 220,656 1.1756 -3.70%
2021-11-29 0 0.081 0.078 0.081 0.081 0.081 2,000 162 0.0810 1.178 1.134 1.178 1.178 1.178 138 1.1776 -1.22%
2021-11-26 0 0.082 0.078 0.082 0.082 0.082 2,054,000 164,428 0.0801 1.192 1.134 1.192 1.192 1.192 141,280 1.1638 2.50%
2021-11-25 0 0.080 0.080 0.082 0.078 0.080 2,026,000 166,048 0.0820 1.163 1.163 1.192 1.134 1.163 139,354 1.1916 2.56%
2021-11-24 0 0.078 0.078 0.083 0.077 0.083 2,810,000 226,400 0.0806 1.134 1.134 1.207 1.119 1.207 193,280 1.1714 -6.02%
2021-11-23 0 0.083 0.080 0.083 0.076 0.083 2,030,000 166,324 0.0819 1.207 1.163 1.207 1.105 1.207 139,630 1.1912 3.75%
2021-11-22 0 0.080 0.075 0.082 0.075 0.083 4,160,800 332,804 0.0800 1.163 1.090 1.192 1.090 1.207 286,193 1.1629 2.56%
2021-11-19 0 0.078 0.075 0.078 0.074 0.080 362,000 27,606 0.0763 1.134 1.090 1.134 1.076 1.163 24,899 1.1087 2.63%
2021-11-18 0 0.076 0.076 0.080 0.073 0.077 286,000 21,914 0.0766 1.105 1.105 1.163 1.061 1.119 19,672 1.1140 -1.30%
2021-11-17 0 0.077 0.077 0.079 0.072 0.079 58,000 4,368 0.0753 1.119 1.119 1.149 1.047 1.149 3,989 1.0949 -2.53%
2021-11-16 0 0.079 0.076 0.079 0.075 0.083 1,448,000 110,944 0.0766 1.149 1.105 1.149 1.090 1.207 99,598 1.1139 -2.47%
2021-11-15 0 0.081 0.077 0.079 0.079 0.085 2,488,000 202,082 0.0812 1.178 1.119 1.149 1.149 1.236 171,132 1.1809 1.25%
2021-11-12 0 0.080 0.080 0.083 0.080 0.082 3,042,000 243,956 0.0802 1.163 1.163 1.207 1.163 1.192 209,238 1.1659 -3.61%
2021-11-11 0 0.083 0.080 0.083 0.083 0.083 106,000 8,794 0.0830 1.207 1.163 1.207 1.207 1.207 7,291 1.2061 1.22%
2021-11-10 0 0.082 0.080 0.084 0.080 0.100 6,621,000 575,088 0.0869 1.192 1.163 1.221 1.163 1.454 455,413 1.2628 3.80%
2021-11-09 0 0.079 0.079 0.084 - - 2,000 158 0.0790 1.149 1.149 1.221 - - 138 1.1485 0.00%
2021-11-08 0 0.079 0.076 0.084 0.079 0.079 42,000 3,318 0.0790 1.149 1.105 1.221 1.149 1.149 2,889 1.1485 0.00%
2021-11-05 0 0.079 0.076 0.080 0.075 0.079 460,000 36,136 0.0786 1.149 1.105 1.163 1.090 1.149 31,640 1.1421 5.33%
2021-11-04 0 0.075 0.071 0.079 0.073 0.079 820,000 62,080 0.0757 1.090 1.032 1.149 1.061 1.149 56,402 1.1007 -5.06%
2021-11-03 0 0.079 0.076 0.079 0.074 0.081 330,000 26,158 0.0793 1.149 1.105 1.149 1.076 1.178 22,698 1.1524 -2.47%
2021-11-02 0 0.081 0.078 0.082 0.076 0.082 124,000 10,036 0.0809 1.178 1.134 1.192 1.105 1.192 8,529 1.1767 -1.22%
2021-11-01 0 0.082 0.076 0.083 0.079 0.085 412,000 32,912 0.0799 1.192 1.105 1.207 1.149 1.236 28,339 1.1614 3.80%
2021-10-29 0 0.079 0.079 0.083 0.079 0.085 68,000 5,646 0.0830 1.149 1.149 1.207 1.149 1.236 4,677 1.2071 -7.06%
2021-10-28 0 0.085 0.082 0.085 0.083 0.088 1,128,000 95,576 0.0847 1.236 1.192 1.236 1.207 1.279 77,587 1.2319 2.41%
2021-10-27 0 0.083 0.082 0.083 0.079 0.090 3,190,000 264,454 0.0829 1.207 1.192 1.207 1.149 1.308 219,418 1.2053 3.75%
2021-10-26 0 0.080 0.080 0.081 0.080 0.081 252,000 20,166 0.0800 1.163 1.163 1.178 1.163 1.178 17,333 1.1634 -1.23%
2021-10-25 0 0.081 0.079 0.088 0.081 0.082 96,000 7,788 0.0811 1.178 1.149 1.279 1.178 1.192 6,603 1.1794 -1.22%
2021-10-22 0 0.082 0.079 0.082 0.076 0.082 121,000 9,864 0.0815 1.192 1.149 1.192 1.105 1.192 8,323 1.1852 2.50%
2021-10-21 0 0.080 0.078 0.080 0.079 0.083 728,200 58,368 0.0802 1.163 1.134 1.163 1.149 1.207 50,088 1.1653 1.27%
2021-10-20 0 0.079 0.079 0.081 0.079 0.080 34,000 2,704 0.0795 1.149 1.149 1.178 1.149 1.163 2,339 1.1562 -4.82%
2021-10-19 0 0.083 0.078 0.083 0.078 0.084 1,578,800 129,939 0.0823 1.207 1.134 1.207 1.134 1.221 108,595 1.1966 6.41%
2021-10-18 0 0.078 0.077 0.080 0.078 0.080 104,000 8,272 0.0795 1.134 1.119 1.163 1.134 1.163 7,153 1.1564 0.00%
2021-10-15 0 0.078 0.078 0.082 0.076 0.083 456,000 36,622 0.0803 1.134 1.134 1.192 1.105 1.207 31,365 1.1676 -6.02%
2021-10-12 0 0.083 0.075 0.083 0.075 0.084 106,000 8,860 0.0836 1.207 1.090 1.207 1.090 1.221 7,291 1.2152 5.06%
2021-10-11 0 0.079 0.078 0.079 0.079 0.081 128,000 10,272 0.0803 1.149 1.134 1.149 1.149 1.178 8,804 1.1667 5.33%
2021-10-08 0 0.075 0.075 0.079 0.073 0.075 6,000 442 0.0737 1.090 1.090 1.149 1.061 1.090 413 1.0710 -5.06%
2021-10-07 0 0.079 0.077 0.080 0.079 0.079 250,000 19,750 0.0790 1.149 1.119 1.163 1.149 1.149 17,196 1.1485 0.00%
2021-10-06 0 0.079 0.075 0.080 0.076 0.080 6,000 464 0.0773 1.149 1.090 1.163 1.105 1.163 413 1.1243 3.95%
2021-10-05 0 0.076 0.076 0.081 0.073 0.080 110,000 8,190 0.0745 1.105 1.105 1.178 1.061 1.163 7,566 1.0825 -5.00%
2021-10-04 0 0.080 0.073 0.082 0.080 0.080 846,000 67,680 0.0800 1.163 1.061 1.192 1.163 1.163 58,190 1.1631 1.27%
2021-09-30 0 0.079 0.073 0.080 0.071 0.079 228,000 17,852 0.0783 1.149 1.061 1.163 1.032 1.149 15,683 1.1383 1.28%
2021-09-29 0 0.078 0.071 0.080 0.075 0.080 774,000 59,664 0.0771 1.134 1.032 1.163 1.090 1.163 53,238 1.1207 4.00%
2021-09-28 0 0.075 0.070 0.080 - - 0 0 - 1.090 1.018 1.163 - - 0 - 0.00%
2021-09-27 0 0.075 0.072 0.078 0.075 0.076 396,000 29,800 0.0753 1.090 1.047 1.134 1.090 1.105 27,238 1.0941 0.00%
2021-09-24 0 0.075 0.075 0.079 0.075 0.075 4,000 300 0.0750 1.090 1.090 1.149 1.090 1.090 275 1.0904 0.00%
2021-09-23 0 0.075 0.075 0.080 0.074 0.074 4,000 296 0.0740 1.090 1.090 1.163 1.076 1.076 275 1.0758 -1.32%
2021-09-21 0 0.076 0.073 0.079 0.075 0.076 990,000 74,822 0.0756 1.105 1.061 1.149 1.090 1.105 68,095 1.0988 0.00%
2021-09-20 0 0.076 0.074 0.076 0.072 0.082 816,000 63,308 0.0776 1.105 1.076 1.105 1.047 1.192 56,127 1.1279 -6.17%
2021-09-17 0 0.081 0.081 0.082 0.080 0.082 2,322,000 188,464 0.0812 1.178 1.178 1.192 1.163 1.192 159,714 1.1800 -1.22%
2021-09-16 0 0.082 0.080 0.082 0.080 0.082 664,000 53,878 0.0811 1.192 1.163 1.192 1.163 1.192 45,672 1.1797 -1.20%
2021-09-15 0 0.083 0.081 0.084 0.081 0.084 830,000 67,942 0.0819 1.207 1.178 1.221 1.178 1.221 57,090 1.1901 -1.19%
2021-09-14 0 0.084 0.080 0.084 0.084 0.084 164,000 13,776 0.0840 1.221 1.163 1.221 1.221 1.221 11,280 1.2212 0.00%
2021-09-13 0 0.084 0.080 0.085 0.080 0.085 402,200 32,185 0.0800 1.221 1.163 1.236 1.163 1.236 27,665 1.1634 2.44%
2021-09-10 0 0.082 0.082 0.084 0.081 0.084 630,000 51,824 0.0823 1.192 1.192 1.221 1.178 1.221 43,333 1.1959 -3.53%
2021-09-09 0 0.085 0.082 0.086 0.082 0.088 41,000 3,476 0.0848 1.236 1.192 1.250 1.192 1.279 2,820 1.2326 -3.41%
2021-09-08 0 0.088 0.083 0.088 0.085 0.088 222,000 19,182 0.0864 1.279 1.207 1.279 1.236 1.279 15,270 1.2562 2.33%
2021-09-07 0 0.086 0.084 0.086 0.084 0.090 1,192,000 105,288 0.0883 1.250 1.221 1.250 1.221 1.308 81,989 1.2842 4.88%
2021-09-06 0 0.082 0.082 0.084 0.080 0.082 990,000 80,676 0.0815 1.192 1.192 1.221 1.163 1.192 68,095 1.1848 2.50%
2021-09-03 0 0.080 0.077 0.083 0.080 0.086 1,376,000 112,494 0.0818 1.163 1.119 1.207 1.163 1.250 94,646 1.1886 0.00%
2021-09-02 0 0.080 0.080 0.085 0.080 0.085 438,000 35,548 0.0812 1.163 1.163 1.236 1.163 1.236 30,127 1.1799 -2.44%
2021-09-01 0 0.082 0.082 0.084 0.081 0.087 186,000 15,492 0.0833 1.192 1.192 1.221 1.178 1.265 12,794 1.2109 -5.75%
2021-08-31 0 0.087 0.082 0.087 0.082 0.088 296,000 24,432 0.0825 1.265 1.192 1.265 1.192 1.279 20,360 1.2000 7.41%
2021-08-30 0 0.081 0.081 0.084 0.081 0.081 26,000 2,106 0.0810 1.178 1.178 1.221 1.178 1.178 1,788 1.1776 -3.57%
2021-08-27 0 0.084 0.081 0.087 0.081 0.084 266,000 22,110 0.0831 1.221 1.178 1.265 1.178 1.221 18,296 1.2084 3.70%
2021-08-26 0 0.081 0.080 0.085 0.080 0.082 274,000 22,210 0.0811 1.178 1.163 1.236 1.163 1.192 18,847 1.1785 -2.41%
2021-08-25 0 0.083 0.080 0.084 0.080 0.085 142,000 11,706 0.0824 1.207 1.163 1.221 1.163 1.236 9,767 1.1985 -2.35%
2021-08-24 0 0.085 0.082 0.085 0.083 0.085 192,000 16,024 0.0835 1.236 1.192 1.236 1.207 1.236 13,206 1.2134 2.41%
2021-08-23 0 0.083 0.082 0.083 0.083 0.085 216,000 18,056 0.0836 1.207 1.192 1.207 1.207 1.236 14,857 1.2153 1.22%
2021-08-20 0 0.082 0.082 0.085 0.082 0.086 359,000 29,476 0.0821 1.192 1.192 1.236 1.192 1.250 24,693 1.1937 -1.20%
2021-08-19 0 0.083 0.083 0.085 0.082 0.088 124,000 10,360 0.0835 1.207 1.207 1.236 1.192 1.279 8,529 1.2147 -5.68%
2021-08-18 0 0.088 0.083 0.089 0.082 0.089 205,000 17,566 0.0857 1.279 1.207 1.294 1.192 1.294 14,101 1.2458 7.32%
2021-08-17 0 0.082 0.082 0.086 0.082 0.086 1,134,820 96,837 0.0853 1.192 1.192 1.250 1.192 1.250 78,056 1.2406 -3.53%
2021-08-16 0 0.085 0.083 0.085 0.080 0.085 800,200 65,280 0.0816 1.236 1.207 1.236 1.163 1.236 55,040 1.1860 2.41%
2021-08-13 0 0.083 0.080 0.083 0.080 0.083 149,600 12,027 0.0804 1.207 1.163 1.207 1.163 1.207 10,290 1.1688 0.00%
2021-08-12 0 0.083 0.080 0.083 0.080 0.083 182,000 14,574 0.0801 1.207 1.163 1.207 1.163 1.207 12,519 1.1642 1.22%
2021-08-11 0 0.082 0.080 0.083 0.078 0.084 250,000 20,212 0.0808 1.192 1.163 1.207 1.134 1.221 17,196 1.1754 -2.38%
2021-08-10 0 0.084 0.082 0.085 0.084 0.085 104,000 8,820 0.0848 1.221 1.192 1.236 1.221 1.236 7,153 1.2330 -1.18%
2021-08-09 0 0.085 0.085 0.088 0.084 0.085 324,000 27,370 0.0845 1.236 1.236 1.279 1.221 1.236 22,286 1.2281 -4.49%
2021-08-06 0 0.089 0.085 0.089 0.085 0.091 48,400 4,292 0.0887 1.294 1.236 1.294 1.236 1.323 3,329 1.2892 -2.20%
2021-08-05 0 0.091 0.086 0.091 0.085 0.095 8,000 728 0.0910 1.323 1.250 1.323 1.236 1.381 550 1.3230 3.41%
2021-08-04 0 0.088 0.084 0.088 0.082 0.099 3,562,000 345,242 0.0969 1.279 1.221 1.279 1.192 1.439 245,005 1.4091 8.64%
2021-08-03 0 0.081 0.079 0.085 0.081 0.087 60,000 4,988 0.0831 1.178 1.149 1.236 1.178 1.265 4,127 1.2086 -1.22%
2021-08-02 0 0.082 0.082 0.084 0.081 0.087 678,000 56,908 0.0839 1.192 1.192 1.221 1.178 1.265 46,635 1.2203 3.80%
2021-07-30 0 0.079 0.078 0.087 0.077 0.079 30,000 2,366 0.0789 1.149 1.134 1.265 1.119 1.149 2,063 1.1466 -5.95%
2021-07-29 0 0.084 0.081 0.085 0.081 0.085 90,000 7,642 0.0849 1.221 1.178 1.236 1.178 1.236 6,190 1.2345 3.70%
2021-07-28 0 0.081 0.076 0.085 0.077 0.087 504,000 39,936 0.0792 1.178 1.105 1.236 1.119 1.265 34,667 1.1520 -2.41%
2021-07-27 0 0.083 0.083 0.084 0.083 0.088 620,000 52,106 0.0840 1.207 1.207 1.221 1.207 1.279 42,646 1.2218 -1.19%
2021-07-26 0 0.084 0.083 0.086 0.083 0.091 445,200 37,456 0.0841 1.221 1.207 1.250 1.207 1.323 30,622 1.2232 -2.33%
2021-07-23 0 0.086 0.083 0.088 0.082 0.089 304,000 26,336 0.0866 1.250 1.207 1.279 1.192 1.294 20,910 1.2595 4.88%
2021-07-22 0 0.082 0.082 0.086 0.080 0.088 1,430,000 118,526 0.0829 1.192 1.192 1.250 1.163 1.279 98,360 1.2050 -6.82%
2021-07-21 0 0.088 0.084 0.090 0.087 0.090 3,008,200 264,556 0.0879 1.279 1.221 1.308 1.265 1.308 206,913 1.2786 1.15%
2021-07-20 0 0.087 0.086 0.094 0.082 0.087 192,000 16,654 0.0867 1.265 1.250 1.367 1.192 1.265 13,206 1.2611 1.16%
2021-07-19 0 0.086 0.083 0.086 0.080 0.088 284,000 23,390 0.0824 1.250 1.207 1.250 1.163 1.279 19,534 1.1974 2.38%
2021-07-16 0 0.084 0.084 0.088 0.084 0.091 976,000 86,112 0.0882 1.221 1.221 1.279 1.221 1.323 67,132 1.2827 -6.67%
2021-07-15 0 0.090 0.090 0.097 0.082 0.110 8,597,000 786,642 0.0915 1.308 1.308 1.410 1.192 1.599 591,328 1.3303 15.38%
2021-07-14 0 0.078 0.078 0.082 0.077 0.083 400,000 31,872 0.0797 1.134 1.134 1.192 1.119 1.207 27,513 1.1584 -2.50%
2021-07-13 0 0.080 0.078 0.083 0.078 0.084 746,000 59,602 0.0799 1.163 1.134 1.207 1.134 1.221 51,312 1.1616 -4.76%
2021-07-12 0 0.084 0.079 0.084 0.082 0.085 96,000 8,112 0.0845 1.221 1.149 1.221 1.192 1.236 6,603 1.2285 1.20%
2021-07-09 0 0.083 0.078 0.083 0.082 0.083 2,212,000 183,484 0.0829 1.207 1.134 1.207 1.192 1.207 152,148 1.2060 2.47%
2021-07-08 0 0.081 0.078 0.081 0.078 0.081 980,000 78,158 0.0798 1.178 1.134 1.178 1.134 1.178 67,407 1.1595 -1.22%
2021-07-07 0 0.082 0.079 0.082 0.079 0.082 329,000 26,277 0.0799 1.192 1.149 1.192 1.149 1.192 22,630 1.1612 -1.20%
2021-07-06 0 0.083 0.080 0.083 0.078 0.084 1,210,800 95,987 0.0793 1.207 1.163 1.207 1.134 1.221 83,283 1.1525 1.22%
2021-07-05 0 0.082 0.080 0.082 0.086 0.086 50,000 4,300 0.0860 1.192 1.163 1.192 1.250 1.250 3,439 1.2503 -4.65%
2021-07-02 0 0.086 0.080 0.086 0.081 0.086 5,000 409 0.0818 1.250 1.163 1.250 1.178 1.250 344 1.1892 3.61%
2021-06-30 0 0.083 0.083 0.086 0.083 0.085 470,000 39,384 0.0838 1.207 1.207 1.250 1.207 1.236 32,328 1.2183 -2.35%
2021-06-29 0 0.085 0.083 0.087 0.085 0.090 184,000 15,900 0.0864 1.236 1.207 1.265 1.236 1.308 12,656 1.2563 2.41%
2021-06-28 0 0.083 0.081 0.084 0.083 0.084 94,200 7,919 0.0841 1.207 1.178 1.221 1.207 1.221 6,479 1.2222 -1.19%
2021-06-25 0 0.084 0.084 0.087 0.083 0.088 284,000 24,338 0.0857 1.221 1.221 1.265 1.207 1.279 19,534 1.2459 -3.45%
2021-06-24 0 0.087 0.083 0.088 0.084 0.088 8,400 711 0.0846 1.265 1.207 1.279 1.221 1.279 578 1.2306 3.57%
2021-06-23 0 0.084 0.085 0.088 0.084 0.085 200,000 16,980 0.0849 1.221 1.236 1.279 1.221 1.236 13,757 1.2343 -1.18%
2021-06-22 0 0.085 0.082 0.085 0.082 0.085 110,000 9,332 0.0848 1.236 1.192 1.236 1.192 1.236 7,566 1.2334 3.66%
2021-06-21 0 0.082 0.081 0.083 0.081 0.084 415,000 34,193 0.0824 1.192 1.178 1.207 1.178 1.221 28,545 1.1979 -2.38%
2021-06-18 0 0.084 0.084 0.086 0.081 0.086 788,000 66,236 0.0841 1.221 1.221 1.250 1.178 1.250 54,201 1.2220 0.00%
2021-06-17 0 0.084 0.084 0.087 0.084 0.088 326,000 27,678 0.0849 1.221 1.221 1.265 1.221 1.279 22,423 1.2343 -3.45%
2021-06-16 0 0.087 0.083 0.087 - - 2,000 174 0.0870 1.265 1.207 1.265 - - 138 1.2648 0.00%
2021-06-15 0 0.087 0.085 0.088 0.085 0.088 538,000 47,002 0.0874 1.265 1.236 1.279 1.236 1.279 37,005 1.2701 1.16%
2021-06-11 0 0.086 0.086 0.088 0.086 0.089 2,162,000 187,962 0.0869 1.250 1.250 1.279 1.250 1.294 148,709 1.2640 -4.44%
2021-06-10 0 0.090 0.089 0.092 0.089 0.090 1,800,000 161,420 0.0897 1.308 1.294 1.338 1.294 1.308 123,810 1.3038 0.00%
2021-06-09 0 0.090 0.088 0.090 0.088 0.093 3,306,200 299,350 0.0905 1.308 1.279 1.308 1.279 1.352 227,411 1.3163 -7.22%
2021-06-08 0 0.097 0.093 0.097 0.093 0.097 308,600 29,232 0.0947 1.410 1.352 1.410 1.352 1.410 21,226 1.3771 0.00%
2021-06-07 0 0.097 0.095 0.099 0.096 0.097 862,000 83,316 0.0967 1.410 1.381 1.439 1.396 1.410 59,291 1.4052 0.00%
2021-06-04 0 0.097 0.094 0.097 0.094 0.099 400,400 38,208 0.0954 1.410 1.367 1.410 1.367 1.439 27,541 1.3873 0.00%
2021-06-03 0 0.097 0.096 0.097 0.095 0.102 1,682,200 164,583 0.0978 1.410 1.396 1.410 1.381 1.483 115,707 1.4224 -4.90%
2021-06-02 0 0.102 0.097 0.102 0.102 0.102 60,000 6,120 0.1020 1.483 1.410 1.483 1.483 1.483 4,127 1.4829 2.00%
2021-06-01 0 0.100 0.099 0.101 0.099 0.102 664,000 66,276 0.0998 1.454 1.439 1.468 1.439 1.483 45,672 1.4511 1.01%
2021-05-31 0 0.099 0.098 0.102 0.099 0.103 3,356,000 339,556 0.1012 1.439 1.425 1.483 1.439 1.497 230,836 1.4710 -4.81%
2021-05-28 0 0.104 0.103 0.106 0.103 0.124 4,864,000 525,372 0.1080 1.512 1.497 1.541 1.497 1.803 334,561 1.5703 -0.95%
2021-05-27 0 0.105 0.103 0.106 0.094 0.107 7,292,000 730,194 0.1001 1.527 1.497 1.541 1.367 1.556 501,566 1.4558 14.13%
2021-05-26 0 0.092 0.092 0.093 0.090 0.099 6,444,002 596,112 0.0925 1.338 1.338 1.352 1.308 1.439 443,238 1.3449 -8.91%
2021-05-25 0 0.101 0.099 0.102 0.100 0.104 4,906,000 496,198 0.1011 1.468 1.439 1.483 1.454 1.512 337,450 1.4704 -4.72%
2021-05-24 0 0.106 0.104 0.108 0.104 0.109 716,000 75,804 0.1059 1.541 1.512 1.570 1.512 1.585 49,249 1.5392 -1.85%
2021-05-21 0 0.108 0.106 0.108 0.100 0.112 7,576,000 793,692 0.1048 1.570 1.541 1.570 1.454 1.628 521,101 1.5231 0.00%
2021-05-20 0 0.108 0.106 0.108 0.106 0.127 16,356,510 1,841,230 0.1126 1.570 1.541 1.570 1.541 1.846 1,125,051 1.6366 -18.18%
2021-05-18 0 0.132 0.128 0.133 0.130 0.135 116,000 15,070 0.1299 1.919 1.861 1.934 1.890 1.963 7,979 1.8887 1.54%
2021-05-17 0 0.130 0.125 0.133 0.128 0.130 124,000 15,924 0.1284 1.890 1.817 1.934 1.861 1.890 8,529 1.8670 -0.76%
2021-05-14 0 0.131 0.128 0.130 0.125 0.131 522,000 65,866 0.1262 1.905 1.861 1.890 1.817 1.905 35,905 1.8345 1.55%
2021-05-13 0 0.129 0.126 0.129 0.129 0.132 450,000 59,006 0.1311 1.875 1.832 1.875 1.875 1.919 30,952 1.9063 -2.27%
2021-05-12 0 0.132 0.131 0.134 0.130 0.142 1,402,000 191,224 0.1364 1.919 1.905 1.948 1.890 2.064 96,434 1.9830 -6.38%
2021-05-11 0 0.141 0.141 0.143 0.135 0.142 1,194,000 168,034 0.1407 2.050 2.050 2.079 1.963 2.064 82,127 2.0460 0.71%
2021-05-10 0 0.140 0.136 0.140 0.133 0.143 2,973,000 414,678 0.1395 2.035 1.977 2.035 1.934 2.079 204,492 2.0278 4.48%
2021-05-07 0 0.134 0.131 0.134 0.134 0.134 176,000 23,134 0.1314 1.948 1.905 1.948 1.948 1.948 12,106 1.9110 0.00%
2021-05-06 0 0.134 0.131 0.135 0.125 0.134 3,726,000 487,288 0.1308 1.948 1.905 1.963 1.817 1.948 256,286 1.9013 7.20%
2021-05-05 0 0.125 0.125 0.128 0.122 0.128 9,350,000 1,159,124 0.1240 1.817 1.817 1.861 1.774 1.861 643,122 1.8023 -4.58%
2021-05-04 0 0.131 0.130 0.131 0.127 0.132 4,140,000 529,378 0.1279 1.905 1.890 1.905 1.846 1.919 284,762 1.8590 -0.76%
2021-05-03 0 0.132 0.128 0.132 0.124 0.133 476,000 60,350 0.1268 1.919 1.861 1.919 1.803 1.934 32,741 1.8433 -2.22%
2021-04-30 0 0.135 0.132 0.135 0.133 0.150 1,161,200 158,814 0.1368 1.963 1.919 1.963 1.934 2.181 79,871 1.9884 -0.74%
2021-04-29 0 0.136 0.135 0.136 0.130 0.137 2,313,400 307,216 0.1328 1.977 1.963 1.977 1.890 1.992 159,123 1.9307 1.49%
2021-04-28 0 0.134 0.132 0.134 0.131 0.138 676,000 90,118 0.1333 1.948 1.919 1.948 1.905 2.006 46,497 1.9381 -0.74%
2021-04-27 0 0.135 0.130 0.135 0.130 0.141 3,255,800 429,487 0.1319 1.963 1.890 1.963 1.890 2.050 223,944 1.9178 0.00%
2021-04-26 0 0.135 0.135 0.138 0.130 0.134 1,107,000 145,098 0.1311 1.963 1.963 2.006 1.890 1.948 76,143 1.9056 -2.88%
2021-04-23 0 0.139 0.136 0.140 0.135 0.140 98,000 13,278 0.1355 2.021 1.977 2.035 1.963 2.035 6,741 1.9698 1.46%
2021-04-22 0 0.137 0.137 0.140 0.134 0.142 102,000 13,728 0.1346 1.992 1.992 2.035 1.948 2.064 7,016 1.9567 1.48%
2021-04-21 0 0.135 0.133 0.135 0.135 0.136 148,000 19,994 0.1351 1.963 1.934 1.963 1.963 1.977 10,180 1.9641 -0.74%
2021-04-20 0 0.136 0.135 0.136 0.133 0.137 532,000 71,588 0.1346 1.977 1.963 1.977 1.934 1.992 36,593 1.9564 0.74%
2021-04-19 0 0.135 0.135 0.136 0.131 0.143 4,076,000 541,600 0.1329 1.963 1.963 1.977 1.905 2.079 280,360 1.9318 3.05%
2021-04-16 0 0.131 0.131 0.134 0.119 0.164 17,922,000 2,439,738 0.1361 1.905 1.905 1.948 1.730 2.384 1,232,730 1.9791 -22.94%
2021-04-15 0 0.170 0.170 0.171 0.170 0.171 3,350,400 572,468 0.1709 2.472 2.472 2.486 2.472 2.486 230,451 2.4841 -0.58%
2021-04-14 0 0.171 0.170 0.175 0.159 0.171 1,029,000 170,896 0.1661 2.486 2.472 2.544 2.312 2.486 70,778 2.4145 14.00%
2021-04-13 0 0.150 0.149 0.150 0.147 0.150 1,396,000 208,958 0.1497 2.181 2.166 2.181 2.137 2.181 96,021 2.1762 -5.66%
2021-04-12 0 0.159 0.155 0.159 - - 0 0 - 2.312 2.253 2.312 - - 0 - -0.63%
2021-04-09 0 0.160 0.160 0.165 0.155 0.155 236,000 36,580 0.1550 2.326 2.326 2.399 2.253 2.253 16,233 2.2535 1.27%
2021-04-08 0 0.158 0.156 0.158 0.158 0.158 22,000 3,476 0.1580 2.297 2.268 2.297 2.297 2.297 1,513 2.2971 0.00%
2021-04-07 0 0.158 0.155 0.158 0.154 0.159 722,400 112,740 0.1561 2.297 2.253 2.297 2.239 2.312 49,689 2.2689 -0.63%
2021-04-01 0 0.159 0.155 0.158 0.162 0.164 169,000 27,619 0.1634 2.312 2.253 2.297 2.355 2.384 11,624 2.3760 -2.45%
2021-03-31 0 0.163 0.155 0.168 - - 0 0 - 2.370 2.253 2.442 - - 0 - 0.00%
2021-03-30 0 0.163 0.160 0.171 0.160 0.182 1,010,000 179,070 0.1773 2.370 2.326 2.486 2.326 2.646 69,471 2.5776 1.88%
2021-03-29 0 0.160 0.160 0.168 0.153 0.158 338,600 52,884 0.1562 2.326 2.326 2.442 2.224 2.297 23,290 2.2707 1.27%
2021-03-26 0 0.158 0.157 0.158 0.152 0.153 350,200 53,415 0.1525 2.297 2.283 2.297 2.210 2.224 24,088 2.2175 3.27%
2021-03-25 0 0.153 0.150 0.153 0.145 0.154 454,000 68,060 0.1499 2.224 2.181 2.224 2.108 2.239 31,228 2.1795 -1.29%
2021-03-24 0 0.155 0.154 0.155 0.153 0.159 200,000 30,842 0.1542 2.253 2.239 2.253 2.224 2.312 13,757 2.2420 1.97%
2021-03-23 0 0.152 0.152 0.153 0.146 0.150 506,000 75,880 0.1500 2.210 2.210 2.224 2.123 2.181 34,804 2.1802 -1.30%
2021-03-22 0 0.154 0.149 0.154 0.145 0.154 544,000 81,748 0.1503 2.239 2.166 2.239 2.108 2.239 37,418 2.1847 2.67%
2021-03-19 0 0.150 0.146 0.152 0.148 0.153 140,000 20,810 0.1486 2.181 2.123 2.210 2.152 2.224 9,630 2.1610 -5.06%
2021-03-18 0 0.158 0.146 0.158 0.146 0.158 642,200 95,520 0.1487 2.297 2.123 2.297 2.123 2.297 44,172 2.1624 4.64%
2021-03-17 0 0.151 0.151 0.152 0.146 0.156 23,200 3,593 0.1549 2.195 2.195 2.210 2.123 2.268 1,596 2.2516 -1.95%
2021-03-16 0 0.154 0.154 0.158 0.150 0.158 186,000 28,368 0.1525 2.239 2.239 2.297 2.181 2.297 12,794 2.2173 3.12%
2021-03-15 0 0.164 0.164 0.167 0.156 0.172 548,410 91,665 0.1671 2.171 2.171 2.211 2.065 2.277 41,426 2.2127 -0.61%
2021-03-12 0 0.165 0.165 0.172 0.156 0.173 452,000 73,236 0.1620 2.184 2.184 2.277 2.065 2.290 34,143 2.1450 1.85%
2021-03-11 0 0.162 0.160 0.164 0.156 0.167 464,000 74,180 0.1599 2.145 2.118 2.171 2.065 2.211 35,050 2.1164 -3.57%
2021-03-10 0 0.168 0.168 0.174 0.159 0.161 114,000 18,228 0.1599 2.224 2.224 2.303 2.105 2.131 8,611 2.1167 3.07%
2021-03-09 0 0.163 0.163 0.165 0.157 0.174 350,000 56,576 0.1616 2.158 2.158 2.184 2.078 2.303 26,438 2.1399 -8.43%
2021-03-08 0 0.178 0.166 0.178 0.155 0.180 208,000 35,466 0.1705 2.356 2.198 2.356 2.052 2.383 15,712 2.2573 2.89%
2021-03-05 0 0.173 0.152 0.175 - - 0 0 - 2.290 2.012 2.317 - - 0 - 0.00%
2021-03-04 0 0.173 0.173 0.178 0.166 0.173 264,600 44,352 0.1676 2.290 2.290 2.356 2.198 2.290 19,987 2.2190 2.37%
2021-03-03 0 0.169 0.169 0.172 0.159 0.180 652,000 109,002 0.1672 2.237 2.237 2.277 2.105 2.383 49,251 2.2132 -6.11%
2021-03-02 0 0.180 0.170 0.180 0.171 0.180 280,000 48,626 0.1737 2.383 2.251 2.383 2.264 2.383 21,151 2.2990 2.86%
2021-03-01 0 0.175 0.171 0.175 0.170 0.175 56,000 9,640 0.1721 2.317 2.264 2.317 2.251 2.317 4,230 2.2789 -1.69%
2021-02-26 0 0.178 0.178 0.180 0.164 0.181 302,010 52,469 0.1737 2.356 2.356 2.383 2.171 2.396 22,813 2.2999 -1.66%
2021-02-25 0 0.181 0.181 0.185 0.176 0.195 914,400 164,634 0.1800 2.396 2.396 2.449 2.330 2.581 69,072 2.3835 0.56%
2021-02-24 0 0.180 0.180 0.181 0.168 0.184 893,600 158,622 0.1775 2.383 2.383 2.396 2.224 2.436 67,501 2.3499 -0.55%
2021-02-23 0 0.181 0.181 0.190 0.181 0.215 1,162,000 219,990 0.1893 2.396 2.396 2.515 2.396 2.846 87,776 2.5063 -16.20%
2021-02-22 0 0.216 0.203 0.216 0.200 0.236 1,805,260 373,793 0.2071 2.859 2.687 2.859 2.648 3.124 136,367 2.7411 -8.47%
2021-02-19 0 0.236 0.236 0.249 0.227 0.235 132,000 30,500 0.2311 3.124 3.124 3.296 3.005 3.111 9,971 3.0588 0.43%
2021-02-18 0 0.235 0.230 0.235 0.201 0.237 1,372,000 304,068 0.2216 3.111 3.045 3.111 2.661 3.137 103,639 2.9339 -4.08%
2021-02-17 0 0.245 0.240 0.247 0.159 0.300 9,232,200 2,100,892 0.2276 3.243 3.177 3.270 2.105 3.971 697,387 3.0125 52.17%
2021-02-16 0 0.161 0.160 0.168 0.151 0.161 76,000 11,836 0.1557 2.131 2.118 2.224 1.999 2.131 5,741 2.0617 0.00%
2021-02-11 0 0.161 0.157 0.162 - - 0 0 - 2.131 2.078 2.145 - - 0 - -1.23%
2021-02-10 0 0.163 0.158 0.164 0.150 0.168 372,000 58,006 0.1559 2.158 2.092 2.171 1.986 2.224 28,100 2.0642 -2.98%
2021-02-09 0 0.168 0.159 0.160 0.159 0.169 37,000 6,079 0.1643 2.224 2.105 2.118 2.105 2.237 2,795 2.1750 5.00%
2021-02-08 0 0.160 0.160 0.162 0.160 0.163 118,000 19,028 0.1613 2.118 2.118 2.145 2.118 2.158 8,914 2.1347 3.90%
2021-02-05 0 0.154 0.144 0.157 - - 0 0 - 2.039 1.906 2.078 - - 0 - 0.00%
2021-02-04 0 0.154 0.149 0.154 0.140 0.155 584,000 87,458 0.1498 2.039 1.973 2.039 1.853 2.052 44,115 1.9825 6.21%
2021-02-03 0 0.145 0.145 0.151 0.145 0.146 234,000 33,984 0.1452 1.920 1.920 1.999 1.920 1.933 17,676 1.9226 -2.68%
2021-02-02 0 0.149 0.149 0.150 0.146 0.152 180,000 27,236 0.1513 1.973 1.973 1.986 1.933 2.012 13,597 2.0031 -1.97%
2021-02-01 0 0.152 0.152 0.153 0.146 0.148 170,000 24,840 0.1461 2.012 2.012 2.025 1.933 1.959 12,842 1.9343 -1.94%
2021-01-29 0 0.155 0.155 0.175 0.148 0.152 128,000 19,372 0.1513 2.052 2.052 2.317 1.959 2.012 9,669 2.0035 0.65%
2021-01-28 0 0.154 0.153 0.154 0.149 0.154 94,000 14,194 0.1510 2.039 2.025 2.039 1.973 2.039 7,101 1.9990 2.67%
2021-01-27 0 0.150 0.143 0.153 0.143 0.153 320,000 46,982 0.1468 1.986 1.893 2.025 1.893 2.025 24,172 1.9436 -1.96%
2021-01-26 0 0.153 0.145 0.155 0.150 0.157 50,000 7,658 0.1532 2.025 1.920 2.052 1.986 2.078 3,777 2.0276 -1.29%
2021-01-25 0 0.155 0.147 0.157 0.148 0.156 38,000 5,668 0.1492 2.052 1.946 2.078 1.959 2.065 2,870 1.9746 -1.90%
2021-01-22 0 0.158 0.150 0.160 - - 1,000 141 0.1410 2.092 1.986 2.118 - - 76 1.8666 0.00%
2021-01-21 0 0.158 0.158 0.160 0.150 0.160 19,200 2,939 0.1531 2.092 2.092 2.118 1.986 2.118 1,450 2.0264 -1.25%
2021-01-20 0 0.160 0.151 0.160 0.146 0.160 1,122,200 169,910 0.1514 2.118 1.999 2.118 1.933 2.118 84,769 2.0044 3.23%
2021-01-19 0 0.155 0.155 0.160 0.150 0.167 1,014,000 156,670 0.1545 2.052 2.052 2.118 1.986 2.211 76,596 2.0454 -7.74%
2021-01-18 0 0.168 0.168 0.180 0.150 0.163 236,000 35,816 0.1518 2.224 2.224 2.383 1.986 2.158 17,827 2.0091 1.82%
2021-01-15 0 0.165 0.165 0.179 0.160 0.160 20,000 3,200 0.1600 2.184 2.184 2.370 2.118 2.118 1,511 2.1181 1.23%
2021-01-14 0 0.163 0.163 0.179 0.153 0.162 37,000 5,854 0.1582 2.158 2.158 2.370 2.025 2.145 2,795 2.0945 1.24%
2021-01-13 0 0.161 0.161 0.166 0.150 0.160 193,000 30,061 0.1558 2.131 2.131 2.198 1.986 2.118 14,579 2.0619 -3.59%
2021-01-12 0 0.167 0.167 0.169 0.159 0.169 106,000 17,176 0.1620 2.211 2.211 2.237 2.105 2.237 8,007 2.1451 0.00%
2021-01-11 0 0.167 0.160 0.169 0.160 0.169 225,000 36,205 0.1609 2.211 2.118 2.237 2.118 2.237 16,996 2.1302 -1.18%
2021-01-08 0 0.169 0.150 0.169 0.160 0.175 140,000 23,228 0.1659 2.237 1.986 2.237 2.118 2.317 10,575 2.1964 -2.31%
2021-01-07 0 0.173 0.173 0.175 0.159 0.175 590,000 99,618 0.1688 2.290 2.290 2.317 2.105 2.317 44,568 2.2352 -2.81%
2021-01-06 0 0.178 0.178 0.185 0.156 0.173 88,000 14,698 0.1670 2.356 2.356 2.449 2.065 2.290 6,647 2.2111 2.89%
2021-01-05 0 0.173 0.173 0.175 0.154 0.158 74,000 11,456 0.1548 2.290 2.290 2.317 2.039 2.092 5,590 2.0494 -1.70%
2021-01-04 0 0.176 0.176 0.178 0.159 0.177 52,000 9,128 0.1755 2.330 2.330 2.356 2.105 2.343 3,928 2.3238 -1.12%
2020-12-31 0 0.178 0.150 0.178 0.177 0.179 98,000 17,354 0.1771 2.356 1.986 2.356 2.343 2.370 7,403 2.3443 2.89%
2020-12-30 0 0.173 0.150 0.173 0.173 0.173 150,000 25,950 0.1730 2.290 1.986 2.290 2.290 2.290 11,331 2.2902 -0.57%
2020-12-29 0 0.174 0.155 0.174 0.174 0.176 8,200 1,432 0.1746 2.303 2.052 2.303 2.303 2.330 619 2.3119 2.35%
2020-12-28 0 0.170 0.170 0.179 0.170 0.171 48,000 8,164 0.1701 2.251 2.251 2.370 2.251 2.264 3,626 2.2516 0.59%
2020-12-24 0 0.169 0.139 0.180 0.169 0.169 60,000 10,140 0.1690 2.237 1.840 2.383 2.237 2.237 4,532 2.2373 4.32%
2020-12-23 0 0.162 0.139 0.166 0.162 0.162 22,000 3,564 0.1620 2.145 1.840 2.198 2.145 2.145 1,662 2.1446 2.53%
2020-12-22 0 0.158 0.139 0.158 - - 0 0 - 2.092 1.840 2.092 - - 0 - -2.47%
2020-12-21 0 0.162 0.162 0.165 0.160 0.160 56,000 8,960 0.1600 2.145 2.145 2.184 2.118 2.118 4,230 2.1181 1.25%
2020-12-18 0 0.160 0.148 0.161 0.160 0.161 1,218,000 194,932 0.1600 2.118 1.959 2.131 2.118 2.131 92,006 2.1187 0.63%
2020-12-17 0 0.159 0.159 0.160 0.159 0.159 300,000 47,966 0.1599 2.105 2.105 2.118 2.105 2.105 22,662 2.1166 3.25%
2020-12-16 0 0.154 0.154 0.155 0.145 0.156 312,000 47,828 0.1533 2.039 2.039 2.052 1.920 2.065 23,568 2.0294 -0.65%
2020-12-15 0 0.155 0.155 0.156 0.143 0.167 394,000 60,980 0.1548 2.052 2.052 2.065 1.893 2.211 29,762 2.0489 -3.12%
2020-12-14 0 0.160 0.151 0.160 0.160 0.160 6,000 960 0.1600 2.118 1.999 2.118 2.118 2.118 453 2.1181 0.00%
2020-12-11 0 0.160 0.151 0.160 0.150 0.164 222,000 34,910 0.1573 2.118 1.999 2.118 1.986 2.171 16,770 2.0817 -5.88%
2020-12-10 0 0.170 0.163 0.170 0.170 0.170 2,000 340 0.1700 2.251 2.158 2.251 2.251 2.251 151 2.2505 -1.16%
2020-12-09 0 0.172 0.172 0.180 0.162 0.165 57,400 9,314 0.1623 2.277 2.277 2.383 2.145 2.184 4,336 2.1481 -2.82%
2020-12-08 0 0.177 0.166 0.181 0.165 0.177 312,000 51,544 0.1652 2.343 2.198 2.396 2.184 2.343 23,568 2.1870 4.73%
2020-12-07 0 0.169 0.165 0.169 0.165 0.169 152,000 25,262 0.1662 2.237 2.184 2.237 2.184 2.237 11,482 2.2002 -2.87%
2020-12-04 0 0.174 0.166 0.175 - - 0 0 - 2.303 2.198 2.317 - - 0 - 0.00%
2020-12-03 0 0.174 0.174 0.175 0.170 0.170 10,000 1,700 0.1700 2.303 2.303 2.317 2.251 2.251 755 2.2505 -0.57%
2020-12-02 0 0.175 0.170 0.175 - - 0 0 - 2.317 2.251 2.317 - - 0 - 0.00%
2020-12-01 0 0.175 0.170 0.175 - - 0 0 - 2.317 2.251 2.317 - - 0 - 0.00%
2020-11-30 0 0.175 0.172 0.175 0.170 0.175 46,000 8,020 0.1743 2.317 2.277 2.317 2.251 2.317 3,475 2.3081 0.00%
2020-11-27 0 0.175 0.175 0.176 0.170 0.170 20,000 3,400 0.1700 2.317 2.317 2.330 2.251 2.251 1,511 2.2505 0.00%
2020-11-26 0 0.175 0.175 0.176 0.170 0.170 80,000 13,600 0.1700 2.317 2.317 2.330 2.251 2.251 6,043 2.2505 -0.57%
2020-11-25 0 0.176 0.176 0.177 0.173 0.173 52,000 8,996 0.1730 2.330 2.330 2.343 2.290 2.290 3,928 2.2902 -1.12%
2020-11-24 0 0.178 0.178 0.180 0.172 0.177 45,200 7,878 0.1743 2.356 2.356 2.383 2.277 2.343 3,414 2.3073 0.56%
2020-11-23 0 0.177 0.172 0.177 0.177 0.177 20,000 3,540 0.1770 2.343 2.277 2.343 2.343 2.343 1,511 2.3432 0.00%
2020-11-20 0 0.177 0.177 0.178 0.171 0.171 26,000 4,446 0.1710 2.343 2.343 2.356 2.264 2.264 1,964 2.2637 -1.67%
2020-11-19 0 0.180 0.180 0.181 0.173 0.173 20,200 3,493 0.1729 2.383 2.383 2.396 2.290 2.290 1,526 2.2892 -2.70%
2020-11-18 0 0.185 0.171 0.187 0.171 0.185 138,000 24,096 0.1746 2.449 2.264 2.476 2.264 2.449 10,424 2.3115 0.00%
2020-11-17 0 0.185 0.173 0.187 - - 0 0 - 2.449 2.290 2.476 - - 0 - 0.00%
2020-11-16 0 0.185 0.171 0.187 0.171 0.185 308,000 54,394 0.1766 2.449 2.264 2.476 2.264 2.449 23,266 2.3379 -0.54%
2020-11-13 0 0.186 0.170 0.188 - - 0 0 - 2.462 2.251 2.489 - - 0 - 0.00%
2020-11-12 0 0.186 0.186 0.188 0.182 0.182 4,000 728 0.1820 2.462 2.462 2.489 2.409 2.409 302 2.4094 0.00%
2020-11-11 0 0.186 0.186 0.188 0.179 0.185 56,000 10,312 0.1841 2.462 2.462 2.489 2.370 2.449 4,230 2.4377 -1.06%
2020-11-10 0 0.188 0.170 0.188 - - 0 0 - 2.489 2.251 2.489 - - 0 - 0.00%
2020-11-09 0 0.188 0.170 0.192 - - 0 0 - 2.489 2.251 2.542 - - 0 - 0.00%
2020-11-06 0 0.188 0.166 0.192 - - 0 0 - 2.489 2.198 2.542 - - 0 - 0.00%
2020-11-05 0 0.188 0.166 0.188 - - 0 0 - 2.489 2.198 2.489 - - 0 - 0.00%
2020-11-04 0 0.188 0.188 0.192 - - 0 0 - 2.489 2.489 2.542 - - 0 - 2.73%
2020-11-03 0 0.183 0.170 0.185 0.166 0.183 9,000 1,522 0.1691 2.423 2.251 2.449 2.198 2.423 680 2.2387 -1.08%
2020-11-02 0 0.185 0.185 0.192 - - 0 0 - 2.449 2.449 2.542 - - 0 - 3.35%
2020-10-30 0 0.179 0.160 0.180 - - 0 0 - 2.370 2.118 2.383 - - 0 - 0.00%
2020-10-29 0 0.179 0.163 0.180 0.179 0.179 60,000 10,740 0.1790 2.370 2.158 2.383 2.370 2.370 4,532 2.3697 0.56%
2020-10-28 0 0.178 0.160 0.178 0.172 0.178 101,000 17,607 0.1743 2.356 2.118 2.356 2.277 2.356 7,629 2.3078 -0.56%
2020-10-27 0 0.179 0.179 0.180 0.173 0.173 28,000 4,844 0.1730 2.370 2.370 2.383 2.290 2.290 2,115 2.2902 -2.72%
2020-10-23 0 0.184 0.184 0.185 0.175 0.184 48,000 8,606 0.1793 2.436 2.436 2.449 2.317 2.436 3,626 2.3735 -0.54%
2020-10-22 0 0.185 0.180 0.185 - - 0 0 - 2.449 2.383 2.449 - - 0 - 0.00%
2020-10-21 0 0.185 0.182 0.219 0.180 0.192 74,000 13,576 0.1835 2.449 2.409 2.899 2.383 2.542 5,590 2.4287 -5.13%
2020-10-20 0 0.195 0.181 0.195 - - 0 0 - 2.581 2.396 2.581 - - 0 - -2.50%
2020-10-19 0 0.200 0.184 0.200 - - 0 0 - 2.648 2.436 2.648 - - 0 - 0.00%
2020-10-16 0 0.200 0.181 0.200 0.199 0.201 128,000 25,588 0.1999 2.648 2.396 2.648 2.634 2.661 9,669 2.6464 0.00%
2020-10-15 0 0.200 0.182 0.200 - - 0 0 - 2.648 2.409 2.648 - - 0 - 0.00%
2020-10-14 0 0.200 0.199 0.200 0.200 0.212 490,000 99,078 0.2022 2.648 2.634 2.648 2.648 2.807 37,014 2.6768 1.52%
2020-10-12 0 0.197 0.176 0.200 - - 0 0 - 2.608 2.330 2.648 - - 0 - 0.00%
2020-10-09 0 0.197 0.192 0.198 0.190 0.226 394,000 81,360 0.2065 2.608 2.542 2.621 2.515 2.992 29,762 2.7337 1.03%
2020-10-08 0 0.195 0.195 0.210 - - 0 0 - 2.581 2.581 2.780 - - 0 - 1.56%
2020-10-07 0 0.192 0.182 0.210 0.190 0.201 190,000 37,320 0.1964 2.542 2.409 2.780 2.515 2.661 14,352 2.6003 0.52%
2020-10-06 0 0.191 0.180 0.191 - - 600 108 0.1800 2.529 2.383 2.529 - - 45 2.3829 -4.50%
2020-10-05 0 0.200 0.189 0.200 0.200 0.212 190,000 39,764 0.2093 2.648 2.502 2.648 2.648 2.807 14,352 2.7706 -4.31%
2020-09-30 0 0.209 0.180 0.210 0.209 0.210 10,000 2,098 0.2098 2.767 2.383 2.780 2.767 2.780 755 2.7774 2.45%
2020-09-29 0 0.204 0.158 0.220 0.204 0.204 2,000 408 0.2040 2.701 2.092 2.912 2.701 2.701 151 2.7006 1.49%
2020-09-28 0 0.201 0.201 0.218 - - 0 0 - 2.661 2.661 2.886 - - 0 - 3.61%
2020-09-25 0 0.194 0.173 0.194 - - 0 0 - 2.568 2.290 2.568 - - 0 - -0.51%
2020-09-24 0 0.195 0.176 0.201 0.174 0.195 27,000 4,970 0.1841 2.581 2.330 2.661 2.303 2.581 2,040 2.4368 -4.41%
2020-09-23 0 0.204 0.180 0.210 - - 0 0 - 2.701 2.383 2.780 - - 0 - 0.00%
2020-09-22 0 0.204 0.170 0.204 0.210 0.210 490,200 102,940 0.2100 2.701 2.251 2.701 2.780 2.780 37,029 2.7800 3.55%
2020-09-21 0 0.197 0.197 0.200 0.173 0.202 17,600 3,376 0.1918 2.608 2.608 2.648 2.290 2.674 1,329 2.5393 -1.50%
2020-09-18 0 0.200 0.200 0.221 - - 0 0 - 2.648 2.648 2.926 - - 0 - 1.52%
2020-09-17 0 0.197 0.180 0.197 - - 0 0 - 2.608 2.383 2.608 - - 0 - -1.01%
2020-09-16 0 0.199 0.199 0.220 - - 0 0 - 2.634 2.634 2.912 - - 0 - 1.53%
2020-09-15 0 0.196 0.172 0.196 - - 0 0 - 2.595 2.277 2.595 - - 0 - 0.00%
2020-09-14 0 0.196 0.196 0.210 - - 0 0 - 2.595 2.595 2.780 - - 0 - 3.16%
2020-09-11 0 0.190 0.190 0.203 0.184 0.185 34,000 6,264 0.1842 2.515 2.515 2.687 2.436 2.449 2,568 2.4390 -6.40%
2020-09-10 0 0.203 0.181 0.203 - - 0 0 - 2.687 2.396 2.687 - - 0 - 0.00%
2020-09-09 0 0.203 0.185 0.203 0.182 0.203 140,400 28,163 0.2006 2.687 2.449 2.687 2.409 2.687 10,606 2.6555 -0.49%
2020-09-08 0 0.204 0.191 0.210 0.191 0.210 82,000 16,536 0.2017 2.701 2.529 2.780 2.529 2.780 6,194 2.6696 -2.86%
2020-09-07 0 0.210 0.195 0.215 0.196 0.210 254,000 50,668 0.1995 2.780 2.581 2.846 2.595 2.780 19,187 2.6408 0.00%
2020-09-04 0 0.210 0.209 0.224 0.208 0.210 49,000 10,233 0.2088 2.780 2.767 2.965 2.754 2.780 3,701 2.7646 -4.98%
2020-09-03 0 0.221 0.206 0.224 0.205 0.221 12,000 2,620 0.2183 2.926 2.727 2.965 2.714 2.926 906 2.8904 -1.34%
2020-09-02 0 0.224 0.212 0.228 0.200 0.240 252,600 53,608 0.2122 2.965 2.807 3.018 2.648 3.177 19,081 2.8095 12.00%
2020-09-01 0 0.200 0.186 0.200 0.200 0.210 20,000 4,098 0.2049 2.648 2.462 2.648 2.648 2.780 1,511 2.7125 -0.50%
2020-08-31 0 0.201 0.180 0.203 0.187 0.203 278,000 55,298 0.1989 2.661 2.383 2.687 2.476 2.687 21,000 2.6333 -2.43%
2020-08-28 0 0.206 0.206 0.247 0.204 0.205 310,000 63,426 0.2046 2.727 2.727 3.270 2.701 2.714 23,417 2.7086 0.98%
2020-08-27 0 0.204 0.204 0.218 0.200 0.210 141,000 28,527 0.2023 2.701 2.701 2.886 2.648 2.780 10,651 2.6784 -9.33%
2020-08-26 0 0.225 0.208 0.225 - - 0 0 - 2.979 2.754 2.979 - - 0 - 0.00%
2020-08-25 0 0.225 0.225 0.228 0.207 0.228 312,000 70,756 0.2268 2.979 2.979 3.018 2.740 3.018 23,568 3.0022 -3.85%
2020-08-24 0 0.234 0.206 0.234 0.221 0.235 170,000 37,996 0.2235 3.098 2.727 3.098 2.926 3.111 12,842 2.9588 1.74%
2020-08-21 0 0.230 0.212 0.235 0.205 0.232 326,000 72,020 0.2209 3.045 2.807 3.111 2.714 3.071 24,626 2.9246 -1.29%
2020-08-20 0 0.233 0.229 0.243 0.230 0.233 172,000 39,782 0.2313 3.085 3.032 3.217 3.045 3.085 12,993 3.0619 -8.63%
2020-08-19 0 0.255 0.228 0.260 - - 1,000 220 0.2200 3.376 3.018 3.442 - - 76 2.9124 0.00%
2020-08-18 0 0.255 0.228 0.260 0.225 0.255 154,000 38,254 0.2484 3.376 3.018 3.442 2.979 3.376 11,633 3.2884 8.05%
2020-08-17 0 0.236 0.221 0.240 0.239 0.239 8,000 1,912 0.2390 3.124 2.926 3.177 3.164 3.164 604 3.1639 -0.42%
2020-08-14 0 0.237 0.237 0.260 0.237 0.237 2,000 474 0.2370 3.137 3.137 3.442 3.137 3.137 151 3.1375 0.00%
2020-08-13 0 0.237 0.237 0.240 0.231 0.231 66,000 15,246 0.2310 3.137 3.137 3.177 3.058 3.058 4,986 3.0580 -1.25%
2020-08-12 0 0.240 0.240 0.244 0.226 0.230 51,000 11,548 0.2264 3.177 3.177 3.230 2.992 3.045 3,852 2.9976 -1.64%
2020-08-11 0 0.244 0.244 0.250 0.244 0.244 38,000 9,272 0.2440 3.230 3.230 3.310 3.230 3.230 2,870 3.2301 0.00%
2020-08-10 0 0.244 0.244 0.290 0.240 0.244 68,000 16,436 0.2417 3.230 3.230 3.839 3.177 3.230 5,137 3.1998 0.00%
2020-08-07 0 0.244 0.237 0.246 0.229 0.244 16,000 3,694 0.2309 3.230 3.137 3.257 3.032 3.230 1,209 3.0564 -0.81%
2020-08-06 0 0.246 0.240 0.249 0.237 0.250 440,000 108,444 0.2465 3.257 3.177 3.296 3.137 3.310 33,237 3.2628 -5.38%
2020-08-05 0 0.260 0.260 0.265 0.250 0.255 274,000 69,820 0.2548 3.442 3.442 3.508 3.310 3.376 20,698 3.3733 -1.89%
2020-08-04 0 0.265 0.265 0.275 0.235 0.300 1,465,600 391,452 0.2671 3.508 3.508 3.641 3.111 3.971 110,709 3.5359 10.42%
2020-08-03 0 0.240 0.235 0.240 0.225 0.240 298,200 71,117 0.2385 3.177 3.111 3.177 2.979 3.177 22,526 3.1572 4.35%
2020-07-31 0 0.230 0.209 0.230 - - 0 0 - 3.045 2.767 3.045 - - 0 - 0.00%
2020-07-30 0 0.230 0.206 0.230 - - 0 0 - 3.045 2.727 3.045 - - 0 - 0.00%
2020-07-29 0 0.230 0.206 0.230 - - 200 39 0.1950 3.045 2.727 3.045 - - 15 2.5815 0.00%
2020-07-28 0 0.230 0.217 0.235 0.210 0.235 793,600 175,994 0.2218 3.045 2.873 3.111 2.780 3.111 59,947 2.9358 14.43%
2020-07-27 0 0.201 0.201 0.210 0.197 0.202 252,000 50,774 0.2015 2.661 2.661 2.780 2.608 2.674 19,036 2.6673 1.52%
2020-07-24 0 0.198 0.198 0.200 0.190 0.193 36,000 6,924 0.1923 2.621 2.621 2.648 2.515 2.555 2,719 2.5462 -2.46%
2020-07-23 0 0.203 0.195 0.203 0.203 0.203 60,000 12,180 0.2030 2.687 2.581 2.687 2.687 2.687 4,532 2.6874 0.50%
2020-07-22 0 0.202 0.192 0.202 0.190 0.202 434,000 86,512 0.1993 2.674 2.542 2.674 2.515 2.674 32,784 2.6389 1.51%
2020-07-21 0 0.199 0.193 0.199 0.193 0.200 86,200 16,921 0.1963 2.634 2.555 2.634 2.555 2.648 6,511 2.5987 0.51%
2020-07-20 0 0.198 0.198 0.200 0.196 0.200 422,000 83,148 0.1970 2.621 2.621 2.648 2.595 2.648 31,877 2.6084 -1.98%
2020-07-17 0 0.202 0.202 0.206 0.185 0.210 366,000 71,014 0.1940 2.674 2.674 2.727 2.449 2.780 27,647 2.5686 1.00%
2020-07-16 0 0.200 0.200 0.208 0.190 0.200 22,000 4,200 0.1909 2.648 2.648 2.754 2.515 2.648 1,662 2.5273 0.50%
2020-07-15 0 0.199 0.196 0.200 0.184 0.199 26,000 4,862 0.1870 2.634 2.595 2.648 2.436 2.634 1,964 2.4756 2.05%
2020-07-14 0 0.195 0.195 0.200 0.190 0.190 290,000 55,100 0.1900 2.581 2.581 2.648 2.515 2.515 21,906 2.5153 0.00%
2020-07-13 0 0.195 0.195 0.200 0.195 0.195 445,600 86,884 0.1950 2.581 2.581 2.648 2.581 2.581 33,660 2.5812 0.00%
2020-07-10 0 0.195 0.195 0.197 0.183 0.183 599,000 109,604 0.1830 2.581 2.581 2.608 2.423 2.423 45,248 2.4223 0.00%
2020-07-09 0 0.195 0.189 0.195 0.176 0.199 244,000 45,102 0.1848 2.581 2.502 2.581 2.330 2.634 18,431 2.4470 7.73%
2020-07-08 0 0.181 0.175 0.182 0.176 0.186 170,000 30,510 0.1795 2.396 2.317 2.409 2.330 2.462 12,842 2.3759 -2.69%
2020-07-07 0 0.186 0.186 0.187 0.171 0.179 88,600 15,760 0.1779 2.462 2.462 2.476 2.264 2.370 6,693 2.3548 0.00%
2020-07-06 0 0.186 0.186 0.187 0.180 0.188 263,000 47,936 0.1823 2.462 2.462 2.476 2.383 2.489 19,867 2.4129 -1.59%
2020-07-03 0 0.189 0.180 0.190 0.178 0.190 139,000 24,989 0.1798 2.502 2.383 2.515 2.356 2.515 10,500 2.3799 -0.53%
2020-07-02 0 0.190 0.176 0.200 0.177 0.190 16,000 2,988 0.1868 2.515 2.330 2.648 2.343 2.515 1,209 2.4722 2.70%
2020-06-30 0 0.185 0.172 0.185 - - 6,200 1,143 0.1844 2.449 2.277 2.449 - - 468 2.4405 0.00%
2020-06-29 0 0.185 0.172 0.185 0.171 0.185 41,000 7,216 0.1760 2.449 2.277 2.449 2.264 2.449 3,097 2.3299 3.35%
2020-06-26 0 0.179 0.179 0.180 0.176 0.176 2,000 352 0.1760 2.370 2.370 2.383 2.330 2.330 151 2.3299 -2.72%
2020-06-24 0 0.184 0.184 0.185 0.175 0.180 42,000 7,456 0.1775 2.436 2.436 2.449 2.317 2.383 3,173 2.3501 -0.54%
2020-06-23 0 0.185 0.185 0.186 0.184 0.185 124,000 22,840 0.1842 2.449 2.449 2.462 2.436 2.449 9,367 2.4384 0.54%
2020-06-22 0 0.184 0.178 0.187 0.176 0.184 15,400 2,768 0.1797 2.436 2.356 2.476 2.330 2.436 1,163 2.3795 -2.65%
2020-06-19 0 0.189 0.185 0.189 0.180 0.189 74,000 13,374 0.1807 2.502 2.449 2.502 2.383 2.502 5,590 2.3925 0.53%
2020-06-18 0 0.188 0.176 0.189 0.188 0.188 16,000 3,008 0.1880 2.489 2.330 2.502 2.489 2.489 1,209 2.4888 0.00%
2020-06-17 0 0.188 0.176 0.189 - - 0 0 - 2.489 2.330 2.502 - - 0 - 0.00%
2020-06-16 0 0.188 0.188 0.189 0.176 0.179 22,000 3,926 0.1785 2.489 2.489 2.502 2.330 2.370 1,662 2.3624 -0.53%
2020-06-15 0 0.189 0.189 0.190 0.181 0.183 18,000 3,260 0.1811 2.502 2.502 2.515 2.396 2.423 1,360 2.3976 0.00%
2020-06-12 0 0.189 0.189 0.198 0.176 0.197 289,000 53,512 0.1852 2.502 2.502 2.621 2.330 2.608 21,831 2.4512 -4.06%
2020-06-11 0 0.197 0.197 0.200 - - 0 0 - 2.608 2.608 2.648 - - 0 - 4.23%
2020-06-10 0 0.189 0.189 0.190 0.177 0.190 346,400 63,126 0.1822 2.502 2.502 2.515 2.343 2.515 26,167 2.4125 -3.08%
2020-06-09 0 0.195 0.180 0.200 0.180 0.195 235,000 43,843 0.1866 2.581 2.383 2.648 2.383 2.581 17,752 2.4698 2.63%
2020-06-08 0 0.190 0.180 0.190 - - 0 0 - 2.515 2.383 2.515 - - 0 - 0.00%
2020-06-05 0 0.190 0.185 0.190 0.177 0.197 80,000 14,612 0.1827 2.515 2.449 2.515 2.343 2.608 6,043 2.4180 -4.52%
2020-06-04 0 0.199 0.179 0.199 0.180 0.199 44,000 7,958 0.1809 2.634 2.370 2.634 2.383 2.634 3,324 2.3943 -0.50%
2020-06-03 0 0.200 0.200 0.210 0.171 0.198 154,000 29,606 0.1922 2.648 2.648 2.780 2.264 2.621 11,633 2.5450 1.01%
2020-06-02 0 0.198 0.180 0.202 - - 0 0 - 2.621 2.383 2.674 - - 0 - -1.98%
2020-06-01 0 0.202 0.180 0.210 - - 0 0 - 2.674 2.383 2.780 - - 0 - 0.00%
2020-05-29 0 0.202 0.202 0.224 0.190 0.190 3,000 552 0.1840 2.674 2.674 2.965 2.515 2.515 227 2.4358 1.00%
2020-05-28 0 0.200 0.200 0.208 0.186 0.186 100,000 18,600 0.1860 2.648 2.648 2.754 2.462 2.462 7,554 2.4623 -3.85%
2020-05-27 0 0.208 0.208 0.220 - - 0 0 - 2.754 2.754 2.912 - - 0 - 2.97%
2020-05-26 0 0.202 0.190 0.220 - - 0 0 - 2.674 2.515 2.912 - - 0 - 0.00%
2020-05-25 0 0.202 0.202 0.215 - - 0 0 - 2.674 2.674 2.846 - - 0 - 1.51%
2020-05-22 0 0.199 0.184 0.200 - - 0 0 - 2.634 2.436 2.648 - - 0 - -0.50%
2020-05-21 0 0.200 0.185 0.224 - - 0 0 - 2.648 2.449 2.965 - - 0 - 0.00%
2020-05-20 0 0.200 0.200 0.218 0.193 0.193 46,000 8,878 0.1930 2.648 2.648 2.886 2.555 2.555 3,475 2.5550 3.09%
2020-05-19 0 0.194 0.193 0.194 0.184 0.194 12,000 2,228 0.1857 2.568 2.555 2.568 2.436 2.568 906 2.4579 0.00%
2020-05-18 0 0.194 0.188 0.194 - - 0 0 - 2.568 2.489 2.568 - - 0 - 0.00%
2020-05-15 0 0.194 0.183 0.194 - - 0 0 - 2.568 2.423 2.568 - - 0 - 0.00%
2020-05-14 0 0.194 0.194 0.197 0.194 0.195 148,000 28,718 0.1940 2.568 2.568 2.608 2.568 2.581 11,180 2.5688 -1.52%
2020-05-13 0 0.197 0.196 0.197 - - 0 0 - 2.608 2.595 2.608 - - 0 - 0.00%
2020-05-12 0 0.197 0.190 0.197 - - 0 0 - 2.608 2.515 2.608 - - 0 - 0.00%
2020-05-11 0 0.197 0.197 0.198 0.190 0.190 2,000 380 0.1900 2.608 2.608 2.621 2.515 2.515 151 2.5153 -0.51%
2020-05-08 0 0.198 0.180 0.199 - - 0 0 - 2.621 2.383 2.634 - - 0 - -0.50%
2020-05-07 0 0.199 0.199 0.200 0.180 0.180 3,000 536 0.1787 2.634 2.634 2.648 2.383 2.383 227 2.3652 -0.50%
2020-05-06 0 0.200 0.193 0.200 - - 0 0 - 2.648 2.555 2.648 - - 0 - 0.00%
2020-05-05 0 0.200 0.195 0.200 - - 0 0 - 2.648 2.581 2.648 - - 0 - 0.00%
2020-05-04 0 0.200 0.200 0.210 0.180 0.210 20,000 3,960 0.1980 2.648 2.648 2.780 2.383 2.780 1,511 2.6212 -0.50%
2020-04-29 0 0.201 0.201 0.210 - - 0 0 - 2.661 2.661 2.780 - - 0 - 7.49%
2020-04-28 0 0.187 0.186 0.210 0.168 0.200 240,000 43,348 0.1806 2.476 2.462 2.780 2.224 2.648 18,129 2.3911 -14.61%
2020-04-27 0 0.219 0.219 0.220 0.219 0.219 34,000 7,446 0.2190 2.899 2.899 2.912 2.899 2.899 2,568 2.8992 -0.45%
2020-04-24 0 0.220 0.201 0.238 - - 0 0 - 2.912 2.661 3.151 - - 0 - 0.00%
2020-04-23 0 0.220 0.220 0.228 0.203 0.205 142,000 28,968 0.2040 2.912 2.912 3.018 2.687 2.714 10,726 2.7006 -1.79%
2020-04-22 0 0.224 0.200 0.224 0.224 0.224 70,000 15,680 0.2240 2.965 2.648 2.965 2.965 2.965 5,288 2.9654 0.00%
2020-04-21 0 0.224 0.200 0.224 0.224 0.224 46,000 10,304 0.2240 2.965 2.648 2.965 2.965 2.965 3,475 2.9654 1.36%
2020-04-20 0 0.221 0.221 0.230 - - 0 0 - 2.926 2.926 3.045 - - 0 - 0.45%
2020-04-17 0 0.220 0.195 0.220 0.211 0.225 166,000 36,514 0.2200 2.912 2.581 2.912 2.793 2.979 12,539 2.9119 4.76%
2020-04-16 0 0.210 0.210 0.220 0.197 0.201 24,000 4,808 0.2003 2.780 2.780 2.912 2.608 2.661 1,813 2.6521 0.00%
2020-04-15 0 0.210 0.210 0.218 0.210 0.219 77,600 16,306 0.2101 2.780 2.780 2.886 2.780 2.899 5,862 2.7817 5.53%
2020-04-14 0 0.199 0.185 0.220 - - 0 0 - 2.634 2.449 2.912 - - 0 - 0.00%
2020-04-09 0 0.199 0.199 0.200 0.190 0.201 138,200 26,443 0.1913 2.634 2.634 2.648 2.515 2.661 10,439 2.5330 -0.50%
2020-04-08 0 0.200 0.190 0.220 - - 20,000 4,400 0.2200 2.648 2.515 2.912 - - 1,511 2.9124 0.00%
2020-04-07 0 0.200 0.200 0.246 0.200 0.201 18,000 3,608 0.2004 2.648 2.648 3.257 2.648 2.661 1,360 2.6535 0.00%
2020-04-06 0 0.200 0.200 0.230 0.190 0.194 144,000 27,462 0.1907 2.648 2.648 3.045 2.515 2.568 10,878 2.5246 0.00%
2020-04-03 0 0.200 0.195 0.200 0.185 0.200 72,000 14,370 0.1996 2.648 2.581 2.648 2.449 2.648 5,439 2.6421 -2.44%
2020-04-02 0 0.205 0.193 0.205 0.200 0.205 44,000 8,956 0.2035 2.714 2.555 2.714 2.648 2.714 3,324 2.6946 -2.38%
2020-04-01 0 0.210 0.205 0.210 0.200 0.216 782,000 158,562 0.2028 2.780 2.714 2.780 2.648 2.859 59,071 2.6843 -8.70%
2020-03-31 0 0.230 0.228 0.230 0.229 0.240 281,000 65,615 0.2335 3.045 3.018 3.045 3.032 3.177 21,226 3.0912 -9.80%
2020-03-30 0 0.255 0.255 0.260 0.231 0.231 3,000 687 0.2290 3.376 3.376 3.442 3.058 3.058 227 3.0316 0.00%
2020-03-27 0 0.255 0.232 0.255 - - 0 0 - 3.376 3.071 3.376 - - 0 - 0.00%
2020-03-26 0 0.255 0.238 0.255 0.238 0.255 6,000 1,496 0.2493 3.376 3.151 3.376 3.151 3.376 453 3.3007 7.14%
2020-03-25 0 0.238 0.238 0.239 0.238 0.239 30,000 7,148 0.2383 3.151 3.151 3.164 3.151 3.164 2,266 3.1542 -0.83%
2020-03-24 0 0.240 0.232 0.240 0.210 0.250 431,000 100,390 0.2329 3.177 3.071 3.177 2.780 3.310 32,557 3.0835 -5.88%
2020-03-23 0 0.255 0.225 0.255 - - 0 0 - 3.376 2.979 3.376 - - 0 - -3.77%
2020-03-20 0 0.265 0.250 0.265 0.250 0.265 184,200 46,909 0.2547 3.508 3.310 3.508 3.310 3.508 13,914 3.3713 3.92%
2020-03-19 0 0.255 0.245 0.270 0.245 0.255 116,000 28,740 0.2478 3.376 3.243 3.574 3.243 3.376 8,762 3.2799 -1.92%
2020-03-18 0 0.260 0.225 0.260 0.250 0.265 162,000 41,750 0.2577 3.442 2.979 3.442 3.310 3.508 12,237 3.4117 -1.89%
2020-03-17 0 0.265 0.260 0.280 0.265 0.265 10,000 2,650 0.2650 3.508 3.442 3.707 3.508 3.508 755 3.5081 0.00%
2020-03-16 0 0.265 0.265 0.275 0.265 0.265 184,000 48,760 0.2650 3.508 3.508 3.641 3.508 3.508 13,899 3.5081 0.00%
2020-03-13 0 0.265 0.250 0.270 0.249 0.265 727,000 182,628 0.2512 3.508 3.310 3.574 3.296 3.508 54,917 3.3256 -5.36%
2020-03-12 0 0.280 0.260 0.280 0.255 0.280 146,000 40,230 0.2755 3.707 3.442 3.707 3.376 3.707 11,029 3.6478 3.70%
2020-03-11 0 0.270 0.275 0.280 0.270 0.270 32,000 8,640 0.2700 3.574 3.641 3.707 3.574 3.574 2,417 3.5743 -3.57%
2020-03-10 0 0.280 0.275 0.280 0.280 0.285 106,000 29,690 0.2801 3.707 3.641 3.707 3.707 3.773 8,007 3.7080 1.82%
2020-03-09 0 0.275 0.270 0.275 0.250 0.300 2,748,000 761,150 0.2770 3.641 3.574 3.641 3.310 3.971 207,580 3.6668 -12.70%
2020-03-06 0 0.315 0.315 0.320 0.300 0.320 521,200 158,422 0.3040 4.170 4.170 4.236 3.971 4.236 39,371 4.0239 -1.56%
2020-03-05 0 0.320 0.310 0.325 0.310 0.320 25,000 7,960 0.3184 4.236 4.104 4.302 4.104 4.236 1,888 4.2151 -4.48%
2020-03-04 0 0.335 0.325 0.335 0.310 0.340 22,000 7,290 0.3314 4.435 4.302 4.435 4.104 4.501 1,662 4.3867 1.52%
2020-03-03 0 0.330 0.320 0.330 0.300 0.340 1,248,000 408,890 0.3276 4.369 4.236 4.369 3.971 4.501 94,272 4.3373 3.13%
2020-03-02 0 0.320 0.310 0.320 0.320 0.320 4,000 1,280 0.3200 4.236 4.104 4.236 4.236 4.236 302 4.2362 -1.54%
2020-02-28 0 0.325 0.310 0.325 - - 0 0 - 4.302 4.104 4.302 - - 0 - -4.41%
2020-02-27 0 0.340 0.330 0.340 0.320 0.340 8,000 2,660 0.3325 4.501 4.369 4.501 4.236 4.501 604 4.4017 6.25%
2020-02-26 0 0.320 0.320 0.325 0.315 0.320 160,000 50,860 0.3179 4.236 4.236 4.302 4.170 4.236 12,086 4.2081 -4.48%
2020-02-25 0 0.335 0.335 0.350 0.315 0.320 128,000 40,860 0.3192 4.435 4.435 4.633 4.170 4.236 9,669 4.2259 0.00%
2020-02-24 0 0.335 0.320 0.335 0.320 0.335 86,000 27,910 0.3245 4.435 4.236 4.435 4.236 4.435 6,496 4.2963 0.00%
2020-02-21 0 0.335 0.330 0.360 0.335 0.340 60,000 20,200 0.3367 4.435 4.369 4.766 4.435 4.501 4,532 4.4569 -2.90%
2020-02-20 0 0.345 0.340 0.360 - - 200 62 0.3100 4.567 4.501 4.766 - - 15 4.1039 0.00%
2020-02-19 0 0.345 0.335 0.350 0.335 0.345 18,000 6,050 0.3361 4.567 4.435 4.633 4.435 4.567 1,360 4.4495 1.47%
2020-02-18 0 0.340 0.340 0.360 0.330 0.330 22,000 7,260 0.3300 4.501 4.501 4.766 4.369 4.369 1,662 4.3686 0.00%
2020-02-17 0 0.340 0.330 0.360 0.340 0.340 51,000 17,315 0.3395 4.501 4.369 4.766 4.501 4.501 3,852 4.4945 0.00%
2020-02-14 0 0.340 0.335 0.340 0.340 0.340 26,000 8,840 0.3400 4.501 4.435 4.501 4.501 4.501 1,964 4.5010 -1.45%
2020-02-13 0 0.345 0.345 0.360 0.335 0.380 710,000 254,340 0.3582 4.567 4.567 4.766 4.435 5.031 53,632 4.7423 2.99%
2020-02-12 0 0.335 0.330 0.340 0.330 0.340 154,000 51,340 0.3334 4.435 4.369 4.501 4.369 4.501 11,633 4.4133 1.52%
2020-02-11 0 0.330 0.330 0.350 0.315 0.320 44,000 14,060 0.3195 4.369 4.369 4.633 4.170 4.236 3,324 4.2302 0.00%
2020-02-10 0 0.330 0.330 0.350 0.310 0.325 80,000 25,690 0.3211 4.369 4.369 4.633 4.104 4.302 6,043 4.2511 0.00%
2020-02-07 0 0.330 0.330 0.350 0.325 0.330 146,000 48,100 0.3295 4.369 4.369 4.633 4.302 4.369 11,029 4.3614 -1.49%
2020-02-06 0 0.335 0.330 0.335 0.335 0.340 66,000 22,190 0.3362 4.435 4.369 4.435 4.435 4.501 4,986 4.4509 0.00%
2020-02-05 0 0.335 0.330 0.335 0.320 0.340 130,000 42,420 0.3263 4.435 4.369 4.435 4.236 4.501 9,820 4.3198 -1.47%
2020-02-04 0 0.340 0.325 0.340 0.340 0.350 6,000 2,060 0.3433 4.501 4.302 4.501 4.501 4.633 453 4.5451 6.25%
2020-02-03 0 0.320 0.320 0.335 0.320 0.335 142,000 46,170 0.3251 4.236 4.236 4.435 4.236 4.435 10,726 4.3043 -4.48%
2020-01-31 0 0.335 0.330 0.340 0.330 0.340 218,000 72,780 0.3339 4.435 4.369 4.501 4.369 4.501 16,467 4.4196 0.00%
2020-01-30 0 0.335 0.330 0.335 0.335 0.365 1,570,000 545,480 0.3474 4.435 4.369 4.435 4.435 4.832 118,596 4.5995 -12.99%
2020-01-29 0 0.385 0.365 0.385 - - 0 0 - 5.097 4.832 5.097 - - 0 - -2.53%
2020-01-24 0 0.395 0.390 0.400 0.390 0.430 1,986,000 825,260 0.4155 5.229 5.163 5.295 5.163 5.692 150,020 5.5010 -1.25%
2020-01-23 0 0.400 0.370 0.400 0.355 0.400 1,430,000 536,530 0.3752 5.295 4.898 5.295 4.700 5.295 108,020 4.9669 6.67%
2020-01-22 0 0.375 0.375 0.385 0.370 0.380 218,200 81,137 0.3718 4.964 4.964 5.097 4.898 5.031 16,483 4.9226 1.35%
2020-01-21 0 0.370 0.370 0.390 0.370 0.400 1,121,800 435,178 0.3879 4.898 4.898 5.163 4.898 5.295 84,739 5.1355 -5.13%
2020-01-20 0 0.390 0.390 0.395 0.370 0.410 2,406,200 956,704 0.3976 5.163 5.163 5.229 4.898 5.428 181,761 5.2635 8.33%
2020-01-17 0 0.360 0.360 0.370 0.350 0.370 1,650,000 604,160 0.3662 4.766 4.766 4.898 4.633 4.898 124,639 4.8473 2.86%
2020-01-16 0 0.350 0.345 0.350 0.315 0.360 2,316,000 801,250 0.3460 4.633 4.567 4.633 4.170 4.766 174,947 4.5800 12.90%
2020-01-15 0 0.310 0.310 0.320 0.305 0.310 138,000 42,530 0.3082 4.104 4.104 4.236 4.038 4.104 10,424 4.0799 1.64%
2020-01-14 0 0.305 0.300 0.305 0.300 0.315 580,000 181,980 0.3138 4.038 3.971 4.038 3.971 4.170 43,812 4.1536 -3.17%
2020-01-13 0 0.315 0.300 0.315 0.315 0.330 908,000 292,970 0.3227 4.170 3.971 4.170 4.170 4.369 68,589 4.2714 0.00%
2020-01-10 0 0.315 0.315 0.325 0.310 0.345 2,738,000 904,810 0.3305 4.170 4.170 4.302 4.104 4.567 206,825 4.3748 0.00%
2020-01-09 0 0.315 0.285 0.320 0.305 0.320 504,000 156,750 0.3110 4.170 3.773 4.236 4.038 4.236 38,071 4.1173 10.53%
2020-01-08 0 0.285 0.285 0.305 0.285 0.305 1,210,000 350,710 0.2898 3.773 3.773 4.038 3.773 4.038 91,402 3.8370 -3.39%
2020-01-07 0 0.295 0.295 0.310 0.290 0.295 192,000 55,870 0.2910 3.905 3.905 4.104 3.839 3.905 14,503 3.8522 3.51%
2020-01-06 0 0.285 0.285 0.300 0.285 0.285 270,000 76,950 0.2850 3.773 3.773 3.971 3.773 3.773 20,395 3.7729 0.00%
2020-01-03 0 0.285 0.285 0.300 0.280 0.285 142,000 40,450 0.2849 3.773 3.773 3.971 3.707 3.773 10,726 3.7710 1.79%
2020-01-02 0 0.280 0.280 0.295 0.280 0.285 250,000 70,600 0.2824 3.707 3.707 3.905 3.707 3.773 18,885 3.7385 -6.67%
2019-12-31 0 0.300 0.300 0.310 - - 0 0 - 3.971 3.971 4.104 - - 0 - 3.45%
2019-12-30 0 0.290 0.290 0.300 0.280 0.300 222,000 65,160 0.2935 3.839 3.839 3.971 3.707 3.971 16,770 3.8856 -1.69%
2019-12-27 0 0.295 0.295 0.310 0.290 0.300 438,000 130,160 0.2972 3.905 3.905 4.104 3.839 3.971 33,086 3.9340 -1.67%
2019-12-24 0 0.300 0.300 0.310 0.300 0.300 50,200 15,056 0.2999 3.971 3.971 4.104 3.971 3.971 3,792 3.9704 0.00%
2019-12-23 0 0.300 0.300 0.310 0.300 0.300 536,000 160,800 0.3000 3.971 3.971 4.104 3.971 3.971 40,489 3.9715 0.00%
2019-12-20 0 0.300 0.300 0.310 0.290 0.310 486,000 149,420 0.3074 3.971 3.971 4.104 3.839 4.104 36,712 4.0701 0.00%
2019-12-19 0 0.300 0.295 0.310 0.290 0.300 182,200 54,615 0.2998 3.971 3.905 4.104 3.839 3.971 13,763 3.9682 -3.23%
2019-12-18 0 0.310 0.300 0.320 0.295 0.350 860,400 286,518 0.3330 4.104 3.971 4.236 3.905 4.633 64,993 4.4084 0.00%
2019-12-17 0 0.310 0.305 0.310 0.305 0.310 40,000 12,350 0.3088 4.104 4.038 4.104 4.038 4.104 3,022 4.0873 5.08%
2019-12-16 0 0.295 0.295 0.310 0.295 0.310 182,000 55,950 0.3074 3.905 3.905 4.104 3.905 4.104 13,748 4.0697 -1.67%
2019-12-13 0 0.300 0.300 0.305 0.300 0.310 54,200 16,357 0.3018 3.971 3.971 4.038 3.971 4.104 4,094 3.9952 0.00%
2019-12-12 0 0.300 0.295 0.310 0.290 0.310 486,000 143,120 0.2945 3.971 3.905 4.104 3.839 4.104 36,712 3.8985 -3.23%
2019-12-11 0 0.310 0.300 0.310 0.300 0.325 3,162,000 951,050 0.3008 4.104 3.971 4.104 3.971 4.302 238,853 3.9817 0.00%
2019-12-10 0 0.310 0.310 0.315 0.285 0.320 1,725,600 541,015 0.3135 4.104 4.104 4.170 3.773 4.236 130,349 4.1505 10.71%
2019-12-09 0 0.280 0.275 0.280 0.275 0.290 451,200 127,506 0.2826 3.707 3.641 3.707 3.641 3.839 34,083 3.7410 3.70%
2019-12-06 0 0.270 0.270 0.275 0.265 0.270 66,000 17,810 0.2698 3.574 3.574 3.641 3.508 3.574 4,986 3.5723 1.89%
2019-12-05 0 0.265 0.265 0.275 0.265 0.270 70,200 18,902 0.2693 3.508 3.508 3.641 3.508 3.574 5,303 3.5645 -3.64%
2019-12-04 0 0.275 0.265 0.280 0.265 0.275 119,000 31,955 0.2685 3.641 3.508 3.707 3.508 3.641 8,989 3.5549 -1.79%
2019-12-03 0 0.280 0.270 0.280 - - 0 0 - 3.707 3.574 3.707 - - 0 - 0.00%
2019-12-02 0 0.280 0.280 0.285 0.280 0.280 199,600 55,864 0.2799 3.707 3.707 3.773 3.707 3.707 15,077 3.7051 0.00%
2019-11-29 0 0.280 0.270 0.280 0.270 0.280 175,200 48,726 0.2781 3.707 3.574 3.707 3.574 3.707 13,234 3.6818 3.70%
2019-11-28 0 0.270 0.270 0.285 0.270 0.280 198,000 54,140 0.2734 3.574 3.574 3.773 3.574 3.707 14,957 3.6198 -3.57%
2019-11-27 0 0.280 0.280 0.300 0.280 0.280 70,000 19,600 0.2800 3.707 3.707 3.971 3.707 3.707 5,288 3.7067 0.00%
2019-11-26 0 0.280 0.280 0.295 0.280 0.280 309,000 86,500 0.2799 3.707 3.707 3.905 3.707 3.707 23,341 3.7059 0.00%
2019-11-25 0 0.280 0.280 0.300 0.280 0.285 82,200 23,034 0.2802 3.707 3.707 3.971 3.707 3.773 6,209 3.7096 -6.67%
2019-11-22 0 0.300 0.290 0.300 0.290 0.300 134,000 39,860 0.2975 3.971 3.839 3.971 3.839 3.971 10,122 3.9379 3.45%
2019-11-21 0 0.290 0.280 0.300 0.290 0.310 114,000 33,140 0.2907 3.839 3.707 3.971 3.839 4.104 8,611 3.8484 -1.69%
2019-11-20 0 0.295 0.295 0.305 0.280 0.280 6,000 1,680 0.2800 3.905 3.905 4.038 3.707 3.707 453 3.7067 1.72%
2019-11-19 0 0.290 0.280 0.300 0.290 0.290 40,000 11,600 0.2900 3.839 3.707 3.971 3.839 3.839 3,022 3.8391 0.00%
2019-11-18 0 0.290 0.285 0.330 - - 0 0 - 3.839 3.773 4.369 - - 0 - 0.00%
2019-11-15 0 0.290 0.290 0.310 0.280 0.280 2,000 560 0.2800 3.839 3.839 4.104 3.707 3.707 151 3.7067 0.00%
2019-11-14 0 0.290 0.290 0.310 0.280 0.290 116,000 33,090 0.2853 3.839 3.839 4.104 3.707 3.839 8,762 3.7763 0.00%
2019-11-13 0 0.290 0.280 0.305 0.290 0.290 210,000 60,900 0.2900 3.839 3.707 4.038 3.839 3.839 15,863 3.8391 0.00%
2019-11-12 0 0.290 0.285 0.295 0.285 0.295 74,000 21,170 0.2861 3.839 3.773 3.905 3.773 3.905 5,590 3.7872 -1.69%
2019-11-11 0 0.295 0.295 0.300 0.285 0.290 148,000 42,670 0.2883 3.905 3.905 3.971 3.773 3.839 11,180 3.8167 -1.67%
2019-11-08 0 0.300 0.285 0.305 0.300 0.300 230,000 69,000 0.3000 3.971 3.773 4.038 3.971 3.971 17,374 3.9715 0.00%
2019-11-07 0 0.300 0.280 0.290 0.290 0.300 216,000 63,700 0.2949 3.971 3.707 3.839 3.839 3.971 16,316 3.9041 0.00%
2019-11-06 0 0.300 0.300 0.310 0.300 0.300 190,000 57,000 0.3000 3.971 3.971 4.104 3.971 3.971 14,352 3.9715 0.00%
2019-11-05 0 0.300 0.290 0.305 0.285 0.300 330,000 98,100 0.2973 3.971 3.839 4.038 3.773 3.971 24,928 3.9354 -1.64%
2019-11-04 0 0.305 0.305 0.330 0.300 0.305 86,000 26,080 0.3033 4.038 4.038 4.369 3.971 4.038 6,496 4.0146 0.00%
2019-11-01 0 0.305 0.300 0.305 0.305 0.320 230,000 71,050 0.3089 4.038 3.971 4.038 4.038 4.236 17,374 4.0895 -1.61%
2019-10-31 0 0.310 0.305 0.320 - - 10,000 3,050 0.3050 4.104 4.038 4.236 - - 755 4.0377 0.00%
2019-10-30 0 0.310 0.310 0.315 - - 0 0 - 4.104 4.104 4.170 - - 0 - 0.00%
2019-10-29 0 0.310 0.310 0.315 0.305 0.330 142,000 44,010 0.3099 4.104 4.104 4.170 4.038 4.369 10,726 4.1029 0.00%
2019-10-28 0 0.310 0.305 0.330 0.300 0.310 370,000 113,000 0.3054 4.104 4.038 4.369 3.971 4.104 27,949 4.0430 1.64%
2019-10-25 0 0.305 0.305 0.315 0.300 0.310 522,000 157,660 0.3020 4.038 4.038 4.170 3.971 4.104 39,431 3.9984 -1.61%
2019-10-24 0 0.310 0.310 0.315 0.310 0.315 170,000 53,050 0.3121 4.104 4.104 4.170 4.104 4.170 12,842 4.1311 -3.12%
2019-10-23 0 0.320 0.315 0.345 0.320 0.325 22,000 7,080 0.3218 4.236 4.170 4.567 4.236 4.302 1,662 4.2603 -1.54%
2019-10-22 0 0.325 0.315 0.325 0.325 0.325 20,000 6,500 0.3250 4.302 4.170 4.302 4.302 4.302 1,511 4.3024 0.00%
2019-10-21 0 0.325 0.315 0.330 0.310 0.325 138,000 44,410 0.3218 4.302 4.170 4.369 4.104 4.302 10,424 4.2602 3.17%
2019-10-18 0 0.315 0.305 0.315 0.305 0.330 116,000 37,090 0.3197 4.170 4.038 4.170 4.038 4.369 8,762 4.2328 -3.08%
2019-10-17 0 0.325 0.310 0.335 0.325 0.340 614,000 201,110 0.3275 4.302 4.104 4.435 4.302 4.501 46,381 4.3361 0.00%
2019-10-16 0 0.325 0.325 0.330 0.325 0.335 210,000 68,500 0.3262 4.302 4.302 4.369 4.302 4.435 15,863 4.3182 0.00%
2019-10-15 0 0.325 0.320 0.340 0.325 0.345 234,000 76,120 0.3253 4.302 4.236 4.501 4.302 4.567 17,676 4.3064 -1.52%
2019-10-14 0 0.330 0.325 0.330 - - 0 0 - 4.369 4.302 4.369 - - 0 - 0.00%
2019-10-11 0 0.330 0.325 0.330 0.330 0.340 89,600 29,890 0.3336 4.369 4.302 4.369 4.369 4.501 6,768 4.4162 0.00%
2019-10-10 0 0.330 0.325 0.335 0.325 0.340 500,000 166,150 0.3323 4.369 4.302 4.435 4.302 4.501 37,769 4.3991 0.00%
2019-10-09 0 0.330 0.325 0.345 0.330 0.345 1,303,000 439,925 0.3376 4.369 4.302 4.567 4.369 4.567 98,427 4.4696 0.00%
2019-10-08 0 0.330 0.325 0.340 0.325 0.345 1,338,000 453,430 0.3389 4.369 4.302 4.501 4.302 4.567 101,071 4.4863 3.13%
2019-10-04 0 0.320 0.315 0.340 0.320 0.340 1,326,600 429,500 0.3238 4.236 4.170 4.501 4.236 4.501 100,209 4.2860 -3.03%
2019-10-03 0 0.330 0.330 0.345 0.330 0.345 254,000 86,150 0.3392 4.369 4.369 4.567 4.369 4.567 19,187 4.4901 -1.49%
2019-10-02 0 0.335 0.325 0.335 0.320 0.345 334,000 112,800 0.3377 4.435 4.302 4.435 4.236 4.567 25,230 4.4709 -1.47%
2019-09-30 0 0.340 0.335 0.345 0.320 0.345 1,476,200 490,702 0.3324 4.501 4.435 4.567 4.236 4.567 111,510 4.4005 4.62%
2019-09-27 0 0.325 0.320 0.335 0.320 0.350 1,038,000 338,900 0.3265 4.302 4.236 4.435 4.236 4.633 78,409 4.3222 -7.14%
2019-09-26 0 0.350 0.340 0.355 0.335 0.370 2,237,000 774,880 0.3464 4.633 4.501 4.700 4.435 4.898 168,980 4.5856 4.48%
2019-09-25 0 0.335 0.330 0.370 0.305 0.360 4,635,200 1,507,520 0.3252 4.435 4.369 4.898 4.038 4.766 350,136 4.3055 -4.29%
2019-09-24 0 0.350 0.345 0.355 0.305 0.390 6,496,000 2,366,600 0.3643 4.633 4.567 4.700 4.038 5.163 490,698 4.8229 14.75%
2019-09-23 0 0.305 0.290 0.320 - - 0 0 - 4.038 3.839 4.236 - - 0 - 0.00%
2019-09-20 0 0.305 0.305 0.310 0.305 0.330 286,800 91,566 0.3193 4.038 4.038 4.104 4.038 4.369 21,664 4.2266 -7.58%
2019-09-19 0 0.330 0.310 0.330 - - 0 0 - 4.369 4.104 4.369 - - 0 - -1.49%
2019-09-18 0 0.335 0.310 0.340 0.320 0.335 650,200 210,150 0.3232 4.435 4.104 4.501 4.236 4.435 49,115 4.2787 4.69%
2019-09-17 0 0.320 0.310 0.340 0.310 0.345 432,000 138,530 0.3207 4.236 4.104 4.501 4.104 4.567 32,633 4.2451 -7.25%
2019-09-16 0 0.345 0.320 0.345 0.345 0.360 86,000 27,700 0.3221 4.567 4.236 4.567 4.567 4.766 6,496 4.2640 -1.43%
2019-09-13 0 0.350 0.330 0.350 0.330 0.360 652,000 218,760 0.3355 4.633 4.369 4.633 4.369 4.766 49,251 4.4417 6.06%
2019-09-12 0 0.330 0.325 0.340 0.320 0.340 516,000 169,910 0.3293 4.369 4.302 4.501 4.236 4.501 38,978 4.3591 0.00%
2019-09-11 0 0.330 0.325 0.340 0.310 0.330 218,000 70,220 0.3221 4.369 4.302 4.501 4.104 4.369 16,467 4.2642 4.76%
2019-09-10 0 0.315 0.305 0.320 0.300 0.325 278,000 86,350 0.3106 4.170 4.038 4.236 3.971 4.302 21,000 4.1120 -1.56%
2019-09-09 0 0.320 0.290 0.320 0.290 0.320 764,000 224,640 0.2940 4.236 3.839 4.236 3.839 4.236 57,711 3.8925 4.92%
2019-09-06 0 0.305 0.295 0.305 0.300 0.305 114,000 34,250 0.3004 4.038 3.905 4.038 3.971 4.038 8,611 3.9773 1.67%
2019-09-05 0 0.300 0.290 0.300 0.290 0.300 160,000 46,460 0.2904 3.971 3.839 3.971 3.839 3.971 12,086 3.8441 3.45%
2019-09-04 0 0.290 0.275 0.290 0.275 0.290 410,000 113,680 0.2773 3.839 3.641 3.839 3.641 3.839 30,971 3.6706 5.45%
2019-09-03 0 0.275 0.255 0.275 - - 0 0 - 3.641 3.376 3.641 - - 0 - 0.00%
2019-09-02 0 0.275 0.255 0.275 0.270 0.275 74,000 20,000 0.2703 3.641 3.376 3.641 3.574 3.641 5,590 3.5779 -1.79%
2019-08-30 0 0.280 0.265 0.280 0.270 0.280 122,200 33,611 0.2750 3.707 3.508 3.707 3.574 3.707 9,231 3.6412 1.82%
2019-08-29 0 0.275 0.265 0.275 0.270 0.280 352,000 95,760 0.2720 3.641 3.508 3.641 3.574 3.707 26,590 3.6014 1.85%
2019-08-28 0 0.270 0.260 0.270 0.270 0.275 454,000 122,880 0.2707 3.574 3.442 3.574 3.574 3.641 34,295 3.5831 -1.82%
2019-08-27 0 0.275 0.275 0.280 0.270 0.285 168,000 46,010 0.2739 3.641 3.641 3.707 3.574 3.773 12,690 3.6256 -3.51%
2019-08-26 0 0.285 0.270 0.290 0.270 0.300 534,000 148,720 0.2785 3.773 3.574 3.839 3.574 3.971 40,338 3.6869 1.79%
2019-08-23 0 0.280 0.270 0.290 - - 400 108 0.2700 3.707 3.574 3.839 - - 30 3.5743 0.00%
2019-08-22 0 0.280 0.280 0.290 0.280 0.280 198,000 55,440 0.2800 3.707 3.707 3.839 3.707 3.707 14,957 3.7067 0.00%
2019-08-21 0 0.280 0.270 0.280 0.270 0.280 84,000 22,720 0.2705 3.707 3.574 3.707 3.574 3.707 6,345 3.5806 0.00%
2019-08-20 0 0.280 0.275 0.285 0.275 0.285 122,600 33,766 0.2754 3.707 3.641 3.773 3.641 3.773 9,261 3.6460 0.00%
2019-08-19 0 0.280 0.280 0.285 0.275 0.290 712,000 198,630 0.2790 3.707 3.707 3.773 3.641 3.839 53,783 3.6931 0.00%
2019-08-16 0 0.280 0.275 0.285 0.275 0.300 134,000 37,550 0.2802 3.707 3.641 3.773 3.641 3.971 10,122 3.7097 -3.45%
2019-08-15 0 0.290 0.270 0.290 0.275 0.290 458,000 127,050 0.2774 3.839 3.574 3.839 3.641 3.839 34,597 3.6723 0.00%
2019-08-14 0 0.290 0.275 0.290 0.275 0.290 475,800 135,578 0.2849 3.839 3.641 3.839 3.641 3.839 35,941 3.7722 3.57%
2019-08-13 0 0.280 0.270 0.290 0.270 0.290 552,000 152,330 0.2760 3.707 3.574 3.839 3.574 3.839 41,697 3.6532 0.00%
2019-08-12 0 0.280 0.280 0.290 0.280 0.280 68,000 19,040 0.2800 3.707 3.707 3.839 3.707 3.707 5,137 3.7067 -1.75%
2019-08-09 0 0.285 0.280 0.290 0.280 0.295 726,000 209,380 0.2884 3.773 3.707 3.839 3.707 3.905 54,841 3.8179 -1.72%
2019-08-08 0 0.290 0.280 0.290 0.280 0.310 1,042,000 296,730 0.2848 3.839 3.707 3.839 3.707 4.104 78,711 3.7699 -6.45%
2019-08-07 0 0.310 0.290 0.325 0.285 0.310 412,000 118,930 0.2887 4.104 3.839 4.302 3.773 4.104 31,122 3.8214 8.77%
2019-08-06 0 0.285 0.285 0.325 0.270 0.290 680,000 192,390 0.2829 3.773 3.773 4.302 3.574 3.839 51,366 3.7455 -3.39%
2019-08-05 0 0.295 0.285 0.300 0.285 0.300 46,000 13,260 0.2883 3.905 3.773 3.971 3.773 3.971 3,475 3.8161 -4.84%
2019-08-02 0 0.310 0.300 0.315 0.300 0.320 732,000 227,500 0.3108 4.104 3.971 4.170 3.971 4.236 55,294 4.1144 -3.12%
2019-08-01 0 0.320 0.315 0.325 0.310 0.325 658,000 209,700 0.3187 4.236 4.170 4.302 4.104 4.302 49,704 4.2189 -1.54%
2019-07-31 0 0.325 0.315 0.330 0.315 0.325 150,000 46,670 0.3111 4.302 4.170 4.369 4.170 4.302 11,331 4.1189 1.56%
2019-07-30 0 0.320 0.310 0.320 0.310 0.325 198,000 61,520 0.3107 4.236 4.104 4.236 4.104 4.302 14,957 4.1132 1.59%
2019-07-29 0 0.315 0.310 0.315 0.310 0.320 862,000 267,900 0.3108 4.170 4.104 4.170 4.104 4.236 65,114 4.1143 -3.08%
2019-07-26 0 0.325 0.325 0.330 0.320 0.325 506,000 163,350 0.3228 4.302 4.302 4.369 4.236 4.302 38,223 4.2737 1.56%
2019-07-25 0 0.320 0.320 0.325 0.305 0.340 3,804,000 1,221,700 0.3212 4.236 4.236 4.302 4.038 4.501 287,349 4.2516 4.92%
2019-07-24 0 0.305 0.295 0.305 0.300 0.315 728,000 220,410 0.3028 4.038 3.905 4.038 3.971 4.170 54,992 4.0080 -1.61%
2019-07-23 0 0.310 0.305 0.310 0.290 0.320 2,766,000 838,020 0.3030 4.104 4.038 4.104 3.839 4.236 208,940 4.0108 0.00%
2019-07-22 0 0.310 0.300 0.310 0.310 0.340 1,012,200 321,929 0.3180 4.104 3.971 4.104 4.104 4.501 76,460 4.2104 -7.46%
2019-07-19 0 0.335 0.320 0.335 0.315 0.360 7,372,000 2,455,160 0.3330 4.435 4.236 4.435 4.170 4.766 556,870 4.4089 3.08%
2019-07-18 0 0.325 0.320 0.330 0.270 0.340 6,805,000 2,124,110 0.3121 4.302 4.236 4.369 3.574 4.501 514,040 4.1322 16.07%
2019-07-17 0 0.280 0.275 0.285 0.275 0.290 1,472,600 414,156 0.2812 3.707 3.641 3.773 3.641 3.839 111,238 3.7231 0.00%
2019-07-16 0 0.280 0.275 0.290 0.280 0.300 3,584,000 1,016,760 0.2837 3.707 3.641 3.839 3.707 3.971 270,730 3.7556 0.00%
2019-07-15 0 0.280 0.275 0.290 0.280 0.285 174,000 48,940 0.2813 3.707 3.641 3.839 3.707 3.773 13,144 3.7235 -1.75%
2019-07-12 0 0.285 0.275 0.285 0.275 0.285 882,000 247,050 0.2801 3.773 3.641 3.773 3.641 3.773 66,625 3.7081 1.79%
2019-07-11 0 0.280 0.275 0.285 0.280 0.290 1,996,000 566,980 0.2841 3.707 3.641 3.773 3.707 3.839 150,775 3.7604 0.00%
2019-07-10 0 0.280 0.275 0.280 0.280 0.320 3,550,000 1,014,490 0.2858 3.707 3.641 3.707 3.707 4.236 268,162 3.7831 -3.45%
2019-07-09 0 0.290 0.285 0.290 0.285 0.295 952,000 276,910 0.2909 3.839 3.773 3.839 3.773 3.905 71,913 3.8506 0.00%
2019-07-08 0 0.290 0.285 0.295 0.290 0.310 792,000 235,110 0.2969 3.839 3.773 3.905 3.839 4.104 59,827 3.9299 -7.94%
2019-07-05 0 0.315 0.300 0.315 0.315 0.320 110,000 35,000 0.3182 4.170 3.971 4.170 4.170 4.236 8,309 4.2122 0.00%
2019-07-04 0 0.315 0.310 0.320 0.295 0.325 650,000 202,590 0.3117 4.170 4.104 4.236 3.905 4.302 49,100 4.1261 0.00%
2019-07-03 0 0.315 0.310 0.320 0.275 0.345 3,716,000 1,142,430 0.3074 4.170 4.104 4.236 3.641 4.567 280,701 4.0699 -10.00%
2019-07-02 0 0.350 0.345 0.350 0.345 0.365 1,260,000 445,360 0.3535 4.633 4.567 4.633 4.567 4.832 95,179 4.6792 -2.78%
2019-06-28 0 0.360 0.355 0.365 0.350 0.370 602,000 217,260 0.3609 4.766 4.700 4.832 4.633 4.898 45,474 4.7777 0.00%
2019-06-27 0 0.360 0.360 0.365 0.360 0.375 2,190,000 790,650 0.3610 4.766 4.766 4.832 4.766 4.964 165,429 4.7794 -1.37%
2019-06-26 0 0.365 0.365 0.370 0.360 0.390 1,824,000 672,090 0.3685 4.832 4.832 4.898 4.766 5.163 137,782 4.8779 0.00%
2019-06-25 0 0.365 0.360 0.365 0.360 0.380 1,128,200 415,011 0.3679 4.832 4.766 4.832 4.766 5.031 85,223 4.8697 -2.67%
2019-06-24 0 0.375 0.370 0.380 0.370 0.390 2,326,000 865,380 0.3720 4.964 4.898 5.031 4.898 5.163 175,703 4.9253 -1.32%
2019-06-21 0 0.380 0.375 0.380 0.375 0.390 1,746,000 666,140 0.3815 5.031 4.964 5.031 4.964 5.163 131,890 5.0507 1.33%
2019-06-20 0 0.375 0.370 0.375 0.370 0.390 2,072,000 783,520 0.3781 4.964 4.898 4.964 4.898 5.163 156,516 5.0060 -3.85%
2019-06-19 0 0.390 0.380 0.390 0.380 0.390 1,394,000 540,630 0.3878 5.163 5.031 5.163 5.031 5.163 105,301 5.1342 2.63%
2019-06-18 0 0.380 0.380 0.385 0.380 0.400 2,042,000 782,340 0.3831 5.031 5.031 5.097 5.031 5.295 154,250 5.0719 0.00%
2019-06-17 0 0.380 0.375 0.385 0.375 0.400 3,989,400 1,529,554 0.3834 5.031 4.964 5.097 4.964 5.295 301,353 5.0756 -7.32%
2019-06-14 0 0.410 0.410 0.420 0.410 0.430 1,256,000 516,050 0.4109 5.428 5.428 5.560 5.428 5.692 94,876 5.4392 -5.75%
2019-06-13 0 0.435 0.425 0.435 0.410 0.445 1,766,000 738,600 0.4182 5.759 5.626 5.759 5.428 5.891 133,401 5.5367 -3.33%
2019-06-12 0 0.450 0.445 0.450 0.435 0.510 3,220,000 1,478,520 0.4592 5.957 5.891 5.957 5.759 6.752 243,234 6.0786 -15.09%
2019-06-11 0 0.530 0.530 0.540 0.520 0.590 1,548,000 825,720 0.5334 7.016 7.016 7.149 6.884 7.811 116,934 7.0614 -7.02%
2019-06-10 0 0.570 0.570 0.600 0.570 0.570 50,000 28,500 0.5700 7.546 7.546 7.943 7.546 7.546 3,777 7.5458 -5.00%
2019-06-06 0 0.600 0.560 0.600 - - 0 0 - 7.943 7.413 7.943 - - 0 - 0.00%
2019-06-05 0 0.600 0.570 0.600 0.570 0.600 18,000 10,380 0.5767 7.943 7.546 7.943 7.546 7.943 1,360 7.6341 5.26%
2019-06-04 0 0.570 0.560 0.580 0.570 0.580 68,000 39,340 0.5785 7.546 7.413 7.678 7.546 7.678 5,137 7.6587 -3.39%
2019-06-03 0 0.590 0.570 0.600 0.570 0.610 318,400 187,364 0.5885 7.811 7.546 7.943 7.546 8.075 24,051 7.7901 1.72%
2019-05-31 0 0.580 0.580 0.620 0.580 0.620 100,000 59,200 0.5920 7.678 7.678 8.208 7.678 8.208 7,554 7.8371 -6.45%
2019-05-30 0 0.620 0.590 0.630 - - 0 0 - 8.208 7.811 8.340 - - 0 - 0.00%
2019-05-29 0 0.620 0.600 0.630 0.610 0.620 104,000 63,960 0.6150 8.208 7.943 8.340 8.075 8.208 7,856 8.1415 0.00%
2019-05-28 0 0.620 0.590 0.620 0.620 0.620 34,000 21,080 0.6200 8.208 7.811 8.208 8.208 8.208 2,568 8.2077 -1.59%
2019-05-27 0 0.630 0.590 0.630 0.620 0.630 28,000 17,440 0.6229 8.340 7.811 8.340 8.208 8.340 2,115 8.2456 1.61%
2019-05-24 0 0.620 0.590 0.620 0.590 0.630 828,000 497,620 0.6010 8.208 7.811 8.208 7.811 8.340 62,546 7.9561 1.64%
2019-05-23 0 0.610 0.610 0.620 0.600 0.680 842,000 523,940 0.6223 8.075 8.075 8.208 7.943 9.002 63,603 8.2376 -4.69%
2019-05-22 0 0.640 0.640 0.660 0.640 0.700 698,000 456,760 0.6544 8.472 8.472 8.737 8.472 9.267 52,726 8.6629 -3.03%
2019-05-21 0 0.660 0.650 0.660 0.590 0.740 3,982,000 2,630,480 0.6606 8.737 8.605 8.737 7.811 9.796 300,795 8.7451 13.79%
2019-05-20 0 0.580 0.570 0.580 0.570 0.670 878,000 514,760 0.5863 7.678 7.546 7.678 7.546 8.870 66,323 7.7614 -7.94%
2019-05-17 0 0.630 0.610 0.630 0.600 0.630 206,000 123,920 0.6016 8.340 8.075 8.340 7.943 8.340 15,561 7.9635 1.61%
2019-05-16 0 0.620 0.600 0.620 0.600 0.640 182,000 112,500 0.6181 8.208 7.943 8.208 7.943 8.472 13,748 8.1830 1.64%
2019-05-15 0 0.610 0.610 0.630 0.600 0.630 172,000 104,960 0.6102 8.075 8.075 8.340 7.943 8.340 12,993 8.0784 0.00%
2019-05-14 0 0.610 0.600 0.620 0.600 0.640 406,000 248,900 0.6131 8.075 7.943 8.208 7.943 8.472 30,669 8.1158 -8.96%
2019-05-10 0 0.670 0.650 0.670 0.640 0.670 406,000 265,040 0.6528 8.870 8.605 8.870 8.472 8.870 30,669 8.6420 3.08%
2019-05-09 0 0.650 0.640 0.670 0.650 0.700 118,000 77,920 0.6603 8.605 8.472 8.870 8.605 9.267 8,914 8.7417 -4.41%
2019-05-08 0 0.680 0.670 0.690 0.670 0.720 998,000 690,120 0.6915 9.002 8.870 9.134 8.870 9.532 75,387 9.1543 -1.45%
2019-05-07 0 0.690 0.660 0.690 0.650 0.720 1,031,800 694,732 0.6733 9.134 8.737 9.134 8.605 9.532 77,941 8.9136 7.81%
2019-05-06 0 0.640 0.640 0.660 0.640 0.660 1,140,000 736,860 0.6464 8.472 8.472 8.737 8.472 8.737 86,114 8.5568 -4.48%
2019-05-03 0 0.670 0.660 0.690 0.650 0.690 170,000 112,520 0.6619 8.870 8.737 9.134 8.605 9.134 12,842 8.7622 -1.47%
2019-05-02 0 0.680 0.670 0.700 0.640 0.700 220,000 147,720 0.6715 9.002 8.870 9.267 8.472 9.267 16,618 8.8889 0.00%
2019-04-30 0 0.680 0.670 0.690 0.650 0.690 344,000 230,440 0.6699 9.002 8.870 9.134 8.605 9.134 25,985 8.8681 4.62%
2019-04-29 0 0.650 0.650 0.660 0.630 0.680 728,000 476,200 0.6541 8.605 8.605 8.737 8.340 9.002 54,992 8.6594 -7.14%
2019-04-26 0 0.700 0.670 0.700 0.660 0.710 772,000 523,640 0.6783 9.267 8.870 9.267 8.737 9.399 58,316 8.9794 2.94%
2019-04-25 0 0.680 0.670 0.690 0.660 0.760 1,042,000 727,680 0.6983 9.002 8.870 9.134 8.737 10.06 78,711 9.2449 0.00%
2019-04-24 0 0.680 0.670 0.680 0.680 0.750 1,273,200 900,396 0.7072 9.002 8.870 9.002 9.002 9.929 96,176 9.3620 -8.11%
2019-04-23 0 0.740 0.730 0.750 0.730 0.820 1,490,000 1,118,940 0.7510 9.796 9.664 9.929 9.664 10.86 112,552 9.9415 -10.84%
2019-04-18 0 0.830 0.770 0.780 0.770 0.830 294,000 233,520 0.7943 10.99 10.19 10.33 10.19 10.99 22,208 10.515 0.00%
2019-04-17 0 0.830 0.810 0.840 0.820 0.850 272,020 224,257 0.8244 10.99 10.72 11.12 10.86 11.25 20,548 10.914 1.22%
2019-04-16 0 0.820 0.800 0.810 0.800 0.860 706,000 585,640 0.8295 10.86 10.59 10.72 10.59 11.38 53,330 10.981 -4.65%
2019-04-15 0 0.860 0.860 0.870 0.840 0.900 905,000 784,520 0.8669 11.38 11.38 11.52 11.12 11.91 68,362 11.476 -4.44%
2019-04-12 0 0.900 0.880 0.900 0.830 0.930 2,898,000 2,548,360 0.8794 11.91 11.65 11.91 10.99 12.31 218,911 11.641 2.27%
2019-04-11 0 0.880 0.880 0.890 0.870 0.930 1,662,022 1,480,059 0.8905 11.65 11.65 11.78 11.52 12.31 125,547 11.789 0.00%
2019-04-10 0 0.880 0.880 0.900 0.820 0.940 3,226,000 2,822,180 0.8748 11.65 11.65 11.91 10.86 12.44 243,687 11.581 3.53%
2019-04-09 0 0.850 0.850 0.860 0.830 0.930 5,637,000 4,913,740 0.8717 11.25 11.25 11.38 10.99 12.31 425,811 11.540 -9.57%
2019-04-08 0 0.940 0.930 0.940 0.670 1.000 30,327,126 27,010,636 0.8906 12.44 12.31 12.44 8.870 13.24 2,290,867 11.791 40.30%
2019-04-04 0 0.670 0.660 0.680 0.650 0.680 566,000 376,800 0.6657 8.870 8.737 9.002 8.605 9.002 42,755 8.8130 1.52%
2019-04-03 0 0.660 0.660 0.680 0.590 0.690 1,928,200 1,280,166 0.6639 8.737 8.737 9.002 7.811 9.134 145,653 8.7891 11.86%
2019-04-02 0 0.590 0.590 0.600 0.590 0.600 35,000 20,730 0.5923 7.811 7.811 7.943 7.811 7.943 2,644 7.8408 -1.67%
2019-04-01 0 0.600 0.590 0.600 0.590 0.640 1,078,000 656,080 0.6086 7.943 7.811 7.943 7.811 8.472 81,431 8.0569 -6.25%
2019-03-29 0 0.640 0.640 0.650 0.610 0.690 1,614,000 1,028,620 0.6373 8.472 8.472 8.605 8.075 9.134 121,919 8.4369 -4.48%
2019-03-28 0 0.670 0.670 0.680 0.560 0.710 11,070,000 7,364,000 0.6652 8.870 8.870 9.002 7.413 9.399 836,212 8.8064 9.84%
2019-03-27 0 0.610 0.620 0.630 0.485 0.710 9,166,200 5,763,212 0.6287 8.075 8.208 8.340 6.421 9.399 692,401 8.3235 28.42%
2019-03-26 0 0.475 0.470 0.480 0.450 0.475 178,000 83,420 0.4687 6.288 6.222 6.354 5.957 6.288 13,446 6.2041 0.00%
2019-03-25 0 0.475 0.450 0.475 0.445 0.480 288,000 129,110 0.4483 6.288 5.957 6.288 5.891 6.354 21,755 5.9347 3.26%
2019-03-22 0 0.460 0.455 0.470 0.445 0.480 529,600 241,272 0.4556 6.090 6.023 6.222 5.891 6.354 40,005 6.0310 -4.17%
2019-03-21 0 0.480 0.470 0.480 0.440 0.480 734,200 339,200 0.4620 6.354 6.222 6.354 5.825 6.354 55,460 6.1161 2.13%
2019-03-20 0 0.470 0.440 0.470 0.435 0.485 898,000 419,540 0.4672 6.222 5.825 6.222 5.759 6.421 67,834 6.1848 -2.08%
2019-03-19 0 0.480 0.470 0.485 0.470 0.490 848,000 404,710 0.4773 6.354 6.222 6.421 6.222 6.487 64,057 6.3180 -2.04%
2019-03-18 0 0.490 0.485 0.495 0.490 0.520 908,000 453,320 0.4993 6.487 6.421 6.553 6.487 6.884 68,589 6.6092 -5.77%
2019-03-15 0 0.520 0.510 0.520 0.500 0.530 308,000 156,820 0.5092 6.884 6.752 6.884 6.619 7.016 23,266 6.7403 1.96%
2019-03-14 0 0.510 0.500 0.510 0.500 0.550 518,000 266,220 0.5139 6.752 6.619 6.752 6.619 7.281 39,129 6.8037 -5.56%
2019-03-13 0 0.540 0.510 0.540 0.520 0.550 536,200 284,840 0.5312 7.149 6.752 7.149 6.884 7.281 40,504 7.0324 1.89%
2019-03-12 0 0.530 0.520 0.530 0.500 0.540 766,000 399,720 0.5218 7.016 6.884 7.016 6.619 7.149 57,863 6.9081 3.92%
2019-03-11 0 0.510 0.500 0.510 0.490 0.520 1,001,200 501,474 0.5009 6.752 6.619 6.752 6.487 6.884 75,629 6.6307 5.15%
2019-03-08 0 0.485 0.475 0.490 0.465 0.520 2,900,000 1,423,460 0.4908 6.421 6.288 6.487 6.156 6.884 219,062 6.4980 -4.90%
2019-03-07 0 0.510 0.500 0.510 0.500 0.570 2,560,000 1,373,060 0.5364 6.752 6.619 6.752 6.619 7.546 193,379 7.1004 -3.77%
2019-03-06 0 0.530 0.530 0.540 0.520 0.610 3,082,000 1,696,180 0.5504 7.016 7.016 7.149 6.884 8.075 232,810 7.2857 -11.67%
2019-03-05 0 0.600 0.590 0.600 0.550 0.650 2,362,000 1,435,860 0.6079 7.943 7.811 7.943 7.281 8.605 178,422 8.0475 7.14%
2019-03-04 0 0.560 0.560 0.570 0.530 0.690 3,931,400 2,364,212 0.6014 7.413 7.413 7.546 7.016 9.134 296,972 7.9611 -17.65%
2019-03-01 0 0.680 0.680 0.690 0.485 0.690 13,866,125 8,510,606 0.6138 9.002 9.002 9.134 6.421 9.134 1,047,427 8.1253 30.77%
2019-02-28 0 0.520 0.510 0.520 0.415 0.560 11,719,000 5,974,690 0.5098 6.884 6.752 6.884 5.494 7.413 885,236 6.7493 25.30%
2019-02-27 0 0.415 0.410 0.415 0.390 0.430 2,653,600 1,089,062 0.4104 5.494 5.428 5.494 5.163 5.692 200,449 5.4331 7.79%
2019-02-26 0 0.385 0.385 0.390 0.375 0.390 402,000 153,660 0.3822 5.097 5.097 5.163 4.964 5.163 30,366 5.0602 0.00%
2019-02-25 0 0.385 0.385 0.395 0.375 0.395 1,712,000 654,580 0.3823 5.097 5.097 5.229 4.964 5.229 129,322 5.0616 0.00%
2019-02-22 0 0.385 0.380 0.390 0.375 0.390 2,160,000 822,300 0.3807 5.097 5.031 5.163 4.964 5.163 163,163 5.0397 -3.75%
2019-02-21 0 0.400 0.390 0.405 0.390 0.400 922,000 361,060 0.3916 5.295 5.163 5.362 5.163 5.295 69,647 5.1842 0.00%
2019-02-20 0 0.400 0.395 0.400 0.395 0.400 234,000 92,970 0.3973 5.295 5.229 5.295 5.229 5.295 17,676 5.2597 1.27%
2019-02-19 0 0.395 0.390 0.410 0.390 0.415 252,000 98,520 0.3910 5.229 5.163 5.428 5.163 5.494 19,036 5.1755 -2.47%
2019-02-18 0 0.405 0.395 0.405 0.395 0.405 28,200 11,185 0.3966 5.362 5.229 5.362 5.229 5.362 2,130 5.2507 0.00%
2019-02-15 0 0.405 0.390 0.405 0.390 0.410 72,000 28,410 0.3946 5.362 5.163 5.362 5.163 5.428 5,439 5.2236 0.00%
2019-02-14 0 0.405 0.395 0.410 0.390 0.405 1,821,000 718,605 0.3946 5.362 5.229 5.428 5.163 5.362 137,556 5.2241 -1.22%
2019-02-13 0 0.410 0.395 0.410 0.395 0.410 318,000 126,200 0.3969 5.428 5.229 5.428 5.229 5.428 24,021 5.2537 2.50%
2019-02-12 0 0.400 0.395 0.405 0.390 0.400 340,000 133,980 0.3941 5.295 5.229 5.362 5.163 5.295 25,683 5.2167 -2.44%
2019-02-11 0 0.410 0.400 0.410 0.400 0.410 18,000 7,320 0.4067 5.428 5.295 5.428 5.295 5.428 1,360 5.3836 0.00%
2019-02-08 0 0.410 0.405 0.410 0.400 0.420 236,000 96,320 0.4081 5.428 5.362 5.428 5.295 5.560 17,827 5.4030 -3.53%
2019-02-04 0 0.425 0.415 0.425 0.400 0.425 930,000 387,030 0.4162 5.626 5.494 5.626 5.295 5.626 70,251 5.5093 8.97%
2019-02-01 0 0.390 0.385 0.395 0.390 0.395 106,000 41,430 0.3908 5.163 5.097 5.229 5.163 5.229 8,007 5.1742 0.00%
2019-01-31 0 0.390 0.385 0.395 0.380 0.400 602,000 236,940 0.3936 5.163 5.097 5.229 5.031 5.295 45,474 5.2104 0.00%
2019-01-30 0 0.390 0.385 0.400 0.390 0.390 102,000 39,780 0.3900 5.163 5.097 5.295 5.163 5.163 7,705 5.1629 -2.50%
2019-01-29 0 0.400 0.390 0.400 0.395 0.400 66,000 26,200 0.3970 5.295 5.163 5.295 5.229 5.295 4,986 5.2552 2.56%
2019-01-28 0 0.390 0.385 0.390 0.390 0.405 448,000 176,010 0.3929 5.163 5.097 5.163 5.163 5.362 33,841 5.2010 1.30%
2019-01-25 0 0.385 0.380 0.385 0.375 0.390 350,000 133,770 0.3822 5.097 5.031 5.097 4.964 5.163 26,438 5.0597 1.32%
2019-01-24 0 0.380 0.375 0.385 0.380 0.400 644,000 250,740 0.3893 5.031 4.964 5.097 5.031 5.295 48,647 5.1543 1.33%
2019-01-23 0 0.375 0.365 0.380 0.365 0.380 490,000 180,910 0.3692 4.964 4.832 5.031 4.832 5.031 37,014 4.8876 0.00%
2019-01-22 0 0.375 0.370 0.380 0.375 0.390 596,000 224,060 0.3759 4.964 4.898 5.031 4.964 5.163 45,021 4.9768 -1.32%
2019-01-21 0 0.380 0.380 0.395 0.380 0.395 120,000 46,620 0.3885 5.031 5.031 5.229 5.031 5.229 9,065 5.1431 0.00%
2019-01-18 0 0.380 0.370 0.380 0.380 0.395 326,000 125,110 0.3838 5.031 4.898 5.031 5.031 5.229 24,626 5.0805 0.00%
2019-01-17 0 0.380 0.360 0.380 0.380 0.405 546,000 212,960 0.3900 5.031 4.766 5.031 5.031 5.362 41,244 5.1634 -5.00%
2019-01-16 0 0.400 0.390 0.405 0.400 0.420 328,000 132,790 0.4048 5.295 5.163 5.362 5.295 5.560 24,777 5.3595 -4.76%
2019-01-15 0 0.420 0.405 0.425 0.400 0.420 394,000 161,270 0.4093 5.560 5.362 5.626 5.295 5.560 29,762 5.4186 3.70%
2019-01-14 0 0.405 0.405 0.415 0.405 0.420 80,000 32,810 0.4101 5.362 5.362 5.494 5.362 5.560 6,043 5.4293 -2.41%
2019-01-11 0 0.415 0.385 0.415 0.375 0.435 68,000 27,160 0.3994 5.494 5.097 5.494 4.964 5.759 5,137 5.2875 5.06%
2019-01-10 0 0.395 0.380 0.410 0.385 0.400 192,000 76,400 0.3979 5.229 5.031 5.428 5.097 5.295 14,503 5.2677 -1.25%
2019-01-09 0 0.400 0.380 0.400 0.385 0.400 34,000 13,150 0.3868 5.295 5.031 5.295 5.097 5.295 2,568 5.1201 5.26%
2019-01-08 0 0.380 0.365 0.385 0.365 0.385 454,200 170,689 0.3758 5.031 4.832 5.097 4.832 5.097 34,310 4.9750 0.00%
2019-01-07 0 0.380 0.370 0.380 0.375 0.385 88,000 33,250 0.3778 5.031 4.898 5.031 4.964 5.097 6,647 5.0020 -5.00%
2019-01-04 0 0.400 0.380 0.400 0.370 0.400 76,000 29,380 0.3866 5.295 5.031 5.295 4.898 5.295 5,741 5.1176 2.56%
2019-01-03 0 0.390 0.370 0.410 - - 0 0 - 5.163 4.898 5.428 - - 0 - 0.00%
2019-01-02 0 0.390 0.375 0.400 - - 0 0 - 5.163 4.964 5.295 - - 0 - 0.00%
2018-12-31 0 0.390 0.390 0.395 0.390 0.390 80,200 31,273 0.3899 5.163 5.163 5.229 5.163 5.163 6,058 5.1621 1.30%
2018-12-28 0 0.385 0.385 0.400 0.385 0.385 50,000 19,450 0.3890 5.097 5.097 5.295 5.097 5.097 3,777 5.1497 0.00%
2018-12-27 0 0.385 0.380 0.415 0.380 0.400 211,000 83,110 0.3939 5.097 5.031 5.494 5.031 5.295 15,939 5.2144 -3.75%
2018-12-24 0 0.400 0.395 0.425 0.395 0.410 458,000 184,530 0.4029 5.295 5.229 5.626 5.229 5.428 34,597 5.3338 -2.44%
2018-12-21 0 0.410 0.410 0.430 0.390 0.410 280,000 111,190 0.3971 5.428 5.428 5.692 5.163 5.428 21,151 5.2570 0.00%
2018-12-20 0 0.410 0.405 0.415 0.410 0.420 296,400 123,176 0.4156 5.428 5.362 5.494 5.428 5.560 22,390 5.5015 -1.20%
2018-12-19 0 0.415 0.410 0.415 0.410 0.425 162,200 67,380 0.4154 5.494 5.428 5.494 5.428 5.626 12,252 5.4994 -2.35%
2018-12-18 0 0.425 0.420 0.440 0.405 0.465 756,000 325,040 0.4299 5.626 5.560 5.825 5.362 6.156 57,107 5.6918 -7.61%
2018-12-17 0 0.460 0.460 0.480 0.460 0.475 556,000 257,760 0.4636 6.090 6.090 6.354 6.090 6.288 41,999 6.1372 -5.15%
2018-12-14 0 0.485 0.485 0.495 0.455 0.520 3,386,000 1,668,330 0.4927 6.421 6.421 6.553 6.023 6.884 255,774 6.5227 -2.02%
2018-12-13 0 0.495 0.490 0.495 0.430 0.510 1,733,000 802,922 0.4633 6.553 6.487 6.553 5.692 6.752 130,908 6.1335 19.28%
2018-12-12 0 0.415 0.415 0.430 0.405 0.410 174,000 70,790 0.4068 5.494 5.494 5.692 5.362 5.428 13,144 5.3858 2.47%
2018-12-11 0 0.405 0.405 0.440 0.380 0.420 278,000 113,050 0.4067 5.362 5.362 5.825 5.031 5.560 21,000 5.3834 0.00%
2018-12-10 0 0.405 0.400 0.420 0.405 0.410 118,000 47,890 0.4058 5.362 5.295 5.560 5.362 5.428 8,914 5.3727 -3.57%
2018-12-07 0 0.420 0.405 0.430 0.390 0.420 169,000 70,210 0.4154 5.560 5.362 5.692 5.163 5.560 12,766 5.4998 3.70%
2018-12-06 0 0.405 0.400 0.430 0.380 0.405 24,000 9,220 0.3842 5.362 5.295 5.692 5.031 5.362 1,813 5.0857 0.00%
2018-12-05 0 0.405 0.405 0.430 0.400 0.405 34,000 13,710 0.4032 5.362 5.362 5.692 5.295 5.362 2,568 5.3381 -3.57%
2018-12-04 0 0.420 0.415 0.440 0.420 0.445 473,400 202,834 0.4285 5.560 5.494 5.825 5.560 5.891 35,760 5.6721 -5.62%
2018-12-03 0 0.445 0.445 0.455 0.440 0.455 132,000 59,570 0.4513 5.891 5.891 6.023 5.825 6.023 9,971 5.9743 -2.20%
2018-11-30 0 0.455 0.450 0.460 0.440 0.520 1,152,000 541,680 0.4702 6.023 5.957 6.090 5.825 6.884 87,020 6.2247 -3.19%
2018-11-29 0 0.470 0.470 0.485 0.380 0.500 2,922,000 1,281,860 0.4387 6.222 6.222 6.421 5.031 6.619 220,724 5.8075 23.68%
2018-11-28 0 0.380 0.375 0.385 0.370 0.380 600,600 224,156 0.3732 5.031 4.964 5.097 4.898 5.031 45,368 4.9408 1.33%
2018-11-27 0 0.375 0.370 0.375 0.375 0.380 308,200 115,772 0.3756 4.964 4.898 4.964 4.964 5.031 23,281 4.9728 -3.85%
2018-11-26 0 0.390 0.390 0.395 0.380 0.400 336,000 131,590 0.3916 5.163 5.163 5.229 5.031 5.295 25,381 5.1846 2.63%
2018-11-23 0 0.380 0.380 0.385 0.375 0.380 52,000 19,680 0.3785 5.031 5.031 5.097 4.964 5.031 3,928 5.0102 1.33%
2018-11-22 0 0.375 0.375 0.380 0.365 0.385 266,000 99,140 0.3727 4.964 4.964 5.031 4.832 5.097 20,093 4.9340 0.00%
2018-11-21 0 0.375 0.365 0.380 0.370 0.385 266,000 100,300 0.3771 4.964 4.832 5.031 4.898 5.097 20,093 4.9917 -1.32%
2018-11-20 0 0.380 0.360 0.380 0.385 0.385 26,000 10,010 0.3850 5.031 4.766 5.031 5.097 5.097 1,964 5.0967 -1.30%
2018-11-19 0 0.385 0.380 0.385 0.380 0.400 574,000 221,070 0.3851 5.097 5.031 5.097 5.031 5.295 43,359 5.0986 2.67%
2018-11-16 0 0.375 0.360 0.395 0.375 0.400 178,000 67,170 0.3774 4.964 4.766 5.229 4.964 5.295 13,446 4.9956 0.00%
2018-11-15 0 0.375 0.370 0.390 0.360 0.390 1,200,200 440,179 0.3668 4.964 4.898 5.163 4.766 5.163 90,661 4.8552 2.74%
2018-11-14 0 0.365 0.360 0.375 0.365 0.375 304,200 112,270 0.3691 4.832 4.766 4.964 4.832 4.964 22,979 4.8858 -2.67%
2018-11-13 0 0.375 0.365 0.375 0.360 0.380 1,968,000 723,900 0.3678 4.964 4.832 4.964 4.766 5.031 148,660 4.8695 -2.60%
2018-11-12 0 0.385 0.380 0.385 0.380 0.400 1,074,000 411,970 0.3836 5.097 5.031 5.097 5.031 5.295 81,128 5.0780 -2.53%
2018-11-09 0 0.395 0.390 0.395 0.390 0.410 3,614,000 1,429,970 0.3957 5.229 5.163 5.229 5.163 5.428 272,996 5.2381 -5.95%
2018-11-08 0 0.420 0.420 0.425 0.400 0.460 2,618,000 1,138,200 0.4348 5.560 5.560 5.626 5.295 6.090 197,760 5.7555 -8.70%
2018-11-07 0 0.460 0.455 0.465 0.450 0.475 742,000 343,960 0.4636 6.090 6.023 6.156 5.957 6.288 56,050 6.1367 -5.15%
2018-11-06 0 0.485 0.455 0.485 0.485 0.485 10,000 4,850 0.4850 6.421 6.023 6.421 6.421 6.421 755 6.4206 0.00%
2018-11-05 0 0.485 0.470 0.495 0.465 0.485 60,000 28,700 0.4783 6.421 6.222 6.553 6.156 6.421 4,532 6.3323 1.04%
2018-11-02 0 0.480 0.475 0.500 0.470 0.500 1,112,000 534,860 0.4810 6.354 6.288 6.619 6.222 6.619 83,999 6.3675 1.05%
2018-11-01 0 0.475 0.470 0.480 0.455 0.490 735,000 344,810 0.4691 6.288 6.222 6.354 6.023 6.487 55,521 6.2105 4.40%
2018-10-31 0 0.455 0.465 0.480 0.450 0.570 9,480,000 4,668,520 0.4925 6.023 6.156 6.354 5.957 7.546 716,105 6.5193 -2.15%
2018-10-30 0 0.465 0.450 0.465 0.450 0.465 1,286,000 585,250 0.4551 6.156 5.957 6.156 5.957 6.156 97,143 6.0246 -2.11%
2018-10-29 0 0.475 0.455 0.480 0.455 0.485 658,000 311,280 0.4731 6.288 6.023 6.354 6.023 6.421 49,704 6.2626 -4.04%
2018-10-26 0 0.495 0.485 0.495 0.485 0.520 238,200 118,947 0.4994 6.553 6.421 6.553 6.421 6.884 17,993 6.6106 -4.81%
2018-10-25 0 0.520 0.500 0.520 0.500 0.530 638,000 325,960 0.5109 6.884 6.619 6.884 6.619 7.016 48,194 6.7636 -1.89%
2018-10-24 0 0.530 0.510 0.520 0.510 0.530 236,000 123,320 0.5225 7.016 6.752 6.884 6.752 7.016 17,827 6.9176 0.00%
2018-10-23 0 0.530 0.510 0.530 0.510 0.560 1,464,000 787,600 0.5380 7.016 6.752 7.016 6.752 7.413 110,588 7.1219 -7.02%
2018-10-22 0 0.570 0.550 0.570 0.560 0.620 810,000 468,460 0.5783 7.546 7.281 7.546 7.413 8.208 61,186 7.6563 -5.00%
2018-10-19 0 0.600 0.580 0.600 0.550 0.660 1,220,200 697,752 0.5718 7.943 7.678 7.943 7.281 8.737 92,172 7.5701 -6.25%
2018-10-18 0 0.640 0.600 0.640 0.640 0.650 352,000 226,040 0.6422 8.472 7.943 8.472 8.472 8.605 26,590 8.5011 0.00%
2018-10-16 0 0.640 0.580 0.640 - - 0 0 - 8.472 7.678 8.472 - - 0 - -3.03%
2018-10-15 0 0.660 0.570 0.660 0.560 0.670 12,000 7,260 0.6050 8.737 7.546 8.737 7.413 8.870 906 8.0092 4.76%
2018-10-12 0 0.630 0.600 0.640 0.580 0.630 134,000 80,540 0.6010 8.340 7.943 8.472 7.678 8.340 10,122 7.9568 3.28%
2018-10-11 0 0.610 0.580 0.610 0.560 0.660 350,000 212,340 0.6067 8.075 7.678 8.075 7.413 8.737 26,438 8.0315 -8.96%
2018-10-10 0 0.670 0.660 0.680 0.670 0.720 344,000 235,040 0.6833 8.870 8.737 9.002 8.870 9.532 25,985 9.0451 -6.94%
2018-10-09 0 0.720 0.690 0.720 0.690 0.720 484,200 338,716 0.6995 9.532 9.134 9.532 9.134 9.532 36,576 9.2607 -1.37%
2018-10-08 0 0.730 0.720 0.730 0.710 0.740 196,000 140,720 0.7180 9.664 9.532 9.664 9.399 9.796 14,806 9.5045 -3.95%
2018-10-05 0 0.760 0.740 0.780 0.740 0.760 16,000 12,120 0.7575 10.06 9.796 10.33 9.796 10.06 1,209 10.028 0.00%
2018-10-04 0 0.760 0.730 0.760 - - 0 0 - 10.06 9.664 10.06 - - 0 - 0.00%
2018-10-03 0 0.760 0.740 0.760 0.730 0.770 114,000 86,800 0.7614 10.06 9.796 10.06 9.664 10.19 8,611 10.080 5.56%
2018-10-02 0 0.720 0.720 0.760 0.720 0.780 592,000 448,080 0.7569 9.532 9.532 10.06 9.532 10.33 44,719 10.020 -10.00%
2018-09-28 0 0.800 0.780 0.800 0.770 0.800 289,400 224,382 0.7753 10.59 10.33 10.59 10.19 10.59 21,861 10.264 -4.76%
2018-09-27 0 0.840 0.780 0.840 0.830 0.840 40,000 33,400 0.8350 11.12 10.33 11.12 10.99 11.12 3,022 11.054 0.00%
2018-09-26 0 0.840 0.790 0.840 0.780 0.880 158,000 135,060 0.8548 11.12 10.46 11.12 10.33 11.65 11,935 11.316 5.00%
2018-09-24 0 0.800 0.790 0.830 0.790 0.800 124,000 99,180 0.7998 10.59 10.46 10.99 10.46 10.59 9,367 10.588 0.00%
2018-09-21 0 0.800 0.790 0.810 0.780 0.830 225,000 178,140 0.7917 10.59 10.46 10.72 10.33 10.99 16,996 10.481 0.00%
2018-09-20 0 0.800 0.800 0.830 0.790 0.790 8,000 6,320 0.7900 10.59 10.59 10.99 10.46 10.46 604 10.458 0.00%
2018-09-19 0 0.800 0.790 0.820 0.790 0.810 172,000 137,640 0.8002 10.59 10.46 10.86 10.46 10.72 12,993 10.594 -3.61%
2018-09-18 0 0.830 0.810 0.840 0.810 0.830 124,000 100,720 0.8123 10.99 10.72 11.12 10.72 10.99 9,367 10.753 2.47%
2018-09-17 0 0.810 0.810 0.860 0.810 0.810 74,000 59,940 0.8100 10.72 10.72 11.38 10.72 10.72 5,590 10.723 -1.22%
2018-09-14 0 0.820 0.820 0.870 0.820 0.820 10,000 8,200 0.8200 10.86 10.86 11.52 10.86 10.86 755 10.855 1.23%
2018-09-13 0 0.810 0.810 0.850 0.810 0.820 94,000 76,760 0.8166 10.72 10.72 11.25 10.72 10.86 7,101 10.810 0.00%
2018-09-12 0 0.810 0.810 0.840 0.800 0.840 1,342,000 1,095,440 0.8163 10.72 10.72 11.12 10.59 11.12 101,373 10.806 -4.71%
2018-09-11 0 0.850 0.850 0.860 0.840 0.850 170,200 144,202 0.8473 11.25 11.25 11.38 11.12 11.25 12,857 11.216 -1.16%
2018-09-10 0 0.860 0.850 0.860 0.840 0.860 138,000 117,020 0.8480 11.38 11.25 11.38 11.12 11.38 10,424 11.226 -2.27%
2018-09-07 0 0.880 0.870 0.880 0.860 0.920 1,380,000 1,200,720 0.8701 11.65 11.52 11.65 11.38 12.18 104,243 11.518 2.33%
2018-09-06 0 0.860 0.860 0.890 0.860 0.860 28,000 24,080 0.8600 11.38 11.38 11.78 11.38 11.38 2,115 11.385 1.18%
2018-09-05 0 0.850 0.850 0.880 0.850 0.890 540,800 469,704 0.8685 11.25 11.25 11.65 11.25 11.78 40,851 11.498 -3.41%
2018-09-04 0 0.880 0.850 0.880 0.850 0.900 120,200 105,140 0.8747 11.65 11.25 11.65 11.25 11.91 9,080 11.580 6.02%
2018-09-03 0 0.830 0.830 0.860 0.820 0.870 526,000 447,980 0.8517 10.99 10.99 11.38 10.86 11.52 39,733 11.275 -7.78%
2018-08-31 0 0.900 0.890 0.900 0.880 1.080 1,934,200 1,871,828 0.9678 11.91 11.78 11.91 11.65 14.30 146,107 12.811 4.65%
2018-08-30 0 0.860 0.850 0.860 - - 0 0 - 11.38 11.25 11.38 - - 0 - -2.27%
2018-08-29 0 0.880 0.820 0.880 0.850 0.910 88,000 77,360 0.8791 11.65 10.86 11.65 11.25 12.05 6,647 11.638 7.32%
2018-08-28 0 0.820 0.820 0.830 0.820 0.830 64,000 52,820 0.8253 10.86 10.86 10.99 10.86 10.99 4,834 10.926 -5.75%
2018-08-27 0 0.870 0.850 0.890 0.850 0.890 228,200 198,760 0.8710 11.52 11.25 11.78 11.25 11.78 17,238 11.530 -2.25%
2018-08-24 0 0.890 0.860 0.890 0.830 0.910 559,200 495,988 0.8870 11.78 11.38 11.78 10.99 12.05 42,241 11.742 3.49%
2018-08-23 0 0.860 0.860 0.870 0.790 0.940 263,200 219,904 0.8355 11.38 11.38 11.52 10.46 12.44 19,882 11.061 8.86%
2018-08-22 0 0.790 0.790 0.820 0.780 0.810 140,200 110,090 0.7852 10.46 10.46 10.86 10.33 10.72 10,591 10.395 0.00%
2018-08-21 0 0.790 0.790 0.820 0.780 0.800 124,000 97,720 0.7881 10.46 10.46 10.86 10.33 10.59 9,367 10.433 -1.25%
2018-08-20 0 0.800 0.800 0.810 0.790 0.810 60,400 48,384 0.8011 10.59 10.59 10.72 10.46 10.72 4,563 10.605 0.00%
2018-08-17 0 0.800 0.800 0.860 0.790 0.810 330,000 264,000 0.8000 10.59 10.59 11.38 10.46 10.72 24,928 10.591 -1.23%
2018-08-16 0 0.810 0.800 0.840 0.790 0.830 206,000 166,460 0.8081 10.72 10.59 11.12 10.46 10.99 15,561 10.697 -3.57%
2018-08-15 0 0.840 0.830 0.840 0.810 0.870 430,000 356,840 0.8299 11.12 10.99 11.12 10.72 11.52 32,482 10.986 1.20%
2018-08-14 0 0.830 0.830 0.840 0.800 0.840 166,000 136,740 0.8237 10.99 10.99 11.12 10.59 11.12 12,539 10.905 -1.19%
2018-08-13 0 0.840 0.840 0.850 0.830 0.900 77,000 64,280 0.8348 11.12 11.12 11.25 10.99 11.91 5,816 11.051 1.20%
2018-08-10 0 0.830 0.830 0.850 0.830 0.850 96,000 80,780 0.8415 10.99 10.99 11.25 10.99 11.25 7,252 11.139 -5.68%
2018-08-09 0 0.880 0.840 0.880 0.840 0.880 138,000 119,860 0.8686 11.65 11.12 11.65 11.12 11.65 10,424 11.498 1.15%
2018-08-08 0 0.870 0.830 0.870 0.830 0.870 47,000 40,100 0.8532 11.52 10.99 11.52 10.99 11.52 3,550 11.295 3.57%
2018-08-07 0 0.840 0.830 0.840 0.840 0.850 123,000 103,710 0.8432 11.12 10.99 11.12 11.12 11.25 9,291 11.162 0.00%
2018-08-06 0 0.840 0.840 0.850 0.840 0.880 495,200 418,952 0.8460 11.12 11.12 11.25 11.12 11.65 37,407 11.200 0.00%
2018-08-03 0 0.840 0.820 0.840 0.830 0.880 604,000 518,420 0.8583 11.12 10.86 11.12 10.99 11.65 45,625 11.363 -8.70%
2018-08-02 0 0.920 0.890 0.920 0.870 0.920 579,800 517,482 0.8925 12.18 11.78 12.18 11.52 12.18 43,797 11.815 -2.13%
2018-08-01 0 0.940 0.920 0.940 0.860 0.950 574,000 527,160 0.9184 12.44 12.18 12.44 11.38 12.58 43,359 12.158 6.82%
2018-07-31 0 0.880 0.860 0.880 0.850 0.890 276,000 238,840 0.8654 11.65 11.38 11.65 11.25 11.78 20,849 11.456 3.53%
2018-07-30 0 0.850 0.850 0.860 0.810 0.930 250,000 213,120 0.8525 11.25 11.25 11.38 10.72 12.31 18,885 11.285 1.19%
2018-07-27 0 0.840 0.820 0.840 0.810 0.880 425,000 354,380 0.8338 11.12 10.86 11.12 10.72 11.65 32,104 11.039 3.70%
2018-07-26 0 0.810 0.790 0.820 0.780 0.830 217,000 172,490 0.7949 10.72 10.46 10.86 10.33 10.99 16,392 10.523 1.25%
2018-07-25 0 0.800 0.790 0.820 0.780 0.850 278,400 224,324 0.8058 10.59 10.46 10.86 10.33 11.25 21,030 10.667 -2.44%
2018-07-24 0 0.820 0.790 0.820 0.780 0.830 560,000 452,800 0.8086 10.86 10.46 10.86 10.33 10.99 42,302 10.704 2.50%
2018-07-23 0 0.800 0.790 0.820 0.800 0.850 224,000 185,080 0.8263 10.59 10.46 10.86 10.59 11.25 16,921 10.938 -4.76%
2018-07-20 0 0.840 0.830 0.840 0.720 1.000 1,668,000 1,347,940 0.8081 11.12 10.99 11.12 9.532 13.24 125,998 10.698 7.69%
2018-07-19 0 0.780 0.750 0.780 0.750 0.790 224,000 171,460 0.7654 10.33 9.929 10.33 9.929 10.46 16,921 10.133 -1.27%
2018-07-18 0 0.790 0.760 0.800 0.770 0.840 317,000 254,000 0.8013 10.46 10.06 10.59 10.19 11.12 23,946 10.607 -1.25%
2018-07-17 0 0.800 0.800 0.820 0.780 0.850 306,000 245,360 0.8018 10.59 10.59 10.86 10.33 11.25 23,115 10.615 1.27%
2018-07-16 0 0.790 0.810 0.820 0.760 0.800 90,000 71,340 0.7927 10.46 10.72 10.86 10.06 10.59 6,798 10.494 -1.25%
2018-07-13 0 0.800 0.790 0.800 0.750 0.810 752,200 590,690 0.7853 10.59 10.46 10.59 9.929 10.72 56,820 10.396 3.90%
2018-07-12 0 0.770 0.750 0.770 0.680 0.830 1,511,800 1,152,563 0.7624 10.19 9.929 10.19 9.002 10.99 114,199 10.093 10.00%
2018-07-11 0 0.700 0.690 0.720 0.700 0.720 606,000 425,080 0.7015 9.267 9.134 9.532 9.267 9.532 45,776 9.2860 -5.41%
2018-07-10 0 0.740 0.720 0.740 0.710 0.760 438,000 324,060 0.7399 9.796 9.532 9.796 9.399 10.06 33,086 9.7945 -2.63%
2018-07-09 0 0.760 0.730 0.760 0.680 0.790 1,028,000 741,320 0.7211 10.06 9.664 10.06 9.002 10.46 77,654 9.5465 8.57%
2018-07-06 0 0.700 0.680 0.700 0.650 0.710 2,034,000 1,369,340 0.6732 9.267 9.002 9.267 8.605 9.399 153,645 8.9123 -4.11%
2018-07-05 0 0.730 0.710 0.730 0.690 0.750 974,000 687,460 0.7058 9.664 9.399 9.664 9.134 9.929 73,575 9.3437 -2.67%
2018-07-04 0 0.750 0.750 0.760 0.710 0.840 1,281,000 992,960 0.7751 9.929 9.929 10.06 9.399 11.12 96,765 10.262 -6.25%
2018-07-03 0 0.800 0.780 0.800 0.730 0.930 3,254,000 2,549,600 0.7835 10.59 10.33 10.59 9.664 12.31 245,802 10.373 -9.09%
2018-06-29 0 0.880 0.870 0.880 0.650 1.220 15,369,400 14,968,260 0.9739 11.65 11.52 11.65 8.605 16.15 1,160,982 12.893 49.15%
2018-06-28 0 0.590 0.590 0.600 0.550 0.920 5,950,000 4,937,980 0.8299 7.811 7.811 7.943 7.281 12.18 449,454 10.987 -34.44%
2018-06-27 0 0.900 0.890 0.900 0.890 1.040 2,521,000 2,392,830 0.9492 11.91 11.78 11.91 11.78 13.77 190,433 12.565 -13.46%
2018-06-26 0 1.040 1.020 1.040 1.010 1.130 754,200 802,980 1.0647 13.77 13.50 13.77 13.37 14.96 56,971 14.094 -8.77%
2018-06-25 0 1.140 1.090 1.140 1.140 1.170 220,000 256,900 1.1677 15.09 14.43 15.09 15.09 15.49 16,618 15.459 -2.56%
2018-06-22 0 1.170 1.110 1.180 1.090 1.220 674,000 784,780 1.1644 15.49 14.69 15.62 14.43 16.15 50,913 15.414 2.63%
2018-06-21 0 1.140 1.110 1.140 1.110 1.190 584,000 675,400 1.1565 15.09 14.69 15.09 14.69 15.75 44,115 15.310 -1.72%
2018-06-20 0 1.160 1.140 1.160 1.120 1.180 100,000 115,800 1.1580 15.36 15.09 15.36 14.83 15.62 7,554 15.330 -0.85%
2018-06-19 0 1.170 1.120 1.170 1.110 1.190 1,122,200 1,288,664 1.1483 15.49 14.83 15.49 14.69 15.75 84,769 15.202 -4.88%
2018-06-15 0 1.230 1.170 1.240 1.170 1.270 628,000 758,120 1.2072 16.28 15.49 16.42 15.49 16.81 47,438 15.981 2.50%
2018-06-14 0 1.200 1.190 1.210 1.190 1.240 586,000 707,760 1.2078 15.89 15.75 16.02 15.75 16.42 44,266 15.989 -3.23%
2018-06-13 0 1.240 1.230 1.250 1.210 1.290 754,000 935,980 1.2414 16.42 16.28 16.55 16.02 17.08 56,956 16.433 -4.62%
2018-06-12 0 1.300 1.290 1.310 1.290 1.320 168,000 219,540 1.3068 17.21 17.08 17.34 17.08 17.47 12,690 17.300 -2.26%
2018-06-11 0 1.330 1.300 1.340 1.340 1.340 100,000 134,000 1.3400 17.61 17.21 17.74 17.74 17.74 7,554 17.739 -0.75%
2018-06-08 0 1.340 1.320 1.350 1.310 1.340 90,000 118,700 1.3189 17.74 17.47 17.87 17.34 17.74 6,798 17.460 -0.74%
2018-06-07 0 1.350 1.310 1.370 1.310 1.350 243,800 321,682 1.3195 17.87 17.34 18.14 17.34 17.87 18,416 17.467 -0.74%
2018-06-06 0 1.360 1.330 1.360 1.330 1.380 390,000 530,060 1.3591 18.00 17.61 18.00 17.61 18.27 29,460 17.993 -1.45%
2018-06-05 0 1.380 1.340 1.370 1.330 1.400 186,000 253,160 1.3611 18.27 17.74 18.14 17.61 18.53 14,050 18.018 -2.82%
2018-06-04 0 1.420 1.320 1.420 1.310 1.420 288,000 389,880 1.3538 18.80 17.47 18.80 17.34 18.80 21,755 17.921 2.16%
2018-06-01 0 1.390 1.340 1.400 1.390 1.390 4,000 5,560 1.3900 18.40 17.74 18.53 18.40 18.40 302 18.401 0.00%
2018-05-31 0 1.390 1.350 1.420 1.350 1.400 484,000 665,040 1.3740 18.40 17.87 18.80 17.87 18.53 36,561 18.190 -2.11%
2018-05-30 0 1.420 1.350 1.420 1.350 1.420 121,000 166,300 1.3744 18.80 17.87 18.80 17.87 18.80 9,140 18.194 0.00%
2018-05-29 0 1.420 1.380 1.440 1.380 1.450 286,000 400,660 1.4009 18.80 18.27 19.06 18.27 19.20 21,604 18.546 -2.74%
2018-05-28 0 1.460 1.380 1.460 1.350 1.460 157,000 215,904 1.3752 19.33 18.27 19.33 17.87 19.33 11,860 18.205 2.82%
2018-05-25 0 1.420 1.370 1.420 1.380 1.480 129,800 184,050 1.4180 18.80 18.14 18.80 18.27 19.59 9,805 18.771 -0.70%
2018-05-24 0 1.430 1.380 1.440 1.380 1.430 180,000 251,000 1.3944 18.93 18.27 19.06 18.27 18.93 13,597 18.460 -0.69%
2018-05-23 0 1.440 1.390 1.440 1.390 1.450 220,600 312,984 1.4188 19.06 18.40 19.06 18.40 19.20 16,664 18.782 -0.69%
2018-05-21 0 1.450 1.390 1.450 1.390 1.450 270,000 377,060 1.3965 19.20 18.40 19.20 18.40 19.20 20,395 18.487 4.32%
2018-05-18 0 1.390 1.330 1.390 1.330 1.390 92,000 125,920 1.3687 18.40 17.61 18.40 17.61 18.40 6,950 18.119 0.72%
2018-05-17 0 1.380 1.320 1.380 1.270 1.420 760,000 1,005,540 1.3231 18.27 17.47 18.27 16.81 18.80 57,409 17.515 6.15%
2018-05-16 0 1.300 1.280 1.300 1.280 1.300 242,000 311,240 1.2861 17.21 16.94 17.21 16.94 17.21 18,280 17.026 0.78%
2018-05-15 0 1.290 1.290 1.320 1.290 1.320 144,000 187,520 1.3022 17.08 17.08 17.47 17.08 17.47 10,878 17.239 -2.27%
2018-05-14 0 1.320 1.300 1.320 1.300 1.350 374,000 493,740 1.3202 17.47 17.21 17.47 17.21 17.87 28,251 17.477 -2.22%
2018-05-11 0 1.350 1.320 1.340 1.320 1.390 128,200 176,004 1.3729 17.87 17.47 17.74 17.47 18.40 9,684 18.175 0.75%
2018-05-10 0 1.340 1.340 1.350 1.330 1.370 600,000 809,900 1.3498 17.74 17.74 17.87 17.61 18.14 45,323 17.869 -3.60%
2018-05-09 0 1.390 1.380 1.390 1.370 1.400 198,000 273,540 1.3815 18.40 18.27 18.40 18.14 18.53 14,957 18.289 -1.42%
2018-05-08 0 1.410 1.410 1.420 1.370 1.440 192,000 267,240 1.3919 18.67 18.67 18.80 18.14 19.06 14,503 18.426 0.00%
2018-05-07 0 1.410 1.390 1.410 1.390 1.430 60,000 84,960 1.4160 18.67 18.40 18.67 18.40 18.93 4,532 18.745 -0.70%
2018-05-04 0 1.420 1.400 1.430 1.370 1.450 276,800 394,020 1.4235 18.80 18.53 18.93 18.14 19.20 20,909 18.844 2.16%
2018-05-03 0 1.390 1.370 1.390 1.370 1.420 534,000 736,940 1.3800 18.40 18.14 18.40 18.14 18.80 40,338 18.269 -3.47%
2018-05-02 0 1.440 1.420 1.440 1.430 1.480 265,000 382,650 1.4440 19.06 18.80 19.06 18.93 19.59 20,018 19.116 1.41%
2018-04-30 0 1.420 1.410 1.420 1.400 1.500 342,000 486,480 1.4225 18.80 18.67 18.80 18.53 19.86 25,834 18.831 -2.74%
2018-04-27 0 1.460 1.440 1.470 1.430 1.470 352,000 507,560 1.4419 19.33 19.06 19.46 18.93 19.46 26,590 19.089 -0.68%
2018-04-26 0 1.470 1.450 1.470 1.440 1.590 1,235,000 1,839,310 1.4893 19.46 19.20 19.46 19.06 21.05 93,290 19.716 -5.16%
2018-04-25 0 1.550 1.540 1.550 1.520 1.550 2,259,000 3,465,170 1.5339 20.52 20.39 20.52 20.12 20.52 170,642 20.307 -1.90%
2018-04-24 0 1.580 1.550 1.590 1.540 1.680 500,000 785,880 1.5718 20.92 20.52 21.05 20.39 22.24 37,769 20.807 -0.63%
2018-04-23 0 1.590 1.550 1.590 1.540 1.590 1,458,000 2,263,280 1.5523 21.05 20.52 21.05 20.39 21.05 110,135 20.550 -0.62%
2018-04-20 0 1.600 1.590 1.620 1.570 1.620 588,400 940,312 1.5981 21.18 21.05 21.45 20.78 21.45 44,447 21.156 1.91%
2018-04-19 0 1.570 1.550 1.570 1.530 1.590 681,800 1,066,602 1.5644 20.78 20.52 20.78 20.25 21.05 51,502 20.710 -1.87%
2018-04-18 0 1.600 1.590 1.600 1.580 1.650 582,000 935,800 1.6079 21.18 21.05 21.18 20.92 21.84 43,963 21.286 -3.61%
2018-04-17 0 1.660 1.650 1.660 1.620 1.740 3,707,000 6,152,080 1.6596 21.98 21.84 21.98 21.45 23.03 280,021 21.970 -1.19%
2018-04-16 0 1.680 1.670 1.680 1.630 1.700 978,000 1,629,360 1.6660 22.24 22.11 22.24 21.58 22.51 73,877 22.055 -1.18%
2018-04-13 0 1.700 1.690 1.700 1.690 1.710 840,000 1,425,940 1.6975 22.51 22.37 22.51 22.37 22.64 63,452 22.473 -0.58%
2018-04-12 0 1.710 1.700 1.710 1.690 1.720 932,000 1,578,120 1.6933 22.64 22.51 22.64 22.37 22.77 70,402 22.416 0.00%
2018-04-11 0 1.710 1.690 1.710 1.690 1.720 1,645,200 2,797,544 1.7004 22.64 22.37 22.64 22.37 22.77 124,276 22.511 -1.16%
2018-04-10 0 1.730 1.710 1.730 1.700 1.730 722,800 1,239,212 1.7145 22.90 22.64 22.90 22.51 22.90 54,599 22.696 -1.14%
2018-04-09 0 1.750 1.720 1.750 1.700 1.760 866,000 1,482,980 1.7124 23.17 22.77 23.17 22.51 23.30 65,416 22.670 1.16%
2018-04-06 0 1.730 1.720 1.730 1.710 1.790 382,000 658,940 1.7250 22.90 22.77 22.90 22.64 23.70 28,856 22.836 -1.14%
2018-04-04 0 1.750 1.740 1.760 1.700 1.850 836,000 1,455,360 1.7409 23.17 23.03 23.30 22.51 24.49 63,150 23.046 1.74%
2018-04-03 0 1.720 1.720 1.740 1.720 1.780 648,000 1,137,860 1.7560 22.77 22.77 23.03 22.77 23.56 48,949 23.246 -3.37%
2018-03-29 0 1.780 1.770 1.780 1.760 1.820 3,422,000 6,097,980 1.7820 23.56 23.43 23.56 23.30 24.09 258,493 23.591 1.14%
2018-03-28 0 1.760 1.750 1.760 1.750 1.860 1,212,000 2,174,700 1.7943 23.30 23.17 23.30 23.17 24.62 91,553 23.754 -5.38%
2018-03-27 0 1.860 1.830 1.860 1.830 1.860 526,000 973,000 1.8498 24.62 24.23 24.62 24.23 24.62 39,733 24.488 1.09%
2018-03-26 0 1.840 1.830 1.850 1.770 1.860 1,402,000 2,541,620 1.8129 24.36 24.23 24.49 23.43 24.62 105,905 23.999 -1.60%
2018-03-23 0 1.870 1.850 1.870 1.840 1.900 3,736,000 7,035,100 1.8831 24.76 24.49 24.76 24.36 25.15 282,212 24.928 -3.61%
2018-03-22 0 1.940 1.940 1.950 1.940 1.950 614,000 1,193,080 1.9431 25.68 25.68 25.81 25.68 25.81 46,381 25.724 -0.51%
2018-03-21 0 1.950 1.940 1.950 1.940 2.010 1,717,800 3,385,114 1.9706 25.81 25.68 25.81 25.68 26.61 129,760 26.087 -2.99%
2018-03-20 0 2.010 2.000 2.010 1.990 2.050 1,094,000 2,203,460 2.0141 26.61 26.48 26.61 26.34 27.14 82,639 26.664 -2.43%
2018-03-19 0 2.060 2.040 2.060 1.940 2.080 2,787,200 5,607,526 2.0119 27.27 27.01 27.27 25.68 27.54 210,541 26.634 5.64%
2018-03-16 0 1.950 1.940 1.950 1.940 1.960 1,123,000 2,186,800 1.9473 25.81 25.68 25.81 25.68 25.95 84,830 25.779 -1.02%
2018-03-15 0 1.970 1.950 1.970 1.930 1.980 577,200 1,122,082 1.9440 26.08 25.81 26.08 25.55 26.21 43,601 25.735 0.51%
2018-03-14 0 1.960 1.940 1.960 1.930 1.960 580,000 1,124,300 1.9384 25.95 25.68 25.95 25.55 25.95 43,812 25.662 -0.51%
2018-03-13 0 1.970 1.960 1.970 1.930 2.010 1,308,000 2,555,740 1.9539 26.08 25.95 26.08 25.55 26.61 98,804 25.867 2.07%
2018-03-12 0 1.930 1.930 1.940 1.920 1.950 390,200 753,940 1.9322 25.55 25.55 25.68 25.42 25.81 29,475 25.579 -0.52%
2018-03-09 0 1.940 1.930 1.940 1.930 1.970 310,000 600,160 1.9360 25.68 25.55 25.68 25.55 26.08 23,417 25.629 0.00%
2018-03-08 0 1.940 1.940 1.950 1.930 1.950 480,000 930,320 1.9382 25.68 25.68 25.81 25.55 25.81 36,259 25.658 0.52%
2018-03-07 0 1.930 1.930 1.940 1.930 1.950 1,116,000 2,160,600 1.9360 25.55 25.55 25.68 25.55 25.81 84,301 25.630 -1.03%
2018-03-06 0 1.950 1.930 1.950 1.930 1.950 546,000 1,054,780 1.9318 25.81 25.55 25.81 25.55 25.81 41,244 25.574 1.04%
2018-03-05 0 1.930 1.920 1.930 1.920 2.010 1,546,000 2,997,800 1.9391 25.55 25.42 25.55 25.42 26.61 116,783 25.670 -2.53%
2018-03-02 0 1.980 1.970 1.980 1.920 2.050 1,370,400 2,725,560 1.9889 26.21 26.08 26.21 25.42 27.14 103,518 26.329 2.59%
2018-03-01 0 1.930 1.930 1.950 1.930 1.960 814,000 1,580,960 1.9422 25.55 25.55 25.81 25.55 25.95 61,488 25.712 0.00%
2018-02-28 0 1.930 1.930 1.940 1.920 1.950 2,570,000 4,982,020 1.9385 25.55 25.55 25.68 25.42 25.81 194,134 25.663 -1.03%
2018-02-27 0 1.950 1.950 1.980 1.940 2.000 1,175,600 2,309,236 1.9643 25.81 25.81 26.21 25.68 26.48 88,803 26.004 -1.02%
2018-02-26 0 1.970 1.950 1.970 1.940 2.000 1,834,400 3,583,832 1.9537 26.08 25.81 26.08 25.68 26.48 138,568 25.863 -1.50%
2018-02-23 0 2.000 1.980 2.000 1.990 2.070 3,537,000 7,091,230 2.0049 26.48 26.21 26.48 26.34 27.40 267,180 26.541 -1.48%
2018-02-22 0 2.030 2.020 2.040 2.030 2.100 1,332,200 2,740,904 2.0574 26.87 26.74 27.01 26.87 27.80 100,632 27.237 -2.40%
2018-02-21 0 2.080 2.080 2.090 1.990 2.170 5,856,200 12,174,210 2.0789 27.54 27.54 27.67 26.34 28.73 442,369 27.520 0.48%
2018-02-20 0 2.070 2.050 2.080 2.060 2.140 2,223,200 4,642,064 2.0880 27.40 27.14 27.54 27.27 28.33 167,937 27.642 -2.36%
2018-02-15 0 2.120 2.110 2.120 2.020 2.190 3,584,000 7,622,600 2.1268 28.07 27.93 28.07 26.74 28.99 270,730 28.156 1.44%
2018-02-14 0 2.090 2.070 2.080 1.990 2.100 2,500,200 5,112,296 2.0448 27.67 27.40 27.54 26.34 27.80 188,861 27.069 0.97%
2018-02-13 0 2.070 2.060 2.070 1.990 2.110 4,639,200 9,458,918 2.0389 27.40 27.27 27.40 26.34 27.93 350,438 26.992 1.47%
2018-02-12 0 2.040 2.020 2.040 2.010 2.240 5,288,000 11,239,840 2.1255 27.01 26.74 27.01 26.61 29.65 399,448 28.138 -2.39%
2018-02-09 0 2.090 2.080 2.100 1.860 2.120 13,231,400 26,660,652 2.0150 27.67 27.54 27.80 24.62 28.07 999,481 26.675 3.98%
2018-02-08 0 2.010 2.000 2.010 1.830 2.640 44,084,600 97,890,984 2.2205 26.61 26.48 26.61 24.23 34.95 3,330,087 29.396 -16.60%
2018-02-07 0 2.410 2.390 2.400 2.240 2.550 39,730,800 95,728,290 2.4094 31.90 31.64 31.77 29.65 33.76 3,001,207 31.897 14.22%
2018-02-06 0 2.110 2.100 2.110 1.940 2.300 21,130,800 45,041,046 2.1315 27.93 27.80 27.93 25.68 30.45 1,596,190 28.218 -9.83%
2018-02-05 0 2.340 2.320 2.330 1.840 2.440 74,556,400 167,984,489 2.2531 30.98 30.71 30.85 24.36 32.30 5,631,882 29.827 20.62%
2018-02-02 0 1.940 1.940 1.960 1.780 1.950 2,172,000 4,031,520 1.8561 25.68 25.68 25.95 23.56 25.81 164,070 24.572 8.99%
2018-02-01 0 1.780 1.770 1.800 1.770 1.870 1,171,600 2,117,616 1.8075 23.56 23.43 23.83 23.43 24.76 88,501 23.928 -4.30%
2018-01-31 0 1.860 1.830 1.870 1.720 1.870 1,106,000 2,005,620 1.8134 24.62 24.23 24.76 22.77 24.76 83,546 24.006 7.51%
2018-01-30 0 1.730 1.740 1.770 1.730 1.770 1,004,600 1,759,232 1.7512 22.90 23.03 23.43 22.90 23.43 75,886 23.183 -2.81%
2018-01-29 0 1.780 1.760 1.780 1.760 1.790 440,200 779,864 1.7716 23.56 23.30 23.56 23.30 23.70 33,252 23.453 -0.56%
2018-01-26 0 1.790 1.780 1.790 1.760 1.810 484,210 871,048 1.7989 23.70 23.56 23.70 23.30 23.96 36,577 23.814 1.70%
2018-01-25 0 1.760 1.760 1.770 1.750 1.840 839,400 1,495,748 1.7819 23.30 23.30 23.43 23.17 24.36 63,407 23.590 -3.30%
2018-01-24 0 1.820 1.800 1.820 1.780 1.880 1,054,200 1,907,132 1.8091 24.09 23.83 24.09 23.56 24.89 79,633 23.949 1.11%
2018-01-23 0 1.800 1.780 1.800 1.780 1.900 1,228,600 2,252,766 1.8336 23.83 23.56 23.83 23.56 25.15 92,807 24.274 -4.26%
2018-01-22 0 1.880 1.860 1.880 1.740 1.930 2,735,800 5,068,172 1.8525 24.89 24.62 24.89 23.03 25.55 206,658 24.524 5.62%
2018-01-19 0 1.780 1.760 1.780 1.740 1.830 2,010,000 3,563,200 1.7727 23.56 23.30 23.56 23.03 24.23 151,832 23.468 -2.73%
2018-01-18 0 1.830 1.810 1.840 1.820 1.880 1,120,200 2,064,460 1.8429 24.23 23.96 24.36 24.09 24.89 84,618 24.397 -0.54%
2018-01-17 0 1.840 1.850 1.860 1.800 1.900 1,280,400 2,369,726 1.8508 24.36 24.49 24.62 23.83 25.15 96,720 24.501 0.55%
2018-01-16 0 1.830 1.810 1.830 1.790 1.850 637,200 1,163,838 1.8265 24.23 23.96 24.23 23.70 24.49 48,133 24.180 1.10%
2018-01-15 0 1.810 1.800 1.820 1.790 1.950 5,123,000 9,488,610 1.8522 23.96 23.83 24.09 23.70 25.81 386,984 24.519 -8.59%
2018-01-12 0 1.980 1.980 1.990 1.950 2.090 3,638,400 7,279,962 2.0009 26.21 26.21 26.34 25.81 27.67 274,839 26.488 -2.46%
2018-01-11 0 2.030 2.030 2.050 1.740 2.080 13,792,000 27,429,555 1.9888 26.87 26.87 27.14 23.03 27.54 1,041,828 26.328 15.34%
2018-01-10 0 1.760 1.740 1.760 1.730 1.770 792,400 1,383,340 1.7458 23.30 23.03 23.30 22.90 23.43 59,857 23.111 -1.12%
2018-01-09 0 1.780 1.770 1.800 1.760 1.820 674,000 1,205,340 1.7883 23.56 23.43 23.83 23.30 24.09 50,913 23.675 0.56%
2018-01-08 0 1.770 1.770 1.790 1.760 1.830 1,168,000 2,094,300 1.7931 23.43 23.43 23.70 23.30 24.23 88,229 23.737 -3.80%
2018-01-05 0 1.840 1.830 1.840 1.810 1.860 802,000 1,468,864 1.8315 24.36 24.23 24.36 23.96 24.62 60,582 24.246 -1.08%
2018-01-04 0 1.860 1.850 1.860 1.850 1.880 472,200 879,224 1.8620 24.62 24.49 24.62 24.49 24.89 35,669 24.649 -1.06%
2018-01-03 0 1.880 1.860 1.880 1.860 1.880 383,000 716,850 1.8717 24.89 24.62 24.89 24.62 24.89 28,931 24.778 -1.05%
2018-01-02 0 1.900 1.880 1.900 1.850 1.910 500,000 937,420 1.8748 25.15 24.89 25.15 24.49 25.29 37,769 24.820 1.06%
2017-12-29 0 1.880 1.870 1.880 1.860 1.930 518,000 972,820 1.8780 24.89 24.76 24.89 24.62 25.55 39,129 24.862 0.00%
2017-12-28 0 1.880 1.860 1.880 1.850 1.920 303,000 573,300 1.8921 24.89 24.62 24.89 24.49 25.42 22,888 25.048 -2.08%
2017-12-27 0 1.920 1.920 1.930 1.850 1.950 977,000 1,850,940 1.8945 25.42 25.42 25.55 24.49 25.81 73,801 25.080 1.59%
2017-12-22 0 1.890 1.860 1.890 1.820 1.890 744,600 1,381,866 1.8559 25.02 24.62 25.02 24.09 25.02 56,246 24.568 0.53%
2017-12-21 0 1.880 1.840 1.880 1.810 1.890 1,489,000 2,721,976 1.8281 24.89 24.36 24.89 23.96 25.02 112,477 24.200 1.62%
2017-12-20 0 1.850 1.840 1.850 1.810 1.880 1,796,000 3,315,620 1.8461 24.49 24.36 24.49 23.96 24.89 135,667 24.439 -1.60%
2017-12-19 0 1.880 1.880 1.900 1.880 1.910 312,000 592,480 1.8990 24.89 24.89 25.15 24.89 25.29 23,568 25.139 -1.57%
2017-12-18 0 1.910 1.900 1.920 1.890 1.950 384,200 736,658 1.9174 25.29 25.15 25.42 25.02 25.81 29,022 25.383 -1.55%
2017-12-15 0 1.940 1.930 1.940 1.900 1.960 1,206,000 2,327,000 1.9295 25.68 25.55 25.68 25.15 25.95 91,099 25.544 1.57%
2017-12-14 0 1.910 1.900 1.910 1.890 1.940 937,000 1,784,630 1.9046 25.29 25.15 25.29 25.02 25.68 70,780 25.214 0.00%
2017-12-13 0 1.910 1.900 1.910 1.880 1.930 641,000 1,219,180 1.9020 25.29 25.15 25.29 24.89 25.55 48,420 25.179 0.53%
2017-12-12 0 1.900 1.890 1.900 1.890 2.030 5,604,800 10,937,976 1.9515 25.15 25.02 25.15 25.02 26.87 423,378 25.835 -1.55%
2017-12-11 0 1.930 1.910 1.930 1.840 1.970 1,498,800 2,873,512 1.9172 25.55 25.29 25.55 24.36 26.08 113,217 25.381 3.21%
2017-12-08 0 1.870 1.850 1.880 1.840 1.940 1,558,200 2,946,964 1.8913 24.76 24.49 24.89 24.36 25.68 117,704 25.037 1.63%
2017-12-07 0 1.840 1.840 1.860 1.830 1.910 978,800 1,817,340 1.8567 24.36 24.36 24.62 24.23 25.29 73,937 24.580 -2.65%
2017-12-06 0 1.890 1.860 1.890 1.840 1.920 5,246,200 9,828,864 1.8735 25.02 24.62 25.02 24.36 25.42 396,290 24.802 -2.58%
2017-12-05 0 1.940 1.920 1.940 1.920 1.980 1,717,800 3,327,451 1.9370 25.68 25.42 25.68 25.42 26.21 129,760 25.643 -1.02%
2017-12-04 0 1.960 1.930 1.960 1.880 2.030 4,070,800 7,918,776 1.9453 25.95 25.55 25.95 24.89 26.87 307,502 25.752 2.08%
2017-12-01 0 1.920 1.910 1.930 1.810 2.010 7,187,200 13,702,100 1.9065 25.42 25.29 25.55 23.96 26.61 542,911 25.238 4.35%
2017-11-30 0 1.840 1.820 1.830 1.800 1.960 7,839,600 14,649,668 1.8687 24.36 24.09 24.23 23.83 25.95 592,192 24.738 -5.15%
2017-11-29 0 1.940 1.930 1.950 1.910 2.060 7,372,076 14,471,643 1.9630 25.68 25.55 25.81 25.29 27.27 556,876 25.987 -2.02%
2017-11-28 0 1.980 1.960 1.980 1.900 2.120 11,576,800 23,011,184 1.9877 26.21 25.95 26.21 25.15 28.07 874,495 26.314 -5.26%
2017-11-27 0 2.090 2.080 2.100 2.010 2.230 14,053,233 29,847,887 2.1239 27.67 27.54 27.80 26.61 29.52 1,061,561 28.117 2.96%
2017-11-24 0 2.030 2.020 2.030 2.010 2.250 19,620,959 41,988,915 2.1400 26.87 26.74 26.87 26.61 29.79 1,482,139 28.330 -0.98%
2017-11-23 0 2.050 2.040 2.050 1.780 2.100 32,451,583 64,315,110 1.9819 27.14 27.01 27.14 23.56 27.80 2,451,345 26.237 15.17%
2017-11-22 0 1.780 1.770 1.780 1.630 1.800 10,251,800 17,669,148 1.7235 23.56 23.43 23.56 21.58 23.83 774,406 22.816 3.49%
2017-11-21 0 1.720 1.710 1.720 1.700 1.840 10,567,400 18,654,846 1.7653 22.77 22.64 22.77 22.51 24.36 798,246 23.370 -4.97%
2017-11-20 0 1.810 1.800 1.810 1.640 1.810 26,196,800 46,125,140 1.7607 23.96 23.83 23.96 21.71 23.96 1,978,868 23.309 10.37%
2017-11-17 0 1.640 1.640 1.650 1.380 1.650 11,852,464 18,366,351 1.5496 21.71 21.71 21.84 18.27 21.84 895,318 20.514 17.14%
2017-11-16 0 1.400 1.390 1.410 1.360 1.430 4,318,200 6,039,312 1.3986 18.53 18.40 18.67 18.00 18.93 326,191 18.515 -1.41%
2017-11-15 0 1.420 1.410 1.420 1.350 1.490 13,002,600 18,656,565 1.4348 18.80 18.67 18.80 17.87 19.73 982,198 18.995 5.19%
2017-11-14 0 1.350 1.350 1.370 1.350 1.440 4,375,600 6,087,580 1.3913 17.87 17.87 18.14 17.87 19.06 330,526 18.418 -0.74%
2017-11-13 0 1.360 1.330 1.340 1.280 1.370 1,467,200 1,940,648 1.3227 18.00 17.61 17.74 16.94 18.14 110,830 17.510 3.03%
2017-11-10 0 1.320 1.310 1.320 1.300 1.320 532,200 698,154 1.3118 17.47 17.34 17.47 17.21 17.47 40,202 17.366 0.76%
2017-11-09 0 1.310 1.310 1.320 1.270 1.330 1,529,000 2,001,460 1.3090 17.34 17.34 17.47 16.81 17.61 115,498 17.329 2.34%
2017-11-08 0 1.280 1.270 1.280 1.240 1.340 1,718,200 2,181,774 1.2698 16.94 16.81 16.94 16.42 17.74 129,790 16.810 -0.78%
2017-11-07 0 1.290 1.290 1.300 1.260 1.380 3,776,000 4,929,540 1.3055 17.08 17.08 17.21 16.68 18.27 285,234 17.282 -3.73%
2017-11-06 0 1.340 1.340 1.350 1.190 1.370 9,628,800 12,663,369 1.3152 17.74 17.74 17.87 15.75 18.14 727,346 17.410 10.74%
2017-11-03 0 1.210 1.200 1.220 1.130 1.240 1,913,600 2,246,088 1.1738 16.02 15.89 16.15 14.96 16.42 144,551 15.538 7.08%
2017-11-02 0 1.130 1.130 1.150 1.130 1.150 150,000 169,560 1.1304 14.96 14.96 15.22 14.96 15.22 11,331 14.965 -1.74%
2017-11-01 0 1.150 1.130 1.150 1.120 1.150 947,000 1,063,130 1.1226 15.22 14.96 15.22 14.83 15.22 71,535 14.862 2.68%
2017-10-31 0 1.120 1.120 1.140 1.110 1.140 410,000 457,000 1.1146 14.83 14.83 15.09 14.69 15.09 30,971 14.756 -0.88%
2017-10-30 0 1.130 1.120 1.150 1.120 1.140 340,000 384,020 1.1295 14.96 14.83 15.22 14.83 15.09 25,683 14.952 -0.88%
2017-10-27 0 1.140 1.140 1.150 1.130 1.150 136,000 154,900 1.1390 15.09 15.09 15.22 14.96 15.22 10,273 15.078 -0.87%
2017-10-26 0 1.150 1.130 1.150 1.130 1.180 263,000 301,340 1.1458 15.22 14.96 15.22 14.96 15.62 19,867 15.168 0.88%
2017-10-25 0 1.140 1.130 1.140 1.120 1.140 268,000 304,940 1.1378 15.09 14.96 15.09 14.83 15.09 20,244 15.063 1.79%
2017-10-24 0 1.120 1.110 1.140 1.120 1.140 322,000 363,660 1.1294 14.83 14.69 15.09 14.83 15.09 24,323 14.951 0.00%
2017-10-23 0 1.120 1.120 1.140 1.110 1.140 175,000 197,010 1.1258 14.83 14.83 15.09 14.69 15.09 13,219 14.903 0.00%
2017-10-20 0 1.120 1.120 1.130 1.100 1.130 210,000 234,080 1.1147 14.83 14.83 14.96 14.56 14.96 15,863 14.756 0.00%
2017-10-19 0 1.120 1.100 1.140 1.100 1.140 1,499,200 1,676,517 1.1183 14.83 14.56 15.09 14.56 15.09 113,247 14.804 -2.61%
2017-10-18 0 1.150 1.120 1.150 1.110 1.150 1,060,200 1,190,218 1.1226 15.22 14.83 15.22 14.69 15.22 80,086 14.862 0.00%
2017-10-17 0 1.150 1.140 1.150 1.100 1.150 1,096,000 1,219,060 1.1123 15.22 15.09 15.22 14.56 15.22 82,790 14.725 0.00%
2017-10-16 0 1.150 1.120 1.150 1.120 1.150 1,464,200 1,647,100 1.1249 15.22 14.83 15.22 14.83 15.22 110,604 14.892 0.88%
2017-10-13 0 1.140 1.130 1.140 1.140 1.160 1,088,000 1,248,600 1.1476 15.09 14.96 15.09 15.09 15.36 82,186 15.192 -2.56%
2017-10-12 0 1.170 1.160 1.170 1.130 1.170 820,400 936,206 1.1412 15.49 15.36 15.49 14.96 15.49 61,972 15.107 0.00%
2017-10-11 0 1.170 1.150 1.170 1.120 1.170 1,677,000 1,914,570 1.1417 15.49 15.22 15.49 14.83 15.49 126,678 15.114 0.00%
2017-10-10 0 1.170 1.160 1.170 1.150 1.220 1,946,200 2,267,076 1.1649 15.49 15.36 15.49 15.22 16.15 147,013 15.421 0.86%
2017-10-09 0 1.160 1.160 1.190 1.160 1.180 756,000 882,700 1.1676 15.36 15.36 15.75 15.36 15.62 57,107 15.457 -3.33%
2017-10-06 0 1.200 1.180 1.220 1.170 1.200 1,623,000 1,927,560 1.1877 15.89 15.62 16.15 15.49 15.89 122,599 15.722 -1.64%
2017-10-04 0 1.220 1.200 1.220 1.170 1.220 580,000 690,340 1.1902 16.15 15.89 16.15 15.49 16.15 43,812 15.757 1.67%
2017-10-03 0 1.200 1.200 1.210 1.200 1.240 279,000 338,110 1.2119 15.89 15.89 16.02 15.89 16.42 21,075 16.043 -0.83%
2017-09-29 0 1.210 1.200 1.210 1.190 1.210 291,000 349,078 1.1996 16.02 15.89 16.02 15.75 16.02 21,982 15.880 2.54%
2017-09-28 0 1.180 1.180 1.190 1.170 1.230 1,004,000 1,204,760 1.2000 15.62 15.62 15.75 15.49 16.28 75,841 15.885 -4.07%
2017-09-27 0 1.230 1.230 1.240 1.220 1.240 272,000 334,280 1.2290 16.28 16.28 16.42 16.15 16.42 20,546 16.269 -0.81%
2017-09-26 0 1.240 1.230 1.240 1.220 1.300 1,230,000 1,536,400 1.2491 16.42 16.28 16.42 16.15 17.21 92,912 16.536 -4.62%
2017-09-25 0 1.300 1.290 1.300 1.270 1.360 3,450,600 4,498,856 1.3038 17.21 17.08 17.21 16.81 18.00 260,653 17.260 2.36%
2017-09-22 0 1.270 1.260 1.270 1.170 1.300 3,853,000 4,819,090 1.2507 16.81 16.68 16.81 15.49 17.21 291,050 16.558 6.72%
2017-09-21 0 1.190 1.190 1.200 1.170 1.220 1,072,600 1,274,264 1.1880 15.75 15.75 15.89 15.49 16.15 81,023 15.727 -1.65%
2017-09-20 0 1.210 1.220 1.240 1.150 1.220 901,000 1,069,774 1.1873 16.02 16.15 16.42 15.22 16.15 68,060 15.718 3.42%
2017-09-19 0 1.170 1.170 1.180 1.170 1.180 394,000 462,680 1.1743 15.49 15.49 15.62 15.49 15.62 29,762 15.546 0.00%
2017-09-18 0 1.170 1.170 1.190 1.160 1.200 656,000 773,060 1.1784 15.49 15.49 15.75 15.36 15.89 49,553 15.601 0.86%
2017-09-15 0 1.160 1.160 1.170 1.150 1.160 418,000 483,300 1.1562 15.36 15.36 15.49 15.22 15.36 31,575 15.306 0.00%
2017-09-14 0 1.160 1.160 1.170 1.160 1.190 423,000 494,298 1.1686 15.36 15.36 15.49 15.36 15.75 31,953 15.470 -2.52%
2017-09-13 0 1.190 1.180 1.200 1.160 1.200 684,000 814,240 1.1904 15.75 15.62 15.89 15.36 15.89 51,668 15.759 1.71%
2017-09-12 0 1.170 1.170 1.180 1.150 1.170 233,000 271,830 1.1667 15.49 15.49 15.62 15.22 15.49 17,600 15.444 0.00%
2017-09-11 0 1.170 1.160 1.190 1.140 1.200 831,000 964,410 1.1605 15.49 15.36 15.75 15.09 15.89 62,773 15.364 0.86%
2017-09-08 0 1.160 1.150 1.160 1.140 1.190 1,460,200 1,700,246 1.1644 15.36 15.22 15.36 15.09 15.75 110,301 15.415 -3.33%
2017-09-07 0 1.200 1.190 1.210 1.180 1.220 659,000 788,190 1.1960 15.89 15.75 16.02 15.62 16.15 49,780 15.833 0.00%
2017-09-06 0 1.200 1.200 1.210 1.190 1.220 777,800 936,768 1.2044 15.89 15.89 16.02 15.75 16.15 58,754 15.944 -0.83%
2017-09-05 0 1.210 1.210 1.220 1.210 1.270 935,400 1,143,312 1.2223 16.02 16.02 16.15 16.02 16.81 70,659 16.181 2.54%
2017-09-04 0 1.180 1.180 1.200 1.180 1.190 184,200 217,548 1.1810 15.62 15.62 15.89 15.62 15.75 13,914 15.635 0.00%
2017-09-01 0 1.180 1.170 1.210 1.170 1.240 378,600 454,068 1.1993 15.62 15.49 16.02 15.49 16.42 28,599 15.877 -3.28%
2017-08-31 0 1.220 1.200 1.230 1.200 1.220 74,200 89,454 1.2056 16.15 15.89 16.28 15.89 16.15 5,605 15.960 0.83%
2017-08-30 0 1.210 1.200 1.220 1.180 1.240 601,200 730,702 1.2154 16.02 15.89 16.15 15.62 16.42 45,414 16.090 1.68%
2017-08-29 0 1.190 1.180 1.200 1.180 1.210 452,200 541,332 1.1971 15.75 15.62 15.89 15.62 16.02 34,159 15.848 -1.65%
2017-08-28 0 1.210 1.200 1.220 1.200 1.230 815,600 1,000,348 1.2265 16.02 15.89 16.15 15.89 16.28 61,609 16.237 -1.63%
2017-08-25 0 1.230 1.220 1.230 1.170 1.280 2,480,000 3,064,520 1.2357 16.28 16.15 16.28 15.49 16.94 187,336 16.358 2.50%
2017-08-24 0 1.200 1.190 1.200 1.190 1.230 952,000 1,147,300 1.2051 15.89 15.75 15.89 15.75 16.28 71,913 15.954 -1.64%
2017-08-22 0 1.220 1.220 1.240 1.220 1.250 432,000 534,360 1.2369 16.15 16.15 16.42 16.15 16.55 32,633 16.375 -2.40%
2017-08-21 0 1.250 1.230 1.250 1.200 1.260 460,600 565,298 1.2273 16.55 16.28 16.55 15.89 16.68 34,793 16.247 2.46%
2017-08-18 0 1.220 1.200 1.220 1.170 1.250 639,600 775,472 1.2124 16.15 15.89 16.15 15.49 16.55 48,314 16.051 -1.61%
2017-08-17 0 1.240 1.230 1.250 1.220 1.260 1,507,200 1,862,350 1.2356 16.42 16.28 16.55 16.15 16.68 113,852 16.358 -3.88%
2017-08-16 0 1.290 1.280 1.290 1.080 1.290 6,401,000 7,631,580 1.1922 17.08 16.94 17.08 14.30 17.08 483,522 15.783 19.44%
2017-08-15 0 1.080 1.080 1.090 1.070 1.090 506,000 543,800 1.0747 14.30 14.30 14.43 14.16 14.43 38,223 14.227 0.93%
2017-08-14 0 1.070 1.060 1.070 1.050 1.110 778,000 834,620 1.0728 14.16 14.03 14.16 13.90 14.69 58,769 14.202 -1.83%
2017-08-11 0 1.090 1.060 1.090 1.040 1.130 5,842,400 6,262,648 1.0719 14.43 14.03 14.43 13.77 14.96 441,326 14.191 -5.22%
2017-08-10 0 1.150 1.140 1.160 1.130 1.210 5,868,000 6,751,922 1.1506 15.22 15.09 15.36 14.96 16.02 443,260 15.232 -8.00%
2017-08-09 0 1.250 1.230 1.240 1.160 1.320 10,605,600 13,165,845 1.2414 16.55 16.28 16.42 15.36 17.47 801,132 16.434 -6.72%
2017-08-08 0 1.340 1.330 1.350 1.310 1.350 861,800 1,144,442 1.3280 17.74 17.61 17.87 17.34 17.87 65,099 17.580 0.75%
2017-08-07 0 1.330 1.320 1.330 1.310 1.350 1,198,000 1,583,340 1.3217 17.61 17.47 17.61 17.34 17.87 90,495 17.496 -1.48%
2017-08-04 0 1.350 1.340 1.360 1.330 1.390 1,941,400 2,637,188 1.3584 17.87 17.74 18.00 17.61 18.40 146,651 17.983 -1.46%
2017-08-03 0 1.370 1.360 1.370 1.320 1.390 1,871,600 2,545,522 1.3601 18.14 18.00 18.14 17.47 18.40 141,378 18.005 3.79%
2017-08-02 0 1.320 1.320 1.330 1.320 1.350 1,030,000 1,370,330 1.3304 17.47 17.47 17.61 17.47 17.87 77,805 17.612 -1.49%
2017-08-01 0 1.340 1.330 1.340 1.300 1.380 1,679,000 2,252,490 1.3416 17.74 17.61 17.74 17.21 18.27 126,829 17.760 -0.74%
2017-07-31 0 1.350 1.350 1.360 1.250 1.440 8,494,100 11,676,087 1.3746 17.87 17.87 18.00 16.55 19.06 641,632 18.197 8.87%
2017-07-28 0 1.240 1.240 1.250 1.230 1.260 989,200 1,232,360 1.2458 16.42 16.42 16.55 16.28 16.68 74,723 16.492 -0.80%
2017-07-27 0 1.250 1.240 1.250 1.240 1.280 386,000 484,520 1.2552 16.55 16.42 16.55 16.42 16.94 29,158 16.617 -2.34%
2017-07-26 0 1.280 1.270 1.280 1.210 1.290 3,570,000 4,432,220 1.2415 16.94 16.81 16.94 16.02 17.08 269,673 16.436 -1.54%
2017-07-25 0 1.300 1.280 1.300 1.280 1.310 823,000 1,062,320 1.2908 17.21 16.94 17.21 16.94 17.34 62,168 17.088 0.00%
2017-07-24 0 1.300 1.290 1.310 1.300 1.350 556,000 729,000 1.3112 17.21 17.08 17.34 17.21 17.87 41,999 17.357 -0.76%
2017-07-21 0 1.310 1.310 1.320 1.290 1.320 612,000 795,960 1.3006 17.34 17.34 17.47 17.08 17.47 46,230 17.218 0.77%
2017-07-20 0 1.300 1.290 1.300 1.290 1.320 2,600,000 3,392,540 1.3048 17.21 17.08 17.21 17.08 17.47 196,400 17.274 -2.99%
2017-07-19 0 1.340 1.320 1.340 1.310 1.340 1,043,000 1,374,520 1.3179 17.74 17.47 17.74 17.34 17.74 78,787 17.446 0.00%
2017-07-18 0 1.340 1.330 1.340 1.310 1.350 842,200 1,117,420 1.3268 17.74 17.61 17.74 17.34 17.87 63,619 17.564 0.00%
2017-07-17 0 1.340 1.330 1.340 1.310 1.370 1,516,000 2,014,264 1.3287 17.74 17.61 17.74 17.34 18.14 114,516 17.589 -0.74%
2017-07-14 0 1.350 1.340 1.350 1.300 1.360 3,876,000 5,126,720 1.3227 17.87 17.74 17.87 17.21 18.00 292,787 17.510 -1.46%
2017-07-13 0 1.370 1.350 1.370 1.340 1.410 3,741,000 5,110,730 1.3661 18.14 17.87 18.14 17.74 18.67 282,590 18.085 -1.44%
2017-07-12 0 1.390 1.380 1.390 1.380 1.430 1,839,800 2,552,928 1.3876 18.40 18.27 18.40 18.27 18.93 138,976 18.370 -0.71%
2017-07-11 0 1.400 1.390 1.410 1.380 1.430 3,066,800 4,283,108 1.3966 18.53 18.40 18.67 18.27 18.93 231,662 18.489 -2.78%
2017-07-10 0 1.440 1.410 1.440 1.410 1.480 1,536,000 2,201,660 1.4334 19.06 18.67 19.06 18.67 19.59 116,027 18.975 -0.69%
2017-07-07 0 1.450 1.450 1.460 1.430 1.510 1,926,000 2,825,460 1.4670 19.20 19.20 19.33 18.93 19.99 145,487 19.421 1.40%
2017-07-06 0 1.430 1.420 1.430 1.400 1.450 1,366,200 1,949,558 1.4270 18.93 18.80 18.93 18.53 19.20 103,201 18.891 -0.69%
2017-07-05 0 1.440 1.420 1.440 1.390 1.470 1,974,800 2,831,548 1.4338 19.06 18.80 19.06 18.40 19.46 149,174 18.982 -2.04%
2017-07-04 0 1.470 1.450 1.470 1.400 1.530 3,107,200 4,497,866 1.4476 19.46 19.20 19.46 18.53 20.25 234,713 19.163 -3.92%
2017-07-03 0 1.530 1.530 1.540 1.500 1.550 1,654,800 2,536,084 1.5326 20.25 20.25 20.39 19.86 20.52 125,001 20.288 -2.55%
2017-06-30 0 1.570 1.570 1.580 1.550 1.620 2,843,200 4,504,756 1.5844 20.78 20.78 20.92 20.52 21.45 214,771 20.975 -1.87%
2017-06-29 0 1.600 1.580 1.600 1.460 1.600 4,450,170 6,921,864 1.5554 21.18 20.92 21.18 19.33 21.18 336,159 20.591 8.11%
2017-06-28 0 1.480 1.450 1.480 1.370 1.490 3,394,600 4,831,658 1.4233 19.59 19.20 19.59 18.14 19.73 256,423 18.843 1.37%
2017-06-27 0 1.460 1.440 1.460 1.420 1.570 4,239,000 6,254,610 1.4755 19.33 19.06 19.33 18.80 20.78 320,208 19.533 -3.31%
2017-06-26 0 1.510 1.500 1.520 1.480 1.630 5,219,600 7,929,258 1.5191 19.99 19.86 20.12 19.59 21.58 394,281 20.111 -6.79%
2017-06-23 0 1.620 1.610 1.620 1.620 1.700 4,192,400 6,910,876 1.6484 21.45 21.31 21.45 21.45 22.51 316,688 21.822 -0.61%
2017-06-22 0 1.630 1.620 1.630 1.610 1.850 21,303,400 37,332,488 1.7524 21.58 21.45 21.58 21.31 24.49 1,609,228 23.199 -4.12%
2017-06-21 0 1.700 1.690 1.700 1.390 1.710 28,239,446 45,192,106 1.6003 22.51 22.37 22.51 18.40 22.64 2,133,167 21.185 23.19%
2017-06-20 0 1.380 1.370 1.380 1.360 1.390 938,000 1,282,160 1.3669 18.27 18.14 18.27 18.00 18.40 70,855 18.096 -0.72%
2017-06-19 0 1.390 1.370 1.390 1.370 1.450 4,344,200 6,113,394 1.4073 18.40 18.14 18.40 18.14 19.20 328,155 18.630 2.21%
2017-06-16 0 1.360 1.330 1.360 1.330 1.400 1,066,400 1,440,260 1.3506 18.00 17.61 18.00 17.61 18.53 80,554 17.879 -1.45%
2017-06-15 0 1.380 1.360 1.380 1.360 1.450 1,171,600 1,644,112 1.4033 18.27 18.00 18.27 18.00 19.20 88,501 18.577 -1.43%
2017-06-14 0 1.400 1.390 1.400 1.370 1.400 350,000 483,140 1.3804 18.53 18.40 18.53 18.14 18.53 26,438 18.274 0.00%
2017-06-13 0 1.400 1.380 1.400 1.370 1.440 652,400 920,284 1.4106 18.53 18.27 18.53 18.14 19.06 49,281 18.674 0.00%
2017-06-12 0 1.400 1.370 1.400 1.350 1.420 740,000 1,014,200 1.3705 18.53 18.14 18.53 17.87 18.80 55,899 18.144 -0.71%
2017-06-09 0 1.410 1.400 1.410 1.330 1.470 3,461,200 4,926,874 1.4235 18.67 18.53 18.67 17.61 19.46 261,454 18.844 2.17%
2017-06-08 0 1.380 1.360 1.380 1.360 1.490 4,718,200 6,760,004 1.4328 18.27 18.00 18.27 18.00 19.73 356,406 18.967 -0.72%
2017-06-07 0 1.390 1.370 1.390 1.290 1.420 2,988,000 4,068,920 1.3618 18.40 18.14 18.40 17.08 18.80 225,709 18.027 4.51%
2017-06-06 0 1.330 1.320 1.330 1.260 1.340 2,557,200 3,322,106 1.2991 17.61 17.47 17.61 16.68 17.74 193,167 17.198 -0.75%
2017-06-05 0 1.340 1.330 1.340 1.310 1.390 4,363,400 5,861,432 1.3433 17.74 17.61 17.74 17.34 18.40 329,605 17.783 -2.19%
2017-06-02 0 1.370 1.370 1.380 1.370 1.440 1,618,400 2,255,112 1.3934 18.14 18.14 18.27 18.14 19.06 122,252 18.446 -3.52%
2017-06-01 0 1.420 1.410 1.420 1.390 1.470 1,901,400 2,716,054 1.4284 18.80 18.67 18.80 18.40 19.46 143,629 18.910 2.16%
2017-05-31 0 1.390 1.380 1.400 1.380 1.450 4,970,000 6,988,340 1.4061 18.40 18.27 18.53 18.27 19.20 375,427 18.614 -4.79%
2017-05-29 0 1.460 1.440 1.450 1.390 1.560 5,144,200 7,628,164 1.4829 19.33 19.06 19.20 18.40 20.65 388,585 19.631 0.69%
2017-05-26 0 1.450 1.440 1.450 1.450 1.500 2,647,000 3,866,320 1.4606 19.20 19.06 19.20 19.20 19.86 199,951 19.336 -2.68%
2017-05-25 0 1.490 1.480 1.490 1.470 1.550 4,560,600 6,804,450 1.4920 19.73 19.59 19.73 19.46 20.52 344,501 19.752 -2.61%
2017-05-24 0 1.530 1.530 1.540 1.500 1.640 6,153,600 9,618,892 1.5631 20.25 20.25 20.39 19.86 21.71 464,834 20.693 -1.29%
2017-05-23 0 1.550 1.540 1.550 1.540 1.680 16,134,100 25,944,550 1.6081 20.52 20.39 20.52 20.39 22.24 1,218,746 21.288 2.65%
2017-05-22 0 1.510 1.490 1.510 1.450 1.540 3,594,200 5,345,342 1.4872 19.99 19.73 19.99 19.20 20.39 271,501 19.688 -1.95%
2017-05-19 0 1.540 1.510 1.540 1.500 1.630 4,654,000 7,271,992 1.5625 20.39 19.99 20.39 19.86 21.58 351,556 20.685 -0.65%
2017-05-18 0 1.550 1.540 1.550 1.540 1.720 12,567,800 20,676,336 1.6452 20.52 20.39 20.52 20.39 22.77 949,353 21.779 -4.91%
2017-05-17 0 1.630 1.620 1.630 1.310 1.670 24,108,200 37,110,642 1.5393 21.58 21.45 21.58 17.34 22.11 1,821,098 20.378 21.64%
2017-05-16 0 1.340 1.320 1.350 1.240 1.400 10,518,200 14,101,826 1.3407 17.74 17.47 17.87 16.42 18.53 794,530 17.749 2.29%
2017-05-15 0 1.310 1.310 1.320 1.290 1.530 9,355,200 13,120,560 1.4025 17.34 17.34 17.47 17.08 20.25 706,678 18.567 -13.25%
2017-05-12 0 1.510 1.500 1.520 1.480 1.560 4,353,200 6,569,428 1.5091 19.99 19.86 20.12 19.59 20.65 328,834 19.978 -2.58%
2017-05-11 0 1.550 1.520 1.550 1.530 1.700 5,314,000 8,522,340 1.6038 20.52 20.12 20.52 20.25 22.51 401,412 21.231 -5.49%
2017-05-10 0 1.640 1.630 1.640 1.630 1.740 9,554,670 16,137,197 1.6889 21.71 21.58 21.71 21.58 23.03 721,746 22.359 0.61%
2017-05-09 0 1.630 1.620 1.630 1.620 1.680 4,107,000 6,768,830 1.6481 21.58 21.45 21.58 21.45 22.24 310,237 21.818 1.24%
2017-05-08 0 1.610 1.600 1.610 1.580 1.740 4,495,400 7,380,366 1.6418 21.31 21.18 21.31 20.92 23.03 339,576 21.734 -4.73%
2017-05-05 0 1.690 1.680 1.690 1.600 1.800 12,480,600 21,137,048 1.6936 22.37 22.24 22.37 21.18 23.83 942,766 22.420 1.81%
2017-05-04 0 1.660 1.660 1.670 1.450 1.670 13,871,800 21,949,586 1.5823 21.98 21.98 22.11 19.20 22.11 1,047,856 20.947 9.93%
2017-05-02 0 1.510 1.500 1.510 1.440 1.680 15,954,600 24,645,576 1.5447 19.99 19.86 19.99 19.06 22.24 1,205,187 20.450 -11.18%
2017-04-28 0 1.700 1.690 1.700 1.680 1.950 20,343,200 36,362,544 1.7875 22.51 22.37 22.51 22.24 25.81 1,536,696 23.663 -5.56%
2017-04-27 0 1.800 1.780 1.790 1.430 1.850 34,227,865 58,894,603 1.7207 23.83 23.56 23.70 18.93 24.49 2,585,523 22.779 20.00%
2017-04-26 0 1.500 1.490 1.500 1.230 1.560 26,734,830 38,324,143 1.4335 19.86 19.73 19.86 16.28 20.65 2,019,510 18.977 16.28%
2017-04-25 0 1.290 1.270 1.280 1.010 1.360 24,195,980 29,265,098 1.2095 17.08 16.81 16.94 13.37 18.00 1,827,729 16.012 29.00%
2017-04-24 0 1.000 1.000 1.010 0.990 1.010 1,437,400 1,439,796 1.0017 13.24 13.24 13.37 13.11 13.37 108,579 13.260 0.00%
2017-04-21 0 1.000 1.000 1.010 1.000 1.010 1,398,200 1,410,354 1.0087 13.24 13.24 13.37 13.24 13.37 105,618 13.353 0.00%
2017-04-20 0 1.000 1.000 1.020 1.000 1.020 610,400 619,710 1.0153 13.24 13.24 13.50 13.24 13.50 46,109 13.440 -1.96%
2017-04-19 0 1.020 1.010 1.020 1.000 1.020 235,400 237,918 1.0107 13.50 13.37 13.50 13.24 13.50 17,782 13.380 2.00%
2017-04-18 0 1.000 1.000 1.020 1.000 1.020 1,120,200 1,131,872 1.0104 13.24 13.24 13.50 13.24 13.50 84,618 13.376 -0.99%
2017-04-13 0 1.010 1.010 1.020 1.010 1.080 3,758,600 3,886,744 1.0341 13.37 13.37 13.50 13.37 14.30 283,919 13.690 1.00%
2017-04-12 0 1.000 1.000 1.010 1.000 1.010 2,043,600 2,055,646 1.0059 13.24 13.24 13.37 13.24 13.37 154,371 13.316 0.00%
2017-04-11 0 1.000 1.000 1.010 1.000 1.010 1,050,600 1,051,408 1.0008 13.24 13.24 13.37 13.24 13.37 79,361 13.248 0.00%
2017-04-10 0 1.000 1.000 1.010 1.000 1.010 1,488,000 1,489,340 1.0009 13.24 13.24 13.37 13.24 13.37 112,401 13.250 0.00%
2017-04-07 0 1.000 1.000 1.010 1.000 1.010 2,308,800 2,309,888 1.0005 13.24 13.24 13.37 13.24 13.37 174,403 13.245 0.00%
2017-04-06 0 1.000 1.000 1.010 1.000 1.010 2,685,400 2,688,718 1.0012 13.24 13.24 13.37 13.24 13.37 202,851 13.255 0.00%
2017-04-05 0 1.000 1.000 1.010 0.990 1.010 5,125,000 5,130,918 1.0012 13.24 13.24 13.37 13.11 13.37 387,135 13.254 1.01%
2017-04-03 0 0.990 0.990 1.000 0.990 1.000 3,923,400 3,919,178 0.9989 13.11 13.11 13.24 13.11 13.24 296,368 13.224 -1.00%
2017-03-31 0 1.000 1.000 1.010 1.000 1.010 1,581,600 1,591,028 1.0060 13.24 13.24 13.37 13.24 13.37 119,472 13.317 0.00%
2017-03-30 0 1.000 1.000 1.020 1.000 1.010 693,000 697,050 1.0058 13.24 13.24 13.50 13.24 13.37 52,348 13.316 -0.99%
2017-03-29 0 1.010 1.010 1.020 1.010 1.020 972,800 984,464 1.0120 13.37 13.37 13.50 13.37 13.50 73,484 13.397 -1.94%
2017-03-28 0 1.030 1.010 1.030 1.000 1.030 1,307,800 1,330,707 1.0175 13.64 13.37 13.64 13.24 13.64 98,789 13.470 0.98%
2017-03-27 0 1.020 1.010 1.020 1.010 1.050 1,405,600 1,425,666 1.0143 13.50 13.37 13.50 13.37 13.90 106,177 13.427 -2.86%
2017-03-24 0 1.050 1.040 1.050 1.020 1.060 1,091,400 1,140,226 1.0447 13.90 13.77 13.90 13.50 14.03 82,443 13.831 2.94%
2017-03-23 0 1.020 1.010 1.020 1.010 1.020 190,200 193,376 1.0167 13.50 13.37 13.50 13.37 13.50 14,367 13.459 0.00%
2017-03-22 0 1.020 1.000 1.020 1.000 1.020 1,852,000 1,863,410 1.0062 13.50 13.24 13.50 13.24 13.50 139,897 13.320 0.99%
2017-03-21 0 1.010 1.000 1.020 1.000 1.010 905,600 911,414 1.0064 13.37 13.24 13.50 13.24 13.37 68,408 13.323 1.00%
2017-03-20 0 1.000 1.000 1.010 1.000 1.010 1,735,400 1,736,288 1.0005 13.24 13.24 13.37 13.24 13.37 131,090 13.245 -0.99%
2017-03-17 0 1.010 1.000 1.010 1.000 1.010 659,400 663,456 1.0062 13.37 13.24 13.37 13.24 13.37 49,810 13.320 0.00%
2017-03-16 0 1.010 1.000 1.010 1.000 1.010 1,573,000 1,579,250 1.0040 13.37 13.24 13.37 13.24 13.37 118,822 13.291 1.00%
2017-03-15 0 1.000 1.000 1.010 1.000 1.010 1,100,400 1,103,562 1.0029 13.24 13.24 13.37 13.24 13.37 83,123 13.276 -0.99%
2017-03-14 0 1.010 1.000 1.010 1.000 1.010 830,000 833,290 1.0040 13.37 13.24 13.37 13.24 13.37 62,697 13.291 1.00%
2017-03-13 0 1.000 1.000 1.010 1.000 1.010 4,178,000 4,183,830 1.0014 13.24 13.24 13.37 13.24 13.37 315,600 13.257 0.00%
2017-03-10 0 1.000 1.000 1.010 1.000 1.010 4,010,200 4,011,914 1.0004 13.24 13.24 13.37 13.24 13.37 302,925 13.244 0.00%
2017-03-09 0 1.000 1.000 1.010 1.000 1.010 10,050,000 10,063,500 1.0013 13.24 13.24 13.37 13.24 13.37 759,162 13.256 -0.99%
2017-03-08 0 1.010 1.000 1.010 1.000 1.010 2,793,200 2,800,144 1.0025 13.37 13.24 13.37 13.24 13.37 210,994 13.271 0.00%
2017-03-07 0 1.010 1.000 1.020 1.000 1.010 9,771,900 9,780,409 1.0009 13.37 13.24 13.50 13.24 13.37 738,155 13.250 0.00%
2017-03-06 0 1.010 1.000 1.010 1.000 1.020 5,763,000 5,769,270 1.0011 13.37 13.24 13.37 13.24 13.50 435,329 13.253 1.00%
2017-03-03 0 1.000 1.000 1.010 1.000 1.030 7,846,800 7,881,842 1.0045 13.24 13.24 13.37 13.24 13.64 592,736 13.297 -1.96%
2017-03-02 0 1.020 1.010 1.030 1.010 1.030 1,605,200 1,640,448 1.0220 13.50 13.37 13.64 13.37 13.64 121,254 13.529 -0.97%
2017-03-01 0 1.030 1.020 1.030 1.000 1.030 7,050,200 7,131,638 1.0116 13.64 13.50 13.64 13.24 13.64 532,562 13.391 -0.96%
2017-02-28 0 1.040 1.020 1.040 1.020 1.050 1,054,000 1,095,630 1.0395 13.77 13.50 13.77 13.50 13.90 79,618 13.761 0.00%
2017-02-27 0 1.040 1.040 1.050 1.020 1.070 2,079,800 2,171,982 1.0443 13.77 13.77 13.90 13.50 14.16 157,105 13.825 2.97%
2017-02-24 0 1.010 1.000 1.020 1.000 1.010 3,105,000 3,109,770 1.0015 13.37 13.24 13.50 13.24 13.37 234,547 13.259 0.00%
2017-02-23 0 1.010 1.000 1.010 1.000 1.050 5,729,800 5,777,424 1.0083 13.37 13.24 13.37 13.24 13.90 432,821 13.348 -2.88%
2017-02-22 0 1.040 1.030 1.050 1.030 1.100 2,323,000 2,453,040 1.0560 13.77 13.64 13.90 13.64 14.56 175,476 13.979 -1.89%
2017-02-21 0 1.060 1.060 1.090 1.060 1.170 3,308,000 3,630,450 1.0975 14.03 14.03 14.43 14.03 15.49 249,882 14.529 -6.19%
2017-02-20 0 1.130 1.120 1.140 1.000 1.190 9,608,800 10,619,244 1.1052 14.96 14.83 15.09 13.24 15.75 725,835 14.630 13.00%
2017-02-17 0 1.000 1.000 1.010 1.000 1.020 1,982,800 1,994,634 1.0060 13.24 13.24 13.37 13.24 13.50 149,778 13.317 0.00%
2017-02-16 0 1.000 1.000 1.020 0.990 1.020 4,535,000 4,538,656 1.0008 13.24 13.24 13.50 13.11 13.50 342,567 13.249 0.00%
2017-02-15 0 1.000 0.990 1.020 0.990 1.020 3,440,600 3,449,672 1.0026 13.24 13.11 13.50 13.11 13.50 259,898 13.273 0.00%
2017-02-14 0 1.000 0.990 1.010 0.950 1.060 11,998,200 11,922,460 0.9937 13.24 13.11 13.37 12.58 14.03 906,327 13.155 6.38%
2017-02-13 1 - - - - - 0 0 - 12.44 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 12.44 - - - - 0 - 0.00%
2017-02-09 0 0.940 0.940 0.960 0.930 0.990 4,707,400 4,503,574 0.9567 12.44 12.44 12.71 12.31 13.11 355,590 12.665 -2.08%
2017-02-08 0 0.960 0.960 1.000 0.960 0.980 1,012,400 982,972 0.9709 12.71 12.71 13.24 12.71 12.97 76,475 12.853 -2.04%
2017-02-07 0 0.980 0.970 1.010 0.940 1.030 2,614,800 2,590,472 0.9907 12.97 12.84 13.37 12.44 13.64 197,518 13.115 4.26%
2017-02-06 0 0.940 0.940 0.950 0.940 0.950 857,600 810,306 0.9449 12.44 12.44 12.58 12.44 12.58 64,782 12.508 1.08%
2017-02-03 0 0.930 0.930 0.990 0.920 0.980 1,409,000 1,337,860 0.9495 12.31 12.31 13.11 12.18 12.97 106,434 12.570 0.00%
2017-02-02 0 0.930 0.930 1.000 0.930 1.000 810,000 768,280 0.9485 12.31 12.31 13.24 12.31 13.24 61,186 12.556 -2.11%
2017-02-01 0 0.950 0.940 0.950 0.920 0.960 485,000 455,820 0.9398 12.58 12.44 12.58 12.18 12.71 36,636 12.442 -2.06%
2017-01-27 0 0.970 0.960 0.980 0.970 0.970 124,000 120,280 0.9700 12.84 12.71 12.97 12.84 12.84 9,367 12.841 0.00%
2017-01-26 0 0.970 0.960 0.980 0.950 1.000 4,387,400 4,292,318 0.9783 12.84 12.71 12.97 12.58 13.24 331,418 12.951 -1.02%
2017-01-25 0 0.980 0.960 0.980 0.940 1.000 1,603,200 1,543,092 0.9625 12.97 12.71 12.97 12.44 13.24 121,103 12.742 0.00%
2017-01-24 0 0.980 0.970 0.980 0.910 1.000 2,541,400 2,451,310 0.9646 12.97 12.84 12.97 12.05 13.24 191,974 12.769 5.38%
2017-01-23 0 0.930 0.930 0.950 0.900 0.980 1,987,200 1,873,562 0.9428 12.31 12.31 12.58 11.91 12.97 150,110 12.481 4.49%
2017-01-20 0 0.890 0.890 0.910 0.840 0.920 4,610,400 4,096,508 0.8885 11.78 11.78 12.05 11.12 12.18 348,263 11.763 5.95%
2017-01-19 0 0.840 0.820 0.840 0.800 0.840 2,580,200 2,126,600 0.8242 11.12 10.86 11.12 10.59 11.12 194,905 10.911 2.44%
2017-01-18 0 0.820 0.820 0.830 0.810 0.850 13,774,000 11,459,280 0.8320 10.86 10.86 10.99 10.72 11.25 1,040,468 11.014 -2.38%
2017-01-17 0 0.840 0.830 0.850 0.820 0.840 241,000 200,912 0.8337 11.12 10.99 11.25 10.86 11.12 18,205 11.036 1.20%
2017-01-16 0 0.830 0.840 0.850 0.820 0.860 1,068,000 902,950 0.8455 10.99 11.12 11.25 10.86 11.38 80,675 11.192 1.22%
2017-01-13 0 0.820 0.820 0.840 0.800 0.890 3,847,000 3,280,642 0.8528 10.86 10.86 11.12 10.59 11.78 290,597 11.289 -2.38%
2017-01-12 0 0.840 0.840 0.850 0.750 0.860 7,481,800 6,153,998 0.8225 11.12 11.12 11.25 9.929 11.38 565,164 10.889 13.51%
2017-01-11 0 0.740 0.730 0.750 0.730 0.750 345,600 255,927 0.7405 9.796 9.664 9.929 9.664 9.929 26,106 9.8033 -2.63%
2017-01-10 0 0.760 0.750 0.770 0.720 0.770 1,414,000 1,060,300 0.7499 10.06 9.929 10.19 9.532 10.19 106,812 9.9268 -1.30%
2017-01-09 0 0.770 0.760 0.780 0.700 0.780 3,212,000 2,423,190 0.7544 10.19 10.06 10.33 9.267 10.33 242,630 9.9872 11.59%
2017-01-06 0 0.690 0.690 0.710 0.680 0.740 1,736,000 1,231,220 0.7092 9.134 9.134 9.399 9.002 9.796 131,135 9.3890 0.00%
2017-01-05 0 0.690 0.680 0.690 0.670 0.690 197,000 134,060 0.6805 9.134 9.002 9.134 8.870 9.134 14,881 9.0087 2.99%
2017-01-04 0 0.670 0.670 0.690 0.640 0.690 888,800 590,860 0.6648 8.870 8.870 9.134 8.472 9.134 67,139 8.8006 3.08%
2017-01-03 0 0.650 0.650 0.660 0.650 0.650 109,000 70,790 0.6494 8.605 8.605 8.737 8.605 8.605 8,234 8.5976 0.00%
2016-12-30 0 0.650 0.640 0.660 0.600 0.660 977,400 626,994 0.6415 8.605 8.472 8.737 7.943 8.737 73,831 8.4922 1.56%
2016-12-29 0 0.640 0.620 0.640 0.610 0.650 334,000 211,340 0.6328 8.472 8.208 8.472 8.075 8.605 25,230 8.3766 1.59%
2016-12-28 0 0.630 0.620 0.630 0.610 0.650 49,307,000 31,063,138 0.6300 8.340 8.208 8.340 8.075 8.605 3,724,579 8.3400 0.00%
2016-12-23 0 0.630 0.600 0.630 0.550 0.640 1,942,000 1,184,620 0.6100 8.340 7.943 8.340 7.281 8.472 146,696 8.0753 -3.08%
2016-12-22 0 0.650 0.650 0.660 0.650 0.650 100,000 65,000 0.6500 8.605 8.605 8.737 8.605 8.605 7,554 8.6049 0.00%
2016-12-21 0 0.650 0.650 0.660 0.650 0.660 4,854,000 3,155,160 0.6500 8.605 8.605 8.737 8.605 8.737 366,664 8.6050 -1.52%
2016-12-20 0 0.660 0.640 0.660 0.650 0.670 4,091,800 2,700,316 0.6599 8.737 8.472 8.737 8.605 8.870 309,089 8.7364 0.00%
2016-12-19 0 0.660 0.650 0.660 0.640 0.660 252,000 163,740 0.6498 8.737 8.605 8.737 8.472 8.737 19,036 8.6017 1.54%
2016-12-16 0 0.650 0.650 0.660 0.650 0.650 226,200 146,976 0.6498 8.605 8.605 8.737 8.605 8.605 17,087 8.6017 -2.99%
2016-12-15 0 0.670 0.660 0.690 0.650 0.670 523,400 348,280 0.6654 8.870 8.737 9.134 8.605 8.870 39,537 8.8090 0.00%
2016-12-14 0 0.670 0.670 0.690 0.650 0.680 516,600 340,084 0.6583 8.870 8.870 9.134 8.605 9.002 39,023 8.7149 1.52%
2016-12-13 0 0.660 0.660 0.670 0.650 0.670 420,000 276,910 0.6593 8.737 8.737 8.870 8.605 8.870 31,726 8.7281 -2.94%
2016-12-12 0 0.680 0.670 0.690 0.660 0.680 579,000 389,910 0.6734 9.002 8.870 9.134 8.737 9.002 43,737 8.9149 -2.86%
2016-12-09 0 0.700 0.690 0.700 0.660 0.720 2,009,000 1,391,430 0.6926 9.267 9.134 9.267 8.737 9.532 151,757 9.1688 0.00%
2016-12-08 0 0.700 0.670 0.710 0.620 0.700 3,066,400 2,022,504 0.6596 9.267 8.870 9.399 8.208 9.267 231,631 8.7316 2.94%
2016-12-07 0 0.680 0.680 0.700 0.670 0.700 3,271,000 2,273,710 0.6951 9.002 9.002 9.267 8.870 9.267 247,087 9.2021 1.49%
2016-12-06 0 0.670 0.670 0.690 0.660 0.710 3,410,000 2,342,560 0.6870 8.870 8.870 9.134 8.737 9.399 257,586 9.0943 -4.29%
2016-12-05 0 0.700 0.700 0.710 0.680 0.720 2,206,000 1,535,360 0.6960 9.267 9.267 9.399 9.002 9.532 166,638 9.2137 0.00%
2016-12-02 0 0.700 0.690 0.700 0.680 0.770 6,898,930 4,874,229 0.7065 9.267 9.134 9.267 9.002 10.19 521,135 9.3531 -9.09%
2016-12-01 0 0.770 0.760 0.780 0.740 0.810 3,438,000 2,688,344 0.7819 10.19 10.06 10.33 9.796 10.72 259,702 10.352 5.48%
2016-11-30 0 0.730 0.720 0.740 0.720 0.760 1,672,000 1,228,340 0.7347 9.664 9.532 9.796 9.532 10.06 126,300 9.7255 -3.95%
2016-11-29 0 0.760 0.730 0.760 0.730 0.800 6,178,000 4,679,820 0.7575 10.06 9.664 10.06 9.664 10.59 466,677 10.028 -2.56%
2016-11-28 0 0.780 0.780 0.790 0.760 0.800 2,962,800 2,333,728 0.7877 10.33 10.33 10.46 10.06 10.59 223,806 10.427 1.30%
2016-11-25 0 0.770 0.750 0.770 0.750 0.770 1,643,400 1,245,178 0.7577 10.19 9.929 10.19 9.929 10.19 124,140 10.030 -1.28%
2016-11-24 0 0.780 0.760 0.780 0.760 0.790 2,686,000 2,063,620 0.7683 10.33 10.06 10.33 10.06 10.46 202,897 10.171 0.00%
2016-11-23 0 0.780 0.780 0.800 0.780 0.830 1,716,000 1,370,219 0.7985 10.33 10.33 10.59 10.33 10.99 129,624 10.571 -1.27%
2016-11-22 0 0.790 0.780 0.790 0.770 0.790 1,389,200 1,084,838 0.7809 10.46 10.33 10.46 10.19 10.46 104,938 10.338 2.60%
2016-11-21 0 0.770 0.770 0.790 0.740 0.790 1,396,600 1,084,136 0.7763 10.19 10.19 10.46 9.796 10.46 105,497 10.276 -1.28%
2016-11-18 0 0.780 0.760 0.780 0.720 0.780 1,949,600 1,490,631 0.7646 10.33 10.06 10.33 9.532 10.33 147,270 10.122 8.33%
2016-11-17 0 0.720 0.720 0.730 0.710 0.770 8,537,800 6,208,160 0.7271 9.532 9.532 9.664 9.399 10.19 644,933 9.6261 -5.26%
2016-11-16 0 0.760 0.760 0.770 0.760 0.840 4,017,000 3,203,680 0.7975 10.06 10.06 10.19 10.06 11.12 303,438 10.558 -7.32%
2016-11-15 0 0.820 0.810 0.820 0.690 0.830 14,977,200 11,528,280 0.7697 10.86 10.72 10.86 9.134 10.99 1,131,356 10.190 18.84%
2016-11-14 0 0.690 0.690 0.700 0.650 0.720 10,457,400 7,201,490 0.6887 9.134 9.134 9.267 8.605 9.532 789,937 9.1165 9.52%
2016-11-11 0 0.630 0.630 0.640 0.620 0.850 19,922,200 14,837,420 0.7448 8.340 8.340 8.472 8.208 11.25 1,504,894 9.8594 -13.70%
2016-11-10 0 0.730 0.710 0.720 0.650 0.750 6,292,400 4,487,920 0.7132 9.664 9.399 9.532 8.605 9.929 475,319 9.4419 12.31%
2016-11-09 0 0.650 0.650 0.670 0.640 0.660 1,551,000 1,013,470 0.6534 8.605 8.605 8.870 8.472 8.737 117,160 8.6503 0.00%
2016-11-08 0 0.650 0.650 0.670 0.650 0.680 1,576,400 1,044,814 0.6628 8.605 8.605 8.870 8.605 9.002 119,079 8.7741 0.00%
2016-11-07 0 0.650 0.650 0.670 0.630 0.670 2,472,200 1,599,762 0.6471 8.605 8.605 8.870 8.340 8.870 186,746 8.5665 3.17%
2016-11-04 0 0.630 0.640 0.650 0.630 0.720 6,824,800 4,507,016 0.6604 8.340 8.472 8.605 8.340 9.532 515,535 8.7424 -4.55%
2016-11-03 0 0.660 0.660 0.680 0.650 0.720 3,358,000 2,276,640 0.6780 8.737 8.737 9.002 8.605 9.532 253,658 8.9752 -8.33%
2016-11-02 0 0.720 0.710 0.740 0.700 0.750 1,879,600 1,364,474 0.7259 9.532 9.399 9.796 9.267 9.929 141,982 9.6102 -4.00%
2016-11-01 0 0.750 0.730 0.760 0.700 0.780 1,726,600 1,275,360 0.7387 9.929 9.664 10.06 9.267 10.33 130,425 9.7785 0.00%
2016-10-31 0 0.750 0.750 0.760 0.690 0.810 11,566,800 8,888,448 0.7684 9.929 9.929 10.06 9.134 10.72 873,739 10.173 5.63%
2016-10-28 0 0.710 0.680 0.710 0.610 0.740 10,992,600 7,258,503 0.6603 9.399 9.002 9.399 8.075 9.796 830,365 8.7413 12.70%
2016-10-27 0 0.630 0.620 0.640 0.610 0.680 6,201,800 3,933,568 0.6343 8.340 8.208 8.472 8.075 9.002 468,475 8.3965 1.61%
2016-10-26 0 0.620 0.620 0.640 0.610 0.760 11,578,605 7,912,901 0.6834 8.208 8.208 8.472 8.075 10.06 874,631 9.0471 -12.68%
2016-10-25 0 0.710 0.690 0.700 0.540 0.730 29,139,800 19,052,540 0.6538 9.399 9.134 9.267 7.149 9.664 2,201,178 8.6556 31.48%
2016-10-24 0 0.540 0.530 0.540 0.520 0.570 3,300,800 1,783,742 0.5404 7.149 7.016 7.149 6.884 7.546 249,338 7.1539 5.88%
2016-10-20 0 0.510 0.510 0.520 0.495 0.530 1,005,400 520,275 0.5175 6.752 6.752 6.884 6.553 7.016 75,946 6.8505 0.00%
2016-10-19 0 0.510 0.500 0.510 0.510 0.540 1,162,000 603,080 0.5190 6.752 6.619 6.752 6.752 7.149 87,776 6.8707 -1.92%
2016-10-18 0 0.520 0.520 0.530 0.470 0.530 6,967,000 3,589,795 0.5153 6.884 6.884 7.016 6.222 7.016 526,277 6.8211 10.64%
2016-10-17 0 0.470 0.470 0.485 0.470 0.490 117,000 56,650 0.4842 6.222 6.222 6.421 6.222 6.487 8,838 6.4098 -1.05%
2016-10-14 0 0.475 0.470 0.475 0.465 0.500 1,694,000 802,990 0.4740 6.288 6.222 6.288 6.156 6.619 127,962 6.2752 -2.06%
2016-10-13 0 0.485 0.475 0.500 0.485 0.510 14,000 6,890 0.4921 6.421 6.288 6.619 6.421 6.752 1,058 6.5151 -2.02%
2016-10-12 0 0.495 0.490 0.495 0.495 0.530 2,319,000 1,171,364 0.5051 6.553 6.487 6.553 6.553 7.016 175,174 6.6869 -6.60%
2016-10-11 0 0.530 0.510 0.520 0.470 0.550 3,006,000 1,528,340 0.5084 7.016 6.752 6.884 6.222 7.281 227,069 6.7307 8.16%
2016-10-07 0 0.490 0.480 0.495 0.455 0.500 3,615,100 1,759,094 0.4866 6.487 6.354 6.553 6.023 6.619 273,079 6.4417 3.16%
2016-10-06 0 0.475 0.475 0.480 0.455 0.485 754,093 352,832 0.4679 6.288 6.288 6.354 6.023 6.421 56,963 6.1940 0.00%
2016-10-05 0 0.475 0.465 0.475 0.475 0.485 1,002,400 480,976 0.4798 6.288 6.156 6.288 6.288 6.421 75,720 6.3520 -1.04%
2016-10-04 0 0.480 0.480 0.485 0.450 0.490 858,600 407,697 0.4748 6.354 6.354 6.421 5.957 6.487 64,857 6.2861 2.13%
2016-10-03 0 0.470 0.445 0.470 0.435 0.510 1,911,800 907,945 0.4749 6.222 5.891 6.222 5.759 6.752 144,415 6.2871 9.30%
2016-09-30 0 0.430 0.430 0.435 0.420 0.440 1,842,400 788,552 0.4280 5.692 5.692 5.759 5.560 5.825 139,172 5.6660 -1.15%
2016-09-29 0 0.435 0.430 0.440 0.430 0.440 1,659,000 718,015 0.4328 5.759 5.692 5.825 5.692 5.825 125,318 5.7295 -2.25%
2016-09-28 0 0.445 0.430 0.450 0.430 0.455 1,134,000 499,969 0.4409 5.891 5.692 5.957 5.692 6.023 85,661 5.8366 0.00%
2016-09-27 0 0.445 0.445 0.450 0.435 0.455 812,800 364,184 0.4481 5.891 5.891 5.957 5.759 6.023 61,398 5.9316 1.14%
2016-09-26 0 0.440 0.440 0.445 0.425 0.500 6,033,000 2,794,577 0.4632 5.825 5.825 5.891 5.626 6.619 455,724 6.1322 -9.28%
2016-09-23 0 0.485 0.475 0.480 0.445 0.490 5,655,800 2,656,263 0.4697 6.421 6.288 6.354 5.891 6.487 427,231 6.2174 8.99%
2016-09-22 0 0.445 0.445 0.460 0.425 0.470 5,977,005 2,682,787 0.4489 5.891 5.891 6.090 5.626 6.222 451,494 5.9420 4.71%
2016-09-21 0 0.425 0.425 0.435 0.400 0.440 15,124,000 6,291,397 0.4160 5.626 5.626 5.759 5.295 5.825 1,142,445 5.5070 6.25%
2016-09-20 0 0.400 0.400 0.410 0.400 0.405 385,800 155,184 0.4022 5.295 5.295 5.428 5.295 5.362 29,143 5.3250 -2.44%
2016-09-19 0 0.410 0.400 0.410 0.380 0.420 1,886,800 745,562 0.3951 5.428 5.295 5.428 5.031 5.560 142,526 5.2311 5.13%
2016-09-15 0 0.390 0.380 0.385 0.385 0.425 4,857,000 1,945,955 0.4006 5.163 5.031 5.097 5.097 5.626 366,891 5.3039 -2.50%
2016-09-14 0 0.400 0.385 0.400 0.385 0.410 3,571,800 1,398,976 0.3917 5.295 5.097 5.295 5.097 5.428 269,809 5.1851 -1.23%
2016-09-13 0 0.405 0.400 0.410 0.400 0.410 678,000 277,590 0.4094 5.362 5.295 5.428 5.295 5.428 51,215 5.4201 1.25%
2016-09-12 0 0.400 0.400 0.410 0.400 0.410 1,164,000 473,020 0.4064 5.295 5.295 5.428 5.295 5.428 87,927 5.3797 -3.61%
2016-09-09 0 0.415 0.410 0.415 0.415 0.475 1,612,400 685,266 0.4250 5.494 5.428 5.494 5.494 6.288 121,798 5.6262 0.00%
2016-09-08 0 0.415 0.410 0.420 0.410 0.425 1,487,700 619,486 0.4164 5.494 5.428 5.560 5.428 5.626 112,379 5.5125 -2.35%
2016-09-07 0 0.425 0.425 0.430 0.420 0.430 367,200 156,186 0.4253 5.626 5.626 5.692 5.560 5.692 27,738 5.6308 -1.16%
2016-09-06 0 0.430 0.430 0.435 0.425 0.450 671,000 289,150 0.4309 5.692 5.692 5.759 5.626 5.957 50,686 5.7047 -3.37%
2016-09-05 0 0.445 0.425 0.445 0.420 0.445 1,466,000 636,470 0.4342 5.891 5.626 5.891 5.560 5.891 110,740 5.7475 0.00%
2016-09-02 0 0.445 0.440 0.445 0.435 0.520 15,100,410 7,226,925 0.4786 5.891 5.825 5.891 5.759 6.884 1,140,663 6.3357 -3.26%
2016-09-01 0 0.460 0.435 0.460 0.410 0.460 9,640,200 4,216,440 0.4374 6.090 5.759 6.090 5.428 6.090 728,207 5.7902 10.84%
2016-08-31 0 0.415 0.410 0.425 0.400 0.425 1,732,000 721,580 0.4166 5.494 5.428 5.626 5.295 5.626 130,833 5.5153 -3.49%
2016-08-30 0 0.430 0.420 0.430 0.405 0.470 3,261,600 1,407,066 0.4314 5.692 5.560 5.692 5.362 6.222 246,377 5.7110 -2.27%
2016-08-29 0 0.440 0.435 0.445 0.380 0.470 9,427,800 4,044,832 0.4290 5.825 5.759 5.891 5.031 6.222 712,162 5.6796 7.32%
2016-08-26 0 0.410 0.410 0.425 0.385 0.510 47,354,400 20,686,427 0.4368 5.428 5.428 5.626 5.097 6.752 3,577,083 5.7830 -5.75%
2016-08-25 0 0.435 0.435 0.440 0.300 0.465 55,717,900 22,345,702 0.4011 5.759 5.759 5.825 3.971 6.156 4,208,849 5.3092 50.00%
2016-08-24 0 0.290 0.285 0.290 0.275 0.310 4,639,500 1,361,026 0.2934 3.839 3.773 3.839 3.641 4.104 350,461 3.8835 7.41%
2016-08-23 0 0.270 0.270 0.280 0.265 0.280 638,000 173,040 0.2712 3.574 3.574 3.707 3.508 3.707 48,194 3.5905 1.89%
2016-08-22 0 0.265 0.265 0.275 0.260 0.275 1,515,400 402,680 0.2657 3.508 3.508 3.641 3.442 3.641 114,471 3.5177 -5.36%
2016-08-19 0 0.280 0.275 0.285 0.270 0.315 8,215,000 2,389,840 0.2909 3.707 3.641 3.773 3.574 4.170 620,549 3.8512 3.70%
2016-08-18 0 0.270 0.260 0.265 0.250 0.280 4,890,005 1,270,191 0.2598 3.574 3.442 3.508 3.310 3.707 369,384 3.4387 0.00%
2016-08-17 0 0.270 0.265 0.270 0.260 0.275 2,136,600 566,080 0.2649 3.574 3.508 3.574 3.442 3.641 161,396 3.5074 -1.82%
2016-08-16 0 0.275 0.265 0.275 0.247 0.275 5,636,910 1,459,905 0.2590 3.641 3.508 3.641 3.270 3.641 425,804 3.4286 1.85%
2016-08-15 0 0.270 0.270 0.275 0.250 0.295 19,116,100 5,285,417 0.2765 3.574 3.574 3.641 3.310 3.905 1,444,002 3.6603 -28.00%
2016-08-12 0 0.375 0.370 0.375 0.365 0.375 210,000 77,540 0.3692 4.964 4.898 4.964 4.832 4.964 15,863 4.8881 1.35%
2016-08-11 0 0.370 0.370 0.375 0.365 0.380 289,400 107,914 0.3729 4.898 4.898 4.964 4.832 5.031 21,861 4.9364 -2.63%
2016-08-10 0 0.380 0.370 0.380 0.365 0.380 430,000 160,990 0.3744 5.031 4.898 5.031 4.832 5.031 32,482 4.9563 4.11%
2016-08-09 0 0.365 0.365 0.370 0.365 0.385 343,000 126,100 0.3676 4.832 4.832 4.898 4.832 5.097 25,910 4.8669 -1.35%
2016-08-08 0 0.370 0.365 0.375 0.365 0.390 626,000 233,420 0.3729 4.898 4.832 4.964 4.832 5.163 47,287 4.9362 -3.90%
2016-08-05 0 0.385 0.385 0.390 0.375 0.390 178,200 68,756 0.3858 5.097 5.097 5.163 4.964 5.163 13,461 5.1078 2.67%
2016-08-04 0 0.375 0.375 0.380 0.365 0.385 554,000 207,390 0.3744 4.964 4.964 5.031 4.832 5.097 41,848 4.9558 0.00%
2016-08-03 0 0.375 0.370 0.375 0.360 0.385 1,648,000 608,360 0.3692 4.964 4.898 4.964 4.766 5.097 124,488 4.8869 -5.06%
2016-08-01 0 0.395 0.390 0.400 0.370 0.400 357,200 136,752 0.3828 5.229 5.163 5.295 4.898 5.295 26,982 5.0682 -1.25%
2016-07-29 0 0.400 0.380 0.400 0.380 0.410 950,850 370,507 0.3897 5.295 5.031 5.295 5.031 5.428 71,826 5.1584 -2.44%
2016-07-28 0 0.410 0.405 0.410 0.405 0.420 451,600 186,159 0.4122 5.428 5.362 5.428 5.362 5.560 34,113 5.4571 -2.38%
2016-07-27 0 0.420 0.415 0.420 0.410 0.435 706,000 300,440 0.4256 5.560 5.494 5.560 5.428 5.759 53,330 5.6336 -3.45%
2016-07-26 0 0.435 0.420 0.435 0.425 0.440 801,200 343,732 0.4290 5.759 5.560 5.759 5.626 5.825 60,521 5.6795 -2.25%
2016-07-25 0 0.445 0.435 0.445 0.420 0.445 904,800 386,959 0.4277 5.891 5.759 5.891 5.560 5.891 68,347 5.6617 3.49%
2016-07-22 0 0.430 0.415 0.430 0.405 0.455 5,680,800 2,469,550 0.4347 5.692 5.494 5.692 5.362 6.023 429,119 5.7549 4.88%
2016-07-21 0 0.410 0.410 0.415 0.365 0.415 22,473,000 8,663,806 0.3855 5.428 5.428 5.494 4.832 5.494 1,697,578 5.1036 9.33%
2016-07-20 0 0.375 0.365 0.375 0.360 0.375 248,800 90,676 0.3645 4.964 4.832 4.964 4.766 4.964 18,794 4.8247 -2.60%
2016-07-19 0 0.385 0.375 0.385 0.380 0.385 175,000 67,070 0.3833 5.097 4.964 5.097 5.031 5.097 13,219 5.0737 -1.28%
2016-07-18 0 0.390 0.380 0.390 0.380 0.395 100,000 38,680 0.3868 5.163 5.031 5.163 5.031 5.229 7,554 5.1206 -2.50%
2016-07-15 0 0.400 0.375 0.400 0.365 0.400 47,000 17,770 0.3781 5.295 4.964 5.295 4.832 5.295 3,550 5.0052 2.56%
2016-07-14 0 0.390 0.380 0.390 0.375 0.400 944,400 368,726 0.3904 5.163 5.031 5.163 4.964 5.295 71,339 5.1687 2.63%
2016-07-13 0 0.380 0.375 0.380 0.375 0.385 159,800 60,681 0.3797 5.031 4.964 5.031 4.964 5.097 12,071 5.0270 1.33%
2016-07-12 0 0.375 0.375 0.380 0.370 0.385 1,500,200 571,653 0.3811 4.964 4.964 5.031 4.898 5.097 113,323 5.0445 2.74%
2016-07-11 0 0.365 0.365 0.375 0.365 0.380 394,800 146,102 0.3701 4.832 4.832 4.964 4.832 5.031 29,823 4.8990 -2.67%
2016-07-08 0 0.375 0.375 0.380 0.365 0.380 1,003,200 377,950 0.3767 4.964 4.964 5.031 4.832 5.031 75,780 4.9874 1.35%
2016-07-07 0 0.370 0.370 0.385 0.365 0.380 756,600 283,080 0.3741 4.898 4.898 5.097 4.832 5.031 57,152 4.9531 -2.63%
2016-07-06 0 0.380 0.375 0.380 0.360 0.380 582,200 212,961 0.3658 5.031 4.964 5.031 4.766 5.031 43,979 4.8424 1.33%
2016-07-05 0 0.375 0.375 0.380 0.370 0.395 844,000 321,610 0.3811 4.964 4.964 5.031 4.898 5.229 63,755 5.0445 -5.06%
2016-07-04 0 0.395 0.380 0.395 0.375 0.410 570,800 222,265 0.3894 5.229 5.031 5.229 4.964 5.428 43,117 5.1549 5.33%
2016-06-30 0 0.375 0.375 0.380 0.370 0.420 2,588,800 977,960 0.3778 4.964 4.964 5.031 4.898 5.560 195,554 5.0010 -6.25%
2016-06-29 0 0.040 0.040 0.041 0.039 0.042 27,580,000 1,122,218 0.0407 5.295 5.295 5.428 5.163 5.560 208,335 5.3866 2.56%
2016-06-28 0 0.039 0.039 0.040 0.039 0.040 8,202,000 320,078 0.0390 5.163 5.163 5.295 5.163 5.295 61,957 5.1662 2.63%
2016-06-27 0 0.038 0.038 0.040 0.036 0.039 19,872,000 741,390 0.0373 5.031 5.031 5.295 4.766 5.163 150,110 4.9390 0.00%
2016-06-24 0 0.038 0.038 0.039 0.037 0.041 21,716,000 849,052 0.0391 5.031 5.031 5.163 4.898 5.428 164,040 5.1759 -5.00%
2016-06-23 0 0.040 0.040 0.041 0.039 0.042 61,934,000 2,521,956 0.0407 5.295 5.295 5.428 5.163 5.560 467,840 5.3906 -4.76%
2016-06-22 0 0.042 0.041 0.042 0.042 0.044 6,564,000 280,268 0.0427 5.560 5.428 5.560 5.560 5.825 49,584 5.6524 -2.33%
2016-06-21 0 0.043 0.042 0.043 0.042 0.045 9,008,000 390,090 0.0433 5.692 5.560 5.692 5.560 5.957 68,045 5.7328 -4.44%
2016-06-20 0 0.045 0.044 0.045 0.044 0.047 7,086,000 321,724 0.0454 5.957 5.825 5.957 5.825 6.222 53,527 6.0105 2.27%
2016-06-17 0 0.044 0.043 0.044 0.043 0.045 2,776,000 121,186 0.0437 5.825 5.692 5.825 5.692 5.957 20,970 5.7792 2.33%
2016-06-16 0 0.043 0.043 0.044 0.042 0.045 20,830,000 899,292 0.0432 5.692 5.692 5.825 5.560 5.957 157,347 5.7153 -4.44%
2016-06-15 0 0.045 0.045 0.046 0.044 0.048 9,468,000 425,078 0.0449 5.957 5.957 6.090 5.825 6.354 71,520 5.9435 -4.26%
2016-06-14 0 0.047 0.046 0.047 0.042 0.048 38,292,000 1,746,168 0.0456 6.222 6.090 6.222 5.560 6.354 289,252 6.0368 11.90%
2016-06-13 0 0.042 0.042 0.043 0.041 0.043 23,402,000 988,140 0.0422 5.560 5.560 5.692 5.428 5.692 176,775 5.5898 -4.55%
2016-06-10 0 0.044 0.043 0.044 0.044 0.045 7,922,000 349,318 0.0441 5.825 5.692 5.825 5.825 5.957 59,842 5.8374 -2.22%
2016-06-08 0 0.045 0.045 0.046 0.043 0.046 45,402,000 2,009,706 0.0443 5.957 5.957 6.090 5.692 6.090 342,960 5.8599 -2.17%
2016-06-07 0 0.046 0.046 0.047 0.046 0.049 31,210,000 1,455,088 0.0466 6.090 6.090 6.222 6.090 6.487 235,756 6.1720 -6.12%
2016-06-06 0 0.049 0.048 0.049 0.048 0.053 41,236,000 2,063,824 0.0500 6.487 6.354 6.487 6.354 7.016 311,491 6.6256 -5.77%
2016-06-03 0 0.052 0.052 0.053 0.052 0.054 20,082,000 1,059,164 0.0527 6.884 6.884 7.016 6.884 7.149 151,697 6.9821 -1.89%
2016-06-02 0 0.053 0.052 0.053 0.052 0.054 79,774,000 4,200,372 0.0527 7.016 6.884 7.016 6.884 7.149 602,601 6.9704 1.92%
2016-06-01 0 0.052 0.052 0.053 0.050 0.058 100,402,000 5,322,934 0.0530 6.884 6.884 7.016 6.619 7.678 758,422 7.0184 -10.34%
2016-05-31 0 0.058 0.057 0.058 0.054 0.066 445,370,000 25,050,962 0.0562 7.678 7.546 7.678 7.149 8.737 3,364,260 7.4462 -13.43%
2016-05-30 0 0.067 0.067 0.069 0.066 0.067 2,330,000 155,610 0.0668 8.870 8.870 9.134 8.737 8.870 17,600 8.8412 0.00%
2016-05-27 0 0.067 0.067 0.068 0.067 0.068 3,942,000 266,180 0.0675 8.870 8.870 9.002 8.870 9.002 29,777 8.9390 -1.47%
2016-05-26 0 0.068 0.068 0.069 0.068 0.072 9,664,000 671,654 0.0695 9.002 9.002 9.134 9.002 9.532 73,000 9.2007 -4.23%
2016-05-25 0 0.071 0.070 0.071 0.067 0.071 10,210,000 701,426 0.0687 9.399 9.267 9.399 8.870 9.399 77,125 9.0947 4.41%
2016-05-24 0 0.068 0.067 0.068 0.066 0.070 19,438,000 1,304,926 0.0671 9.002 8.870 9.002 8.737 9.267 146,832 8.8872 -2.86%
2016-05-23 0 0.070 0.070 0.072 0.070 0.073 6,828,000 489,552 0.0717 9.267 9.267 9.532 9.267 9.664 51,578 9.4915 -1.41%
2016-05-20 0 0.071 0.071 0.072 0.070 0.074 8,336,000 604,202 0.0725 9.399 9.399 9.532 9.267 9.796 62,969 9.5952 0.00%
2016-05-19 0 0.071 0.070 0.071 0.068 0.075 30,760,000 2,219,678 0.0722 9.399 9.267 9.399 9.002 9.929 232,357 9.5529 4.41%
2016-05-18 0 0.068 0.067 0.068 0.066 0.068 4,930,000 332,240 0.0674 9.002 8.870 9.002 8.737 9.002 37,241 8.9215 1.49%
2016-05-17 0 0.067 0.067 0.070 0.066 0.070 4,656,000 317,216 0.0681 8.870 8.870 9.267 8.737 9.267 35,171 9.0193 0.00%
2016-05-16 0 0.067 0.066 0.067 0.065 0.068 4,798,000 315,818 0.0658 8.870 8.737 8.870 8.605 9.002 36,243 8.7138 0.00%
2016-05-13 0 0.067 0.067 0.068 0.067 0.069 2,734,000 184,508 0.0675 8.870 8.870 9.002 8.870 9.134 20,652 8.9340 -2.90%
2016-05-12 0 0.069 0.069 0.070 0.069 0.070 5,316,000 369,228 0.0695 9.134 9.134 9.267 9.134 9.267 40,156 9.1948 -2.82%
2016-05-11 0 0.071 0.071 0.072 0.070 0.072 3,250,000 230,772 0.0710 9.399 9.399 9.532 9.267 9.532 24,550 9.4001 -1.39%
2016-05-10 0 0.072 0.072 0.073 0.070 0.075 13,346,000 970,816 0.0727 9.532 9.532 9.664 9.267 9.929 100,814 9.6298 2.86%
2016-05-09 0 0.070 0.070 0.071 0.067 0.071 4,136,000 285,970 0.0691 9.267 9.267 9.399 8.870 9.399 31,243 9.1532 -2.78%
2016-05-06 0 0.072 0.071 0.072 0.070 0.078 20,486,000 1,501,846 0.0733 9.532 9.399 9.532 9.267 10.33 154,748 9.7051 -1.37%
2016-05-05 0 0.073 0.072 0.073 0.067 0.077 37,258,000 2,758,714 0.0740 9.664 9.532 9.664 8.870 10.19 281,442 9.8021 8.96%
2016-05-04 0 0.067 0.066 0.067 0.065 0.067 1,976,000 130,988 0.0663 8.870 8.737 8.870 8.605 8.870 14,926 8.7756 0.00%
2016-05-03 0 0.067 0.067 0.069 0.065 0.068 3,580,000 238,416 0.0666 8.870 8.870 9.134 8.605 9.002 27,043 8.8162 0.00%
2016-04-29 0 0.067 0.067 0.068 0.065 0.070 9,486,000 640,612 0.0675 8.870 8.870 9.002 8.605 9.267 71,656 8.9401 -4.29%
2016-04-28 0 0.070 0.070 0.071 0.069 0.072 12,350,000 864,092 0.0700 9.267 9.267 9.399 9.134 9.532 93,290 9.2624 -4.11%
2016-04-27 0 0.073 0.073 0.074 0.073 0.074 2,270,000 166,014 0.0731 9.664 9.664 9.796 9.664 9.796 17,147 9.6817 1.39%
2016-04-26 0 0.072 0.072 0.073 0.071 0.075 11,104,000 802,892 0.0723 9.532 9.532 9.664 9.399 9.929 83,878 9.5721 -4.00%
2016-04-25 0 0.075 0.073 0.075 0.073 0.077 3,890,000 286,922 0.0738 9.929 9.664 9.929 9.664 10.19 29,384 9.7644 -1.32%
2016-04-22 0 0.076 0.075 0.076 0.075 0.077 3,866,000 293,862 0.0760 10.06 9.929 10.06 9.929 10.19 29,203 10.063 -1.30%
2016-04-21 0 0.077 0.076 0.077 0.075 0.077 7,412,000 566,920 0.0765 10.19 10.06 10.19 9.929 10.19 55,989 10.126 2.67%
2016-04-20 0 0.075 0.074 0.076 0.074 0.077 11,988,000 905,880 0.0756 9.929 9.796 10.06 9.796 10.19 90,556 10.004 -2.60%
2016-04-19 0 0.077 0.076 0.077 0.072 0.083 56,468,000 4,448,870 0.0788 10.19 10.06 10.19 9.532 10.99 426,551 10.430 4.05%
2016-04-18 0 0.074 0.074 0.075 0.073 0.078 10,168,000 753,898 0.0741 9.796 9.796 9.929 9.664 10.33 76,808 9.8154 -2.63%
2016-04-15 0 0.076 0.074 0.076 0.074 0.080 36,662,000 2,788,094 0.0760 10.06 9.796 10.06 9.796 10.59 276,939 10.068 0.00%
2016-04-14 0 0.076 0.076 0.077 0.068 0.079 103,548,000 7,793,530 0.0753 10.06 10.06 10.19 9.002 10.46 782,187 9.9638 11.76%
2016-04-13 0 0.068 0.066 0.068 0.066 0.069 10,918,000 736,464 0.0675 9.002 8.737 9.002 8.737 9.134 82,473 8.9298 3.03%
2016-04-12 0 0.066 0.066 0.068 0.066 0.068 5,086,000 341,166 0.0671 8.737 8.737 9.002 8.737 9.002 38,419 8.8802 0.00%
2016-04-11 0 0.066 0.066 0.067 0.065 0.067 9,530,000 631,730 0.0663 8.737 8.737 8.870 8.605 8.870 71,988 8.7755 -1.49%
2016-04-08 0 0.067 0.067 0.068 0.067 0.069 5,450,000 369,832 0.0679 8.870 8.870 9.002 8.870 9.134 41,169 8.9834 -2.90%
2016-04-07 0 0.069 0.068 0.069 0.064 0.072 106,170,000 7,363,500 0.0694 9.134 9.002 9.134 8.472 9.532 801,993 9.1815 6.15%
2016-04-06 0 0.065 0.064 0.065 0.061 0.065 75,940,000 4,788,272 0.0631 8.605 8.472 8.605 8.075 8.605 573,640 8.3472 0.00%
2016-04-05 0 0.065 0.064 0.065 0.063 0.070 36,670,000 2,416,054 0.0659 8.605 8.472 8.605 8.340 9.267 277,000 8.7222 -7.14%
2016-04-01 0 0.070 0.069 0.070 0.068 0.070 9,890,000 687,320 0.0695 9.267 9.134 9.267 9.002 9.267 74,708 9.2001 0.00%
2016-03-31 0 0.070 0.070 0.071 0.068 0.074 33,962,000 2,378,148 0.0700 9.267 9.267 9.399 9.002 9.796 256,544 9.2699 -4.11%
2016-03-30 0 0.073 0.072 0.074 0.071 0.074 12,596,000 919,744 0.0730 9.664 9.532 9.796 9.399 9.796 95,148 9.6664 2.82%
2016-03-29 0 0.071 0.071 0.073 0.069 0.073 11,494,000 810,898 0.0705 9.399 9.399 9.664 9.134 9.664 86,824 9.3396 -4.05%
2016-03-24 0 0.074 0.074 0.075 0.073 0.075 11,724,000 872,366 0.0744 9.796 9.796 9.929 9.664 9.929 88,561 9.8504 0.00%
2016-03-23 0 0.074 0.074 0.075 0.071 0.077 36,444,000 2,721,404 0.0747 9.796 9.796 9.929 9.399 10.19 275,293 9.8855 4.23%
2016-03-22 0 0.071 0.071 0.072 0.071 0.074 12,928,000 936,490 0.0724 9.399 9.399 9.532 9.399 9.796 97,656 9.5897 -4.05%
2016-03-21 0 0.074 0.073 0.074 0.071 0.075 17,780,000 1,305,214 0.0734 9.796 9.664 9.796 9.399 9.929 134,308 9.7181 5.71%
2016-03-18 0 0.070 0.070 0.071 0.069 0.083 177,566,000 13,103,862 0.0738 9.267 9.267 9.399 9.134 10.99 1,341,308 9.7695 -15.66%
2016-03-17 0 0.083 0.082 0.083 0.082 0.087 57,996,000 4,858,132 0.0838 10.99 10.86 10.99 10.86 11.52 438,093 11.089 2.47%
2016-03-16 0 0.081 0.080 0.082 0.078 0.082 8,876,000 709,874 0.0800 10.72 10.59 10.86 10.33 10.86 67,048 10.588 0.00%
2016-03-15 0 0.081 0.080 0.081 0.079 0.083 17,032,000 1,375,422 0.0808 10.72 10.59 10.72 10.46 10.99 128,657 10.691 0.00%
2016-03-14 0 0.081 0.081 0.082 0.080 0.089 127,442,000 10,719,844 0.0841 10.72 10.72 10.86 10.59 11.78 962,678 11.135 1.25%
2016-03-11 0 0.080 0.079 0.080 0.079 0.100 94,632,000 8,456,584 0.0894 10.59 10.46 10.59 10.46 13.24 714,836 11.830 -20.00%
2016-03-10 0 0.100 0.100 0.101 0.099 0.110 70,178,000 7,294,770 0.1039 13.24 13.24 13.37 13.11 14.56 530,114 13.761 1.01%
2016-03-09 0 0.099 0.099 0.101 0.099 0.102 23,248,000 2,333,838 0.1004 13.11 13.11 13.37 13.11 13.50 175,612 13.290 -1.00%
2016-03-08 0 0.100 0.099 0.100 0.099 0.102 13,126,000 1,320,692 0.1006 13.24 13.11 13.24 13.11 13.50 99,152 13.320 -1.96%
2016-03-07 0 0.102 0.101 0.102 0.099 0.104 31,618,000 3,229,808 0.1022 13.50 13.37 13.50 13.11 13.77 238,838 13.523 0.00%
2016-03-04 0 0.102 0.101 0.102 0.101 0.107 37,780,000 3,897,138 0.1032 13.50 13.37 13.50 13.37 14.16 285,385 13.656 0.00%
2016-03-03 0 0.102 0.102 0.103 0.101 0.110 43,778,000 4,599,022 0.1051 13.50 13.50 13.64 13.37 14.56 330,693 13.907 -2.86%
2016-03-02 0 0.105 0.104 0.105 0.100 0.111 22,780,000 2,417,402 0.1061 13.90 13.77 13.90 13.24 14.69 172,077 14.048 5.00%
2016-03-01 0 0.100 0.099 0.100 0.099 0.103 5,874,000 591,902 0.1008 13.24 13.11 13.24 13.11 13.64 44,371 13.340 0.00%
2016-02-29 0 0.100 0.099 0.100 0.098 0.102 4,988,000 496,326 0.0995 13.24 13.11 13.24 12.97 13.50 37,679 13.173 -1.96%
2016-02-26 0 0.102 0.102 0.103 0.101 0.105 11,680,000 1,194,168 0.1022 13.50 13.50 13.64 13.37 13.90 88,229 13.535 0.99%
2016-02-25 0 0.101 0.101 0.102 0.100 0.110 17,996,000 1,865,248 0.1036 13.37 13.37 13.50 13.24 14.56 135,939 13.721 -4.72%
2016-02-24 0 0.106 0.106 0.108 0.105 0.120 40,032,000 4,441,570 0.1110 14.03 14.03 14.30 13.90 15.89 302,396 14.688 -4.50%
2016-02-23 0 0.111 0.110 0.112 0.098 0.116 59,302,000 6,528,798 0.1101 14.69 14.56 14.83 12.97 15.36 447,959 14.575 12.12%
2016-02-22 0 0.099 0.098 0.099 0.098 0.110 42,730,000 4,408,460 0.1032 13.11 12.97 13.11 12.97 14.56 322,776 13.658 -2.94%
2016-02-19 0 0.102 0.101 0.102 0.084 0.115 190,034,000 19,185,204 0.1010 13.50 13.37 13.50 11.12 15.22 1,435,489 13.365 14.61%
2016-02-18 0 0.089 0.089 0.090 0.088 0.091 15,794,000 1,414,404 0.0896 11.78 11.78 11.91 11.65 12.05 119,306 11.855 2.30%
2016-02-17 0 0.087 0.086 0.088 0.081 0.088 9,984,000 831,898 0.0833 11.52 11.38 11.65 10.72 11.65 75,418 11.031 2.35%
2016-02-16 0 0.085 0.084 0.085 0.081 0.088 9,496,000 801,892 0.0844 11.25 11.12 11.25 10.72 11.65 71,731 11.179 6.25%
2016-02-15 0 0.080 0.080 0.082 0.080 0.084 2,428,000 197,460 0.0813 10.59 10.59 10.86 10.59 11.12 18,341 10.766 0.00%
2016-02-12 0 0.080 0.080 0.084 0.079 0.084 3,748,000 303,388 0.0809 10.59 10.59 11.12 10.46 11.12 28,312 10.716 -5.88%
2016-02-11 0 0.085 0.081 0.085 0.078 0.090 14,514,000 1,184,498 0.0816 11.25 10.72 11.25 10.33 11.91 109,637 10.804 -1.16%
2016-02-05 0 0.086 0.086 0.087 0.076 0.094 19,052,000 1,677,830 0.0881 11.38 11.38 11.52 10.06 12.44 143,916 11.658 3.61%
2016-02-04 0 0.083 0.083 0.084 0.072 0.085 13,568,000 1,116,004 0.0823 10.99 10.99 11.12 9.532 11.25 102,491 10.889 15.28%
2016-02-03 0 0.072 0.072 0.074 0.069 0.074 2,108,000 151,454 0.0718 9.532 9.532 9.796 9.134 9.796 15,924 9.5113 -2.70%
2016-02-02 0 0.074 0.074 0.076 0.072 0.074 1,206,000 88,058 0.0730 9.796 9.796 10.06 9.532 9.796 9,110 9.6661 1.37%
2016-02-01 0 0.073 0.072 0.073 0.071 0.073 2,922,000 210,930 0.0722 9.664 9.532 9.664 9.399 9.664 22,072 9.5563 1.39%
2016-01-29 0 0.072 0.072 0.073 0.066 0.074 4,452,000 313,872 0.0705 9.532 9.532 9.664 8.737 9.796 33,630 9.3332 4.35%
2016-01-28 0 0.069 0.067 0.069 0.065 0.070 426,000 29,314 0.0688 9.134 8.870 9.134 8.605 9.267 3,218 9.1095 -1.43%
2016-01-27 0 0.070 0.069 0.070 0.069 0.071 5,012,000 350,322 0.0699 9.267 9.134 9.267 9.134 9.399 37,860 9.2531 0.00%
2016-01-26 0 0.070 0.068 0.070 0.068 0.073 9,492,000 676,860 0.0713 9.267 9.002 9.267 9.002 9.664 71,701 9.4400 -5.41%
2016-01-25 0 0.074 0.074 0.075 0.072 0.075 4,000,000 295,520 0.0739 9.796 9.796 9.929 9.532 9.929 30,215 9.7804 1.37%
2016-01-22 0 0.073 0.075 0.076 0.073 0.078 3,526,000 262,732 0.0745 9.664 9.929 10.06 9.664 10.33 26,635 9.8642 0.00%
2016-01-21 0 0.073 0.072 0.074 0.072 0.082 6,446,000 494,376 0.0767 9.664 9.532 9.796 9.532 10.86 48,692 10.153 -7.59%
2016-01-20 0 0.079 0.079 0.080 0.078 0.081 6,162,000 488,248 0.0792 10.46 10.46 10.59 10.33 10.72 46,547 10.489 -4.82%
2016-01-19 0 0.083 0.082 0.084 0.080 0.084 1,022,000 83,674 0.0819 10.99 10.86 11.12 10.59 11.12 7,720 10.839 0.00%
2016-01-18 0 0.083 0.082 0.083 0.082 0.084 10,324,000 848,166 0.0822 10.99 10.86 10.99 10.86 11.12 77,986 10.876 0.00%
2016-01-15 0 0.083 0.083 0.085 0.083 0.088 2,136,000 177,758 0.0832 10.99 10.99 11.25 10.99 11.65 16,135 11.017 -1.19%
2016-01-14 0 0.084 0.083 0.086 0.082 0.090 7,592,000 641,110 0.0844 11.12 10.99 11.38 10.86 11.91 57,349 11.179 -1.18%
2016-01-13 0 0.085 0.085 0.087 0.085 0.088 8,908,000 763,680 0.0857 11.25 11.25 11.52 11.25 11.65 67,290 11.349 0.00%
2016-01-12 0 0.085 0.083 0.085 0.082 0.091 8,936,000 769,502 0.0861 11.25 10.99 11.25 10.86 12.05 67,501 11.400 -8.60%
2016-01-11 0 0.093 0.090 0.093 0.090 0.095 2,090,000 191,376 0.0916 12.31 11.91 12.31 11.91 12.58 15,788 12.122 -3.12%
2016-01-08 0 0.096 0.096 0.099 0.094 0.097 6,102,000 583,390 0.0956 12.71 12.71 13.11 12.44 12.84 46,094 12.657 2.13%
2016-01-07 0 0.094 0.094 0.095 0.091 0.101 11,028,000 1,058,298 0.0960 12.44 12.44 12.58 12.05 13.37 83,304 12.704 -7.84%
2016-01-06 0 0.102 0.102 0.103 0.101 0.105 16,354,000 1,654,742 0.1012 13.50 13.50 13.64 13.37 13.90 123,536 13.395 0.99%
2016-01-05 0 0.101 0.099 0.101 0.100 0.104 4,212,000 425,788 0.1011 13.37 13.11 13.37 13.24 13.77 31,817 13.382 -1.94%
2016-01-04 0 0.103 0.101 0.104 0.100 0.106 3,306,000 333,346 0.1008 13.64 13.37 13.77 13.24 14.03 24,973 13.348 0.00%
2015-12-31 0 0.103 0.102 0.103 0.103 0.105 1,922,000 198,106 0.1031 13.64 13.50 13.64 13.64 13.90 14,519 13.645 -1.90%
2015-12-30 0 0.105 0.103 0.106 0.102 0.106 1,102,000 115,308 0.1046 13.90 13.64 14.03 13.50 14.03 8,324 13.852 -0.94%
2015-12-29 0 0.106 0.106 0.108 0.105 0.108 7,518,000 801,180 0.1066 14.03 14.03 14.30 13.90 14.30 56,790 14.108 0.00%
2015-12-28 0 0.106 0.105 0.106 0.105 0.109 9,030,000 966,150 0.1070 14.03 13.90 14.03 13.90 14.43 68,211 14.164 0.00%
2015-12-24 0 0.106 0.105 0.106 0.103 0.108 8,888,000 927,240 0.1043 14.03 13.90 14.03 13.64 14.30 67,139 13.811 1.92%
2015-12-23 0 0.104 0.104 0.105 0.104 0.109 5,484,000 582,724 0.1063 13.77 13.77 13.90 13.77 14.43 41,425 14.067 -2.80%
2015-12-22 0 0.107 0.106 0.108 0.101 0.110 11,258,000 1,178,790 0.1047 14.16 14.03 14.30 13.37 14.56 85,041 13.861 5.94%
2015-12-21 0 0.101 0.100 0.101 0.098 0.103 23,888,000 2,383,738 0.0998 13.37 13.24 13.37 12.97 13.64 180,446 13.210 -3.81%
2015-12-18 0 0.105 0.104 0.105 0.103 0.107 14,756,000 1,537,134 0.1042 13.90 13.77 13.90 13.64 14.16 111,465 13.790 -1.87%
2015-12-17 0 0.107 0.105 0.107 0.105 0.109 21,442,000 2,291,364 0.1069 14.16 13.90 14.16 13.90 14.43 161,970 14.147 0.00%
2015-12-16 0 0.107 0.105 0.107 0.105 0.115 35,546,000 3,808,930 0.1072 14.16 13.90 14.16 13.90 15.22 268,509 14.185 0.00%
2015-12-15 0 0.107 0.106 0.107 0.107 0.112 35,738,000 3,879,530 0.1086 14.16 14.03 14.16 14.16 14.83 269,960 14.371 -5.31%
2015-12-14 0 0.113 0.113 0.115 0.110 0.117 17,136,000 1,930,994 0.1127 14.96 14.96 15.22 14.56 15.49 129,443 14.918 -5.83%
2015-12-11 0 0.120 0.119 0.120 0.119 0.124 11,176,000 1,367,630 0.1224 15.89 15.75 15.89 15.75 16.42 84,422 16.200 -4.00%
2015-12-10 0 0.125 0.124 0.125 0.122 0.128 4,152,000 517,952 0.1247 16.55 16.42 16.55 16.15 16.94 31,364 16.514 0.00%
2015-12-09 0 0.125 0.125 0.126 0.125 0.128 4,564,000 573,938 0.1258 16.55 16.55 16.68 16.55 16.94 34,476 16.648 -1.57%
2015-12-08 0 0.127 0.126 0.127 0.126 0.129 2,048,000 260,558 0.1272 16.81 16.68 16.81 16.68 17.08 15,470 16.842 -0.78%
2015-12-07 0 0.128 0.128 0.129 0.127 0.130 2,004,000 256,432 0.1280 16.94 16.94 17.08 16.81 17.21 15,138 16.940 0.00%
2015-12-04 0 0.128 0.128 0.129 0.126 0.129 3,808,000 487,432 0.1280 16.94 16.94 17.08 16.68 17.08 28,765 16.945 -1.54%
2015-12-03 0 0.130 0.129 0.130 0.129 0.132 7,640,000 991,622 0.1298 17.21 17.08 17.21 17.08 17.47 57,711 17.182 0.00%
2015-12-02 0 0.130 0.130 0.132 0.128 0.133 5,732,000 749,684 0.1308 17.21 17.21 17.47 16.94 17.61 43,299 17.314 -2.26%
2015-12-01 0 0.133 0.132 0.133 0.130 0.134 2,708,000 357,108 0.1319 17.61 17.47 17.61 17.21 17.74 20,456 17.458 1.53%
2015-11-30 0 0.131 0.131 0.132 0.128 0.138 12,120,000 1,577,986 0.1302 17.34 17.34 17.47 16.94 18.27 91,553 17.236 -5.07%
2015-11-27 0 0.138 0.137 0.138 0.135 0.141 5,442,000 747,306 0.1373 18.27 18.14 18.27 17.87 18.67 41,108 18.179 -1.43%
2015-11-26 0 0.140 0.139 0.140 0.135 0.152 37,202,000 5,386,378 0.1448 18.53 18.40 18.53 17.87 20.12 281,019 19.167 3.70%
2015-11-25 0 0.135 0.134 0.135 0.131 0.135 3,194,000 425,390 0.1332 17.87 17.74 17.87 17.34 17.87 24,127 17.631 3.05%
2015-11-24 0 0.131 0.131 0.135 0.129 0.135 5,383,900 713,957 0.1326 17.34 17.34 17.87 17.08 17.87 40,669 17.555 0.77%
2015-11-23 0 0.130 0.130 0.133 0.130 0.133 2,822,000 369,284 0.1309 17.21 17.21 17.61 17.21 17.61 21,317 17.323 -0.76%
2015-11-20 0 0.131 0.131 0.134 0.129 0.132 5,330,000 695,104 0.1304 17.34 17.34 17.74 17.08 17.47 40,262 17.264 -0.76%
2015-11-19 0 0.132 0.130 0.132 0.130 0.134 1,097,200 144,546 0.1317 17.47 17.21 17.47 17.21 17.74 8,288 17.440 3.12%
2015-11-18 0 0.128 0.129 0.132 0.128 0.135 1,522,000 202,704 0.1332 16.94 17.08 17.47 16.94 17.87 11,497 17.631 -4.48%
2015-11-17 0 0.134 0.134 0.135 0.134 0.136 8,404,000 1,132,684 0.1348 17.74 17.74 17.87 17.74 18.00 63,483 17.842 0.00%
2015-11-16 0 0.134 0.133 0.134 0.134 0.136 3,978,000 536,574 0.1349 17.74 17.61 17.74 17.74 18.00 30,049 17.856 -3.60%
2015-11-13 0 0.139 0.138 0.139 0.137 0.143 4,648,000 646,042 0.1390 18.40 18.27 18.40 18.14 18.93 35,110 18.400 -2.80%
2015-11-12 0 0.143 0.141 0.144 0.140 0.143 2,096,000 296,668 0.1415 18.93 18.67 19.06 18.53 18.93 15,833 18.737 2.88%
2015-11-11 0 0.139 0.139 0.141 0.139 0.142 3,926,000 553,900 0.1411 18.40 18.40 18.67 18.40 18.80 29,656 18.677 -0.71%
2015-11-10 0 0.140 0.140 0.141 0.139 0.148 13,306,000 1,882,930 0.1415 18.53 18.53 18.67 18.40 19.59 100,512 18.733 -3.45%
2015-11-09 0 0.145 0.145 0.146 0.141 0.146 8,150,000 1,170,456 0.1436 19.20 19.20 19.33 18.67 19.33 61,564 19.012 0.69%
2015-11-06 0 0.144 0.143 0.144 0.143 0.148 8,706,000 1,259,820 0.1447 19.06 18.93 19.06 18.93 19.59 65,764 19.157 -2.70%
2015-11-05 0 0.148 0.147 0.148 0.140 0.160 37,236,000 5,635,466 0.1513 19.59 19.46 19.59 18.53 21.18 281,275 20.035 3.50%
2015-11-04 0 0.143 0.141 0.144 0.139 0.146 8,036,000 1,151,462 0.1433 18.93 18.67 19.06 18.40 19.33 60,703 18.969 2.14%
2015-11-03 0 0.140 0.138 0.140 0.138 0.142 3,364,000 472,200 0.1404 18.53 18.27 18.53 18.27 18.80 25,411 18.582 -0.71%
2015-11-02 0 0.141 0.141 0.142 0.140 0.146 3,528,000 499,934 0.1417 18.67 18.67 18.80 18.53 19.33 26,650 18.759 -3.42%
2015-10-30 0 0.146 0.144 0.146 0.142 0.150 12,174,000 1,776,860 0.1460 19.33 19.06 19.33 18.80 19.86 91,961 19.322 -0.68%
2015-10-29 0 0.147 0.146 0.147 0.139 0.151 13,318,000 1,965,056 0.1475 19.46 19.33 19.46 18.40 19.99 100,602 19.533 3.52%
2015-10-28 0 0.142 0.140 0.142 0.138 0.144 4,872,000 686,174 0.1408 18.80 18.53 18.80 18.27 19.06 36,802 18.645 2.16%
2015-10-27 0 0.139 0.138 0.142 0.139 0.143 1,996,000 277,996 0.1393 18.40 18.27 18.80 18.40 18.93 15,077 18.438 -0.71%
2015-10-26 0 0.140 0.140 0.144 0.139 0.146 3,532,000 502,722 0.1423 18.53 18.53 19.06 18.40 19.33 26,680 18.843 -1.41%
2015-10-23 0 0.142 0.141 0.142 0.142 0.147 3,146,000 455,408 0.1448 18.80 18.67 18.80 18.80 19.46 23,764 19.163 1.43%
2015-10-22 0 0.140 0.140 0.141 0.139 0.142 3,168,000 444,430 0.1403 18.53 18.53 18.67 18.40 18.80 23,931 18.572 -1.41%
2015-10-20 0 0.142 0.139 0.142 0.137 0.143 7,896,000 1,105,274 0.1400 18.80 18.40 18.80 18.14 18.93 59,645 18.531 -1.39%
2015-10-19 0 0.144 0.144 0.146 0.143 0.150 9,756,000 1,425,592 0.1461 19.06 19.06 19.33 18.93 19.86 73,695 19.344 -4.00%
2015-10-16 0 0.150 0.150 0.151 0.150 0.155 9,590,000 1,448,552 0.1510 19.86 19.86 19.99 19.86 20.52 72,441 19.996 -2.60%
2015-10-15 0 0.154 0.153 0.154 0.150 0.161 28,780,000 4,485,192 0.1558 20.39 20.25 20.39 19.86 21.31 217,400 20.631 1.99%
2015-10-14 0 0.151 0.150 0.151 0.150 0.154 10,342,000 1,560,410 0.1509 19.99 19.86 19.99 19.86 20.39 78,122 19.974 -1.95%
2015-10-13 0 0.154 0.154 0.155 0.148 0.158 22,746,000 3,495,638 0.1537 20.39 20.39 20.52 19.59 20.92 171,820 20.345 2.67%
2015-10-12 0 0.150 0.150 0.151 0.148 0.164 42,080,000 6,520,860 0.1550 19.86 19.86 19.99 19.59 21.71 317,866 20.514 1.35%
2015-10-09 0 0.148 0.148 0.149 0.131 0.167 172,558,000 26,447,230 0.1533 19.59 19.59 19.73 17.34 22.11 1,303,478 20.290 14.73%
2015-10-08 0 0.129 0.128 0.130 0.126 0.131 3,660,000 472,584 0.1291 17.08 16.94 17.21 16.68 17.34 27,647 17.093 -1.53%
2015-10-07 0 0.131 0.129 0.131 0.125 0.135 9,588,000 1,248,598 0.1302 17.34 17.08 17.34 16.55 17.87 72,426 17.240 3.97%
2015-10-06 0 0.126 0.126 0.127 0.122 0.128 6,582,000 820,650 0.1247 16.68 16.68 16.81 16.15 16.94 49,719 16.506 2.44%
2015-10-05 0 0.123 0.123 0.124 0.122 0.125 4,242,000 521,582 0.1230 16.28 16.28 16.42 16.15 16.55 32,043 16.277 0.00%
2015-10-02 0 0.123 0.123 0.125 0.120 0.126 2,528,000 310,984 0.1230 16.28 16.28 16.55 15.89 16.68 19,096 16.285 -0.81%
2015-09-30 0 0.124 0.123 0.124 0.120 0.128 4,270,000 524,340 0.1228 16.42 16.28 16.42 15.89 16.94 32,255 16.256 -0.80%
2015-09-29 0 0.125 0.122 0.125 0.120 0.125 6,046,000 740,742 0.1225 16.55 16.15 16.55 15.89 16.55 45,671 16.219 -0.79%
2015-09-25 0 0.126 0.125 0.126 0.124 0.128 1,498,000 189,108 0.1262 16.68 16.55 16.68 16.42 16.94 11,316 16.712 -2.33%
2015-09-24 0 0.129 0.128 0.129 0.122 0.131 8,100,000 1,037,532 0.1281 17.08 16.94 17.08 16.15 17.34 61,186 16.957 3.20%
2015-09-23 0 0.125 0.124 0.125 0.124 0.128 7,130,000 891,490 0.1250 16.55 16.42 16.55 16.42 16.94 53,859 16.552 -2.34%
2015-09-22 0 0.128 0.128 0.130 0.128 0.133 6,222,000 808,978 0.1300 16.94 16.94 17.21 16.94 17.61 47,000 17.212 -2.29%
2015-09-21 0 0.131 0.131 0.133 0.126 0.133 7,164,000 942,104 0.1315 17.34 17.34 17.61 16.68 17.61 54,116 17.409 0.77%
2015-09-18 0 0.130 0.130 0.131 0.124 0.132 20,054,000 2,572,094 0.1283 17.21 17.21 17.34 16.42 17.47 151,485 16.979 4.84%
2015-09-17 0 0.124 0.123 0.125 0.121 0.129 9,938,000 1,244,976 0.1253 16.42 16.28 16.55 16.02 17.08 75,070 16.584 -3.88%
2015-09-16 0 0.129 0.128 0.129 0.126 0.130 7,788,000 997,560 0.1281 17.08 16.94 17.08 16.68 17.21 58,829 16.957 0.78%
2015-09-15 0 0.128 0.126 0.128 0.126 0.132 5,394,000 695,502 0.1289 16.94 16.68 16.94 16.68 17.47 40,745 17.069 -3.03%
2015-09-14 0 0.132 0.132 0.133 0.130 0.135 7,738,000 1,022,146 0.1321 17.47 17.47 17.61 17.21 17.87 58,452 17.487 -0.75%
2015-09-11 0 0.133 0.132 0.135 0.131 0.140 14,462,000 1,959,950 0.1355 17.61 17.47 17.87 17.34 18.53 109,244 17.941 2.31%
2015-09-10 0 0.130 0.131 0.133 0.128 0.134 11,290,000 1,474,518 0.1306 17.21 17.34 17.61 16.94 17.74 85,283 17.290 -7.14%
2015-09-09 0 0.140 0.138 0.140 0.131 0.142 25,640,000 3,455,094 0.1348 18.53 18.27 18.53 17.34 18.80 193,681 17.839 7.69%
2015-09-08 0 0.130 0.130 0.132 0.112 0.133 44,190,000 5,573,868 0.1261 17.21 17.21 17.47 14.83 17.61 333,805 16.698 13.04%
2015-09-07 0 0.115 0.115 0.118 0.110 0.120 10,732,000 1,240,200 0.1156 15.22 15.22 15.62 14.56 15.89 81,068 15.298 -4.17%
2015-09-04 0 0.120 0.119 0.121 0.118 0.130 16,506,000 2,017,154 0.1222 15.89 15.75 16.02 15.62 17.21 124,684 16.178 -6.98%
2015-09-02 0 0.129 0.128 0.130 0.127 0.138 21,342,700 2,771,645 0.1299 17.08 16.94 17.21 16.81 18.27 161,220 17.192 -5.84%
2015-09-01 0 0.137 0.136 0.139 0.132 0.145 5,300,000 731,774 0.1381 18.14 18.00 18.40 17.47 19.20 40,035 18.278 -2.84%
2015-08-31 0 0.141 0.141 0.143 0.140 0.154 17,136,000 2,462,606 0.1437 18.67 18.67 18.93 18.53 20.39 129,443 19.025 -6.62%
2015-08-28 0 0.151 0.149 0.150 0.140 0.163 65,448,000 10,009,436 0.1529 19.99 19.73 19.86 18.53 21.58 494,385 20.246 7.86%
2015-08-27 0 0.140 0.139 0.140 0.129 0.150 50,044,000 7,015,268 0.1402 18.53 18.40 18.53 17.08 19.86 378,025 18.558 1.45%
2015-08-26 0 0.138 0.137 0.139 0.135 0.169 128,296,000 18,986,286 0.1480 18.27 18.14 18.40 17.87 22.37 969,129 19.591 -38.67%
2015-08-25 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 29.79 - - - - 0 - 0.00%
2015-06-30 0 0.225 0.225 0.227 0.200 0.233 32,628,000 7,148,402 0.2191 29.79 29.79 30.05 26.48 30.85 246,467 29.003 2.27%
2015-06-29 0 0.220 0.220 0.223 0.195 0.245 34,516,000 7,734,328 0.2241 29.12 29.12 29.52 25.81 32.43 260,729 29.664 -10.20%
2015-06-26 0 0.245 0.242 0.245 0.240 0.255 68,256,000 16,975,520 0.2487 32.43 32.04 32.43 31.77 33.76 515,596 32.924 -3.92%
2015-06-25 0 0.255 0.255 0.260 0.250 0.260 32,508,000 8,280,890 0.2547 33.76 33.76 34.42 33.10 34.42 245,561 33.722 -1.92%
2015-06-24 0 0.260 0.255 0.260 0.250 0.260 44,226,000 11,279,560 0.2550 34.42 33.76 34.42 33.10 34.42 334,077 33.763 0.00%
2015-06-23 0 0.260 0.255 0.260 0.250 0.260 53,708,000 13,691,930 0.2549 34.42 33.76 34.42 33.10 34.42 405,702 33.749 0.00%
2015-06-22 0 0.260 0.255 0.260 0.255 0.270 52,194,000 13,548,770 0.2596 34.42 33.76 34.42 33.76 35.74 394,266 34.365 -3.70%
2015-06-19 0 0.270 0.265 0.270 0.260 0.280 65,504,000 17,383,950 0.2654 35.74 35.08 35.74 34.42 37.07 494,808 35.133 -1.82%
2015-06-18 0 0.275 0.270 0.275 0.270 0.290 77,352,000 21,474,960 0.2776 36.41 35.74 36.41 35.74 38.39 584,306 36.753 3.77%
2015-06-17 0 0.265 0.255 0.265 0.255 0.265 74,610,000 19,409,760 0.2601 35.08 33.76 35.08 33.76 35.08 563,593 34.439 1.92%
2015-06-16 0 0.260 0.260 0.265 0.250 0.280 72,990,000 19,563,240 0.2680 34.42 34.42 35.08 33.10 37.07 551,356 35.482 0.00%
2015-06-15 0 0.260 0.255 0.260 0.255 0.260 17,944,000 4,647,130 0.2590 34.42 33.76 34.42 33.76 34.42 135,546 34.284 0.00%
2015-06-12 0 0.260 0.255 0.260 0.250 0.265 34,308,000 8,732,620 0.2545 34.42 33.76 34.42 33.10 35.08 259,158 33.696 0.00%
2015-06-11 0 0.260 0.260 0.265 0.250 0.265 23,074,000 5,963,360 0.2584 34.42 34.42 35.08 33.10 35.08 174,298 34.214 4.00%
2015-06-10 0 0.250 0.250 0.255 0.250 0.270 50,040,000 12,856,510 0.2569 33.10 33.10 33.76 33.10 35.74 377,995 34.012 -5.66%
2015-06-09 0 0.265 0.265 0.270 0.245 0.290 83,214,000 21,867,374 0.2628 35.08 35.08 35.74 32.43 38.39 628,586 34.788 -7.02%
2015-06-08 0 0.285 0.285 0.290 0.280 0.300 54,646,000 15,670,560 0.2868 37.73 37.73 38.39 37.07 39.71 412,788 37.963 -3.39%
2015-06-05 0 0.295 0.290 0.295 0.290 0.310 50,554,000 15,047,280 0.2976 39.05 38.39 39.05 38.39 41.04 381,878 39.403 -3.28%
2015-06-04 0 0.305 0.305 0.310 0.280 0.315 245,576,000 73,762,500 0.3004 40.38 40.38 41.04 37.07 41.70 1,855,045 39.763 8.93%
2015-06-03 0 0.280 0.275 0.280 0.275 0.295 80,440,000 22,802,510 0.2835 37.07 36.41 37.07 36.41 39.05 607,632 37.527 -1.75%
2015-06-02 0 0.285 0.285 0.290 0.275 0.305 113,126,000 32,401,890 0.2864 37.73 37.73 38.39 36.41 40.38 854,537 37.917 -3.39%
2015-06-01 0 0.295 0.295 0.300 0.265 0.320 202,658,000 59,288,720 0.2926 39.05 39.05 39.71 35.08 42.36 1,530,849 38.729 -4.84%
2015-05-29 0 0.310 0.305 0.310 0.300 0.350 214,956,000 71,047,660 0.3305 41.04 40.38 41.04 39.71 46.33 1,623,746 43.755 0.00%
2015-05-28 0 0.310 0.305 0.310 0.305 0.325 68,611,000 21,512,520 0.3135 41.04 40.38 41.04 40.38 43.02 518,278 41.508 -3.12%
2015-05-27 0 0.320 0.310 0.315 0.305 0.335 100,086,000 31,891,270 0.3186 42.36 41.04 41.70 40.38 44.35 756,035 42.182 -3.03%
2015-05-26 0 0.330 0.335 0.340 0.280 0.335 87,482,000 26,762,080 0.3059 43.69 44.35 45.01 37.07 44.35 660,826 40.498 15.79%
2015-05-22 0 0.285 0.275 0.285 0.275 0.290 18,960,000 5,378,500 0.2837 37.73 36.41 37.73 36.41 38.39 143,221 37.554 1.79%
2015-05-21 0 0.280 0.275 0.280 0.275 0.290 18,472,000 5,184,220 0.2807 37.07 36.41 37.07 36.41 38.39 139,535 37.154 -3.45%
2015-05-20 0 0.290 0.285 0.290 0.260 0.295 59,162,000 16,660,950 0.2816 38.39 37.73 38.39 34.42 39.05 446,901 37.281 9.43%
2015-05-19 0 0.265 0.265 0.270 0.265 0.275 43,572,000 11,659,940 0.2676 35.08 35.08 35.74 35.08 36.41 329,137 35.426 -1.85%
2015-05-18 0 0.270 0.265 0.270 0.265 0.280 15,416,000 4,163,420 0.2701 35.74 35.08 35.74 35.08 37.07 116,450 35.753 -1.82%
2015-05-15 0 0.275 0.275 0.280 0.265 0.290 25,202,000 6,893,170 0.2735 36.41 36.41 37.07 35.08 38.39 190,372 36.209 -3.51%
2015-05-14 0 0.285 0.280 0.285 0.275 0.290 30,652,000 8,721,520 0.2845 37.73 37.07 37.73 36.41 38.39 231,541 37.667 3.64%
2015-05-13 0 0.275 0.270 0.280 0.255 0.290 55,586,000 15,352,220 0.2762 36.41 35.74 37.07 33.76 38.39 419,889 36.563 7.84%
2015-05-12 0 0.255 0.255 0.260 0.250 0.270 45,190,000 11,484,770 0.2541 33.76 33.76 34.42 33.10 35.74 341,359 33.644 -3.77%
2015-05-11 0 0.265 0.260 0.265 0.255 0.285 38,898,000 10,351,170 0.2661 35.08 34.42 35.08 33.76 37.73 293,830 35.228 -3.64%
2015-05-08 0 0.275 0.270 0.275 0.270 0.285 36,222,000 9,988,430 0.2758 36.41 35.74 36.41 35.74 37.73 273,616 36.505 0.00%
2015-05-07 0 0.275 0.270 0.275 0.265 0.310 44,670,000 12,587,710 0.2818 36.41 35.74 36.41 35.08 41.04 337,431 37.305 -8.33%
2015-05-06 0 0.300 0.295 0.300 0.290 0.320 42,132,000 12,646,570 0.3002 39.71 39.05 39.71 38.39 42.36 318,259 39.737 -3.23%
2015-05-05 0 0.310 0.305 0.310 0.300 0.350 64,708,000 20,430,170 0.3157 41.04 40.38 41.04 39.71 46.33 488,795 41.797 -10.14%
2015-05-04 0 0.345 0.340 0.345 0.335 0.355 28,668,000 9,877,910 0.3446 45.67 45.01 45.67 44.35 47.00 216,554 45.614 2.99%
2015-04-30 0 0.335 0.330 0.335 0.330 0.355 16,014,000 5,441,350 0.3398 44.35 43.69 44.35 43.69 47.00 120,967 44.982 -2.90%
2015-04-29 0 0.345 0.345 0.350 0.315 0.350 61,218,000 20,340,450 0.3323 45.67 45.67 46.33 41.70 46.33 462,432 43.986 6.15%
2015-04-28 0 0.325 0.320 0.325 0.315 0.345 34,904,000 11,352,060 0.3252 43.02 42.36 43.02 41.70 45.67 263,660 43.056 -4.41%
2015-04-27 0 0.340 0.335 0.340 0.330 0.360 45,976,000 15,754,580 0.3427 45.01 44.35 45.01 43.69 47.66 347,296 45.364 -2.86%
2015-04-24 0 0.350 0.345 0.350 0.330 0.360 38,470,000 13,063,360 0.3396 46.33 45.67 46.33 43.69 47.66 290,597 44.954 1.45%
2015-04-23 0 0.345 0.340 0.345 0.340 0.390 75,678,000 26,759,970 0.3536 45.67 45.01 45.67 45.01 51.63 571,661 46.811 -8.00%
2015-04-22 0 0.375 0.370 0.375 0.340 0.395 136,406,000 51,174,790 0.3752 49.64 48.98 49.64 45.01 52.29 1,030,391 49.665 10.29%
2015-04-21 0 0.340 0.335 0.340 0.300 0.345 86,158,000 27,936,960 0.3243 45.01 44.35 45.01 39.71 45.67 650,825 42.925 7.94%
2015-04-20 0 0.315 0.315 0.320 0.300 0.350 221,090,000 72,307,170 0.3270 41.70 41.70 42.36 39.71 46.33 1,670,082 43.296 10.53%
2015-04-17 0 0.285 0.285 0.290 0.270 0.285 48,416,000 13,435,920 0.2775 37.73 37.73 38.39 35.74 37.73 365,727 36.738 1.79%
2015-04-16 0 0.280 0.280 0.285 0.265 0.300 57,634,000 16,101,070 0.2794 37.07 37.07 37.73 35.08 39.71 435,359 36.983 -3.45%
2015-04-15 0 0.290 0.285 0.290 0.250 0.305 207,064,000 59,970,350 0.2896 38.39 37.73 38.39 33.10 40.38 1,564,131 38.341 16.47%
2015-04-14 0 0.249 0.249 0.250 0.243 0.265 63,330,000 16,123,098 0.2546 32.96 32.96 33.10 32.17 35.08 478,386 33.703 2.47%
2015-04-13 0 0.243 0.241 0.243 0.234 0.250 40,854,000 9,916,158 0.2427 32.17 31.90 32.17 30.98 33.10 308,605 32.132 1.25%
2015-04-10 0 0.240 0.240 0.242 0.238 0.250 18,566,000 4,499,552 0.2424 31.77 31.77 32.04 31.51 33.10 140,245 32.084 -3.61%
2015-04-09 0 0.249 0.242 0.249 0.242 0.260 24,892,000 6,205,050 0.2493 32.96 32.04 32.96 32.04 34.42 188,031 33.000 -2.35%
2015-04-08 0 0.255 0.250 0.255 0.220 0.265 50,040,000 11,898,592 0.2378 33.76 33.10 33.76 29.12 35.08 377,995 31.478 8.97%
2015-04-02 0 0.234 0.230 0.234 0.230 0.240 15,056,000 3,516,652 0.2336 30.98 30.45 30.98 30.45 31.77 113,731 30.921 -2.50%
2015-04-01 0 0.240 0.238 0.240 0.237 0.250 19,722,000 4,818,082 0.2443 31.77 31.51 31.77 31.37 33.10 148,977 32.341 0.84%
2015-03-31 0 0.238 0.235 0.240 0.233 0.246 18,196,000 4,313,364 0.2371 31.51 31.11 31.77 30.85 32.57 137,450 31.381 0.00%
2015-03-30 0 0.238 0.237 0.243 0.230 0.265 35,730,000 8,835,202 0.2473 31.51 31.37 32.17 30.45 35.08 269,899 32.735 -6.67%
2015-03-27 0 0.255 0.250 0.255 0.245 0.260 30,920,000 7,739,804 0.2503 33.76 33.10 33.76 32.43 34.42 233,565 33.138 2.00%
2015-03-26 0 0.250 0.250 0.255 0.240 0.270 64,300,000 16,472,452 0.2562 33.10 33.10 33.76 31.77 35.74 485,713 33.914 1.21%
2015-03-25 0 0.247 0.245 0.247 0.217 0.260 105,708,000 26,200,580 0.2479 32.70 32.43 32.70 28.73 34.42 798,503 32.812 8.81%
2015-03-24 0 0.227 0.226 0.227 0.223 0.241 63,556,000 14,586,982 0.2295 30.05 29.92 30.05 29.52 31.90 480,093 30.384 -7.35%
2015-03-23 0 0.245 0.242 0.243 0.208 0.250 204,384,000 49,144,210 0.2405 32.43 32.04 32.17 27.54 33.10 1,543,887 31.831 16.67%
2015-03-20 0 0.210 0.210 0.213 0.188 0.223 87,636,000 18,526,438 0.2114 27.80 27.80 28.20 24.89 29.52 661,990 27.986 11.70%
2015-03-19 0 0.188 0.187 0.188 0.182 0.194 14,742,000 2,770,826 0.1880 24.89 24.76 24.89 24.09 25.68 111,359 24.882 1.62%
2015-03-18 0 0.185 0.184 0.185 0.184 0.198 19,266,000 3,635,248 0.1887 24.49 24.36 24.49 24.36 26.21 145,533 24.979 -4.15%
2015-03-17 0 0.193 0.192 0.194 0.192 0.204 17,176,000 3,370,074 0.1962 25.55 25.42 25.68 25.42 27.01 129,745 25.975 0.52%
2015-03-16 0 0.192 0.192 0.193 0.188 0.206 44,396,000 8,626,554 0.1943 25.42 25.42 25.55 24.89 27.27 335,361 25.723 -6.34%
2015-03-13 0 0.205 0.205 0.206 0.198 0.218 43,772,000 8,927,800 0.2040 27.14 27.14 27.27 26.21 28.86 330,647 27.001 -3.30%
2015-03-12 0 0.212 0.211 0.212 0.205 0.226 66,610,000 14,046,102 0.2109 28.07 27.93 28.07 27.14 29.92 503,162 27.916 -3.64%
2015-03-11 0 0.220 0.219 0.220 0.190 0.236 274,012,000 60,655,220 0.2214 29.12 28.99 29.12 25.15 31.24 2,069,847 29.304 15.18%
2015-03-10 0 0.191 0.191 0.192 0.186 0.225 116,290,000 22,930,204 0.1972 25.29 25.29 25.42 24.62 29.79 878,438 26.103 -9.05%
2015-03-09 0 0.210 0.207 0.210 0.148 0.239 667,352,000 136,444,426 0.2045 27.80 27.40 27.80 19.59 31.64 5,041,080 27.067 45.83%
2015-03-06 0 0.144 0.145 0.146 0.137 0.147 7,524,000 1,068,578 0.1420 19.06 19.20 19.33 18.14 19.46 56,835 18.801 3.60%
2015-03-05 0 0.139 0.139 0.140 0.136 0.143 2,954,000 410,694 0.1390 18.40 18.40 18.53 18.00 18.93 22,314 18.405 -0.71%
2015-03-04 0 0.140 0.139 0.141 0.139 0.144 4,738,000 664,022 0.1401 18.53 18.40 18.67 18.40 19.06 35,790 18.553 -2.10%
2015-03-03 0 0.143 0.142 0.143 0.141 0.146 6,446,000 919,372 0.1426 18.93 18.80 18.93 18.67 19.33 48,692 18.881 -2.72%
2015-03-02 0 0.147 0.147 0.148 0.146 0.151 4,560,000 676,120 0.1483 19.46 19.46 19.59 19.33 19.99 34,446 19.629 -2.65%
2015-02-27 0 0.151 0.151 0.152 0.151 0.156 2,444,000 371,228 0.1519 19.99 19.99 20.12 19.99 20.65 18,462 20.108 -1.31%
2015-02-26 0 0.153 0.152 0.153 0.150 0.155 2,632,000 399,054 0.1516 20.25 20.12 20.25 19.86 20.52 19,882 20.071 1.32%
2015-02-25 0 0.151 0.151 0.152 0.150 0.155 3,136,000 474,812 0.1514 19.99 19.99 20.12 19.86 20.52 23,689 20.044 -3.21%
2015-02-24 0 0.156 0.154 0.157 0.150 0.157 2,642,000 409,120 0.1549 20.65 20.39 20.78 19.86 20.78 19,957 20.500 -0.64%
2015-02-23 0 0.157 0.155 0.157 0.155 0.160 2,420,000 382,042 0.1579 20.78 20.52 20.78 20.52 21.18 18,280 20.899 -0.63%
2015-02-18 0 0.158 0.157 0.158 0.155 0.158 2,002,000 314,234 0.1570 20.92 20.78 20.92 20.52 20.92 15,123 20.779 1.94%
2015-02-17 0 0.155 0.154 0.155 0.153 0.160 9,828,000 1,536,126 0.1563 20.52 20.39 20.52 20.25 21.18 74,239 20.692 1.31%
2015-02-16 0 0.153 0.153 0.154 0.145 0.157 6,824,000 1,044,930 0.1531 20.25 20.25 20.39 19.20 20.78 51,548 20.271 4.79%
2015-02-13 0 0.146 0.146 0.148 0.143 0.160 22,736,000 3,457,106 0.1521 19.33 19.33 19.59 18.93 21.18 171,744 20.129 -8.75%
2015-02-12 0 0.160 0.159 0.162 0.149 0.166 42,256,000 6,778,658 0.1604 21.18 21.05 21.45 19.73 21.98 319,196 21.237 8.11%
2015-02-11 0 0.148 0.147 0.150 0.143 0.150 11,118,000 1,630,888 0.1467 19.59 19.46 19.86 18.93 19.86 83,984 19.419 2.07%
2015-02-10 0 0.145 0.144 0.146 0.138 0.146 16,916,000 2,415,816 0.1428 19.20 19.06 19.33 18.27 19.33 127,781 18.906 5.07%
2015-02-09 0 0.138 0.138 0.139 0.132 0.142 13,468,000 1,861,958 0.1383 18.27 18.27 18.40 17.47 18.80 101,735 18.302 2.22%
2015-02-06 0 0.135 0.134 0.136 0.125 0.148 52,546,000 7,341,754 0.1397 17.87 17.74 18.00 16.55 19.59 396,925 18.497 3.85%
2015-02-05 0 0.130 0.130 0.131 0.128 0.150 61,164,000 8,195,292 0.1340 17.21 17.21 17.34 16.94 19.86 462,024 17.738 -13.33%
2015-02-04 0 0.150 0.149 0.150 0.148 0.162 42,652,000 6,536,056 0.1532 19.86 19.73 19.86 19.59 21.45 322,187 20.287 -7.41%
2015-02-03 0 0.162 0.160 0.163 0.159 0.176 28,923,000 4,786,120 0.1655 21.45 21.18 21.58 21.05 23.30 218,480 21.906 -2.99%
2015-02-02 0 0.167 0.166 0.168 0.167 0.178 17,580,000 2,970,180 0.1690 22.11 21.98 22.24 22.11 23.56 132,797 22.366 -5.11%
2015-01-30 0 0.176 0.174 0.177 0.174 0.185 20,864,000 3,703,014 0.1775 23.30 23.03 23.43 23.03 24.49 157,604 23.496 -4.86%
2015-01-29 0 0.185 0.185 0.186 0.179 0.197 37,326,000 7,007,452 0.1877 24.49 24.49 24.62 23.70 26.08 281,955 24.853 3.35%
2015-01-28 0 0.179 0.177 0.179 0.178 0.183 28,977,000 5,187,015 0.1790 23.70 23.43 23.70 23.56 24.23 218,888 23.697 -2.72%
2015-01-27 0 0.184 0.182 0.185 0.183 0.190 22,254,000 4,111,610 0.1848 24.36 24.09 24.49 24.23 25.15 168,103 24.459 -4.17%
2015-01-26 0 0.192 0.191 0.192 0.185 0.200 25,246,000 4,826,048 0.1912 25.42 25.29 25.42 24.49 26.48 190,705 25.306 -4.00%
2015-01-23 0 0.200 0.198 0.202 0.199 0.209 17,466,000 3,524,296 0.2018 26.48 26.21 26.74 26.34 27.67 131,936 26.712 -0.50%
2015-01-22 0 0.201 0.199 0.205 0.199 0.211 18,708,000 3,799,648 0.2031 26.61 26.34 27.14 26.34 27.93 141,318 26.887 -3.37%
2015-01-21 0 0.208 0.208 0.210 0.208 0.215 11,620,000 2,444,978 0.2104 27.54 27.54 27.80 27.54 28.46 87,776 27.855 0.00%
2015-01-20 0 0.208 0.207 0.212 0.208 0.221 9,460,000 2,017,256 0.2132 27.54 27.40 28.07 27.54 29.26 71,459 28.229 0.00%
2015-01-19 0 0.208 0.208 0.211 0.206 0.215 6,448,000 1,350,970 0.2095 27.54 27.54 27.93 27.27 28.46 48,707 27.737 -3.26%
2015-01-16 0 0.215 0.213 0.218 0.213 0.223 9,772,000 2,116,396 0.2166 28.46 28.20 28.86 28.20 29.52 73,816 28.671 0.00%
2015-01-15 0 0.215 0.214 0.217 0.215 0.230 7,524,000 1,630,564 0.2167 28.46 28.33 28.73 28.46 30.45 56,835 28.689 -2.27%
2015-01-14 0 0.220 0.218 0.223 0.218 0.248 23,748,000 5,469,350 0.2303 29.12 28.86 29.52 28.86 32.83 179,389 30.489 -9.47%
2015-01-13 0 0.243 0.239 0.243 0.238 0.255 11,310,000 2,779,622 0.2458 32.17 31.64 32.17 31.51 33.76 85,434 32.535 2.97%
2015-01-12 0 0.236 0.234 0.240 0.231 0.245 10,438,000 2,469,550 0.2366 31.24 30.98 31.77 30.58 32.43 78,847 31.321 -1.67%
2015-01-09 0 0.240 0.239 0.243 0.238 0.260 23,722,000 5,878,346 0.2478 31.77 31.64 32.17 31.51 34.42 179,193 32.805 -2.83%
2015-01-08 0 0.247 0.247 0.255 0.246 0.290 88,928,000 23,708,926 0.2666 32.70 32.70 33.76 32.57 38.39 671,749 35.294 0.41%
2015-01-07 0 0.246 0.244 0.245 0.206 0.250 21,856,000 5,121,382 0.2343 32.57 32.30 32.43 27.27 33.10 165,097 31.020 16.59%
2015-01-06 0 0.211 0.211 0.212 0.203 0.211 2,152,000 445,986 0.2072 27.93 27.93 28.07 26.87 27.93 16,256 27.435 0.48%
2015-01-05 0 0.210 0.208 0.210 0.200 0.211 5,366,000 1,106,026 0.2061 27.80 27.54 27.80 26.48 27.93 40,534 27.286 5.00%
2015-01-02 0 0.200 0.200 0.204 0.200 0.209 5,138,000 1,043,578 0.2031 26.48 26.48 27.01 26.48 27.67 38,812 26.888 -3.85%
2014-12-31 0 0.208 0.205 0.208 0.205 0.210 1,118,000 230,328 0.2060 27.54 27.14 27.54 27.14 27.80 8,445 27.273 0.48%
2014-12-30 0 0.207 0.207 0.214 0.205 0.214 1,418,000 296,156 0.2089 27.40 27.40 28.33 27.14 28.33 10,711 27.649 -1.90%
2014-12-29 0 0.211 0.210 0.215 0.205 0.215 2,532,000 533,966 0.2109 27.93 27.80 28.46 27.14 28.46 19,126 27.918 2.43%
2014-12-24 0 0.206 0.206 0.215 0.202 0.218 808,000 167,770 0.2076 27.27 27.27 28.46 26.74 28.86 6,104 27.487 1.48%
2014-12-23 0 0.203 0.202 0.203 0.201 0.206 5,296,000 1,072,650 0.2025 26.87 26.74 26.87 26.61 27.27 40,005 26.813 -2.40%
2014-12-22 0 0.208 0.208 0.210 0.201 0.221 5,224,000 1,099,670 0.2105 27.54 27.54 27.80 26.61 29.26 39,461 27.867 -5.45%
2014-12-19 0 0.220 0.220 0.221 0.216 0.231 6,808,000 1,518,370 0.2230 29.12 29.12 29.26 28.59 30.58 51,427 29.525 -4.35%
2014-12-18 0 0.230 0.230 0.231 0.228 0.238 2,430,000 562,614 0.2315 30.45 30.45 30.58 30.18 31.51 18,356 30.650 0.88%
2014-12-17 0 0.228 0.228 0.232 0.226 0.235 3,254,000 747,294 0.2297 30.18 30.18 30.71 29.92 31.11 24,580 30.402 -4.60%
2014-12-16 0 0.239 0.233 0.240 0.232 0.246 1,896,000 449,722 0.2372 31.64 30.85 31.77 30.71 32.57 14,322 31.401 0.00%
2014-12-15 0 0.239 0.239 0.242 0.238 0.250 2,362,000 573,266 0.2427 31.64 31.64 32.04 31.51 33.10 17,842 32.130 -1.65%
2014-12-12 0 0.243 0.243 0.245 0.230 0.244 5,618,000 1,357,590 0.2417 32.17 32.17 32.43 30.45 32.30 42,438 31.990 5.19%
2014-12-11 0 0.231 0.231 0.238 0.231 0.240 3,442,000 806,460 0.2343 30.58 30.58 31.51 30.58 31.77 26,000 31.017 -2.53%
2014-12-10 0 0.237 0.237 0.239 0.216 0.244 6,578,000 1,538,074 0.2338 31.37 31.37 31.64 28.59 32.30 49,689 30.954 6.28%
2014-12-09 0 0.223 0.223 0.224 0.220 0.250 25,062,000 5,670,870 0.2263 29.52 29.52 29.65 29.12 33.10 189,315 29.955 -10.80%
2014-12-08 0 0.250 0.250 0.255 0.250 0.275 9,938,000 2,623,940 0.2640 33.10 33.10 33.76 33.10 36.41 75,070 34.953 -7.41%
2014-12-05 0 0.270 0.265 0.270 0.270 0.280 10,702,000 2,911,620 0.2721 35.74 35.08 35.74 35.74 37.07 80,841 36.016 -3.57%
2014-12-04 0 0.280 0.280 0.285 0.275 0.285 5,980,000 1,670,810 0.2794 37.07 37.07 37.73 36.41 37.73 45,172 36.988 0.00%
2014-12-03 0 0.280 0.280 0.285 0.275 0.280 5,466,000 1,521,160 0.2783 37.07 37.07 37.73 36.41 37.07 41,289 36.841 0.00%
2014-12-02 0 0.280 0.280 0.285 0.275 0.285 23,702,000 6,598,590 0.2784 37.07 37.07 37.73 36.41 37.73 179,041 36.855 -3.45%
2014-12-01 0 0.290 0.285 0.290 0.285 0.295 6,908,000 1,993,200 0.2885 38.39 37.73 38.39 37.73 39.05 52,182 38.197 0.00%
2014-11-28 0 0.290 0.290 0.295 0.290 0.305 5,922,000 1,762,600 0.2976 38.39 38.39 39.05 38.39 40.38 44,734 39.402 -3.33%
2014-11-27 0 0.300 0.295 0.300 0.295 0.300 2,968,000 878,110 0.2959 39.71 39.05 39.71 39.05 39.71 22,420 39.167 -1.64%
2014-11-26 0 0.305 0.300 0.305 0.290 0.315 16,324,000 4,933,170 0.3022 40.38 39.71 40.38 38.39 41.70 123,309 40.007 3.39%
2014-11-25 0 0.295 0.295 0.300 0.290 0.300 6,590,000 1,941,870 0.2947 39.05 39.05 39.71 38.39 39.71 49,780 39.009 -1.67%
2014-11-24 0 0.300 0.295 0.300 0.290 0.305 13,750,000 4,059,580 0.2952 39.71 39.05 39.71 38.39 40.38 103,866 39.085 1.69%
2014-11-21 0 0.295 0.295 0.300 0.290 0.300 5,612,000 1,643,160 0.2928 39.05 39.05 39.71 38.39 39.71 42,392 38.761 -1.67%
2014-11-20 0 0.300 0.295 0.300 0.290 0.305 5,968,000 1,761,260 0.2951 39.71 39.05 39.71 38.39 40.38 45,081 39.068 0.00%
2014-11-19 0 0.300 0.295 0.300 0.285 0.300 7,878,000 2,306,100 0.2927 39.71 39.05 39.71 37.73 39.71 59,509 38.752 1.69%
2014-11-18 0 0.295 0.290 0.295 0.295 0.310 5,086,000 1,515,490 0.2980 39.05 38.39 39.05 39.05 41.04 38,419 39.446 -4.84%
2014-11-17 0 0.310 0.305 0.310 0.300 0.320 9,728,000 3,026,770 0.3111 41.04 40.38 41.04 39.71 42.36 73,484 41.190 -1.59%
2014-11-14 0 0.315 0.310 0.320 0.305 0.325 24,810,000 7,755,620 0.3126 41.70 41.04 42.36 40.38 43.02 187,411 41.383 1.61%
2014-11-13 0 0.310 0.305 0.310 0.285 0.315 20,918,000 6,329,290 0.3026 41.04 40.38 41.04 37.73 41.70 158,012 40.056 6.90%
2014-11-12 0 0.290 0.285 0.290 0.285 0.300 9,206,000 2,681,670 0.2913 38.39 37.73 38.39 37.73 39.71 69,541 38.563 1.75%
2014-11-11 0 0.285 0.285 0.290 0.280 0.300 23,462,000 6,737,840 0.2872 37.73 37.73 38.39 37.07 39.71 177,229 38.018 -5.00%
2014-11-10 0 0.300 0.295 0.300 0.295 0.305 5,776,000 1,727,230 0.2990 39.71 39.05 39.71 39.05 40.38 43,631 39.587 0.00%
2014-11-07 0 0.300 0.295 0.300 0.295 0.305 12,734,000 3,811,980 0.2994 39.71 39.05 39.71 39.05 40.38 96,191 39.629 -3.23%
2014-11-06 0 0.310 0.305 0.310 0.300 0.315 10,052,000 3,080,260 0.3064 41.04 40.38 41.04 39.71 41.70 75,931 40.566 0.00%
2014-11-05 0 0.310 0.305 0.310 0.300 0.310 9,546,000 2,908,270 0.3047 41.04 40.38 41.04 39.71 41.04 72,109 40.332 0.00%
2014-11-04 0 0.310 0.305 0.310 0.300 0.310 8,070,000 2,460,060 0.3048 41.04 40.38 41.04 39.71 41.04 60,960 40.356 0.00%
2014-11-03 0 0.310 0.305 0.310 0.300 0.325 20,968,000 6,532,300 0.3115 41.04 40.38 41.04 39.71 43.02 158,389 41.242 -1.59%
2014-10-31 0 0.315 0.310 0.315 0.310 0.340 30,910,000 9,846,120 0.3185 41.70 41.04 41.70 41.04 45.01 233,490 42.169 -3.08%
2014-10-30 0 0.325 0.325 0.330 0.320 0.345 58,478,000 19,559,470 0.3345 43.02 43.02 43.69 42.36 45.67 441,734 44.279 3.17%
2014-10-29 0 0.315 0.315 0.320 0.300 0.320 46,334,000 14,386,540 0.3105 41.70 41.70 42.36 39.71 42.36 350,000 41.104 5.00%
2014-10-28 0 0.300 0.295 0.300 0.275 0.310 37,624,000 11,127,010 0.2957 39.71 39.05 39.71 36.41 41.04 284,206 39.151 5.26%
2014-10-27 0 0.285 0.280 0.285 0.280 0.295 11,746,000 3,330,980 0.2836 37.73 37.07 37.73 37.07 39.05 88,728 37.542 0.00%
2014-10-24 0 0.285 0.285 0.295 0.285 0.295 8,242,000 2,390,380 0.2900 37.73 37.73 39.05 37.73 39.05 62,259 38.394 -3.39%
2014-10-23 0 0.295 0.290 0.295 0.290 0.305 19,360,000 5,715,570 0.2952 39.05 38.39 39.05 38.39 40.38 146,243 39.083 -3.28%
2014-10-22 0 0.305 0.305 0.310 0.290 0.320 80,074,000 24,699,150 0.3085 40.38 40.38 41.04 38.39 42.36 604,867 40.834 8.93%
2014-10-21 0 0.280 0.280 0.285 0.275 0.285 11,542,000 3,225,900 0.2795 37.07 37.07 37.73 36.41 37.73 87,187 37.000 0.00%
2014-10-20 0 0.280 0.280 0.285 0.270 0.285 16,586,000 4,606,670 0.2777 37.07 37.07 37.73 35.74 37.73 125,288 36.769 0.00%
2014-10-17 0 0.280 0.280 0.285 0.265 0.290 63,876,000 17,602,870 0.2756 37.07 37.07 37.73 35.08 38.39 482,510 36.482 -1.75%
2014-10-16 0 0.285 0.280 0.285 0.280 0.300 69,146,000 19,984,840 0.2890 37.73 37.07 37.73 37.07 39.71 522,319 38.262 -6.56%
2014-10-15 0 0.305 0.295 0.310 0.300 0.320 29,464,000 9,198,190 0.3122 40.38 39.05 41.04 39.71 42.36 222,567 41.328 -3.17%
2014-10-14 0 0.315 0.315 0.320 0.315 0.330 20,750,000 6,691,640 0.3225 41.70 41.70 42.36 41.70 43.69 156,742 42.692 -4.55%
2014-10-13 0 0.330 0.325 0.330 0.320 0.340 27,464,000 8,916,550 0.3247 43.69 43.02 43.69 42.36 45.01 207,459 42.980 1.54%
2014-10-10 0 0.325 0.325 0.330 0.315 0.335 50,343,920 16,298,086 0.3237 43.02 43.02 43.69 41.70 44.35 380,291 42.857 -4.41%
2014-10-09 0 0.340 0.335 0.340 0.325 0.345 71,002,000 23,810,260 0.3353 45.01 44.35 45.01 43.02 45.67 536,339 44.394 4.62%
2014-10-08 0 0.325 0.320 0.325 0.320 0.340 88,420,000 28,651,060 0.3240 43.02 42.36 43.02 42.36 45.01 667,912 42.896 -4.41%
2014-10-07 0 0.340 0.335 0.340 0.330 0.365 127,278,000 44,033,210 0.3460 45.01 44.35 45.01 43.69 48.32 961,440 45.799 0.00%
2014-10-06 0 0.340 0.340 0.345 0.335 0.380 85,030,000 29,688,620 0.3492 45.01 45.01 45.67 44.35 50.31 642,304 46.222 -5.56%
2014-10-03 0 0.360 0.355 0.365 0.340 0.370 52,218,000 18,640,920 0.3570 47.66 47.00 48.32 45.01 48.98 394,447 47.258 1.41%
2014-09-30 0 0.355 0.350 0.355 0.335 0.390 91,080,000 33,315,530 0.3658 47.00 46.33 47.00 44.35 51.63 688,005 48.423 4.41%
2014-09-29 0 0.340 0.340 0.345 0.335 0.390 67,350,000 23,479,500 0.3486 45.01 45.01 45.67 44.35 51.63 508,752 46.151 -13.92%
2014-09-26 0 0.395 0.390 0.395 0.375 0.430 71,444,000 28,394,470 0.3974 52.29 51.63 52.29 49.64 56.92 539,678 52.614 -8.14%
2014-09-25 0 0.430 0.425 0.430 0.415 0.485 87,200,000 39,344,090 0.4512 56.92 56.26 56.92 54.94 64.21 658,696 59.730 -3.37%
2014-09-24 0 0.445 0.445 0.450 0.435 0.500 72,874,000 33,818,850 0.4641 58.91 58.91 59.57 57.59 66.19 550,480 61.435 -6.32%
2014-09-23 0 0.475 0.470 0.475 0.455 0.520 137,878,000 66,841,040 0.4848 62.88 62.22 62.88 60.23 68.84 1,041,510 64.177 -3.06%
2014-09-22 0 0.490 0.485 0.490 0.430 0.530 300,680,000 147,905,670 0.4919 64.87 64.21 64.87 56.92 70.16 2,271,293 65.120 8.89%
2014-09-19 0 0.450 0.445 0.450 0.415 0.460 223,297,000 97,561,255 0.4369 59.57 58.91 59.57 54.94 60.90 1,686,753 57.840 13.92%
2014-09-18 0 0.395 0.395 0.400 0.340 0.405 183,722,000 70,650,160 0.3845 52.29 52.29 52.95 45.01 53.62 1,387,809 50.908 16.18%
2014-09-17 0 0.340 0.340 0.350 0.335 0.390 104,636,000 36,931,810 0.3530 45.01 45.01 46.33 44.35 51.63 790,405 46.725 -10.53%
2014-09-16 0 0.380 0.375 0.380 0.365 0.420 132,632,000 51,759,540 0.3902 50.31 49.64 50.31 48.32 55.60 1,001,883 51.662 -5.00%
2014-09-15 0 0.400 0.395 0.400 0.315 0.405 366,414,000 133,329,700 0.3639 52.95 52.29 52.95 41.70 53.62 2,767,838 48.171 31.15%
2014-09-12 0 0.305 0.305 0.310 0.295 0.310 14,220,000 4,283,710 0.3012 40.38 40.38 41.04 39.05 41.04 107,416 39.880 1.67%
2014-09-11 0 0.300 0.295 0.300 0.295 0.305 11,968,000 3,588,190 0.2998 39.71 39.05 39.71 39.05 40.38 90,405 39.690 0.00%
2014-09-10 0 0.300 0.295 0.300 0.285 0.310 24,544,000 7,364,670 0.3001 39.71 39.05 39.71 37.73 41.04 185,402 39.723 5.26%
2014-09-08 0 0.285 0.285 0.290 0.280 0.295 19,536,000 5,559,550 0.2846 37.73 37.73 38.39 37.07 39.05 147,572 37.673 -1.72%
2014-09-05 0 0.290 0.290 0.295 0.285 0.295 8,032,000 2,325,930 0.2896 38.39 38.39 39.05 37.73 39.05 60,673 38.336 0.00%
2014-09-04 0 0.290 0.290 0.295 0.285 0.295 16,902,000 4,871,430 0.2882 38.39 38.39 39.05 37.73 39.05 127,675 38.155 0.00%
2014-09-03 0 0.290 0.285 0.290 0.285 0.295 9,878,000 2,837,340 0.2872 38.39 37.73 38.39 37.73 39.05 74,617 38.025 1.75%
2014-09-02 0 0.285 0.285 0.290 0.280 0.290 9,452,000 2,711,330 0.2869 37.73 37.73 38.39 37.07 38.39 71,399 37.974 0.00%
2014-09-01 0 0.285 0.285 0.290 0.280 0.290 7,312,000 2,085,260 0.2852 37.73 37.73 38.39 37.07 38.39 55,234 37.753 -1.72%
2014-08-29 0 0.290 0.290 0.295 0.285 0.295 6,694,000 1,952,280 0.2916 38.39 38.39 39.05 37.73 39.05 50,566 38.609 1.75%
2014-08-28 0 0.285 0.285 0.290 0.285 0.295 8,378,000 2,413,150 0.2880 37.73 37.73 38.39 37.73 39.05 63,286 38.131 0.00%
2014-08-27 0 0.285 0.285 0.290 0.285 0.325 35,480,000 10,672,300 0.3008 37.73 37.73 38.39 37.73 43.02 268,011 39.820 -6.56%
2014-08-26 0 0.305 0.305 0.310 0.300 0.320 23,430,000 7,250,690 0.3095 40.38 40.38 41.04 39.71 42.36 176,987 40.967 -1.61%
2014-08-25 0 0.310 0.315 0.320 0.285 0.325 74,778,000 23,279,170 0.3113 41.04 41.70 42.36 37.73 43.02 564,862 41.212 8.77%
2014-08-22 0 0.285 0.280 0.285 0.275 0.285 11,826,000 3,340,360 0.2825 37.73 37.07 37.73 36.41 37.73 89,332 37.393 3.64%
2014-08-21 0 0.275 0.275 0.285 0.275 0.285 17,094,000 4,764,190 0.2787 36.41 36.41 37.73 36.41 37.73 129,126 36.896 -1.79%
2014-08-20 0 0.280 0.280 0.285 0.275 0.285 19,044,000 5,335,350 0.2802 37.07 37.07 37.73 36.41 37.73 143,856 37.088 0.00%
2014-08-19 0 0.280 0.275 0.280 0.275 0.285 22,202,000 6,210,840 0.2797 37.07 36.41 37.07 36.41 37.73 167,711 37.033 0.00%
2014-08-18 0 0.280 0.280 0.285 0.275 0.285 12,138,000 3,399,680 0.2801 37.07 37.07 37.73 36.41 37.73 91,689 37.079 0.00%
2014-08-15 0 0.280 0.275 0.280 0.265 0.290 60,002,000 16,635,720 0.2773 37.07 36.41 37.07 35.08 38.39 453,246 36.703 1.82%
2014-08-14 0 0.275 0.260 0.275 0.265 0.275 47,424,000 12,770,170 0.2693 36.41 34.42 36.41 35.08 36.41 358,234 35.648 0.00%
2014-08-13 0 0.275 0.265 0.275 0.260 0.290 56,930,000 15,669,390 0.2752 36.41 35.08 36.41 34.42 38.39 430,041 36.437 -1.79%
2014-08-12 0 0.280 0.265 0.280 0.270 0.310 55,810,000 16,109,530 0.2886 37.07 35.08 37.07 35.74 41.04 421,581 38.212 -6.67%
2014-08-11 0 0.300 0.300 0.305 0.300 0.310 5,442,000 1,646,370 0.3025 39.71 39.71 40.38 39.71 41.04 41,108 40.050 -3.23%
2014-08-08 0 0.310 0.305 0.310 0.300 0.320 18,788,000 5,774,800 0.3074 41.04 40.38 41.04 39.71 42.36 141,922 40.690 1.64%
2014-08-07 0 0.305 0.300 0.310 0.300 0.320 18,466,000 5,656,940 0.3063 40.38 39.71 41.04 39.71 42.36 139,489 40.555 -4.69%
2014-08-06 0 0.320 0.315 0.320 0.315 0.325 14,166,000 4,498,900 0.3176 42.36 41.70 42.36 41.70 43.02 107,008 42.043 -3.03%
2014-08-05 0 0.330 0.325 0.330 0.320 0.345 41,632,000 13,738,650 0.3300 43.69 43.02 43.69 42.36 45.67 314,482 43.687 1.54%
2014-08-04 0 0.325 0.320 0.325 0.280 0.340 135,268,000 44,079,370 0.3259 43.02 42.36 43.02 37.07 45.01 1,021,795 43.139 14.04%
2014-08-01 0 0.285 0.280 0.285 0.275 0.285 4,624,000 1,290,580 0.2791 37.73 37.07 37.73 36.41 37.73 34,929 36.949 1.79%
2014-07-31 0 0.280 0.280 0.285 0.275 0.285 13,538,000 3,814,660 0.2818 37.07 37.07 37.73 36.41 37.73 102,264 37.302 -1.75%
2014-07-30 0 0.285 0.285 0.290 0.280 0.290 8,774,000 2,503,890 0.2854 37.73 37.73 38.39 37.07 38.39 66,278 37.779 0.00%
2014-07-29 0 0.285 0.285 0.290 0.280 0.295 12,250,000 3,523,370 0.2876 37.73 37.73 38.39 37.07 39.05 92,535 38.076 0.00%
2014-07-28 0 0.285 0.285 0.290 0.275 0.295 21,924,000 6,310,590 0.2878 37.73 37.73 38.39 36.41 39.05 165,611 38.105 3.64%
2014-07-25 0 0.275 0.275 0.280 0.270 0.280 19,336,000 5,312,530 0.2747 36.41 36.41 37.07 35.74 37.07 146,061 36.372 0.00%
2014-07-24 0 0.275 0.275 0.280 0.270 0.280 9,426,000 2,594,130 0.2752 36.41 36.41 37.07 35.74 37.07 71,203 36.433 -1.79%
2014-07-23 0 0.280 0.270 0.280 0.265 0.280 22,764,000 6,203,970 0.2725 37.07 35.74 37.07 35.08 37.07 171,956 36.079 0.00%
2014-07-22 0 0.280 0.275 0.280 0.275 0.285 31,462,000 8,778,740 0.2790 37.07 36.41 37.07 36.41 37.73 237,659 36.938 -3.45%
2014-07-21 0 0.290 0.285 0.290 0.285 0.295 8,110,000 2,321,850 0.2863 38.39 37.73 38.39 37.73 39.05 61,262 37.900 0.00%
2014-07-18 0 0.290 0.285 0.290 0.280 0.300 18,100,000 5,194,010 0.2870 38.39 37.73 38.39 37.07 39.71 136,725 37.989 0.00%
2014-07-17 0 0.290 0.290 0.295 0.290 0.305 86,616,000 25,590,730 0.2955 38.39 38.39 39.05 38.39 40.38 654,285 39.113 5.45%
2014-07-16 0 0.275 0.270 0.275 0.260 0.325 246,215,600 70,936,838 0.2881 36.41 35.74 36.41 34.42 43.02 1,859,877 38.141 -16.67%
2014-07-15 0 0.330 0.325 0.330 0.320 0.335 9,580,000 3,113,120 0.3250 43.69 43.02 43.69 42.36 44.35 72,366 43.019 -1.49%
2014-07-14 0 0.335 0.325 0.335 0.325 0.340 12,524,000 4,148,310 0.3312 44.35 43.02 44.35 43.02 45.01 94,604 43.849 0.00%
2014-07-11 0 0.335 0.330 0.335 0.310 0.340 21,808,000 7,142,840 0.3275 44.35 43.69 44.35 41.04 45.01 164,734 43.360 3.08%
2014-07-10 0 0.325 0.320 0.325 0.305 0.325 16,038,000 5,004,830 0.3121 43.02 42.36 43.02 40.38 43.02 121,149 41.311 1.56%
2014-07-09 0 0.320 0.310 0.320 0.310 0.325 9,374,000 2,968,900 0.3167 42.36 41.04 42.36 41.04 43.02 70,810 41.928 -1.54%
2014-07-08 0 0.325 0.320 0.325 0.315 0.335 31,920,000 10,279,550 0.3220 43.02 42.36 43.02 41.70 44.35 241,119 42.633 -2.99%
2014-07-07 0 0.335 0.330 0.335 0.330 0.375 140,122,000 49,538,060 0.3535 44.35 43.69 44.35 43.69 49.64 1,058,461 46.802 -10.67%
2014-07-04 0 0.375 0.370 0.375 0.345 0.375 24,814,000 8,943,310 0.3604 49.64 48.98 49.64 45.67 49.64 187,441 47.713 7.14%
2014-07-03 0 0.350 0.350 0.355 0.330 0.355 19,634,000 6,817,170 0.3472 46.33 46.33 47.00 43.69 47.00 148,312 45.965 4.48%
2014-07-02 0 0.335 0.325 0.330 0.325 0.365 32,256,000 11,045,960 0.3424 44.35 43.02 43.69 43.02 48.32 243,657 45.334 -6.94%
2014-06-30 0 0.360 0.360 0.365 0.355 0.385 7,506,000 2,737,580 0.3647 47.66 47.66 48.32 47.00 50.97 56,699 48.282 -2.70%
2014-06-27 0 0.370 0.365 0.370 0.355 0.385 16,962,000 6,213,340 0.3663 48.98 48.32 48.98 47.00 50.97 128,128 48.493 0.00%
2014-06-26 0 0.370 0.375 0.380 0.345 0.390 32,446,000 11,883,600 0.3663 48.98 49.64 50.31 45.67 51.63 245,092 48.486 4.23%
2014-06-25 0 0.355 0.350 0.355 0.340 0.415 134,536,000 51,432,990 0.3823 47.00 46.33 47.00 45.01 54.94 1,016,265 50.610 -5.33%
2014-06-24 0 0.375 0.375 0.380 0.370 0.500 171,488,000 70,524,110 0.4112 49.64 49.64 50.31 48.98 66.19 1,295,395 54.442 -24.24%
2014-06-23 0 0.495 0.485 0.495 0.480 0.550 22,476,000 11,219,640 0.4992 65.53 64.21 65.53 63.54 72.81 169,780 66.083 -11.61%
2014-06-20 0 0.560 0.550 0.560 0.520 0.600 21,764,000 11,835,180 0.5438 74.13 72.81 74.13 68.84 79.43 164,402 71.989 -5.08%
2014-06-19 0 0.590 0.580 0.590 0.550 0.680 39,540,000 23,228,260 0.5875 78.11 76.78 78.11 72.81 90.02 298,679 77.770 -11.94%
2014-06-18 0 0.670 0.660 0.680 0.660 0.710 11,980,000 8,332,560 0.6955 88.70 87.37 90.02 87.37 93.99 90,495 92.077 -4.29%
2014-06-17 0 0.700 0.690 0.700 0.690 0.780 17,534,000 12,567,600 0.7168 92.67 91.34 92.67 91.34 103.3 132,449 94.886 -11.39%
2014-06-16 0 0.790 0.780 0.790 0.730 0.790 15,636,000 11,816,360 0.7557 104.6 103.3 104.6 96.64 104.6 118,112 100.04 0.00%
2014-06-13 0 0.790 0.780 0.790 0.730 0.790 26,112,000 19,531,680 0.7480 104.6 103.3 104.6 96.64 104.6 197,246 99.022 5.33%
2014-06-12 0 0.750 0.720 0.750 0.660 0.750 5,884,000 4,149,560 0.7052 99.29 95.32 99.29 87.37 99.29 44,447 93.360 8.70%
2014-06-11 0 0.690 0.670 0.690 0.630 0.700 9,908,000 6,758,500 0.6821 91.34 88.70 91.34 83.40 92.67 74,844 90.302 0.00%
2014-06-10 0 0.690 0.670 0.690 0.660 0.700 4,212,000 2,890,420 0.6862 91.34 88.70 91.34 87.37 92.67 31,817 90.846 -1.43%
2014-06-09 0 0.700 0.680 0.700 0.670 0.730 11,894,000 8,448,200 0.7103 92.67 90.02 92.67 88.70 96.64 89,846 94.030 -5.41%
2014-06-06 0 0.740 0.720 0.740 0.710 0.740 8,430,000 6,176,700 0.7327 97.96 95.32 97.96 93.99 97.96 63,679 96.997 0.00%
2014-06-05 0 0.740 0.720 0.740 0.690 0.740 3,722,000 2,635,200 0.7080 97.96 95.32 97.96 91.34 97.96 28,115 93.728 2.78%
2014-06-04 0 0.720 0.720 0.730 0.700 0.780 7,624,000 5,551,480 0.7282 95.32 95.32 96.64 92.67 103.3 57,591 96.396 -8.86%
2014-06-03 0 0.790 0.770 0.790 0.600 0.960 20,924,000 15,386,880 0.7354 104.6 101.9 104.6 79.43 127.1 158,057 97.350 -17.71%
2014-05-30 0 0.960 0.930 0.950 0.910 0.980 5,468,000 5,149,020 0.9417 127.1 123.1 125.8 120.5 129.7 41,304 124.66 1.05%
2014-05-29 0 0.950 0.910 0.950 0.870 1.010 26,664,000 24,620,940 0.9234 125.8 120.5 125.8 115.2 133.7 201,416 122.24 2.15%
2014-05-28 0 0.930 0.920 0.940 0.720 0.940 47,090,000 41,418,980 0.8796 123.1 121.8 124.4 95.32 124.4 355,711 116.44 29.17%
2014-05-27 0 0.720 0.710 0.730 0.680 0.730 3,438,000 2,434,640 0.7082 95.32 93.99 96.64 90.02 96.64 25,970 93.748 1.41%
2014-05-26 0 0.710 0.700 0.750 0.700 0.750 1,092,000 781,860 0.7160 93.99 92.67 99.29 92.67 99.29 8,249 94.785 -4.05%
2014-05-23 0 0.740 0.730 0.740 0.730 0.760 6,654,000 4,921,720 0.7397 97.96 96.64 97.96 96.64 100.6 50,263 97.919 2.78%
2014-05-22 0 0.720 0.710 0.720 0.710 0.720 1,180,000 846,100 0.7170 95.32 93.99 95.32 93.99 95.32 8,914 94.923 0.00%
2014-05-21 0 0.720 0.700 0.720 0.710 0.720 1,052,000 757,240 0.7198 95.32 92.67 95.32 93.99 95.32 7,947 95.290 0.00%
2014-05-20 0 0.720 0.700 0.720 0.690 0.720 1,798,000 1,266,240 0.7042 95.32 92.67 95.32 91.34 95.32 13,582 93.230 1.41%
2014-05-19 0 0.710 0.690 0.710 0.670 0.710 4,518,000 3,091,800 0.6843 93.99 91.34 93.99 88.70 93.99 34,128 90.593 1.43%
2014-05-16 0 0.700 0.680 0.700 0.670 0.700 6,306,000 4,278,600 0.6785 92.67 90.02 92.67 88.70 92.67 47,635 89.821 0.00%
2014-05-15 0 0.700 0.680 0.700 0.680 0.710 5,994,000 4,148,520 0.6921 92.67 90.02 92.67 90.02 93.99 45,278 91.624 -1.41%
2014-05-14 0 0.710 0.690 0.710 0.660 0.710 6,106,000 4,186,020 0.6856 93.99 91.34 93.99 87.37 93.99 46,124 90.756 1.43%
2014-05-13 0 0.700 0.680 0.700 0.670 0.700 6,102,000 4,148,820 0.6799 92.67 90.02 92.67 88.70 92.67 46,094 90.009 2.94%
2014-05-12 0 0.680 0.670 0.680 0.650 0.710 6,256,000 4,285,720 0.6851 90.02 88.70 90.02 86.05 93.99 47,257 90.690 -2.86%
2014-05-09 0 0.700 0.690 0.700 0.680 0.720 6,128,000 4,289,600 0.7000 92.67 91.34 92.67 90.02 95.32 46,290 92.668 -2.78%
2014-05-08 0 0.720 0.690 0.720 0.680 0.720 622,000 428,320 0.6886 95.32 91.34 95.32 90.02 95.32 4,698 91.161 1.41%
2014-05-07 0 0.710 0.690 0.710 0.650 0.730 8,998,000 6,232,480 0.6927 93.99 91.34 93.99 86.05 96.64 67,970 91.695 0.00%
2014-05-05 0 0.710 0.710 0.720 0.680 0.730 11,190,000 7,950,740 0.7105 93.99 93.99 95.32 90.02 96.64 84,528 94.061 -4.05%
2014-05-02 0 0.740 0.710 0.740 - - 0 0 - 97.96 93.99 97.96 - - 0 - 0.00%
2014-04-30 0 0.740 0.710 0.740 0.700 0.760 3,830,000 2,794,100 0.7295 97.96 93.99 97.96 92.67 100.6 28,931 96.577 -1.33%
2014-04-29 0 0.750 0.720 0.760 0.720 0.750 990,000 733,980 0.7414 99.29 95.32 100.6 95.32 99.29 7,478 98.148 0.00%
2014-04-28 0 0.750 0.730 0.750 0.670 0.790 4,476,000 3,332,420 0.7445 99.29 96.64 99.29 88.70 104.6 33,811 98.560 2.74%
2014-04-25 0 0.730 0.720 0.730 0.710 0.730 114,000 83,180 0.7296 96.64 95.32 96.64 93.99 96.64 861 96.593 0.00%
2014-04-24 0 0.730 0.720 0.730 0.720 0.760 4,260,000 3,152,960 0.7401 96.64 95.32 96.64 95.32 100.6 32,179 97.981 0.00%
2014-04-23 0 0.730 0.710 0.730 0.710 0.750 350,000 250,920 0.7169 96.64 93.99 96.64 93.99 99.29 2,644 94.907 -2.67%
2014-04-22 0 0.750 0.730 0.750 0.730 0.760 1,998,000 1,494,680 0.7481 99.29 96.64 99.29 96.64 100.6 15,093 99.034 0.00%
2014-04-17 0 0.750 0.730 0.750 0.750 0.750 110,000 82,500 0.7500 99.29 96.64 99.29 99.29 99.29 831 99.287 0.00%
2014-04-16 0 0.750 0.730 0.750 0.730 0.750 1,756,000 1,299,760 0.7402 99.29 96.64 99.29 96.64 99.29 13,265 97.987 2.74%
2014-04-15 0 0.730 0.720 0.730 0.730 0.770 386,000 293,280 0.7598 96.64 95.32 96.64 96.64 101.9 2,916 100.58 -5.19%
2014-04-14 0 0.770 0.740 0.770 0.740 0.790 1,582,000 1,200,520 0.7589 101.9 97.96 101.9 97.96 104.6 11,950 100.46 -1.28%
2014-04-11 0 0.780 0.760 0.780 0.760 0.780 584,000 446,820 0.7651 103.3 100.6 103.3 100.6 103.3 4,411 101.29 -2.50%
2014-04-10 0 0.800 0.760 0.800 0.770 0.810 854,000 667,240 0.7813 105.9 100.6 105.9 101.9 107.2 6,451 103.43 0.00%
2014-04-09 0 0.800 0.780 0.800 0.790 0.820 2,268,000 1,826,940 0.8055 105.9 103.3 105.9 104.6 108.6 17,132 106.64 -3.61%
2014-04-08 0 0.830 0.810 0.830 0.810 0.850 3,216,000 2,657,460 0.8263 109.9 107.2 109.9 107.2 112.5 24,293 109.39 -2.35%
2014-04-07 0 0.850 0.830 0.850 0.810 0.850 2,872,000 2,393,900 0.8335 112.5 109.9 112.5 107.2 112.5 21,695 110.35 0.00%
2014-04-04 0 0.850 0.850 0.860 0.780 0.870 11,280,000 9,350,220 0.8289 112.5 112.5 113.8 103.3 115.2 85,207 109.73 -1.16%
2014-04-03 0 0.860 0.830 0.860 0.840 0.900 12,744,000 11,279,840 0.8851 113.8 109.9 113.8 111.2 119.1 96,266 117.17 -4.44%
2014-04-02 0 0.900 0.880 0.900 0.880 0.900 12,532,000 11,145,000 0.8893 119.1 116.5 119.1 116.5 119.1 94,665 117.73 1.12%
2014-04-01 0 0.890 0.870 0.890 0.860 0.920 3,774,000 3,387,740 0.8977 117.8 115.2 117.8 113.8 121.8 28,508 118.83 -1.11%
2014-03-31 0 0.900 0.890 0.940 0.890 0.950 2,648,000 2,470,940 0.9331 119.1 117.8 124.4 117.8 125.8 20,003 123.53 -3.23%
2014-03-28 0 0.930 0.910 0.920 0.900 0.930 3,294,000 3,019,700 0.9167 123.1 120.5 121.8 119.1 123.1 24,882 121.36 3.33%
2014-03-27 0 0.900 0.890 0.900 0.890 0.960 6,392,000 5,989,780 0.9371 119.1 117.8 119.1 117.8 127.1 48,284 124.05 -5.26%
2014-03-26 0 0.950 0.910 0.960 0.900 0.960 4,494,000 4,260,980 0.9481 125.8 120.5 127.1 119.1 127.1 33,947 125.52 -2.06%
2014-03-25 0 0.970 0.950 0.970 0.940 1.020 15,508,000 15,239,300 0.9827 128.4 125.8 128.4 124.4 135.0 117,145 130.09 -5.83%
2014-03-24 0 1.030 1.010 1.020 1.000 1.040 14,558,000 14,873,660 1.0217 136.4 133.7 135.0 132.4 137.7 109,969 135.25 -1.90%
2014-03-21 0 1.050 1.030 1.050 1.020 1.070 14,228,000 14,860,060 1.0444 139.0 136.4 139.0 135.0 141.6 107,476 138.26 0.00%
2014-03-20 0 1.050 1.020 1.040 1.000 1.050 10,249,000 10,411,090 1.0158 139.0 135.0 137.7 132.4 139.0 77,419 134.48 2.94%
2014-03-19 0 1.020 1.010 1.020 0.950 1.020 13,652,000 13,210,940 0.9677 135.0 133.7 135.0 125.8 135.0 103,125 128.11 5.15%
2014-03-18 0 0.970 0.960 0.970 0.950 0.970 7,614,000 7,368,820 0.9678 128.4 127.1 128.4 125.8 128.4 57,515 128.12 0.00%
2014-03-17 0 0.970 0.950 0.970 0.950 0.990 3,626,000 3,510,060 0.9680 128.4 125.8 128.4 125.8 131.1 27,390 128.15 -1.02%
2014-03-14 0 0.980 0.980 0.990 0.970 1.010 13,388,000 13,181,100 0.9845 129.7 129.7 131.1 128.4 133.7 101,131 130.34 0.00%
2014-03-13 0 0.980 0.970 0.980 0.950 0.980 3,530,000 3,426,520 0.9707 129.7 128.4 129.7 125.8 129.7 26,665 128.50 0.00%
2014-03-12 0 0.980 0.970 0.980 0.930 0.980 5,786,000 5,535,980 0.9568 129.7 128.4 129.7 123.1 129.7 43,707 126.66 3.16%
2014-03-11 0 0.950 0.950 1.000 0.860 1.010 25,908,000 24,389,340 0.9414 125.8 125.8 132.4 113.8 133.7 195,705 124.62 -8.65%
2014-03-10 0 1.040 1.000 1.030 0.940 1.250 50,710,000 54,760,100 1.0799 137.7 132.4 136.4 124.4 165.5 383,056 142.96 -14.75%
2014-03-07 0 1.220 1.220 1.230 1.170 1.230 26,982,000 32,475,000 1.2036 161.5 161.5 162.8 154.9 162.8 203,818 159.33 1.67%
2014-03-06 0 1.200 1.180 1.200 1.130 1.200 22,840,000 26,488,040 1.1597 158.9 156.2 158.9 149.6 158.9 172,530 153.53 6.19%
2014-03-05 0 1.130 1.120 1.130 1.120 1.130 18,290,000 20,554,460 1.1238 149.6 148.3 149.6 148.3 149.6 138,160 148.77 0.89%
2014-03-04 0 1.120 1.100 1.120 1.070 1.140 24,414,000 26,911,680 1.1023 148.3 145.6 148.3 141.6 150.9 184,420 145.93 1.82%
2014-03-03 0 1.100 1.100 1.110 0.950 1.210 40,048,000 42,342,520 1.0573 145.6 145.6 146.9 125.8 160.2 302,517 139.97 -1.79%
2014-02-28 0 1.120 1.110 1.120 1.080 1.230 20,982,000 23,769,620 1.1329 148.3 146.9 148.3 143.0 162.8 158,495 149.97 -7.44%
2014-02-27 0 1.210 1.200 1.210 1.170 1.210 11,372,000 13,588,720 1.1949 160.2 158.9 160.2 154.9 160.2 85,902 158.19 1.68%
2014-02-26 0 1.190 1.190 1.200 1.090 1.250 10,340,000 12,377,720 1.1971 157.5 157.5 158.9 144.3 165.5 78,107 158.47 -3.25%
2014-02-25 0 1.230 1.220 1.230 1.190 1.230 14,224,000 17,163,560 1.2067 162.8 161.5 162.8 157.5 162.8 107,446 159.74 2.50%
2014-02-24 0 1.200 1.170 1.200 1.180 1.200 9,522,000 11,332,520 1.1901 158.9 154.9 158.9 156.2 158.9 71,928 157.55 0.84%
2014-02-21 0 1.190 1.170 1.200 1.160 1.210 13,452,000 15,974,180 1.1875 157.5 154.9 158.9 153.6 160.2 101,614 157.20 0.00%
2014-02-20 0 1.190 1.180 1.210 1.110 1.210 12,556,000 14,453,220 1.1511 157.5 156.2 160.2 146.9 160.2 94,846 152.39 5.31%
2014-02-19 0 1.130 1.110 1.130 1.030 1.150 28,864,000 30,689,880 1.0633 149.6 146.9 149.6 136.4 152.2 218,034 140.76 9.71%
2014-02-18 0 1.030 1.050 1.080 0.920 1.050 12,980,000 12,421,900 0.9570 136.4 139.0 143.0 121.8 139.0 98,049 126.69 8.42%
2014-02-17 0 0.950 0.930 0.950 0.930 0.950 2,830,000 2,664,820 0.9416 125.8 123.1 125.8 123.1 125.8 21,377 124.66 -1.04%
2014-02-14 0 0.960 0.950 0.960 0.930 0.970 14,800,000 14,064,020 0.9503 127.1 125.8 127.1 123.1 128.4 111,797 125.80 0.00%
2014-02-13 0 0.960 0.950 0.970 0.910 0.970 17,464,000 16,432,040 0.9409 127.1 125.8 128.4 120.5 128.4 131,921 124.56 1.05%
2014-02-12 0 0.950 0.930 0.940 0.900 0.950 18,330,000 17,043,560 0.9298 125.8 123.1 124.4 119.1 125.8 138,462 123.09 0.00%
2014-02-11 0 0.950 0.930 0.950 0.920 0.970 9,524,000 8,938,680 0.9385 125.8 123.1 125.8 121.8 128.4 71,943 124.25 2.15%
2014-02-10 0 0.930 0.920 0.930 0.850 0.930 14,560,000 12,754,200 0.8760 123.1 121.8 123.1 112.5 123.1 109,984 115.96 9.41%
2014-02-07 0 0.850 0.830 0.850 0.830 0.860 7,998,000 6,746,400 0.8435 112.5 109.9 112.5 109.9 113.8 60,416 111.67 3.66%
2014-02-06 0 0.820 0.800 0.830 0.710 0.830 3,788,000 2,953,520 0.7797 108.6 105.9 109.9 93.99 109.9 28,614 103.22 15.49%
2014-02-05 0 0.710 0.690 0.710 0.680 0.730 1,218,000 849,820 0.6977 93.99 91.34 93.99 90.02 96.64 9,201 92.366 0.00%
2014-02-04 0 0.710 0.680 0.720 0.650 0.730 318,000 222,500 0.6997 93.99 90.02 95.32 86.05 96.64 2,402 92.626 -2.74%
2014-01-30 0 0.730 0.730 0.740 0.720 0.730 294,000 213,140 0.7250 96.64 96.64 97.96 95.32 96.64 2,221 95.973 -1.35%
2014-01-29 0 0.740 0.720 0.740 0.710 0.740 288,000 211,580 0.7347 97.96 95.32 97.96 93.99 97.96 2,176 97.255 0.00%
2014-01-28 0 0.740 0.730 0.740 0.740 0.770 16,000 12,080 0.7550 97.96 96.64 97.96 97.96 101.9 121 99.949 0.00%
2014-01-27 0 0.740 0.720 0.740 0.720 0.770 1,070,000 811,620 0.7585 97.96 95.32 97.96 95.32 101.9 8,083 100.42 0.00%
2014-01-24 0 0.740 0.710 0.740 0.660 0.740 3,326,000 2,295,740 0.6902 97.96 93.99 97.96 87.37 97.96 25,124 91.376 0.00%
2014-01-23 0 0.740 0.730 0.740 0.740 0.750 652,000 484,980 0.7438 97.96 96.64 97.96 97.96 99.29 4,925 98.471 0.00%
2014-01-22 0 0.740 0.730 0.740 0.740 0.750 670,000 495,700 0.7399 97.96 96.64 97.96 97.96 99.29 5,061 97.943 0.00%
2014-01-21 0 0.740 0.730 0.770 0.730 0.770 1,768,000 1,311,280 0.7417 97.96 96.64 101.9 96.64 101.9 13,355 98.185 1.37%
2014-01-20 0 0.730 0.730 0.780 0.730 0.800 3,902,000 2,966,800 0.7603 96.64 96.64 103.3 96.64 105.9 29,475 100.65 -6.41%
2014-01-17 0 0.780 0.780 0.790 0.780 0.790 132,000 104,060 0.7883 103.3 103.3 104.6 103.3 104.6 997 104.36 0.00%
2014-01-16 0 0.780 0.780 0.790 0.770 0.780 1,202,000 936,760 0.7793 103.3 103.3 104.6 101.9 103.3 9,080 103.17 0.00%
2014-01-15 0 0.780 0.780 0.790 0.760 0.790 2,920,000 2,270,300 0.7775 103.3 103.3 104.6 100.6 104.6 22,057 102.93 -1.27%
2014-01-14 0 0.790 0.770 0.790 0.770 0.820 2,588,000 2,069,940 0.7998 104.6 101.9 104.6 101.9 108.6 19,549 105.88 -1.25%
2014-01-13 0 0.800 0.780 0.800 0.780 0.820 4,362,000 3,499,580 0.8023 105.9 103.3 105.9 103.3 108.6 32,950 106.21 0.00%
2014-01-10 0 0.800 0.780 0.800 0.790 0.820 3,422,000 2,760,520 0.8067 105.9 103.3 105.9 104.6 108.6 25,849 106.79 0.00%
2014-01-09 0 0.800 0.780 0.800 0.760 0.800 4,342,000 3,370,860 0.7763 105.9 103.3 105.9 100.6 105.9 32,799 102.77 1.27%
2014-01-08 0 0.790 0.760 0.790 0.760 0.790 4,776,000 3,715,840 0.7780 104.6 100.6 104.6 100.6 104.6 36,077 103.00 -1.25%
2014-01-07 0 0.800 0.770 0.800 0.760 0.810 9,032,000 6,911,840 0.7653 105.9 101.9 105.9 100.6 107.2 68,226 101.31 0.00%
2014-01-06 0 0.800 0.760 0.800 0.760 0.840 7,646,000 6,104,820 0.7984 105.9 100.6 105.9 100.6 111.2 57,757 105.70 -3.61%
2014-01-03 0 0.830 0.820 0.830 0.820 0.850 7,626,000 6,376,560 0.8362 109.9 108.6 109.9 108.6 112.5 57,606 110.69 -2.35%
2014-01-02 0 0.850 0.840 0.850 0.840 0.890 5,736,000 4,928,140 0.8592 112.5 111.2 112.5 111.2 117.8 43,329 113.74 -5.56%
2013-12-31 0 0.900 0.890 0.900 0.890 0.900 6,554,000 5,838,080 0.8908 119.1 117.8 119.1 117.8 119.1 49,508 117.92 1.12%
2013-12-30 0 0.890 0.880 0.900 0.850 0.920 3,598,000 3,184,640 0.8851 117.8 116.5 119.1 112.5 121.8 27,179 117.17 4.71%
2013-12-27 0 0.850 0.850 0.860 0.810 0.890 7,164,000 6,176,380 0.8621 112.5 112.5 113.8 107.2 117.8 54,116 114.13 6.25%
2013-12-24 0 0.800 0.780 0.800 0.760 0.820 642,000 513,900 0.8005 105.9 103.3 105.9 100.6 108.6 4,850 105.97 -1.23%
2013-12-23 0 0.810 0.770 0.810 0.740 0.820 4,892,000 3,871,700 0.7914 107.2 101.9 107.2 97.96 108.6 36,953 104.77 10.96%
2013-12-20 0 0.730 0.720 0.730 0.670 0.730 1,480,000 1,034,200 0.6988 96.64 95.32 96.64 88.70 96.64 11,180 92.507 4.29%
2013-12-19 0 0.700 0.700 0.710 0.700 0.740 120,000 85,780 0.7148 92.67 92.67 93.99 92.67 97.96 906 94.632 -5.41%
2013-12-18 0 0.740 0.710 0.740 0.700 0.740 986,000 711,040 0.7211 97.96 93.99 97.96 92.67 97.96 7,448 95.466 2.78%
2013-12-17 0 0.720 0.710 0.720 0.680 0.760 4,704,000 3,357,880 0.7138 95.32 93.99 95.32 90.02 100.6 35,533 94.499 -8.86%
2013-12-16 0 0.790 0.770 0.790 0.750 0.790 588,000 451,060 0.7671 104.6 101.9 104.6 99.29 104.6 4,442 101.55 -1.25%
2013-12-13 0 0.800 0.790 0.810 0.790 0.820 794,000 640,320 0.8064 105.9 104.6 107.2 104.6 108.6 5,998 106.76 -2.44%
2013-12-12 0 0.820 0.820 0.840 0.780 0.840 530,000 430,880 0.8130 108.6 108.6 111.2 103.3 111.2 4,004 107.62 0.00%
2013-12-11 0 0.820 0.830 0.840 0.760 0.840 5,438,000 4,368,780 0.8034 108.6 109.9 111.2 100.6 111.2 41,078 106.35 1.23%
2013-12-10 0 0.810 0.810 0.820 0.790 0.860 2,876,000 2,337,040 0.8126 107.2 107.2 108.6 104.6 113.8 21,725 107.57 -2.41%
2013-12-09 0 0.830 0.840 0.870 0.820 0.890 17,096,000 14,376,980 0.8410 109.9 111.2 115.2 108.6 117.8 129,141 111.33 -1.19%
2013-12-06 0 0.840 0.840 0.850 0.790 0.850 16,812,000 13,755,500 0.8182 111.2 111.2 112.5 104.6 112.5 126,995 108.31 0.00%
2013-12-05 0 0.840 0.830 0.850 0.800 0.860 5,522,000 4,587,240 0.8307 111.2 109.9 112.5 105.9 113.8 41,712 109.97 0.00%
2013-12-04 0 0.840 0.820 0.840 0.710 0.840 7,148,000 5,646,940 0.7900 111.2 108.6 111.2 93.99 111.2 53,995 104.58 16.67%
2013-12-03 0 0.720 0.710 0.730 0.660 0.830 9,194,000 6,647,660 0.7230 95.32 93.99 96.64 87.37 109.9 69,450 95.718 -16.28%
2013-12-02 0 0.860 0.830 0.860 0.820 0.860 1,324,000 1,112,760 0.8405 113.8 109.9 113.8 108.6 113.8 10,001 111.26 -1.15%
2013-11-29 0 0.870 0.860 0.880 0.870 0.920 1,278,000 1,120,440 0.8767 115.2 113.8 116.5 115.2 121.8 9,654 116.06 -5.43%
2013-11-28 0 0.920 0.910 0.920 0.860 0.920 1,122,000 1,003,340 0.8942 121.8 120.5 121.8 113.8 121.8 8,475 118.38 0.00%
2013-11-27 0 0.920 0.920 0.930 0.850 0.930 3,288,000 2,922,260 0.8888 121.8 121.8 123.1 112.5 123.1 24,837 117.66 0.00%
2013-11-26 0 0.920 0.860 0.930 0.860 0.930 2,668,000 2,359,140 0.8842 121.8 113.8 123.1 113.8 123.1 20,154 117.06 -1.08%
2013-11-25 0 0.930 0.930 0.940 0.930 0.940 1,932,000 1,800,900 0.9321 123.1 123.1 124.4 123.1 124.4 14,594 123.40 0.00%
2013-11-22 0 0.930 0.930 0.950 0.920 0.950 1,582,000 1,481,020 0.9362 123.1 123.1 125.8 121.8 125.8 11,950 123.93 1.09%
2013-11-21 0 0.920 0.910 0.920 0.910 0.920 460,000 420,180 0.9134 121.8 120.5 121.8 120.5 121.8 3,475 120.92 1.10%
2013-11-20 0 0.910 0.900 0.930 0.870 0.940 2,934,000 2,682,300 0.9142 120.5 119.1 123.1 115.2 124.4 22,163 121.03 3.41%
2013-11-19 0 0.880 0.880 0.890 0.880 0.890 834,000 734,480 0.8807 116.5 116.5 117.8 116.5 117.8 6,300 116.59 0.00%
2013-11-18 0 0.880 0.880 0.900 0.860 0.920 4,202,000 3,778,220 0.8991 116.5 116.5 119.1 113.8 121.8 31,741 119.03 1.15%
2013-11-15 0 0.870 0.870 0.880 0.870 0.960 7,032,000 6,465,760 0.9195 115.2 115.2 116.5 115.2 127.1 53,119 121.72 -4.40%
2013-11-14 0 0.910 0.900 0.910 0.820 0.910 6,334,000 5,503,520 0.8689 120.5 119.1 120.5 108.6 120.5 47,846 115.03 10.98%
2013-11-13 0 0.820 0.820 0.830 0.810 0.840 2,708,000 2,226,960 0.8224 108.6 108.6 109.9 107.2 111.2 20,456 108.87 1.23%
2013-11-12 0 0.810 0.820 0.830 0.810 0.850 3,474,000 2,897,420 0.8340 107.2 108.6 109.9 107.2 112.5 26,242 110.41 -2.41%
2013-11-11 0 0.830 0.830 0.840 0.790 0.850 3,360,000 2,815,500 0.8379 109.9 109.9 111.2 104.6 112.5 25,381 110.93 3.75%
2013-11-08 0 0.800 0.800 0.810 0.800 0.820 1,942,000 1,576,240 0.8117 105.9 105.9 107.2 105.9 108.6 14,670 107.45 -2.44%
2013-11-07 0 0.820 0.820 0.840 0.810 0.850 616,000 514,360 0.8350 108.6 108.6 111.2 107.2 112.5 4,653 110.54 -1.20%
2013-11-06 0 0.830 0.820 0.830 0.810 0.850 1,444,000 1,201,100 0.8318 109.9 108.6 109.9 107.2 112.5 10,908 110.11 -2.35%
2013-11-05 0 0.850 0.850 0.860 0.830 0.860 1,588,000 1,327,220 0.8358 112.5 112.5 113.8 109.9 113.8 11,996 110.64 0.00%
2013-11-04 0 0.850 0.850 0.860 0.840 0.870 2,106,000 1,791,340 0.8506 112.5 112.5 113.8 111.2 115.2 15,908 112.60 -1.16%
2013-11-01 0 0.860 0.840 0.860 0.820 0.930 16,872,000 14,688,420 0.8706 113.8 111.2 113.8 108.6 123.1 127,449 115.25 4.88%
2013-10-31 0 0.820 0.810 0.850 0.730 0.900 6,008,000 4,619,140 0.7688 108.6 107.2 112.5 96.64 119.1 45,384 101.78 10.81%
2013-10-30 0 0.740 0.740 0.750 0.700 0.790 11,754,000 8,669,160 0.7375 97.96 97.96 99.29 92.67 104.6 88,788 97.639 2.78%
2013-10-29 0 0.720 0.720 0.730 0.710 0.720 314,000 224,140 0.7138 95.32 95.32 96.64 93.99 95.32 2,372 94.498 1.41%
2013-10-28 0 0.710 0.710 0.730 0.710 0.730 684,000 493,340 0.7213 93.99 93.99 96.64 93.99 96.64 5,167 95.482 0.00%
2013-10-25 0 0.710 0.710 0.730 0.710 0.750 2,130,000 1,542,700 0.7243 93.99 93.99 96.64 93.99 99.29 16,090 95.881 -4.05%
2013-10-24 0 0.740 0.730 0.740 0.670 0.740 3,746,000 2,709,060 0.7232 97.96 96.64 97.96 88.70 97.96 28,297 95.738 7.25%
2013-10-23 0 0.690 0.690 0.700 0.660 0.710 5,924,000 4,063,200 0.6859 91.34 91.34 92.67 87.37 93.99 44,749 90.800 -2.82%
2013-10-22 0 0.710 0.710 0.720 0.710 0.760 1,666,000 1,197,700 0.7189 93.99 93.99 95.32 93.99 100.6 12,585 95.171 -2.74%
2013-10-21 0 0.730 0.710 0.730 0.700 0.730 10,064,000 7,220,820 0.7175 96.64 93.99 96.64 92.67 96.64 76,022 94.983 2.82%
2013-10-18 0 0.710 0.690 0.710 0.680 0.740 8,754,000 6,299,860 0.7197 93.99 91.34 93.99 90.02 97.96 66,126 95.270 -4.05%
2013-10-17 0 0.740 0.710 0.740 0.690 0.740 8,036,000 5,769,360 0.7179 97.96 93.99 97.96 91.34 97.96 60,703 95.043 1.37%
2013-10-16 0 0.730 0.710 0.720 0.680 0.730 7,442,000 5,309,440 0.7134 96.64 93.99 95.32 90.02 96.64 56,216 94.447 2.82%
2013-10-15 0 0.710 0.700 0.710 0.620 0.710 8,792,000 5,760,600 0.6552 93.99 92.67 93.99 82.08 93.99 66,413 86.738 4.41%
2013-10-11 0 0.680 0.670 0.680 0.600 0.750 98,468,000 63,444,220 0.6443 90.02 88.70 90.02 79.43 99.29 743,813 85.296 9.68%
2013-10-10 0 0.620 0.610 0.620 0.600 0.650 604,000 379,220 0.6278 82.08 80.75 82.08 79.43 86.05 4,563 83.116 0.00%
2013-10-09 0 0.620 0.600 0.620 0.620 0.620 294,000 182,280 0.6200 82.08 79.43 82.08 82.08 82.08 2,221 82.077 3.33%
2013-10-08 0 0.600 0.600 0.610 0.600 0.630 738,000 453,000 0.6138 79.43 79.43 80.75 79.43 83.40 5,575 81.259 -4.76%
2013-10-07 0 0.630 0.620 0.630 0.610 0.640 502,000 310,060 0.6176 83.40 82.08 83.40 80.75 84.72 3,792 81.766 1.61%
2013-10-04 0 0.620 0.620 0.630 0.610 0.640 732,000 454,040 0.6203 82.08 82.08 83.40 80.75 84.72 5,529 82.113 0.00%
2013-10-03 0 0.620 0.610 0.620 0.600 0.630 462,000 283,040 0.6126 82.08 80.75 82.08 79.43 83.40 3,490 81.103 -1.59%
2013-10-02 0 0.630 0.600 0.630 0.600 0.650 224,000 143,280 0.6396 83.40 79.43 83.40 79.43 86.05 1,692 84.678 -3.08%
2013-09-30 0 0.650 0.620 0.650 0.630 0.660 1,208,000 778,220 0.6442 86.05 82.08 86.05 83.40 87.37 9,125 85.284 8.33%
2013-09-27 0 0.600 0.590 0.620 0.600 0.650 1,424,000 876,040 0.6152 79.43 78.11 82.08 79.43 86.05 10,757 81.441 0.00%
2013-09-26 0 0.600 0.580 0.600 0.530 0.630 20,884,000 11,115,680 0.5323 79.43 76.78 79.43 70.16 83.40 157,755 70.462 9.09%
2013-09-25 0 0.550 0.540 0.550 0.540 0.550 598,000 327,980 0.5485 72.81 71.49 72.81 71.49 72.81 4,517 72.607 -3.51%
2013-09-24 0 0.570 0.550 0.570 0.570 0.580 178,000 102,940 0.5783 75.46 72.81 75.46 75.46 76.78 1,345 76.559 -1.72%
2013-09-23 0 0.580 0.580 0.590 0.540 0.600 52,000 30,120 0.5792 76.78 76.78 78.11 71.49 79.43 393 76.680 3.57%
2013-09-19 0 0.560 0.540 0.560 0.560 0.560 8,000 4,480 0.5600 74.13 71.49 74.13 74.13 74.13 60 74.134 0.00%
2013-09-18 0 0.560 0.550 0.560 0.540 0.560 12,000 6,520 0.5433 74.13 72.81 74.13 71.49 74.13 91 71.928 0.00%
2013-09-17 0 0.560 0.560 0.570 0.550 0.580 420,000 235,760 0.5613 74.13 74.13 75.46 72.81 76.78 3,173 74.311 3.70%
2013-09-16 0 0.540 0.540 0.560 0.530 0.530 26,000 13,780 0.5300 71.49 71.49 74.13 70.16 70.16 196 70.163 0.00%
2013-09-13 0 0.540 0.530 0.540 0.540 0.550 108,000 58,480 0.5415 71.49 70.16 71.49 71.49 72.81 816 71.683 1.89%
2013-09-12 0 0.530 0.520 0.530 0.530 0.530 582,000 308,460 0.5300 70.16 68.84 70.16 70.16 70.16 4,396 70.163 0.00%
2013-09-11 0 0.530 0.530 0.540 0.530 0.560 1,014,000 551,400 0.5438 70.16 70.16 71.49 70.16 74.13 7,660 71.988 -5.36%
2013-09-10 0 0.560 0.550 0.560 0.530 0.570 590,000 321,140 0.5443 74.13 72.81 74.13 70.16 75.46 4,457 72.057 -1.75%
2013-09-09 0 0.570 0.550 0.570 0.560 0.600 144,000 84,180 0.5846 75.46 72.81 75.46 74.13 79.43 1,088 77.389 5.56%
2013-09-06 0 0.540 0.530 0.540 0.530 0.540 1,118,000 603,700 0.5400 71.49 70.16 71.49 70.16 71.49 8,445 71.484 -3.57%
2013-09-05 0 0.560 0.560 0.580 0.550 0.580 186,000 106,760 0.5740 74.13 74.13 76.78 72.81 76.78 1,405 75.985 -1.75%
2013-09-04 0 0.570 0.550 0.570 0.570 0.570 100,000 57,000 0.5700 75.46 72.81 75.46 75.46 75.46 755 75.458 -1.72%
2013-09-03 0 0.580 0.550 0.580 0.540 0.580 90,000 49,000 0.5444 76.78 72.81 76.78 71.49 76.78 680 72.075 -1.69%
2013-09-02 0 0.590 0.550 0.590 0.540 0.590 14,000 7,760 0.5543 78.11 72.81 78.11 71.49 78.11 106 73.378 0.00%
2013-08-30 0 0.590 0.550 0.590 0.540 0.620 22,000 12,540 0.5700 78.11 72.81 78.11 71.49 82.08 166 75.458 5.36%
2013-08-29 0 0.560 0.560 0.590 0.560 0.620 462,000 260,300 0.5634 74.13 74.13 78.11 74.13 82.08 3,490 74.587 -5.08%
2013-08-28 0 0.590 0.570 0.590 0.570 0.590 748,000 435,280 0.5819 78.11 75.46 78.11 75.46 78.11 5,650 77.037 -4.84%
2013-08-27 0 0.620 0.610 0.620 0.600 0.630 1,420,000 861,160 0.6065 82.08 80.75 82.08 79.43 83.40 10,726 80.284 -1.59%
2013-08-26 0 0.630 0.630 0.640 0.630 0.630 278,000 175,140 0.6300 83.40 83.40 84.72 83.40 83.40 2,100 83.401 3.28%
2013-08-23 0 0.610 0.610 0.630 0.600 0.640 884,000 549,680 0.6218 80.75 80.75 83.40 79.43 84.72 6,678 82.317 -1.61%
2013-08-22 0 0.620 0.610 0.620 0.590 0.640 654,000 399,220 0.6104 82.08 80.75 82.08 78.11 84.72 4,940 80.810 1.64%
2013-08-21 0 0.610 0.610 0.620 0.590 0.660 1,626,000 1,031,080 0.6341 80.75 80.75 82.08 78.11 87.37 12,283 83.947 5.17%
2013-08-20 0 0.580 0.580 0.590 0.530 0.580 794,000 446,880 0.5628 76.78 76.78 78.11 70.16 76.78 5,998 74.508 5.45%
2013-08-19 0 0.550 0.520 0.550 0.490 0.550 1,684,000 864,060 0.5131 72.81 68.84 72.81 64.87 72.81 12,721 67.926 7.84%
2013-08-16 0 0.510 0.480 0.510 - - 0 0 - 67.52 63.54 67.52 - - 0 - 0.00%
2013-08-15 0 0.510 0.470 0.510 0.425 0.540 508,000 253,750 0.4995 67.52 62.22 67.52 56.26 71.49 3,837 66.126 2.00%
2013-08-13 0 0.500 0.470 0.500 0.495 0.500 30,000 14,950 0.4983 66.19 62.22 66.19 65.53 66.19 227 65.971 2.04%
2013-08-12 0 0.490 0.470 0.500 0.435 0.510 170,000 84,520 0.4972 64.87 62.22 66.19 57.59 67.52 1,284 65.818 0.00%
2013-08-09 0 0.490 0.485 0.490 0.490 0.540 526,000 258,340 0.4911 64.87 64.21 64.87 64.87 71.49 3,973 65.019 -2.00%
2013-08-08 0 0.500 0.480 0.500 0.490 0.520 296,000 146,940 0.4964 66.19 63.54 66.19 64.87 68.84 2,236 65.717 -3.85%
2013-08-07 0 0.520 0.500 0.520 0.455 0.530 314,000 162,750 0.5183 68.84 66.19 68.84 60.23 70.16 2,372 68.616 4.00%
2013-08-06 0 0.500 0.490 0.500 0.500 0.520 700,000 352,200 0.5031 66.19 64.87 66.19 66.19 68.84 5,288 66.607 -1.96%
2013-08-05 0 0.510 0.500 0.510 0.470 0.530 604,000 308,000 0.5099 67.52 66.19 67.52 62.22 70.16 4,563 67.506 -5.56%
2013-08-02 0 0.540 0.530 0.540 0.510 0.540 304,000 159,080 0.5233 71.49 70.16 71.49 67.52 71.49 2,296 69.274 1.89%
2013-08-01 0 0.530 0.500 0.530 0.495 0.530 348,000 176,050 0.5059 70.16 66.19 70.16 65.53 70.16 2,629 66.971 10.42%
2013-07-31 0 0.480 0.470 0.480 0.455 0.500 192,000 91,110 0.4745 63.54 62.22 63.54 60.23 66.19 1,450 62.820 -2.04%
2013-07-30 0 0.490 0.475 0.490 0.470 0.520 508,000 244,120 0.4806 64.87 62.88 64.87 62.22 68.84 3,837 63.617 0.00%
2013-07-29 0 0.490 0.490 0.500 0.455 0.530 1,292,000 640,690 0.4959 64.87 64.87 66.19 60.23 70.16 9,760 65.647 -3.92%
2013-07-26 0 0.510 0.495 0.510 0.470 0.510 706,000 340,210 0.4819 67.52 65.53 67.52 62.22 67.52 5,333 63.793 2.00%
2013-07-25 0 0.500 0.480 0.500 0.415 0.510 10,130,000 4,653,310 0.4594 66.19 63.54 66.19 54.94 67.52 76,521 60.811 -9.09%
2013-07-24 0 0.550 0.530 0.550 0.510 0.580 1,094,000 567,440 0.5187 72.81 70.16 72.81 67.52 76.78 8,264 68.665 -1.79%
2013-07-23 0 0.560 0.540 0.550 0.550 0.580 1,340,000 765,620 0.5714 74.13 71.49 72.81 72.81 76.78 10,122 75.638 -6.67%
2013-07-22 0 0.600 0.590 0.610 0.590 0.610 82,000 49,100 0.5988 79.43 78.11 80.75 78.11 80.75 619 79.268 -1.64%
2013-07-19 0 0.610 0.590 0.610 0.580 0.610 24,000 14,300 0.5958 80.75 78.11 80.75 76.78 80.75 181 78.878 0.00%
2013-07-18 0 0.610 0.580 0.610 0.590 0.610 132,000 80,480 0.6097 80.75 76.78 80.75 78.11 80.75 997 80.713 1.67%
2013-07-17 0 0.600 0.590 0.620 0.600 0.620 828,000 498,800 0.6024 79.43 78.11 82.08 79.43 82.08 6,255 79.749 0.00%
2013-07-16 0 0.600 0.600 0.610 0.600 0.610 1,228,000 744,160 0.6060 79.43 79.43 80.75 79.43 80.75 9,276 80.223 -4.76%
2013-07-15 0 0.630 0.600 0.630 0.600 0.630 322,000 195,500 0.6071 83.40 79.43 83.40 79.43 83.40 2,432 80.375 0.00%
2013-07-12 0 0.630 0.610 0.630 0.580 0.630 794,000 487,440 0.6139 83.40 80.75 83.40 76.78 83.40 5,998 81.270 1.61%
2013-07-11 0 0.620 0.600 0.620 0.600 0.620 1,104,000 667,940 0.6050 82.08 79.43 82.08 79.43 82.08 8,339 80.094 0.00%
2013-07-10 0 0.620 0.610 0.620 0.600 0.630 1,808,000 1,116,560 0.6176 82.08 80.75 82.08 79.43 83.40 13,657 81.755 3.33%
2013-07-09 0 0.600 0.590 0.610 0.600 0.600 220,000 132,000 0.6000 79.43 78.11 80.75 79.43 79.43 1,662 79.430 -3.23%
2013-07-08 0 0.620 0.590 0.620 0.590 0.630 1,452,000 877,760 0.6045 82.08 78.11 82.08 78.11 83.40 10,968 80.028 -1.59%
2013-07-05 0 0.630 0.620 0.630 0.600 0.630 1,592,000 975,440 0.6127 83.40 82.08 83.40 79.43 83.40 12,026 81.113 5.00%
2013-07-04 0 0.600 0.600 0.620 0.590 0.620 1,416,000 854,240 0.6033 79.43 79.43 82.08 78.11 82.08 10,696 79.863 -4.76%
2013-07-03 0 0.630 0.600 0.630 0.610 0.630 1,394,000 858,180 0.6156 83.40 79.43 83.40 80.75 83.40 10,530 81.498 3.28%
2013-07-02 0 0.610 0.610 0.620 0.610 0.620 498,000 306,980 0.6164 80.75 80.75 82.08 80.75 82.08 3,762 81.604 -4.69%
2013-06-28 0 0.640 0.620 0.640 0.620 0.640 526,000 335,980 0.6387 84.72 82.08 84.72 82.08 84.72 3,973 84.559 3.23%
2013-06-27 0 0.620 0.600 0.620 0.600 0.630 700,000 429,860 0.6141 82.08 79.43 82.08 79.43 83.40 5,288 81.294 0.00%
2013-06-26 0 0.620 0.590 0.620 0.600 0.620 254,000 152,600 0.6008 82.08 78.11 82.08 79.43 82.08 1,919 79.534 3.33%
2013-06-25 0 0.600 0.580 0.600 0.550 0.600 1,780,000 1,012,800 0.5690 79.43 76.78 79.43 72.81 79.43 13,446 75.324 0.00%
2013-06-24 0 0.600 0.580 0.600 0.540 0.640 4,426,000 2,610,120 0.5897 79.43 76.78 79.43 71.49 84.72 33,433 78.069 -9.09%
2013-06-21 0 0.660 0.650 0.660 0.640 0.660 992,000 642,400 0.6476 87.37 86.05 87.37 84.72 87.37 7,493 85.728 0.00%
2013-06-20 0 0.660 0.630 0.660 0.630 0.660 1,806,000 1,165,360 0.6453 87.37 83.40 87.37 83.40 87.37 13,642 85.423 0.00%
2013-06-19 0 0.660 0.650 0.670 0.610 0.700 4,872,000 3,239,760 0.6650 87.37 86.05 88.70 80.75 92.67 36,802 88.031 3.13%
2013-06-18 0 0.640 0.610 0.640 0.640 0.640 2,000 1,280 0.6400 84.72 80.75 84.72 84.72 84.72 15 84.725 1.59%
2013-06-17 0 0.630 0.620 0.640 0.610 0.640 634,000 396,600 0.6256 83.40 82.08 84.72 80.75 84.72 4,789 82.812 -1.56%
2013-06-14 0 0.640 0.610 0.650 0.600 0.670 6,452,000 4,094,180 0.6346 84.72 80.75 86.05 79.43 88.70 48,737 84.005 6.67%
2013-06-13 0 0.600 0.580 0.610 0.500 0.600 6,822,000 3,828,580 0.5612 79.43 76.78 80.75 66.19 79.43 51,532 74.295 0.00%
2013-06-11 0 0.600 0.600 0.610 0.570 0.620 1,610,000 957,700 0.5948 79.43 79.43 80.75 75.46 82.08 12,162 78.747 -1.64%
2013-06-10 0 0.610 0.600 0.610 0.590 0.620 620,000 378,460 0.6104 80.75 79.43 80.75 78.11 82.08 4,683 80.809 3.39%
2013-06-07 0 0.590 0.590 0.600 0.590 0.620 1,122,000 670,620 0.5977 78.11 78.11 79.43 78.11 82.08 8,475 79.125 -3.28%
2013-06-06 0 0.610 0.590 0.610 0.580 0.650 4,440,000 2,729,860 0.6148 80.75 78.11 80.75 76.78 86.05 33,539 81.393 0.00%
2013-06-05 0 0.610 0.590 0.610 0.590 0.620 2,626,000 1,579,160 0.6014 80.75 78.11 80.75 78.11 82.08 19,836 79.609 -1.61%
2013-06-04 0 0.620 0.610 0.620 0.590 0.630 2,138,000 1,306,640 0.6112 82.08 80.75 82.08 78.11 83.40 16,150 80.906 1.64%
2013-06-03 0 0.610 0.610 0.620 0.590 0.660 15,680,000 9,812,280 0.6258 80.75 80.75 82.08 78.11 87.37 118,444 82.843 5.17%
2013-05-31 0 0.580 0.580 0.590 0.570 0.610 3,742,000 2,174,160 0.5810 76.78 76.78 78.11 75.46 80.75 28,267 76.916 -3.33%
2013-05-30 0 0.600 0.590 0.600 0.485 0.620 11,082,000 6,206,920 0.5601 79.43 78.11 79.43 64.21 82.08 83,712 74.146 20.00%
2013-05-29 0 0.500 0.485 0.500 0.480 0.520 4,284,000 2,091,900 0.4883 66.19 64.21 66.19 63.54 68.84 32,361 64.643 -3.85%
2013-05-28 0 0.520 0.510 0.520 0.460 0.530 4,800,000 2,388,720 0.4977 68.84 67.52 68.84 60.90 70.16 36,259 65.880 8.33%
2013-05-27 0 0.480 0.470 0.480 0.450 0.490 2,242,000 1,058,370 0.4721 63.54 62.22 63.54 59.57 64.87 16,936 62.493 2.13%
2013-05-24 0 0.470 0.460 0.470 0.450 0.480 1,694,000 782,240 0.4618 62.22 60.90 62.22 59.57 63.54 12,796 61.131 -3.09%
2013-05-23 0 0.485 0.475 0.490 0.460 0.520 6,974,000 3,396,410 0.4870 64.21 62.88 64.87 60.90 68.84 52,681 64.472 -4.90%
2013-05-22 0 0.510 0.500 0.510 0.495 0.630 19,580,000 10,506,280 0.5366 67.52 66.19 67.52 65.53 83.40 147,904 71.034 -15.00%
2013-05-21 0 0.600 0.590 0.610 0.370 0.650 26,512,000 14,082,270 0.5312 79.43 78.11 80.75 48.98 86.05 200,268 70.317 30.43%
2013-05-20 0 0.460 0.455 0.460 0.241 0.460 25,232,000 10,100,770 0.4003 60.90 60.23 60.90 31.90 60.90 190,599 52.995 98.28%
2013-05-16 0 0.232 0.210 0.232 - - 0 0 - 30.71 27.80 30.71 - - 0 - 0.00%
2013-05-15 0 0.232 0.230 0.232 0.230 0.240 522,000 124,428 0.2384 30.71 30.45 30.71 30.45 31.77 3,943 31.556 -9.02%
2013-05-14 0 0.255 0.227 0.255 0.260 0.260 2,000 520 0.2600 33.76 30.05 33.76 34.42 34.42 15 34.420 -3.77%
2013-05-13 0 0.265 0.230 0.265 - - 0 0 - 35.08 30.45 35.08 - - 0 - 0.00%
2013-05-10 0 0.265 0.226 0.265 - - 0 0 - 35.08 29.92 35.08 - - 0 - 0.00%
2013-05-09 0 0.265 0.227 0.265 - - 0 0 - 35.08 30.05 35.08 - - 0 - 0.00%
2013-05-08 0 0.265 0.230 0.265 0.229 0.265 4,000 988 0.2470 35.08 30.45 35.08 30.32 35.08 30 32.699 6.43%
2013-05-07 0 0.249 0.230 0.270 - - 6,000 1,386 0.2310 32.96 30.45 35.74 - - 45 30.580 0.00%
2013-05-06 0 0.249 0.249 0.250 0.240 0.250 524,000 128,698 0.2456 32.96 32.96 33.10 31.77 33.10 3,958 32.514 -6.04%
2013-05-03 0 0.265 0.230 0.265 0.265 0.275 416,000 114,240 0.2746 35.08 30.45 35.08 35.08 36.41 3,142 36.354 -1.85%
2013-05-02 0 0.270 0.245 0.270 0.213 0.285 192,000 51,186 0.2666 35.74 32.43 35.74 28.20 37.73 1,450 35.292 13.45%
2013-04-30 0 0.238 0.232 0.240 0.210 0.238 298,000 68,366 0.2294 31.51 30.71 31.77 27.80 31.51 2,251 30.371 16.67%
2013-04-29 0 0.204 0.182 0.205 0.200 0.204 28,000 5,680 0.2029 27.01 24.09 27.14 26.48 27.01 212 26.855 7.37%
2013-04-26 0 0.190 0.190 0.205 0.182 0.200 302,000 60,364 0.1999 25.15 25.15 27.14 24.09 26.48 2,281 26.461 -5.00%
2013-04-25 0 0.200 0.190 0.200 0.173 0.202 232,000 45,988 0.1982 26.48 25.15 26.48 22.90 26.74 1,752 26.241 5.26%
2013-04-24 0 0.190 0.190 0.194 0.185 0.185 98,050 18,139 0.1850 25.15 25.15 25.68 24.49 24.49 741 24.490 2.70%
2013-04-23 0 0.185 0.165 0.185 0.171 0.185 140,050 24,060 0.1718 24.49 21.84 24.49 22.64 24.49 1,058 22.743 3.93%
2013-04-22 0 0.178 0.170 0.188 - - 0 0 - 23.56 22.51 24.89 - - 0 - 0.00%
2013-04-19 0 0.178 0.170 0.188 - - 0 0 - 23.56 22.51 24.89 - - 0 - 0.00%
2013-04-18 0 0.178 0.169 0.185 0.185 0.185 12,000 2,220 0.1850 23.56 22.37 24.49 24.49 24.49 91 24.491 0.00%
2013-04-17 0 0.178 0.160 0.184 0.178 0.178 4,000 712 0.1780 23.56 21.18 24.36 23.56 23.56 30 23.564 6.59%
2013-04-16 0 0.167 0.166 0.185 0.167 0.184 84,000 15,420 0.1836 22.11 21.98 24.49 22.11 24.36 635 24.302 -7.22%
2013-04-15 0 0.180 0.172 0.188 - - 0 0 - 23.83 22.77 24.89 - - 0 - 0.00%
2013-04-12 0 0.180 0.171 0.184 - - 0 0 - 23.83 22.64 24.36 - - 0 - 0.00%
2013-04-11 0 0.180 0.170 0.184 0.161 0.180 256,000 44,102 0.1723 23.83 22.51 24.36 21.31 23.83 1,934 22.806 2.27%
2013-04-10 0 0.176 0.161 0.180 - - 0 0 - 23.30 21.31 23.83 - - 0 - 0.00%
2013-04-09 0 0.176 0.160 0.176 0.176 0.176 40,000 7,040 0.1760 23.30 21.18 23.30 23.30 23.30 302 23.299 3.53%
2013-04-08 0 0.170 0.168 0.174 0.168 0.185 1,336,000 228,824 0.1713 22.51 22.24 23.03 22.24 24.49 10,092 22.674 -8.11%
2013-04-05 0 0.185 0.176 0.185 0.185 0.185 234,000 43,290 0.1850 24.49 23.30 24.49 24.49 24.49 1,768 24.491 -7.50%
2013-04-03 0 0.200 0.200 0.210 - - 0 0 - 26.48 26.48 27.80 - - 0 - 0.00%
2013-04-02 0 0.200 0.186 0.200 - - 0 0 - 26.48 24.62 26.48 - - 0 - 0.00%
2013-03-28 0 0.200 0.186 0.210 - - 0 0 - 26.48 24.62 27.80 - - 0 - 0.00%
2013-03-27 0 0.200 0.195 0.210 - - 0 0 - 26.48 25.81 27.80 - - 0 - 0.00%
2013-03-26 0 0.200 0.180 0.200 0.200 0.200 6,000 1,200 0.2000 26.48 23.83 26.48 26.48 26.48 45 26.477 5.26%
2013-03-25 0 0.190 0.182 0.200 0.190 0.190 642,000 121,980 0.1900 25.15 24.09 26.48 25.15 25.15 4,850 25.153 -3.06%
2013-03-22 0 0.196 0.192 0.200 0.196 0.200 500,000 99,928 0.1999 25.95 25.42 26.48 25.95 26.48 3,777 26.457 -3.45%
2013-03-21 0 0.203 0.200 0.210 0.200 0.215 1,568,000 318,720 0.2033 26.87 26.48 27.80 26.48 28.46 11,844 26.909 -3.33%
2013-03-20 0 0.210 0.208 0.212 0.210 0.220 2,820,000 601,108 0.2132 27.80 27.54 28.07 27.80 29.12 21,302 28.219 -11.76%
2013-03-19 0 0.238 0.218 0.238 0.218 0.238 4,000 912 0.2280 31.51 28.86 31.51 28.86 31.51 30 30.183 4.85%
2013-03-18 0 0.227 0.221 0.246 0.225 0.230 784,000 178,100 0.2272 30.05 29.26 32.57 29.79 30.45 5,922 30.073 0.89%
2013-03-15 0 0.225 0.225 0.229 0.220 0.238 1,078,000 246,474 0.2286 29.79 29.79 30.32 29.12 31.51 8,143 30.268 -10.00%
2013-03-14 0 0.250 0.240 0.260 0.250 0.250 2,000 500 0.2500 33.10 31.77 34.42 33.10 33.10 15 33.096 -1.96%
2013-03-13 0 0.255 0.247 0.265 0.243 0.255 646,000 160,438 0.2484 33.76 32.70 35.08 32.17 33.76 4,880 32.878 -12.07%
2013-03-12 0 0.290 0.245 0.290 - - 0 0 - 38.39 32.43 38.39 - - 0 - 0.00%
2013-03-11 0 0.290 0.245 0.290 - - 0 0 - 38.39 32.43 38.39 - - 0 - 0.00%
2013-03-08 0 0.290 0.243 0.290 - - 0 0 - 38.39 32.17 38.39 - - 0 - 0.00%
2013-03-07 0 0.290 0.248 0.290 0.290 0.290 50,000 14,500 0.2900 38.39 32.83 38.39 38.39 38.39 378 38.391 7.41%
2013-03-06 0 0.270 0.260 0.280 0.270 0.270 100,000 27,000 0.2700 35.74 34.42 37.07 35.74 35.74 755 35.743 3.85%
2013-03-05 0 0.260 0.248 0.290 - - 0 0 - 34.42 32.83 38.39 - - 0 - 0.00%
2013-03-04 0 0.260 0.260 0.290 0.260 0.260 2,000 520 0.2600 34.42 34.42 38.39 34.42 34.42 15 34.420 -10.34%
2013-03-01 0 0.290 0.255 0.290 - - 0 0 - 38.39 33.76 38.39 - - 0 - 0.00%
2013-02-28 0 0.290 0.260 0.290 0.295 0.295 50,000 14,750 0.2950 38.39 34.42 38.39 39.05 39.05 378 39.053 3.57%
2013-02-27 0 0.280 0.249 0.290 0.280 0.300 190,000 55,800 0.2937 37.07 32.96 38.39 37.07 39.71 1,435 38.879 -5.08%
2013-02-26 0 0.295 0.250 0.295 0.290 0.300 70,000 20,700 0.2957 39.05 33.10 39.05 38.39 39.71 529 39.147 5.36%
2013-02-25 0 0.280 0.242 0.280 0.280 0.280 2,000 560 0.2800 37.07 32.04 37.07 37.07 37.07 15 37.067 7.69%
2013-02-22 0 0.260 0.260 0.280 - - 0 0 - 34.42 34.42 37.07 - - 0 - 0.00%
2013-02-21 0 0.260 0.255 0.280 0.260 0.275 580,000 158,900 0.2740 34.42 33.76 37.07 34.42 36.41 4,381 36.268 -5.45%
2013-02-20 0 0.275 0.275 0.280 0.255 0.275 828,000 211,900 0.2559 36.41 36.41 37.07 33.76 36.41 6,255 33.879 5.77%
2013-02-19 0 0.260 0.260 0.280 0.260 0.260 2,000 520 0.2600 34.42 34.42 37.07 34.42 34.42 15 34.420 1.96%
2013-02-18 0 0.255 0.255 0.275 0.255 0.255 4,000 1,020 0.2550 33.76 33.76 36.41 33.76 33.76 30 33.758 -1.92%
2013-02-15 0 0.260 0.255 0.265 0.255 0.260 156,000 39,980 0.2563 34.42 33.76 35.08 33.76 34.42 1,178 33.927 -5.45%
2013-02-14 0 0.275 0.260 0.285 - - 0 0 - 36.41 34.42 37.73 - - 0 - 0.00%
2013-02-08 0 0.275 0.260 0.290 0.255 0.295 124,000 33,750 0.2722 36.41 34.42 38.39 33.76 39.05 937 36.032 1.85%
2013-02-07 0 0.270 0.260 0.275 0.255 0.275 784,000 201,660 0.2572 35.74 34.42 36.41 33.76 36.41 5,922 34.051 -6.90%
2013-02-06 0 0.290 0.265 0.290 0.290 0.300 88,000 25,600 0.2909 38.39 35.08 38.39 38.39 39.71 665 38.511 13.73%
2013-02-05 0 0.255 0.255 0.310 0.255 0.255 40,000 10,200 0.2550 33.76 33.76 41.04 33.76 33.76 302 33.758 -8.93%
2013-02-04 0 0.280 0.280 0.300 - - 0 0 - 37.07 37.07 39.71 - - 0 - 0.00%
2013-02-01 0 0.280 0.280 0.310 0.280 0.280 900,000 252,000 0.2800 37.07 37.07 41.04 37.07 37.07 6,798 37.067 -5.08%
2013-01-31 0 0.295 0.295 0.305 0.295 0.315 456,000 139,120 0.3051 39.05 39.05 40.38 39.05 41.70 3,445 40.388 -1.67%
2013-01-30 0 0.300 0.280 0.310 0.270 0.300 240,000 71,440 0.2977 39.71 37.07 41.04 35.74 39.71 1,813 39.406 1.69%
2013-01-29 0 0.295 0.295 0.310 0.255 0.320 1,080,000 298,210 0.2761 39.05 39.05 41.04 33.76 42.36 8,158 36.554 15.69%
2013-01-28 0 0.255 0.236 0.255 - - 0 0 - 33.76 31.24 33.76 - - 0 - 0.00%
2013-01-25 0 0.255 0.243 0.260 0.245 0.255 134,000 34,130 0.2547 33.76 32.17 34.42 32.43 33.76 1,012 33.718 5.81%
2013-01-24 0 0.241 0.241 0.255 0.240 0.240 50,000 12,000 0.2400 31.90 31.90 33.76 31.77 31.77 378 31.772 -5.49%
2013-01-23 0 0.255 0.244 0.260 0.244 0.255 156,000 39,228 0.2515 33.76 32.30 34.42 32.30 33.76 1,178 33.289 2.00%
2013-01-22 0 0.250 0.250 0.255 0.250 0.255 136,000 34,400 0.2529 33.10 33.10 33.76 33.10 33.76 1,027 33.485 0.81%
2013-01-21 0 0.248 0.244 0.255 0.242 0.250 612,000 151,524 0.2476 32.83 32.30 33.76 32.04 33.10 4,623 32.776 0.00%
2013-01-18 0 0.248 0.245 0.250 0.245 0.248 460,000 113,580 0.2469 32.83 32.43 33.10 32.43 32.83 3,475 32.687 7.83%
2013-01-17 0 0.230 0.230 0.247 0.230 0.232 560,000 128,858 0.2301 30.45 30.45 32.70 30.45 30.71 4,230 30.462 -4.17%
2013-01-16 0 0.240 0.240 0.246 0.228 0.238 1,466,000 337,792 0.2304 31.77 31.77 32.57 30.18 31.51 11,074 30.503 -2.83%
2013-01-15 0 0.247 0.234 0.248 - - 0 0 - 32.70 30.98 32.83 - - 0 - 0.00%
2013-01-14 0 0.247 0.233 0.248 - - 0 0 - 32.70 30.85 32.83 - - 0 - 0.00%
2013-01-11 0 0.247 0.236 0.248 0.232 0.247 290,000 68,258 0.2354 32.70 31.24 32.83 30.71 32.70 2,191 31.159 -1.20%
2013-01-10 0 0.250 0.248 0.255 0.228 0.250 432,000 99,912 0.2313 33.10 32.83 33.76 30.18 33.10 3,263 30.617 6.84%
2013-01-09 0 0.234 0.234 0.250 0.234 0.234 6,000 1,404 0.2340 30.98 30.98 33.10 30.98 30.98 45 30.978 0.00%
2013-01-08 0 0.234 0.234 0.249 0.234 0.236 22,000 5,188 0.2358 30.98 30.98 32.96 30.98 31.24 166 31.218 0.86%
2013-01-07 0 0.232 0.231 0.244 0.231 0.240 82,000 19,646 0.2396 30.71 30.58 32.30 30.58 31.77 619 31.717 -4.13%
2013-01-04 0 0.242 0.240 0.250 0.240 0.242 4,000 964 0.2410 32.04 31.77 33.10 31.77 32.04 30 31.904 0.83%
2013-01-03 0 0.240 0.235 0.255 - - 0 0 - 31.77 31.11 33.76 - - 0 - 0.00%
2013-01-02 0 0.240 0.233 0.242 0.230 0.240 558,000 129,354 0.2318 31.77 30.85 32.04 30.45 31.77 4,215 30.689 4.35%
2012-12-31 0 0.230 0.230 0.250 0.229 0.229 2,000 458 0.2290 30.45 30.45 33.10 30.32 30.32 15 30.316 -4.17%
2012-12-28 0 0.240 0.232 0.245 0.226 0.250 164,000 40,816 0.2489 31.77 30.71 32.43 29.92 33.10 1,239 32.947 2.13%
2012-12-27 0 0.235 0.228 0.235 - - 0 0 - 31.11 30.18 31.11 - - 0 - 0.00%
2012-12-24 0 0.235 0.228 0.255 - - 0 0 - 31.11 30.18 33.76 - - 0 - 0.00%
2012-12-21 0 0.235 0.227 0.250 - - 0 0 - 31.11 30.05 33.10 - - 0 - 0.00%
2012-12-20 0 0.235 0.235 0.244 0.228 0.233 280,000 64,380 0.2299 31.11 31.11 32.30 30.18 30.85 2,115 30.439 -2.08%
2012-12-19 0 0.240 0.240 0.260 - - 0 0 - 31.77 31.77 34.42 - - 0 - 0.84%
2012-12-18 0 0.238 0.232 0.255 0.238 0.241 188,000 44,780 0.2382 31.51 30.71 33.76 31.51 31.90 1,420 31.532 0.00%
2012-12-17 0 0.238 0.238 0.255 0.238 0.240 54,000 12,876 0.2384 31.51 31.51 33.76 31.51 31.77 408 31.566 -3.64%
2012-12-14 0 0.247 0.245 0.247 0.231 0.247 184,000 44,314 0.2408 32.70 32.43 32.70 30.58 32.70 1,390 31.883 0.82%
2012-12-13 0 0.245 0.243 0.248 0.240 0.245 212,000 51,220 0.2416 32.43 32.17 32.83 31.77 32.43 1,601 31.984 -5.77%
2012-12-12 0 0.260 0.238 0.260 0.260 0.260 2,000 520 0.2600 34.42 31.51 34.42 34.42 34.42 15 34.420 7.88%
2012-12-11 0 0.241 0.241 0.265 0.241 0.241 2,000 482 0.2410 31.90 31.90 35.08 31.90 31.90 15 31.904 -2.82%
2012-12-10 0 0.248 0.240 0.265 - - 0 0 - 32.83 31.77 35.08 - - 0 - 0.00%
2012-12-07 0 0.248 0.241 0.260 0.248 0.250 122,000 30,456 0.2496 32.83 31.90 34.42 32.83 33.10 922 33.048 -0.80%
2012-12-06 0 0.250 0.242 0.255 0.248 0.250 124,000 30,800 0.2484 33.10 32.04 33.76 32.83 33.10 937 32.882 2.04%
2012-12-05 0 0.245 0.239 0.255 0.239 0.245 192,000 46,078 0.2400 32.43 31.64 33.76 31.64 32.43 1,450 31.770 0.00%
2012-12-04 0 0.245 0.245 0.255 0.237 0.241 314,000 75,658 0.2409 32.43 32.43 33.76 31.37 31.90 2,372 31.897 -3.92%
2012-12-03 0 0.255 0.245 0.255 0.255 0.255 50,000 12,750 0.2550 33.76 32.43 33.76 33.76 33.76 378 33.758 -5.56%
2012-11-30 0 0.270 0.255 0.270 - - 0 0 - 35.74 33.76 35.74 - - 0 - -6.90%
2012-11-29 0 0.290 0.255 0.290 - - 0 0 - 38.39 33.76 38.39 - - 0 - 0.00%
2012-11-28 0 0.290 0.248 0.290 - - 0 0 - 38.39 32.83 38.39 - - 0 - 0.00%
2012-11-27 0 0.290 0.250 0.290 - - 0 0 - 38.39 33.10 38.39 - - 0 - 0.00%
2012-11-26 0 0.290 0.250 0.290 - - 0 0 - 38.39 33.10 38.39 - - 0 - 0.00%
2012-11-23 0 0.290 0.250 0.300 - - 0 0 - 38.39 33.10 39.71 - - 0 - 0.00%
2012-11-22 0 0.290 0.248 0.290 - - 0 0 - 38.39 32.83 38.39 - - 0 - 0.00%
2012-11-21 0 0.290 0.243 0.300 - - 0 0 - 38.39 32.17 39.71 - - 0 - 0.00%
2012-11-20 0 0.290 0.240 0.290 0.295 0.295 2,000 590 0.2950 38.39 31.77 38.39 39.05 39.05 15 39.053 16.00%
2012-11-19 0 0.250 0.238 0.295 - - 0 0 - 33.10 31.51 39.05 - - 0 - 0.00%
2012-11-16 0 0.250 0.250 0.295 - - 0 0 - 33.10 33.10 39.05 - - 0 - 0.00%
2012-11-15 0 0.250 0.250 0.285 0.246 0.250 10,000 2,492 0.2492 33.10 33.10 37.73 32.57 33.10 76 32.990 -7.41%
2012-11-14 0 0.270 0.255 0.290 - - 0 0 - 35.74 33.76 38.39 - - 0 - 0.00%
2012-11-13 0 0.270 0.270 0.290 0.250 0.270 246,000 63,770 0.2592 35.74 35.74 38.39 33.10 35.74 1,858 34.317 -6.90%
2012-11-12 0 0.290 0.260 0.300 - - 0 0 - 38.39 34.42 39.71 - - 0 - 0.00%
2012-11-09 0 0.290 0.260 0.295 0.290 0.290 2,000 580 0.2900 38.39 34.42 39.05 38.39 38.39 15 38.391 3.57%
2012-11-08 0 0.280 0.280 0.300 0.280 0.280 98,000 27,440 0.2800 37.07 37.07 39.71 37.07 37.07 740 37.067 0.00%
2012-11-07 0 0.280 0.280 0.300 0.260 0.300 358,000 104,820 0.2928 37.07 37.07 39.71 34.42 39.71 2,704 38.761 1.82%
2012-11-06 0 0.275 0.270 0.300 0.255 0.285 382,000 105,110 0.2752 36.41 35.74 39.71 33.76 37.73 2,886 36.426 -8.33%
2012-11-05 0 0.300 0.280 0.300 0.280 0.300 330,000 97,600 0.2958 39.71 37.07 39.71 37.07 39.71 2,493 39.153 21.95%
2012-11-02 0 0.246 0.237 0.295 - - 0 0 - 32.57 31.37 39.05 - - 0 - 0.00%
2012-11-01 0 0.246 0.242 0.300 0.246 0.246 52,000 12,792 0.2460 32.57 32.04 39.71 32.57 32.57 393 32.566 -5.38%
2012-10-31 0 0.260 0.246 0.300 0.260 0.260 2,000 520 0.2600 34.42 32.57 39.71 34.42 34.42 15 34.420 0.00%
2012-10-30 0 0.260 0.246 0.300 - - 0 0 - 34.42 32.57 39.71 - - 0 - 0.00%
2012-10-29 0 0.260 0.250 0.300 0.260 0.260 2,000 520 0.2600 34.42 33.10 39.71 34.42 34.42 15 34.420 0.00%
2012-10-26 0 0.260 0.260 0.300 0.255 0.255 2,000 510 0.2550 34.42 34.42 39.71 33.76 33.76 15 33.758 -1.89%
2012-10-25 0 0.265 0.255 0.300 - - 0 0 - 35.08 33.76 39.71 - - 0 - 0.00%
2012-10-24 0 0.265 0.265 0.300 0.255 0.255 6,000 1,530 0.2550 35.08 35.08 39.71 33.76 33.76 45 33.758 -1.85%
2012-10-22 0 0.270 0.270 0.290 0.270 0.275 152,000 41,440 0.2726 35.74 35.74 38.39 35.74 36.41 1,148 36.092 -3.57%
2012-10-19 0 0.280 0.275 0.315 0.280 0.280 30,000 8,400 0.2800 37.07 36.41 41.70 37.07 37.07 227 37.067 0.00%
2012-10-18 0 0.280 0.275 0.320 0.280 0.280 30,000 8,400 0.2800 37.07 36.41 42.36 37.07 37.07 227 37.067 0.00%
2012-10-17 0 0.280 0.280 0.320 0.265 0.265 2,000 530 0.2650 37.07 37.07 42.36 35.08 35.08 15 35.081 0.00%
2012-10-16 0 0.280 0.260 0.325 - - 0 0 - 37.07 34.42 43.02 - - 0 - 0.00%
2012-10-15 0 0.280 0.280 0.315 0.270 0.270 210,000 57,800 0.2752 37.07 37.07 41.70 35.74 35.74 1,586 36.437 -6.67%
2012-10-12 0 0.300 0.270 0.300 0.300 0.330 200,000 63,000 0.3150 39.71 35.74 39.71 39.71 43.69 1,511 41.701 -10.45%
2012-10-11 0 0.335 0.270 0.335 0.335 0.335 40,000 13,400 0.3350 44.35 35.74 44.35 44.35 44.35 302 44.348 11.67%
2012-10-10 0 0.300 0.265 0.305 0.300 0.300 60,000 18,000 0.3000 39.71 35.08 40.38 39.71 39.71 453 39.715 0.00%
2012-10-09 0 0.300 0.270 0.300 0.295 0.315 208,000 62,420 0.3001 39.71 35.74 39.71 39.05 41.70 1,571 39.728 7.14%
2012-10-08 0 0.280 0.265 0.290 0.265 0.280 282,000 77,730 0.2756 37.07 35.08 38.39 35.08 37.07 2,130 36.490 9.80%
2012-10-05 0 0.255 0.245 0.260 0.244 0.255 68,000 16,664 0.2451 33.76 32.43 34.42 32.30 33.76 514 32.442 4.51%
2012-10-04 0 0.244 0.200 0.244 - - 0 0 - 32.30 26.48 32.30 - - 0 - 0.00%
2012-10-03 0 0.244 0.203 0.244 0.245 0.245 2,000 490 0.2450 32.30 26.87 32.30 32.43 32.43 15 32.434 8.44%
2012-09-28 0 0.225 0.201 0.245 - - 0 0 - 29.79 26.61 32.43 - - 0 - 0.00%
2012-09-27 0 0.225 0.200 0.235 0.201 0.225 22,000 4,902 0.2228 29.79 26.48 31.11 26.61 29.79 166 29.497 1.35%
2012-09-26 0 0.222 0.201 0.240 - - 0 0 - 29.39 26.61 31.77 - - 0 - 0.00%
2012-09-25 0 0.222 0.201 0.245 - - 0 0 - 29.39 26.61 32.43 - - 0 - 0.00%
2012-09-24 0 0.222 0.201 0.245 - - 0 0 - 29.39 26.61 32.43 - - 0 - 0.00%
2012-09-21 0 0.222 0.220 0.245 - - 0 0 - 29.39 29.12 32.43 - - 0 - 0.00%
2012-09-20 0 0.222 0.208 0.245 - - 0 0 - 29.39 27.54 32.43 - - 0 - 0.00%
2012-09-19 0 0.222 0.222 0.242 0.222 0.222 2,000 444 0.2220 29.39 29.39 32.04 29.39 29.39 15 29.389 0.00%
2012-09-18 0 0.222 0.222 0.245 - - 0 0 - 29.39 29.39 32.43 - - 0 - 0.00%
2012-09-17 0 0.222 0.222 0.245 0.215 0.215 2,000 430 0.2150 29.39 29.39 32.43 28.46 28.46 15 28.462 -1.33%
2012-09-14 0 0.225 0.225 0.240 0.225 0.225 84,000 19,250 0.2292 29.79 29.79 31.77 29.79 29.79 635 30.338 -4.26%
2012-09-13 0 0.235 0.222 0.250 - - 0 0 - 31.11 29.39 33.10 - - 0 - 0.00%
2012-09-12 0 0.235 0.221 0.245 0.222 0.235 254,000 56,830 0.2237 31.11 29.26 32.43 29.39 31.11 1,919 29.619 5.86%
2012-09-11 0 0.222 0.222 0.235 0.215 0.220 70,000 15,300 0.2186 29.39 29.39 31.11 28.46 29.12 529 28.935 -3.48%
2012-09-10 0 0.230 0.215 0.250 - - 0 0 - 30.45 28.46 33.10 - - 0 - 0.00%
2012-09-07 0 0.230 0.225 0.236 0.230 0.250 324,000 74,842 0.2310 30.45 29.79 31.24 30.45 33.10 2,447 30.580 0.00%
2012-09-06 0 0.230 0.230 0.240 0.230 0.250 180,000 42,844 0.2380 30.45 30.45 31.77 30.45 33.10 1,360 31.510 -6.12%
2012-09-05 0 0.245 0.240 0.250 0.240 0.250 238,000 57,322 0.2408 32.43 31.77 33.10 31.77 33.10 1,798 31.884 -2.00%
2012-09-04 0 0.250 0.240 0.250 0.250 0.250 98,000 24,500 0.2500 33.10 31.77 33.10 33.10 33.10 740 33.096 0.00%
2012-09-03 0 0.250 0.250 0.280 0.250 0.250 4,000 1,000 0.2500 33.10 33.10 37.07 33.10 33.10 30 33.096 0.00%
2012-08-31 0 0.250 0.250 0.290 - - 0 0 - 33.10 33.10 38.39 - - 0 - 0.00%
2012-08-30 0 0.250 0.250 0.285 0.250 0.250 2,000 500 0.2500 33.10 33.10 37.73 33.10 33.10 15 33.096 3.31%
2012-08-29 0 0.242 0.242 0.295 0.242 0.242 2,000 484 0.2420 32.04 32.04 39.05 32.04 32.04 15 32.037 -5.10%
2012-08-28 0 0.255 0.242 0.300 0.255 0.255 2,000 510 0.2550 33.76 32.04 39.71 33.76 33.76 15 33.758 0.00%
2012-08-27 0 0.255 0.250 0.300 - - 0 0 - 33.76 33.10 39.71 - - 0 - 0.00%
2012-08-24 0 0.255 0.250 0.280 - - 8,000 2,020 0.2525 33.76 33.10 37.07 - - 60 33.427 0.00%
2012-08-23 0 0.255 0.255 0.300 - - 0 0 - 33.76 33.76 39.71 - - 0 - 0.00%
2012-08-22 0 0.255 0.255 0.300 0.255 0.255 4,000 1,020 0.2550 33.76 33.76 39.71 33.76 33.76 30 33.758 0.00%
2012-08-21 0 0.255 0.255 0.300 0.255 0.255 20,000 5,100 0.2550 33.76 33.76 39.71 33.76 33.76 151 33.758 0.00%
2012-08-20 0 0.255 0.250 0.255 0.255 0.260 18,000 4,640 0.2578 33.76 33.10 33.76 33.76 34.42 136 34.125 -8.93%
2012-08-17 0 0.280 0.260 0.295 0.280 0.280 2,000 560 0.2800 37.07 34.42 39.05 37.07 37.07 15 37.067 7.69%
2012-08-16 0 0.260 0.260 0.280 - - 0 0 - 34.42 34.42 37.07 - - 0 - 1.96%
2012-08-15 0 0.255 0.255 0.280 - - 0 0 - 33.76 33.76 37.07 - - 0 - 0.00%
2012-08-14 0 0.255 0.255 0.280 0.240 0.255 10,000 2,520 0.2520 33.76 33.76 37.07 31.77 33.76 76 33.360 0.00%
2012-08-13 0 0.255 0.255 0.280 0.255 0.255 2,000 510 0.2550 33.76 33.76 37.07 33.76 33.76 15 33.758 2.00%
2012-08-10 0 0.250 0.250 0.265 0.250 0.255 98,000 24,530 0.2503 33.10 33.10 35.08 33.10 33.76 740 33.136 1.63%
2012-08-09 0 0.246 0.246 0.280 - - 0 0 - 32.57 32.57 37.07 - - 0 - 0.00%
2012-08-08 0 0.246 0.242 0.280 - - 0 0 - 32.57 32.04 37.07 - - 0 - 0.00%
2012-08-07 0 0.246 0.246 0.270 0.245 0.246 8,000 1,962 0.2453 32.57 32.57 35.74 32.43 32.57 60 32.467 -1.60%
2012-08-06 0 0.250 0.250 0.280 0.242 0.245 12,000 2,912 0.2427 33.10 33.10 37.07 32.04 32.43 91 32.125 -3.85%
2012-08-03 0 0.260 0.250 0.260 - - 0 0 - 34.42 33.10 34.42 - - 0 - 0.00%
2012-08-02 0 0.260 0.255 0.260 0.260 0.260 54,000 14,040 0.2600 34.42 33.76 34.42 34.42 34.42 408 34.420 -1.89%
2012-08-01 0 0.265 0.250 0.270 0.265 0.265 20,000 5,300 0.2650 35.08 33.10 35.74 35.08 35.08 151 35.081 1.92%
2012-07-31 0 0.260 0.250 0.260 0.260 0.270 332,000 87,120 0.2624 34.42 33.10 34.42 34.42 35.74 2,508 34.739 -1.89%
2012-07-30 0 0.265 0.255 0.270 0.260 0.270 32,000 8,400 0.2625 35.08 33.76 35.74 34.42 35.74 242 34.750 3.92%
2012-07-27 0 0.255 0.255 0.260 0.250 0.255 204,000 51,140 0.2507 33.76 33.76 34.42 33.10 33.76 1,541 33.187 0.00%
2012-07-26 0 0.255 0.250 0.270 0.255 0.260 270,000 69,350 0.2569 33.76 33.10 35.74 33.76 34.42 2,040 34.003 -7.27%
2012-07-25 0 0.275 0.265 0.285 0.250 0.275 1,050,000 270,490 0.2576 36.41 35.08 37.73 33.10 36.41 7,932 34.103 0.00%
2012-07-24 0 0.275 0.275 0.280 0.260 0.260 60,000 15,600 0.2600 36.41 36.41 37.07 34.42 34.42 453 34.420 -3.51%
2012-07-23 0 0.285 0.260 0.295 - - 0 0 - 37.73 34.42 39.05 - - 0 - 0.00%
2012-07-20 0 0.285 0.275 0.310 0.275 0.300 194,000 54,330 0.2801 37.73 36.41 41.04 36.41 39.71 1,465 37.074 -5.00%
2012-07-19 0 0.300 0.285 0.300 - - 0 0 - 39.71 37.73 39.71 - - 0 - -3.23%
2012-07-18 0 0.310 0.280 0.310 - - 0 0 - 41.04 37.07 41.04 - - 0 - 0.00%
2012-07-17 0 0.310 0.275 0.310 - - 0 0 - 41.04 36.41 41.04 - - 0 - -3.12%
2012-07-16 0 0.320 0.270 0.320 - - 0 0 - 42.36 35.74 42.36 - - 0 - 0.00%
2012-07-13 0 0.320 0.295 0.320 0.320 0.330 26,000 8,480 0.3262 42.36 39.05 42.36 42.36 43.69 196 43.177 6.67%
2012-07-12 0 0.300 0.295 0.330 - - 40,000 12,000 0.3000 39.71 39.05 43.69 - - 302 39.715 0.00%
2012-07-11 0 0.300 0.300 0.315 0.290 0.325 54,000 17,060 0.3159 39.71 39.71 41.70 38.39 43.02 408 41.823 -9.09%
2012-07-10 0 0.330 0.265 0.340 0.320 0.330 60,000 19,560 0.3260 43.69 35.08 45.01 42.36 43.69 453 43.157 17.86%
2012-07-09 0 0.280 0.270 0.280 0.270 0.280 20,000 5,500 0.2750 37.07 35.74 37.07 35.74 37.07 151 36.405 5.66%
2012-07-06 0 0.265 0.260 0.320 - - 0 0 - 35.08 34.42 42.36 - - 0 - 0.00%
2012-07-05 0 0.265 0.265 0.310 0.265 0.265 2,000 530 0.2650 35.08 35.08 41.04 35.08 35.08 15 35.081 0.00%
2012-07-04 0 0.265 0.265 0.300 0.265 0.265 30,000 7,950 0.2650 35.08 35.08 39.71 35.08 35.08 227 35.081 -3.64%
2012-07-03 0 0.275 0.275 0.320 0.270 0.275 4,000 1,090 0.2725 36.41 36.41 42.36 35.74 36.41 30 36.074 1.85%
2012-06-29 0 0.270 0.270 0.315 0.270 0.300 74,000 22,140 0.2992 35.74 35.74 41.70 35.74 39.71 559 39.607 -10.00%
2012-06-28 0 0.300 0.275 0.300 0.300 0.300 40,000 12,000 0.3000 39.71 36.41 39.71 39.71 39.71 302 39.715 0.00%
2012-06-27 0 0.300 0.280 0.300 0.295 0.300 160,000 47,880 0.2993 39.71 37.07 39.71 39.05 39.71 1,209 39.616 15.38%
2012-06-26 0 0.260 0.248 0.275 0.260 0.285 216,000 57,060 0.2642 34.42 32.83 36.41 34.42 37.73 1,632 34.971 -14.75%
2012-06-25 0 0.305 0.280 0.305 0.265 0.305 32,000 8,670 0.2709 40.38 37.07 40.38 35.08 40.38 242 35.867 -1.61%
2012-06-22 0 0.310 0.310 0.335 0.250 0.350 1,702,000 548,330 0.3222 41.04 41.04 44.35 33.10 46.33 12,857 42.649 29.17%
2012-06-21 0 0.240 0.240 0.260 0.240 0.240 2,000 480 0.2400 31.77 31.77 34.42 31.77 31.77 15 31.772 -7.69%
2012-06-20 0 0.260 0.228 0.280 - - 0 0 - 34.42 30.18 37.07 - - 0 - 0.00%
2012-06-19 0 0.260 0.228 0.275 0.260 0.260 6,000 1,560 0.2600 34.42 30.18 36.41 34.42 34.42 45 34.420 0.00%
2012-06-18 0 0.260 0.228 0.280 - - 0 0 - 34.42 30.18 37.07 - - 0 - 0.00%
2012-06-15 0 0.260 0.228 0.280 - - 0 0 - 34.42 30.18 37.07 - - 0 - 0.00%
2012-06-14 0 0.260 0.228 0.280 - - 0 0 - 34.42 30.18 37.07 - - 0 - 0.00%
2012-06-13 0 0.260 0.230 0.290 - - 0 0 - 34.42 30.45 38.39 - - 0 - 0.00%
2012-06-12 0 0.260 0.230 0.280 - - 0 0 - 34.42 30.45 37.07 - - 0 - 0.00%
2012-06-11 0 0.260 0.233 0.290 - - 0 0 - 34.42 30.85 38.39 - - 0 - 0.00%
2012-06-08 0 0.260 0.228 0.280 - - 0 0 - 34.42 30.18 37.07 - - 0 - 0.00%
2012-06-07 0 0.260 0.230 0.280 - - 0 0 - 34.42 30.45 37.07 - - 0 - 0.00%
2012-06-06 0 0.260 0.229 0.290 - - 0 0 - 34.42 30.32 38.39 - - 0 - 0.00%
2012-06-05 0 0.260 0.232 0.260 - - 0 0 - 34.42 30.71 34.42 - - 0 - 0.00%
2012-06-04 0 0.260 0.235 0.285 - - 0 0 - 34.42 31.11 37.73 - - 0 - 0.00%
2012-06-01 0 0.260 0.236 0.280 - - 0 0 - 34.42 31.24 37.07 - - 0 - 0.00%
2012-05-31 0 0.260 0.270 0.290 - - 0 0 - 34.42 35.74 38.39 - - 0 - 0.00%
2012-05-30 0 0.260 0.236 0.290 - - 0 0 - 34.42 31.24 38.39 - - 0 - 0.00%
2012-05-29 0 0.260 0.260 0.275 0.228 0.228 2,000 456 0.2280 34.42 34.42 36.41 30.18 30.18 15 30.183 0.00%
2012-05-28 0 0.260 0.228 0.290 - - 0 0 - 34.42 30.18 38.39 - - 0 - 0.00%
2012-05-25 0 0.260 0.236 0.280 - - 0 0 - 34.42 31.24 37.07 - - 0 - 0.00%
2012-05-24 0 0.260 0.232 0.260 - - 0 0 - 34.42 30.71 34.42 - - 0 - 0.00%
2012-05-23 0 0.260 0.231 0.260 - - 0 0 - 34.42 30.58 34.42 - - 0 - 0.00%
2012-05-22 0 0.260 0.233 0.260 0.260 0.260 110,000 28,600 0.2600 34.42 30.85 34.42 34.42 34.42 831 34.420 0.00%
2012-05-21 0 0.260 0.260 0.290 - - 0 0 - 34.42 34.42 38.39 - - 0 - 0.00%
2012-05-18 0 0.260 0.238 0.285 - - 0 0 - 34.42 31.51 37.73 - - 0 - 0.00%
2012-05-17 0 0.260 0.241 0.285 - - 0 0 - 34.42 31.90 37.73 - - 0 - 0.00%
2012-05-16 0 0.260 0.246 0.260 - - 0 0 - 34.42 32.57 34.42 - - 0 - -7.14%
2012-05-15 0 0.280 0.246 0.285 - - 0 0 - 37.07 32.57 37.73 - - 0 - 0.00%
2012-05-14 0 0.280 0.249 0.300 - - 0 0 - 37.07 32.96 39.71 - - 0 - 0.00%
2012-05-11 0 0.280 0.249 0.280 - - 0 0 - 37.07 32.96 37.07 - - 0 - 0.00%
2012-05-10 0 0.280 0.250 0.280 - - 0 0 - 37.07 33.10 37.07 - - 0 - 0.00%
2012-05-09 0 0.280 0.250 0.280 - - 0 0 - 37.07 33.10 37.07 - - 0 - -1.75%
2012-05-08 0 0.285 0.255 0.285 - - 0 0 - 37.73 33.76 37.73 - - 0 - 0.00%
2012-05-07 0 0.285 0.255 0.285 - - 0 0 - 37.73 33.76 37.73 - - 0 - 0.00%
2012-05-04 0 0.285 0.260 0.285 - - 0 0 - 37.73 34.42 37.73 - - 0 - 0.00%
2012-05-03 0 0.285 0.285 0.290 0.260 0.270 256,000 67,740 0.2646 37.73 37.73 38.39 34.42 35.74 1,934 35.030 1.79%
2012-05-02 0 0.280 0.275 0.280 0.280 0.290 264,000 74,960 0.2839 37.07 36.41 37.07 37.07 38.39 1,994 37.589 -6.67%
2012-04-30 0 0.300 0.280 0.340 - - 0 0 - 39.71 37.07 45.01 - - 0 - 0.00%
2012-04-27 0 0.300 0.280 0.300 0.310 0.310 18,000 5,580 0.3100 39.71 37.07 39.71 41.04 41.04 136 41.039 -3.23%
2012-04-26 0 0.310 0.290 0.310 - - 0 0 - 41.04 38.39 41.04 - - 0 - -1.59%
2012-04-25 0 0.315 0.285 0.335 - - 0 0 - 41.70 37.73 44.35 - - 0 - 0.00%
2012-04-24 0 0.315 0.300 0.320 0.310 0.315 150,000 46,750 0.3117 41.70 39.71 42.36 41.04 41.70 1,133 41.259 -1.56%
2012-04-23 0 0.320 0.310 0.320 - - 0 0 - 42.36 41.04 42.36 - - 0 - 0.00%
2012-04-20 0 0.320 0.315 0.340 - - 0 0 - 42.36 41.70 45.01 - - 0 - 0.00%
2012-04-19 0 0.320 0.310 0.330 0.320 0.330 114,000 36,870 0.3234 42.36 41.04 43.69 42.36 43.69 861 42.815 -3.03%
2012-04-18 0 0.330 0.330 0.335 0.330 0.335 66,000 22,100 0.3348 43.69 43.69 44.35 43.69 44.35 499 44.328 -1.49%
2012-04-17 0 0.335 0.325 0.335 - - 0 0 - 44.35 43.02 44.35 - - 0 - 0.00%
2012-04-16 0 0.335 0.310 0.335 0.330 0.340 160,000 53,730 0.3358 44.35 41.04 44.35 43.69 45.01 1,209 44.456 6.35%
2012-04-13 0 0.315 0.305 0.325 - - 0 0 - 41.70 40.38 43.02 - - 0 - 0.00%
2012-04-12 0 0.315 0.315 0.330 0.300 0.305 52,000 15,850 0.3048 41.70 41.70 43.69 39.71 40.38 393 40.351 3.28%
2012-04-11 0 0.305 0.295 0.335 - - 0 0 - 40.38 39.05 44.35 - - 0 - 0.00%
2012-04-10 0 0.305 0.300 0.320 - - 0 0 - 40.38 39.71 42.36 - - 0 - 0.00%
2012-04-05 0 0.305 0.305 0.325 0.305 0.305 80,000 24,400 0.3050 40.38 40.38 43.02 40.38 40.38 604 40.377 -1.61%
2012-04-03 0 0.310 0.310 0.340 - - 0 0 - 41.04 41.04 45.01 - - 0 - 3.33%
2012-04-02 0 0.300 0.300 0.335 0.280 0.295 12,000 3,510 0.2925 39.71 39.71 44.35 37.07 39.05 91 38.722 -3.23%
2012-03-30 0 0.310 0.280 0.340 - - 0 0 - 41.04 37.07 45.01 - - 0 - 0.00%
2012-03-29 0 0.310 0.305 0.310 0.320 0.320 38,000 12,160 0.3200 41.04 40.38 41.04 42.36 42.36 287 42.362 -7.46%
2012-03-28 0 0.335 0.320 0.335 0.340 0.350 328,000 111,000 0.3384 44.35 42.36 44.35 45.01 46.33 2,478 44.800 4.69%
2012-03-27 0 0.320 0.305 0.350 0.305 0.340 476,000 146,640 0.3081 42.36 40.38 46.33 40.38 45.01 3,596 40.783 6.67%
2012-03-26 0 0.300 0.300 0.305 0.290 0.310 736,000 220,590 0.2997 39.71 39.71 40.38 38.39 41.04 5,560 39.677 -6.25%
2012-03-23 0 0.320 0.320 0.350 0.320 0.330 92,000 30,080 0.3270 42.36 42.36 46.33 42.36 43.69 695 43.283 -3.03%
2012-03-22 0 0.330 0.330 0.355 0.330 0.340 56,000 18,580 0.3318 43.69 43.69 47.00 43.69 45.01 423 43.923 -4.35%
2012-03-21 0 0.345 0.335 0.350 - - 0 0 - 45.67 44.35 46.33 - - 0 - 0.00%
2012-03-20 0 0.345 0.345 0.360 0.335 0.345 372,000 125,960 0.3386 45.67 45.67 47.66 44.35 45.67 2,810 44.825 -4.17%
2012-03-19 0 0.360 0.345 0.360 - - 0 0 - 47.66 45.67 47.66 - - 0 - -2.70%
2012-03-16 0 0.370 0.345 0.405 0.300 0.370 308,000 105,430 0.3423 48.98 45.67 53.62 39.71 48.98 2,327 45.315 -2.63%
2012-03-15 0 0.380 0.370 0.380 0.380 0.385 370,000 141,100 0.3814 50.31 48.98 50.31 50.31 50.97 2,795 50.484 -2.56%
2012-03-14 0 0.390 0.390 0.400 0.390 0.400 284,000 112,310 0.3955 51.63 51.63 52.95 51.63 52.95 2,145 52.352 0.00%
2012-03-13 0 0.390 0.390 0.400 0.390 0.395 192,000 75,090 0.3911 51.63 51.63 52.95 51.63 52.29 1,450 51.774 -1.27%
2012-03-12 0 0.395 0.395 0.400 0.395 0.395 306,000 120,870 0.3950 52.29 52.29 52.95 52.29 52.29 2,311 52.291 1.28%
2012-03-09 0 0.390 0.390 0.395 0.390 0.395 180,000 70,700 0.3928 51.63 51.63 52.29 51.63 52.29 1,360 51.997 0.00%
2012-03-08 0 0.390 0.390 0.395 0.390 0.410 728,000 291,860 0.4009 51.63 51.63 52.29 51.63 54.28 5,499 53.073 -4.88%
2012-03-07 0 0.410 0.405 0.410 0.405 0.450 1,496,000 628,780 0.4203 54.28 53.62 54.28 53.62 59.57 11,301 55.641 -2.38%
2012-03-06 0 0.420 0.420 0.425 0.405 0.480 7,064,000 3,135,070 0.4438 55.60 55.60 56.26 53.62 63.54 53,360 58.753 3.70%
2012-03-05 0 0.405 0.405 0.410 0.395 0.455 1,624,000 676,080 0.4163 53.62 53.62 54.28 52.29 60.23 12,267 55.112 -5.81%
2012-03-02 0 0.430 0.410 0.430 0.400 0.440 2,026,000 844,210 0.4167 56.92 54.28 56.92 52.95 58.25 15,304 55.162 7.50%
2012-03-01 0 0.400 0.395 0.410 0.400 0.425 2,054,000 851,550 0.4146 52.95 52.29 54.28 52.95 56.26 15,516 54.883 -4.76%
2012-02-29 0 0.420 0.410 0.425 0.370 0.440 5,762,000 2,394,790 0.4156 55.60 54.28 56.26 48.98 58.25 43,525 55.021 5.00%
2012-02-28 0 0.400 0.400 0.410 0.320 0.460 27,430,000 11,035,380 0.4023 52.95 52.95 54.28 42.36 60.90 207,202 53.259 37.93%
2012-02-27 0 0.290 0.290 0.300 0.290 0.300 74,000 21,600 0.2919 38.39 38.39 39.71 38.39 39.71 559 38.641 -1.69%
2012-02-24 0 0.295 0.295 0.300 0.275 0.300 178,000 52,570 0.2953 39.05 39.05 39.71 36.41 39.71 1,345 39.098 7.27%
2012-02-23 0 0.275 0.270 0.275 0.270 0.300 234,000 64,340 0.2750 36.41 35.74 36.41 35.74 39.71 1,768 36.400 -5.17%
2012-02-22 0 0.290 0.280 0.300 0.290 0.295 40,000 11,700 0.2925 38.39 37.07 39.71 38.39 39.05 302 38.722 1.75%
2012-02-21 0 0.285 0.285 0.300 - - 0 0 - 37.73 37.73 39.71 - - 0 - 1.79%
2012-02-20 0 0.280 0.280 0.295 0.280 0.280 40,000 11,150 0.2788 37.07 37.07 39.05 37.07 37.07 302 36.902 1.82%
2012-02-17 0 0.275 0.265 0.295 0.275 0.275 100,000 27,500 0.2750 36.41 35.08 39.05 36.41 36.41 755 36.405 0.00%
2012-02-16 0 0.275 0.275 0.300 0.275 0.275 2,000 550 0.2750 36.41 36.41 39.71 36.41 36.41 15 36.405 0.00%
2012-02-15 0 0.275 0.275 0.290 0.270 0.275 358,000 98,440 0.2750 36.41 36.41 38.39 35.74 36.41 2,704 36.402 -3.51%
2012-02-14 0 0.285 0.280 0.310 0.270 0.285 100,000 27,780 0.2778 37.73 37.07 41.04 35.74 37.73 755 36.776 -3.39%
2012-02-13 0 0.295 0.295 0.305 0.275 0.305 542,000 163,050 0.3008 39.05 39.05 40.38 36.41 40.38 4,094 39.825 -3.28%
2012-02-10 0 0.305 0.305 0.315 0.295 0.300 84,000 25,190 0.2999 40.38 40.38 41.70 39.05 39.71 635 39.699 -4.69%
2012-02-09 0 0.320 0.305 0.320 0.280 0.320 730,000 219,340 0.3005 42.36 40.38 42.36 37.07 42.36 5,514 39.776 12.28%
2012-02-08 0 0.285 0.285 0.295 0.265 0.275 268,000 73,540 0.2744 37.73 37.73 39.05 35.08 36.41 2,024 36.326 -1.72%
2012-02-07 0 0.290 0.265 0.300 0.290 0.290 8,000 2,320 0.2900 38.39 35.08 39.71 38.39 38.39 60 38.391 0.00%
2012-02-06 0 0.290 0.270 0.290 0.270 0.290 240,000 66,560 0.2773 38.39 35.74 38.39 35.74 38.39 1,813 36.714 7.41%
2012-02-03 0 0.270 0.260 0.285 - - 0 0 - 35.74 34.42 37.73 - - 0 - 0.00%
2012-02-02 0 0.270 0.250 0.270 - - 1,000 240 0.2400 35.74 33.10 35.74 - - 8 31.772 0.00%
2012-02-01 0 0.270 0.260 0.280 0.255 0.270 160,000 42,450 0.2653 35.74 34.42 37.07 33.76 35.74 1,209 35.123 0.00%
2012-01-31 0 0.270 0.255 0.270 - - 0 0 - 35.74 33.76 35.74 - - 0 - -1.82%
2012-01-30 0 0.275 0.255 0.275 - - 0 0 - 36.41 33.76 36.41 - - 0 - 0.00%
2012-01-27 0 0.275 0.265 0.275 0.265 0.275 298,000 78,990 0.2651 36.41 35.08 36.41 35.08 36.41 2,251 35.090 -3.51%
2012-01-26 0 0.285 0.260 0.295 0.280 0.285 8,000 2,270 0.2838 37.73 34.42 39.05 37.07 37.73 60 37.564 1.79%
2012-01-20 0 0.280 0.265 0.280 - - 0 0 - 37.07 35.08 37.07 - - 0 - -1.75%
2012-01-19 0 0.285 0.265 0.285 - - 0 0 - 37.73 35.08 37.73 - - 0 - 0.00%
2012-01-18 0 0.285 0.255 0.285 0.265 0.285 122,000 32,370 0.2653 37.73 33.76 37.73 35.08 37.73 922 35.125 5.56%
2012-01-17 0 0.270 0.265 0.270 0.265 0.275 232,000 62,790 0.2706 35.74 35.08 35.74 35.08 36.41 1,752 35.829 -1.82%
2012-01-16 0 0.275 0.260 0.280 - - 0 0 - 36.41 34.42 37.07 - - 0 - 0.00%
2012-01-13 0 0.275 0.260 0.300 - - 0 0 - 36.41 34.42 39.71 - - 0 - 0.00%
2012-01-12 0 0.275 0.250 0.275 0.275 0.275 426,000 117,150 0.2750 36.41 33.10 36.41 36.41 36.41 3,218 36.405 0.00%
2012-01-11 0 0.275 0.275 0.295 0.275 0.275 150,000 41,250 0.2750 36.41 36.41 39.05 36.41 36.41 1,133 36.405 0.00%
2012-01-10 0 0.275 0.275 0.280 0.275 0.285 214,000 59,250 0.2769 36.41 36.41 37.07 36.41 37.73 1,617 36.653 -3.51%
2012-01-09 0 0.285 0.275 0.285 0.244 0.285 452,000 126,288 0.2794 37.73 36.41 37.73 32.30 37.73 3,414 36.988 5.56%
2012-01-06 0 0.270 0.255 0.300 - - 0 0 - 35.74 33.76 39.71 - - 0 - 0.00%
2012-01-05 0 0.270 0.255 0.300 - - 0 0 - 35.74 33.76 39.71 - - 0 - 0.00%
2012-01-04 0 0.270 0.270 0.275 0.255 0.255 50,000 12,750 0.2550 35.74 35.74 36.41 33.76 33.76 378 33.758 -1.82%
2012-01-03 0 0.275 0.260 0.275 - - 0 0 - 36.41 34.42 36.41 - - 0 - 0.00%
2011-12-30 0 0.275 0.260 0.290 - - 0 0 - 36.41 34.42 38.39 - - 0 - 0.00%
2011-12-29 0 0.275 0.255 0.280 - - 0 0 - 36.41 33.76 37.07 - - 0 - 0.00%
2011-12-28 0 0.275 0.260 0.290 - - 0 0 - 36.41 34.42 38.39 - - 0 - 0.00%
2011-12-23 0 0.275 0.265 0.275 0.280 0.280 50,000 14,000 0.2800 36.41 35.08 36.41 37.07 37.07 378 37.067 0.00%
2011-12-22 0 0.275 0.260 0.280 0.270 0.280 282,000 77,300 0.2741 36.41 34.42 37.07 35.74 37.07 2,130 36.288 0.00%
2011-12-21 0 0.275 0.275 0.295 0.275 0.275 2,000 550 0.2750 36.41 36.41 39.05 36.41 36.41 15 36.405 -6.78%
2011-12-20 0 0.295 0.265 0.295 0.295 0.295 6,000 1,770 0.2950 39.05 35.08 39.05 39.05 39.05 45 39.053 5.36%
2011-12-19 0 0.280 0.270 0.285 0.250 0.280 326,000 87,540 0.2685 37.07 35.74 37.73 33.10 37.07 2,463 35.548 0.00%
2011-12-16 0 0.280 0.280 0.285 0.270 0.280 190,000 52,200 0.2747 37.07 37.07 37.73 35.74 37.07 1,435 36.370 0.00%
2011-12-15 0 0.280 0.265 0.285 0.275 0.280 328,000 91,340 0.2785 37.07 35.08 37.73 36.41 37.07 2,478 36.865 1.82%
2011-12-14 0 0.275 0.265 0.290 - - 0 0 - 36.41 35.08 38.39 - - 0 - 0.00%
2011-12-13 0 0.275 0.275 0.285 0.255 0.255 2,000 510 0.2550 36.41 36.41 37.73 33.76 33.76 15 33.758 -1.79%
2011-12-12 0 0.280 0.280 0.285 0.265 0.290 454,000 126,680 0.2790 37.07 37.07 37.73 35.08 38.39 3,429 36.939 -5.08%
2011-12-09 0 0.295 0.275 0.295 - - 0 0 - 39.05 36.41 39.05 - - 0 - -1.67%
2011-12-08 0 0.300 0.280 0.300 0.295 0.300 132,000 39,310 0.2978 39.71 37.07 39.71 39.05 39.71 997 39.424 7.14%
2011-12-07 0 0.280 0.265 0.295 - - 0 0 - 37.07 35.08 39.05 - - 0 - 0.00%
2011-12-06 0 0.280 0.250 0.280 - - 0 0 - 37.07 33.10 37.07 - - 0 - 0.00%
2011-12-05 0 0.280 0.280 0.290 0.280 0.280 150,000 42,000 0.2800 37.07 37.07 38.39 37.07 37.07 1,133 37.067 0.00%
2011-12-02 0 0.280 0.280 0.290 - - 0 0 - 37.07 37.07 38.39 - - 0 - 0.00%
2011-12-01 0 0.280 0.280 0.285 0.280 0.285 152,000 42,960 0.2826 37.07 37.07 37.73 37.07 37.73 1,148 37.416 3.70%
2011-11-30 0 0.270 0.260 0.270 0.265 0.270 220,000 58,860 0.2675 35.74 34.42 35.74 35.08 35.74 1,662 35.418 0.00%
2011-11-29 0 0.270 0.270 0.275 - - 0 0 - 35.74 35.74 36.41 - - 0 - 0.00%
2011-11-28 0 0.270 0.265 0.270 0.255 0.275 500,000 134,800 0.2696 35.74 35.08 35.74 33.76 36.41 3,777 35.690 0.00%
2011-11-25 0 0.270 0.265 0.270 0.270 0.270 100,000 27,000 0.2700 35.74 35.08 35.74 35.74 35.74 755 35.743 0.00%
2011-11-24 0 0.270 0.260 0.270 0.265 0.270 40,000 10,700 0.2675 35.74 34.42 35.74 35.08 35.74 302 35.412 3.85%
2011-11-23 0 0.260 0.255 0.265 0.255 0.260 130,000 33,400 0.2569 34.42 33.76 35.08 33.76 34.42 982 34.012 4.00%
2011-11-22 0 0.250 0.250 0.270 0.250 0.260 278,000 71,200 0.2561 33.10 33.10 35.74 33.10 34.42 2,100 33.905 -3.85%
2011-11-21 0 0.260 0.255 0.270 - - 0 0 - 34.42 33.76 35.74 - - 0 - 0.00%
2011-11-18 0 0.260 0.260 0.275 0.260 0.265 206,000 54,060 0.2624 34.42 34.42 36.41 34.42 35.08 1,556 34.741 -3.70%
2011-11-17 0 0.270 0.260 0.270 0.280 0.280 10,000 2,800 0.2800 35.74 34.42 35.74 37.07 37.07 76 37.067 3.85%
2011-11-16 0 0.260 0.255 0.280 0.260 0.260 448,000 116,480 0.2600 34.42 33.76 37.07 34.42 34.42 3,384 34.420 1.96%
2011-11-15 0 0.255 0.250 0.270 0.255 0.255 6,000 1,530 0.2550 33.76 33.10 35.74 33.76 33.76 45 33.758 5.37%
2011-11-14 0 0.242 0.242 0.275 0.242 0.242 10,000 2,420 0.2420 32.04 32.04 36.41 32.04 32.04 76 32.037 -3.20%
2011-11-11 0 0.250 0.250 0.255 - - 0 0 - 33.10 33.10 33.76 - - 0 - 3.31%
2011-11-10 0 0.242 0.241 0.260 0.240 0.242 486,000 117,040 0.2408 32.04 31.90 34.42 31.77 32.04 3,671 31.881 -12.00%
2011-11-09 0 0.275 0.275 0.295 0.275 0.275 136,000 37,400 0.2750 36.41 36.41 39.05 36.41 36.41 1,027 36.405 3.77%
2011-11-08 0 0.265 0.260 0.280 - - 0 0 - 35.08 34.42 37.07 - - 0 - 0.00%
2011-11-07 0 0.265 0.250 0.285 0.265 0.265 52,000 13,780 0.2650 35.08 33.10 37.73 35.08 35.08 393 35.081 0.00%
2011-11-04 0 0.265 0.260 0.275 0.265 0.270 84,000 22,380 0.2664 35.08 34.42 36.41 35.08 35.74 635 35.271 1.92%
2011-11-03 0 0.260 0.250 0.275 - - 0 0 - 34.42 33.10 36.41 - - 0 - 0.00%
2011-11-02 0 0.260 0.246 0.265 - - 0 0 - 34.42 32.57 35.08 - - 0 - 0.00%
2011-11-01 0 0.260 0.250 0.260 0.250 0.260 324,000 83,240 0.2569 34.42 33.10 34.42 33.10 34.42 2,447 34.011 -1.89%
2011-10-31 0 0.265 0.255 0.280 0.255 0.265 370,000 95,600 0.2584 35.08 33.76 37.07 33.76 35.08 2,795 34.205 -5.36%
2011-10-28 0 0.280 0.280 0.285 0.270 0.285 394,000 109,080 0.2769 37.07 37.07 37.73 35.74 37.73 2,976 36.651 7.69%
2011-10-27 0 0.260 0.255 0.265 0.250 0.265 350,000 90,190 0.2577 34.42 33.76 35.08 33.10 35.08 2,644 34.113 4.00%
2011-10-26 0 0.250 0.242 0.255 0.250 0.250 176,000 44,000 0.2500 33.10 32.04 33.76 33.10 33.10 1,329 33.096 3.31%
2011-10-25 0 0.242 0.242 0.250 0.242 0.255 96,000 23,960 0.2496 32.04 32.04 33.10 32.04 33.76 725 33.041 -5.10%
2011-10-24 0 0.255 0.242 0.255 0.250 0.255 94,000 23,720 0.2523 33.76 32.04 33.76 33.10 33.76 710 33.406 0.00%
2011-10-21 0 0.255 0.242 0.255 0.240 0.260 770,000 187,960 0.2441 33.76 32.04 33.76 31.77 34.42 5,816 32.315 4.08%
2011-10-20 0 0.245 0.245 0.246 0.236 0.295 6,046,000 1,512,218 0.2501 32.43 32.43 32.57 31.24 39.05 45,671 33.111 -3.92%
2011-10-19 0 0.255 0.255 0.260 0.250 0.260 348,000 88,770 0.2551 33.76 33.76 34.42 33.10 34.42 2,629 33.769 0.00%
2011-10-18 0 0.255 0.250 0.260 0.236 0.260 1,924,000 491,452 0.2554 33.76 33.10 34.42 31.24 34.42 14,534 33.815 -1.92%
2011-10-17 0 0.260 0.245 0.260 0.240 0.260 294,000 74,050 0.2519 34.42 32.43 34.42 31.77 34.42 2,221 33.343 10.64%
2011-10-14 0 0.235 0.225 0.235 0.235 0.240 36,000 8,610 0.2392 31.11 29.79 31.11 31.11 31.77 272 31.662 -3.29%
2011-10-13 0 0.243 0.243 0.248 0.210 0.250 1,778,000 394,134 0.2217 32.17 32.17 32.83 27.80 33.10 13,431 29.346 15.71%
2011-10-12 0 0.210 0.210 0.214 0.200 0.210 56,000 11,646 0.2080 27.80 27.80 28.33 26.48 27.80 423 27.531 0.00%
2011-10-11 0 0.210 0.207 0.220 0.195 0.214 1,202,000 247,704 0.2061 27.80 27.40 29.12 25.81 28.33 9,080 27.281 5.53%
2011-10-10 0 0.199 0.186 0.200 0.180 0.229 2,140,000 398,798 0.1864 26.34 24.62 26.48 23.83 30.32 16,165 24.670 2.05%
2011-10-07 0 0.195 0.192 0.195 0.188 0.200 720,000 140,246 0.1948 25.81 25.42 25.81 24.89 26.48 5,439 25.786 -2.50%
2011-10-06 0 0.200 0.192 0.200 0.200 0.200 20,000 4,000 0.2000 26.48 25.42 26.48 26.48 26.48 151 26.477 0.00%
2011-10-04 0 0.200 0.186 0.200 0.200 0.200 8,000 1,600 0.2000 26.48 24.62 26.48 26.48 26.48 60 26.477 8.11%
2011-10-03 0 0.185 0.180 0.185 0.175 0.185 564,000 99,540 0.1765 24.49 23.83 24.49 23.17 24.49 4,260 23.364 -9.76%
2011-09-30 0 0.205 0.200 0.210 0.205 0.205 20,000 4,100 0.2050 27.14 26.48 27.80 27.14 27.14 151 27.138 -6.82%
2011-09-28 0 0.220 0.221 0.222 0.201 0.244 850,000 185,816 0.2186 29.12 29.26 29.39 26.61 32.30 6,421 28.940 -4.35%
2011-09-27 0 0.230 0.225 0.249 0.174 0.230 4,088,000 732,902 0.1793 30.45 29.79 32.96 23.03 30.45 30,880 23.734 29.21%
2011-09-26 0 0.178 0.177 0.178 0.178 0.200 892,000 168,526 0.1889 23.56 23.43 23.56 23.56 26.48 6,738 25.011 -11.00%
2011-09-23 0 0.200 0.186 0.200 0.190 0.200 1,872,000 363,202 0.1940 26.48 24.62 26.48 25.15 26.48 14,141 25.685 -5.21%
2011-09-22 0 0.211 0.204 0.220 0.211 0.280 1,284,000 285,870 0.2226 27.93 27.01 29.12 27.93 37.07 9,699 29.474 -17.25%
2011-09-21 0 0.255 0.248 0.255 0.235 0.285 1,992,000 503,964 0.2530 33.76 32.83 33.76 31.11 37.73 15,047 33.492 4.08%
2011-09-20 0 0.245 0.220 0.230 0.230 0.260 3,192,000 787,556 0.2467 32.43 29.12 30.45 30.45 34.42 24,112 32.663 -7.55%
2011-09-19 0 0.265 0.265 0.280 0.265 0.320 1,998,000 551,130 0.2758 35.08 35.08 37.07 35.08 42.36 15,093 36.517 -11.67%
2011-09-16 0 0.300 0.295 0.315 0.280 0.340 4,208,000 1,293,570 0.3074 39.71 39.05 41.70 37.07 45.01 31,787 40.695 -20.00%
2011-09-15 0 0.375 0.340 0.390 - - 0 0 - 49.64 45.01 51.63 - - 0 - 0.00%
2011-09-14 0 0.375 0.340 0.375 0.375 0.375 106,000 39,750 0.3750 49.64 45.01 49.64 49.64 49.64 801 49.644 0.00%
2011-09-12 0 0.375 0.330 0.375 0.320 0.375 544,000 191,050 0.3512 49.64 43.69 49.64 42.36 49.64 4,109 46.492 2.74%
2011-09-09 0 0.365 0.365 0.385 0.365 0.365 250,000 91,250 0.3650 48.32 48.32 50.97 48.32 48.32 1,888 48.320 2.82%
2011-09-08 0 0.355 0.355 0.385 0.355 0.360 152,000 54,500 0.3586 47.00 47.00 50.97 47.00 47.66 1,148 47.466 -4.05%
2011-09-07 0 0.370 0.365 0.370 0.365 0.380 52,000 19,110 0.3675 48.98 48.32 48.98 48.32 50.31 393 48.651 0.00%
2011-09-06 0 0.370 0.350 0.370 - - 0 0 - 48.98 46.33 48.98 - - 0 - -2.63%
2011-09-05 0 0.380 0.335 0.390 0.380 0.380 10,000 3,800 0.3800 50.31 44.35 51.63 50.31 50.31 76 50.305 1.33%
2011-09-02 0 0.375 0.345 0.400 - - 0 0 - 49.64 45.67 52.95 - - 0 - 0.00%
2011-09-01 0 0.375 0.375 0.385 - - 0 0 - 49.64 49.64 50.97 - - 0 - 0.00%
2011-08-31 0 0.375 0.350 0.385 0.375 0.375 50,000 18,750 0.3750 49.64 46.33 50.97 49.64 49.64 378 49.644 0.00%
2011-08-30 0 0.375 0.345 0.375 0.340 0.395 56,000 20,900 0.3732 49.64 45.67 49.64 45.01 52.29 423 49.407 5.63%
2011-08-29 0 0.355 0.340 0.355 0.330 0.360 394,000 131,680 0.3342 47.00 45.01 47.00 43.69 47.66 2,976 44.244 -4.05%
2011-08-26 0 0.370 0.345 0.370 0.360 0.370 62,000 22,440 0.3619 48.98 45.67 48.98 47.66 48.98 468 47.914 -2.63%
2011-08-25 0 0.380 0.345 0.380 0.380 0.380 100,000 38,000 0.3800 50.31 45.67 50.31 50.31 50.31 755 50.305 0.00%
2011-08-24 0 0.380 0.350 0.380 0.350 0.380 152,000 53,760 0.3537 50.31 46.33 50.31 46.33 50.31 1,148 46.822 0.00%
2011-08-23 0 0.380 0.350 0.395 - - 0 0 - 50.31 46.33 52.29 - - 0 - 0.00%
2011-08-22 0 0.380 0.350 0.380 0.350 0.400 280,000 100,870 0.3603 50.31 46.33 50.31 46.33 52.95 2,115 47.691 -2.56%
2011-08-19 0 0.390 0.365 0.390 0.380 0.395 314,000 121,850 0.3881 51.63 48.32 51.63 50.31 52.29 2,372 51.372 -1.27%
2011-08-18 0 0.395 0.385 0.395 0.380 0.395 556,000 215,160 0.3870 52.29 50.97 52.29 50.31 52.29 4,200 51.229 2.60%
2011-08-17 0 0.385 0.385 0.395 0.380 0.415 760,000 300,600 0.3955 50.97 50.97 52.29 50.31 54.94 5,741 52.361 -6.10%
2011-08-16 0 0.410 0.395 0.425 - - 0 0 - 54.28 52.29 56.26 - - 0 - 0.00%
2011-08-15 0 0.410 0.390 0.420 0.395 0.410 70,000 28,400 0.4057 54.28 51.63 55.60 52.29 54.28 529 53.710 3.80%
2011-08-12 0 0.395 0.375 0.395 0.370 0.395 130,000 50,650 0.3896 52.29 49.64 52.29 48.98 52.29 982 51.578 -1.25%
2011-08-11 0 0.400 0.375 0.420 0.400 0.400 172,000 68,800 0.4000 52.95 49.64 55.60 52.95 52.95 1,299 52.953 -1.23%
2011-08-10 0 0.405 0.380 0.410 0.400 0.425 770,000 315,910 0.4103 53.62 50.31 54.28 52.95 56.26 5,816 54.313 2.53%
2011-08-09 0 0.395 0.365 0.395 0.350 0.400 418,000 156,740 0.3750 52.29 48.32 52.29 46.33 52.95 3,158 49.640 -5.95%
2011-08-08 0 0.420 0.405 0.430 0.405 0.435 950,000 395,980 0.4168 55.60 53.62 56.92 53.62 57.59 7,176 55.180 -6.67%
2011-08-05 0 0.450 0.435 0.450 0.435 0.450 1,286,000 575,340 0.4474 59.57 57.59 59.57 57.59 59.57 9,714 59.226 -6.25%
2011-08-04 0 0.480 0.465 0.480 - - 0 0 - 63.54 61.56 63.54 - - 0 - 0.00%
2011-08-03 0 0.480 0.470 0.480 0.465 0.480 200,000 94,500 0.4725 63.54 62.22 63.54 61.56 63.54 1,511 62.551 -2.04%
2011-08-02 0 0.490 0.475 0.490 0.475 0.490 56,000 26,720 0.4771 64.87 62.88 64.87 62.88 64.87 423 63.165 -1.01%
2011-08-01 0 0.495 0.485 0.495 0.475 0.510 668,000 330,910 0.4954 65.53 64.21 65.53 62.88 67.52 5,046 65.579 2.06%
2011-07-29 0 0.485 0.470 0.485 0.465 0.485 298,000 140,800 0.4725 64.21 62.22 64.21 61.56 64.21 2,251 62.549 -1.02%
2011-07-28 0 0.490 0.475 0.490 - - 0 0 - 64.87 62.88 64.87 - - 0 - 0.00%
2011-07-27 0 0.490 0.480 0.490 0.480 0.490 428,000 208,720 0.4877 64.87 63.54 64.87 63.54 64.87 3,233 64.558 0.00%
2011-07-26 0 0.490 0.480 0.490 0.475 0.490 282,000 135,210 0.4795 64.87 63.54 64.87 62.88 64.87 2,130 63.473 -2.00%
2011-07-25 0 0.500 0.490 0.500 0.490 0.510 450,000 223,960 0.4977 66.19 64.87 66.19 64.87 67.52 3,399 65.885 -1.96%
2011-07-22 0 0.510 0.495 0.500 0.495 0.560 4,908,000 2,514,310 0.5123 67.52 65.53 66.19 65.53 74.13 37,074 67.818 -1.92%
2011-07-21 0 0.520 0.500 0.520 0.520 0.520 166,000 86,320 0.5200 68.84 66.19 68.84 68.84 68.84 1,254 68.839 1.96%
2011-07-20 0 0.510 0.500 0.510 0.500 0.520 2,698,000 1,364,180 0.5056 67.52 66.19 67.52 66.19 68.84 20,380 66.936 -1.92%
2011-07-19 0 0.520 0.510 0.520 0.500 0.550 1,442,000 736,140 0.5105 68.84 67.52 68.84 66.19 72.81 10,893 67.581 -1.89%
2011-07-18 0 0.530 0.520 0.530 0.500 0.570 914,000 476,980 0.5219 70.16 68.84 70.16 66.19 75.46 6,904 69.085 0.00%
2011-07-15 0 0.530 0.530 0.550 0.530 0.550 50,000 27,220 0.5444 70.16 70.16 72.81 70.16 72.81 378 72.069 -5.36%
2011-07-14 0 0.560 0.550 0.580 0.560 0.560 14,000 7,840 0.5600 74.13 72.81 76.78 74.13 74.13 106 74.134 -6.67%
2011-07-13 0 0.600 0.550 0.600 0.500 0.600 1,208,000 631,540 0.5228 79.43 72.81 79.43 66.19 79.43 9,125 69.209 13.21%
2011-07-12 0 0.530 0.530 0.540 0.520 0.540 192,000 101,100 0.5266 70.16 70.16 71.49 68.84 71.49 1,450 69.708 -1.85%
2011-07-11 0 0.540 0.540 0.550 0.540 0.560 346,000 187,740 0.5426 71.49 71.49 72.81 71.49 74.13 2,614 71.831 -6.90%
2011-07-08 0 0.580 0.560 0.580 0.560 0.580 32,000 18,480 0.5775 76.78 74.13 76.78 74.13 76.78 242 76.451 1.75%
2011-07-07 0 0.570 0.560 0.590 0.550 0.570 528,000 293,000 0.5549 75.46 74.13 78.11 72.81 75.46 3,988 73.462 -1.72%
2011-07-06 0 0.580 0.550 0.600 - - 0 0 - 76.78 72.81 79.43 - - 0 - 0.00%
2011-07-05 0 0.580 0.580 0.600 0.580 0.580 20,000 11,600 0.5800 76.78 76.78 79.43 76.78 76.78 151 76.782 -3.33%
2011-07-04 0 0.600 0.580 0.600 0.600 0.610 230,000 138,040 0.6002 79.43 76.78 79.43 79.43 80.75 1,737 79.453 3.45%
2011-06-30 0 0.580 0.580 0.590 0.570 0.590 464,000 270,900 0.5838 76.78 76.78 78.11 75.46 78.11 3,505 77.290 3.57%
2011-06-29 0 0.560 0.560 0.570 0.540 0.560 134,000 73,720 0.5501 74.13 74.13 75.46 71.49 74.13 1,012 72.830 -3.45%
2011-06-28 0 0.580 0.570 0.580 0.570 0.580 286,000 163,060 0.5701 76.78 75.46 76.78 75.46 76.78 2,160 75.477 1.75%
2011-06-27 0 0.570 0.560 0.600 0.570 0.600 192,000 113,260 0.5899 75.46 74.13 79.43 75.46 79.43 1,450 78.092 -3.39%
2011-06-24 0 0.590 0.570 0.610 0.570 0.610 322,000 188,320 0.5848 78.11 75.46 80.75 75.46 80.75 2,432 77.423 5.36%
2011-06-23 0 0.560 0.540 0.590 0.550 0.560 80,000 44,200 0.5525 74.13 71.49 78.11 72.81 74.13 604 73.141 1.82%
2011-06-22 0 0.550 0.550 0.570 0.540 0.550 410,000 222,500 0.5427 72.81 72.81 75.46 71.49 72.81 3,097 71.842 1.85%
2011-06-21 0 0.540 0.530 0.540 0.530 0.540 160,000 85,400 0.5338 71.49 70.16 71.49 70.16 71.49 1,209 70.659 0.00%
2011-06-20 0 0.540 0.540 0.570 0.540 0.560 76,000 41,940 0.5518 71.49 71.49 75.46 71.49 74.13 574 73.054 -1.82%
2011-06-17 0 0.550 0.540 0.570 0.540 0.560 448,000 247,100 0.5516 72.81 71.49 75.46 71.49 74.13 3,384 73.017 -1.79%
2011-06-16 0 0.560 0.550 0.580 0.550 0.590 306,000 171,180 0.5594 74.13 72.81 76.78 72.81 78.11 2,311 74.056 -5.08%
2011-06-15 0 0.590 0.590 0.610 0.580 0.580 100,000 58,000 0.5800 78.11 78.11 80.75 76.78 76.78 755 76.782 1.72%
2011-06-14 0 0.580 0.580 0.600 0.580 0.600 112,000 65,940 0.5888 76.78 76.78 79.43 76.78 79.43 846 77.940 -1.69%
2011-06-13 0 0.590 0.590 0.600 0.550 0.600 2,838,000 1,668,980 0.5881 78.11 78.11 79.43 72.81 79.43 21,438 77.852 0.00%
2011-06-10 0 0.590 0.590 0.600 0.570 0.600 72,000 42,100 0.5847 78.11 78.11 79.43 75.46 79.43 544 77.407 1.72%
2011-06-09 0 0.580 0.570 0.590 0.570 0.610 2,496,000 1,447,720 0.5800 76.78 75.46 78.11 75.46 80.75 18,854 76.784 -7.94%
2011-06-08 0 0.630 0.620 0.640 0.620 0.640 1,172,000 737,840 0.6296 83.40 82.08 84.72 82.08 84.72 8,853 83.342 -1.56%
2011-06-07 0 0.640 0.640 0.650 0.630 0.650 312,000 200,780 0.6435 84.72 84.72 86.05 83.40 86.05 2,357 85.192 -1.54%
2011-06-03 0 0.650 0.640 0.650 0.630 0.660 2,034,000 1,304,580 0.6414 86.05 84.72 86.05 83.40 87.37 15,365 84.908 -1.52%
2011-06-02 0 0.660 0.650 0.660 0.640 0.700 5,434,000 3,592,920 0.6612 87.37 86.05 87.37 84.72 92.67 41,048 87.530 -7.04%
2011-06-01 0 0.710 0.700 0.710 0.690 0.730 2,058,000 1,465,840 0.7123 93.99 92.67 93.99 91.34 96.64 15,546 94.292 -2.74%
2011-05-31 0 0.730 0.720 0.740 0.700 0.750 2,210,000 1,579,440 0.7147 96.64 95.32 97.96 92.67 99.29 16,694 94.611 1.39%
2011-05-30 0 0.720 0.720 0.740 0.710 0.740 4,340,000 3,139,660 0.7234 95.32 95.32 97.96 93.99 97.96 32,784 95.769 -1.37%
2011-05-27 0 0.730 0.730 0.750 0.720 0.780 3,242,000 2,409,020 0.7431 96.64 96.64 99.29 95.32 103.3 24,490 98.369 1.39%
2011-05-26 0 0.720 0.720 0.730 0.720 0.750 2,052,000 1,490,600 0.7264 95.32 95.32 96.64 95.32 99.29 15,501 96.165 -2.70%
2011-05-25 0 0.740 0.720 0.740 0.700 0.770 6,110,000 4,516,700 0.7392 97.96 95.32 97.96 92.67 101.9 46,154 97.861 5.71%
2011-05-24 0 0.700 0.700 0.710 0.680 0.710 1,575,000 1,104,410 0.7012 92.67 92.67 93.99 90.02 93.99 11,897 92.828 0.00%
2011-05-23 0 0.700 0.690 0.710 0.670 0.720 1,718,000 1,203,180 0.7003 92.67 91.34 93.99 88.70 95.32 12,978 92.713 1.45%
2011-05-20 0 0.690 0.680 0.700 0.650 0.700 1,634,000 1,105,960 0.6768 91.34 90.02 92.67 86.05 92.67 12,343 89.602 4.55%
2011-05-19 0 0.660 0.650 0.660 0.640 0.670 1,592,000 1,045,120 0.6565 87.37 86.05 87.37 84.72 88.70 12,026 86.907 0.00%
2011-05-18 0 0.660 0.650 0.670 0.650 0.710 3,840,000 2,617,700 0.6817 87.37 86.05 88.70 86.05 93.99 29,007 90.244 -4.35%
2011-05-17 0 0.690 0.680 0.690 0.670 0.780 13,058,000 9,203,620 0.7048 91.34 90.02 91.34 88.70 103.3 98,638 93.307 -11.54%
2011-05-16 0 0.780 0.770 0.780 0.610 0.790 28,070,000 19,860,840 0.7075 103.3 101.9 103.3 80.75 104.6 212,037 93.667 27.87%
2011-05-13 0 0.610 0.600 0.620 0.580 0.620 3,540,000 2,117,320 0.5981 80.75 79.43 82.08 76.78 82.08 26,741 79.180 1.67%
2011-05-12 0 0.600 0.590 0.600 0.580 0.610 1,070,000 642,520 0.6005 79.43 78.11 79.43 76.78 80.75 8,083 79.494 0.00%
2011-05-11 0 0.600 0.600 0.610 0.560 0.610 6,528,000 3,884,540 0.5951 79.43 79.43 80.75 74.13 80.75 49,312 78.775 7.14%
2011-05-09 0 0.560 0.550 0.580 0.560 0.600 596,000 343,460 0.5763 74.13 72.81 76.78 74.13 79.43 4,502 76.289 0.00%
2011-05-06 0 0.560 0.560 0.570 0.510 0.600 2,594,000 1,429,140 0.5509 74.13 74.13 75.46 67.52 79.43 19,595 72.935 7.69%
2011-05-05 0 0.520 0.510 0.520 0.510 0.560 4,006,000 2,104,280 0.5253 68.84 67.52 68.84 67.52 74.13 30,261 69.538 -5.45%
2011-05-04 0 0.550 0.540 0.560 0.550 0.580 1,720,000 953,460 0.5543 72.81 71.49 74.13 72.81 76.78 12,993 73.385 -3.51%
2011-05-03 0 0.570 0.560 0.580 0.560 0.590 1,762,000 1,020,380 0.5791 75.46 74.13 76.78 74.13 78.11 13,310 76.663 -3.39%
2011-04-29 0 0.590 0.570 0.590 0.580 0.610 3,486,000 2,060,520 0.5911 78.11 75.46 78.11 76.78 80.75 26,333 78.249 -1.67%
2011-04-28 0 0.600 0.600 0.610 0.600 0.610 1,802,000 1,089,200 0.6044 79.43 79.43 80.75 79.43 80.75 13,612 80.017 -1.64%
2011-04-27 0 0.610 0.600 0.610 0.600 0.630 1,956,000 1,178,140 0.6023 80.75 79.43 80.75 79.43 83.40 14,775 79.737 0.00%
2011-04-26 0 0.610 0.600 0.610 0.610 0.630 2,308,000 1,442,120 0.6248 80.75 79.43 80.75 80.75 83.40 17,434 82.717 -1.61%
2011-04-21 0 0.620 0.620 0.630 0.590 0.620 2,822,000 1,710,040 0.6060 82.08 82.08 83.40 78.11 82.08 21,317 80.220 1.64%
2011-04-20 0 0.610 0.600 0.610 0.600 0.630 1,418,000 880,560 0.6210 80.75 79.43 80.75 79.43 83.40 10,711 82.208 0.00%
2011-04-19 0 0.610 0.610 0.620 0.580 0.610 1,766,000 1,058,780 0.5995 80.75 80.75 82.08 76.78 80.75 13,340 79.368 1.67%
2011-04-18 0 0.600 0.590 0.610 0.600 0.610 2,290,000 1,384,860 0.6047 79.43 78.11 80.75 79.43 80.75 17,298 80.057 1.69%
2011-04-15 0 0.590 0.590 0.600 0.590 0.610 2,926,000 1,752,440 0.5989 78.11 78.11 79.43 78.11 80.75 22,103 79.287 -1.67%
2011-04-14 0 0.600 0.590 0.600 0.590 0.620 4,556,000 2,768,160 0.6076 79.43 78.11 79.43 78.11 82.08 34,415 80.434 1.69%
2011-04-13 0 0.590 0.590 0.600 0.590 0.600 2,192,000 1,314,200 0.5995 78.11 78.11 79.43 78.11 79.43 16,558 79.369 -3.28%
2011-04-12 0 0.610 0.600 0.610 0.590 0.630 4,918,000 2,963,320 0.6025 80.75 79.43 80.75 78.11 83.40 37,150 79.767 -3.17%
2011-04-11 0 0.630 0.620 0.630 0.610 0.640 7,676,000 4,737,620 0.6172 83.40 82.08 83.40 80.75 84.72 57,983 81.707 5.00%
2011-04-08 0 0.600 0.590 0.600 0.590 0.630 6,276,000 3,805,680 0.6064 79.43 78.11 79.43 78.11 83.40 47,408 80.275 0.00%
2011-04-07 0 0.600 0.600 0.610 0.590 0.680 15,200,000 9,390,260 0.6178 79.43 79.43 80.75 78.11 90.02 114,819 81.783 -9.09%
2011-04-06 0 0.660 0.660 0.670 0.600 0.700 11,826,000 7,776,840 0.6576 87.37 87.37 88.70 79.43 92.67 89,332 87.056 10.00%
2011-04-04 0 0.600 0.600 0.610 0.590 0.630 4,862,000 2,928,660 0.6024 79.43 79.43 80.75 78.11 83.40 36,727 79.742 -4.76%
2011-04-01 0 0.630 0.630 0.640 0.630 0.650 2,034,000 1,289,380 0.6339 83.40 83.40 84.72 83.40 86.05 15,365 83.919 -3.08%
2011-03-31 0 0.650 0.640 0.650 0.630 0.670 4,530,000 2,917,540 0.6440 86.05 84.72 86.05 83.40 88.70 34,219 85.261 -2.99%
2011-03-30 0 0.670 0.670 0.680 0.650 0.700 4,676,000 3,167,780 0.6775 88.70 88.70 90.02 86.05 92.67 35,322 89.683 3.08%
2011-03-29 0 0.650 0.650 0.660 0.650 0.680 6,354,000 4,227,120 0.6653 86.05 86.05 87.37 86.05 90.02 47,997 88.070 1.56%
2011-03-28 0 0.640 0.630 0.650 0.590 0.700 59,204,000 36,196,780 0.6114 84.72 83.40 86.05 78.11 92.67 447,218 80.938 -9.86%
2011-03-25 0 0.710 0.700 0.710 0.700 0.790 10,960,000 8,209,880 0.7491 93.99 92.67 93.99 92.67 104.6 82,790 99.165 -2.74%
2011-03-24 0 0.730 0.730 0.740 0.630 0.750 12,926,000 9,160,820 0.7087 96.64 96.64 97.96 83.40 99.29 97,641 93.821 12.31%
2011-03-23 0 0.650 0.640 0.650 0.600 0.670 9,462,000 6,167,740 0.6518 86.05 84.72 86.05 79.43 88.70 71,475 86.293 3.17%
2011-03-22 0 0.630 0.620 0.630 0.550 0.640 10,360,000 6,218,440 0.6002 83.40 82.08 83.40 72.81 84.72 78,258 79.461 14.55%
2011-03-21 0 0.550 0.540 0.550 0.500 0.550 3,576,000 1,897,720 0.5307 72.81 71.49 72.81 66.19 72.81 27,013 70.253 0.00%
2011-03-18 0 0.550 0.530 0.550 0.540 0.590 5,906,000 3,320,120 0.5622 72.81 70.16 72.81 71.49 78.11 44,613 74.420 1.85%
2011-03-17 0 0.540 0.550 0.560 0.530 0.620 12,000,000 6,832,140 0.5693 71.49 72.81 74.13 70.16 82.08 90,646 75.371 -16.92%
2011-03-16 0 0.650 0.640 0.650 0.570 0.680 22,254,000 14,337,460 0.6443 86.05 84.72 86.05 75.46 90.02 168,103 85.289 12.07%
2011-03-15 0 0.580 0.570 0.580 0.490 0.670 64,498,000 38,164,200 0.5917 76.78 75.46 76.78 64.87 88.70 487,209 78.332 18.37%
2011-03-14 0 0.490 0.495 0.500 0.410 0.500 26,032,000 11,809,230 0.4536 64.87 65.53 66.19 54.28 66.19 196,642 60.054 18.07%
2011-03-11 0 0.415 0.415 0.420 0.390 0.460 39,358,000 16,967,420 0.4311 54.94 54.94 55.60 51.63 60.90 297,305 57.071 5.06%
2011-03-10 0 0.395 0.390 0.395 0.390 0.400 6,092,000 2,401,330 0.3942 52.29 51.63 52.29 51.63 52.95 46,018 52.182 1.28%
2011-03-09 0 0.390 0.390 0.395 0.390 0.395 2,908,000 1,135,720 0.3906 51.63 51.63 52.29 51.63 52.29 21,967 51.702 0.00%
2011-03-08 0 0.390 0.390 0.395 0.390 0.395 928,000 362,420 0.3905 51.63 51.63 52.29 51.63 52.29 7,010 51.701 0.00%
2011-03-07 0 0.390 0.390 0.395 0.390 0.395 596,000 234,410 0.3933 51.63 51.63 52.29 51.63 52.29 4,502 52.067 -1.27%
2011-03-04 0 0.395 0.390 0.395 0.390 0.395 1,578,000 617,170 0.3911 52.29 51.63 52.29 51.63 52.29 11,920 51.776 0.00%
2011-03-03 0 0.395 0.390 0.395 0.390 0.395 6,346,000 2,506,110 0.3949 52.29 51.63 52.29 51.63 52.29 47,937 52.279 1.28%
2011-03-02 0 0.390 0.390 0.395 0.390 0.395 256,000 99,890 0.3902 51.63 51.63 52.29 51.63 52.29 1,934 51.655 0.00%
2011-03-01 0 0.390 0.390 0.395 0.390 0.395 1,942,000 759,450 0.3911 51.63 51.63 52.29 51.63 52.29 14,670 51.770 0.00%
2011-02-28 0 0.390 0.390 0.400 0.390 0.400 4,000,000 1,578,010 0.3945 51.63 51.63 52.95 51.63 52.95 30,215 52.225 0.00%
2011-02-25 0 0.390 0.390 0.395 0.390 0.395 2,252,000 887,930 0.3943 51.63 51.63 52.29 51.63 52.29 17,011 52.197 0.00%
2011-02-24 0 0.390 0.390 0.395 0.390 0.400 6,386,000 2,513,480 0.3936 51.63 51.63 52.29 51.63 52.95 48,239 52.105 -1.27%
2011-02-23 0 0.395 0.395 0.400 0.395 0.400 7,888,000 3,131,070 0.3969 52.29 52.29 52.95 52.29 52.95 59,585 52.548 -1.25%
2011-02-22 0 0.400 0.395 0.400 0.400 0.410 3,218,000 1,301,280 0.4044 52.95 52.29 52.95 52.95 54.28 24,308 53.532 0.00%
2011-02-21 0 0.400 0.400 0.405 0.400 0.410 1,396,000 561,610 0.4023 52.95 52.95 53.62 52.95 54.28 10,545 53.258 -5.88%
2011-02-18 0 0.425 0.405 0.425 0.405 0.425 4,122,000 1,697,720 0.4119 56.26 53.62 56.26 53.62 56.26 31,137 54.524 4.94%
2011-02-17 0 0.405 0.395 0.405 0.395 0.410 1,012,000 406,140 0.4013 53.62 52.29 53.62 52.29 54.28 7,645 53.128 1.25%
2011-02-16 0 0.400 0.395 0.410 0.400 0.410 1,238,000 495,620 0.4003 52.95 52.29 54.28 52.95 54.28 9,352 52.998 -4.76%
2011-02-15 0 0.420 0.415 0.425 0.405 0.430 1,592,000 662,740 0.4163 55.60 54.94 56.26 53.62 56.92 12,026 55.110 -3.45%
2011-02-14 0 0.435 0.420 0.435 0.415 0.440 1,736,000 733,040 0.4223 57.59 55.60 57.59 54.94 58.25 13,113 55.900 -1.14%
2011-02-11 0 0.440 0.430 0.445 0.440 0.480 1,072,000 484,690 0.4521 58.25 56.92 58.91 58.25 63.54 8,098 59.855 -8.33%
2011-02-10 0 0.480 0.470 0.480 0.475 0.480 430,000 204,900 0.4765 63.54 62.22 63.54 62.88 63.54 3,248 63.082 -5.88%
2011-02-09 0 0.510 0.480 0.510 0.490 0.510 530,000 264,140 0.4984 67.52 63.54 67.52 64.87 67.52 4,004 65.977 -1.92%
2011-02-08 0 0.520 0.500 0.520 0.500 0.520 588,000 299,640 0.5096 68.84 66.19 68.84 66.19 68.84 4,442 67.461 0.00%
2011-02-07 0 0.520 0.500 0.520 0.500 0.520 1,190,000 597,160 0.5018 68.84 66.19 68.84 66.19 68.84 8,989 66.432 -1.89%
2011-02-02 0 0.530 0.500 0.530 0.490 0.530 218,000 109,570 0.5026 70.16 66.19 70.16 64.87 70.16 1,647 66.538 3.92%
2011-02-01 0 0.510 0.500 0.520 0.500 0.520 594,000 302,140 0.5087 67.52 66.19 68.84 66.19 68.84 4,487 67.337 -1.92%
2011-01-31 0 0.520 0.510 0.520 0.455 0.600 4,130,000 2,180,730 0.5280 68.84 67.52 68.84 60.23 79.43 31,197 69.901 23.81%
2011-01-28 0 0.870 0.850 0.870 0.850 0.870 312,000 267,320 0.8568 55.60 54.32 55.60 54.32 55.60 4,882 54.757 -1.14%
2011-01-27 0 0.880 0.870 0.880 0.860 0.880 386,000 338,040 0.8758 56.24 55.60 56.24 54.96 56.24 6,040 55.968 0.00%
2011-01-26 0 0.880 0.880 0.890 0.850 0.890 1,280,000 1,115,420 0.8714 56.24 56.24 56.88 54.32 56.88 20,029 55.692 2.33%
2011-01-25 0 0.860 0.840 0.860 0.840 0.860 314,000 266,320 0.8482 54.96 53.68 54.96 53.68 54.96 4,913 54.205 1.18%
2011-01-24 0 0.850 0.840 0.850 0.840 0.860 1,390,000 1,172,500 0.8435 54.32 53.68 54.32 53.68 54.96 21,750 53.909 -2.30%
2011-01-21 0 0.870 0.860 0.870 0.860 0.880 442,000 384,000 0.8688 55.60 54.96 55.60 54.96 56.24 6,916 55.523 0.00%
2011-01-20 0 0.870 0.860 0.880 0.860 0.890 1,270,000 1,116,780 0.8794 55.60 54.96 56.24 54.96 56.88 19,872 56.199 -1.14%
2011-01-19 0 0.880 0.870 0.880 0.840 0.890 2,426,000 2,109,800 0.8697 56.24 55.60 56.24 53.68 56.88 37,960 55.579 6.02%
2011-01-18 0 0.830 0.830 0.840 0.830 0.850 306,000 255,120 0.8337 53.04 53.04 53.68 53.04 54.32 4,788 53.282 -1.19%
2011-01-17 0 0.840 0.840 0.850 0.830 0.840 80,000 66,680 0.8335 53.68 53.68 54.32 53.04 53.68 1,252 53.268 0.00%
2011-01-14 0 0.840 0.840 0.850 0.840 0.840 62,000 52,080 0.8400 53.68 53.68 54.32 53.68 53.68 970 53.683 1.20%
2011-01-13 0 0.830 0.830 0.840 0.830 0.860 2,580,000 2,156,920 0.8360 53.04 53.04 53.68 53.04 54.96 40,370 53.429 -2.35%
2011-01-12 0 0.850 0.850 0.860 0.840 0.920 5,274,000 4,580,600 0.8685 54.32 54.32 54.96 53.68 58.80 82,524 55.506 -6.59%
2011-01-11 0 0.910 0.900 0.910 0.820 0.910 8,876,000 7,844,800 0.8838 58.16 57.52 58.16 52.41 58.16 138,885 56.484 9.64%
2011-01-10 0 0.830 0.820 0.830 0.810 0.850 3,734,000 3,086,640 0.8266 53.04 52.41 53.04 51.77 54.32 58,427 52.829 3.75%
2011-01-07 0 0.800 0.790 0.800 0.790 0.800 502,000 399,920 0.7967 51.13 50.49 51.13 50.49 51.13 7,855 50.913 1.27%
2011-01-06 0 0.790 0.790 0.800 0.780 0.800 840,000 659,920 0.7856 50.49 50.49 51.13 49.85 51.13 13,144 50.208 0.00%
2011-01-05 0 0.790 0.790 0.800 0.780 0.790 438,000 343,360 0.7839 50.49 50.49 51.13 49.85 50.49 6,854 50.100 -1.25%
2011-01-04 0 0.800 0.780 0.800 0.780 0.800 138,000 108,000 0.7826 51.13 49.85 51.13 49.85 51.13 2,159 50.016 0.00%
2011-01-03 0 0.800 0.780 0.800 0.780 0.800 180,000 142,580 0.7921 51.13 49.85 51.13 49.85 51.13 2,817 50.623 0.00%
2010-12-31 0 0.800 0.780 0.800 0.780 0.800 278,000 217,760 0.7833 51.13 49.85 51.13 49.85 51.13 4,350 50.060 0.00%
2010-12-30 0 0.800 0.770 0.800 0.770 0.800 150,000 116,960 0.7797 51.13 49.21 51.13 49.21 51.13 2,347 49.832 2.56%
2010-12-29 0 0.780 0.780 0.790 0.770 0.780 32,000 24,740 0.7731 49.85 49.85 50.49 49.21 49.85 501 49.410 1.30%
2010-12-28 0 0.770 0.770 0.790 0.770 0.790 136,000 107,280 0.7888 49.21 49.21 50.49 49.21 50.49 2,128 50.413 -2.53%
2010-12-24 0 0.790 0.780 0.790 0.770 0.790 644,000 496,760 0.7714 50.49 49.85 50.49 49.21 50.49 10,077 49.297 0.00%
2010-12-23 0 0.790 0.770 0.790 0.770 0.790 1,066,000 822,300 0.7714 50.49 49.21 50.49 49.21 50.49 16,680 49.299 -1.25%
2010-12-22 0 0.800 0.780 0.800 0.770 0.800 302,000 234,980 0.7781 51.13 49.85 51.13 49.21 51.13 4,725 49.726 2.56%
2010-12-21 0 0.780 0.780 0.800 0.770 0.770 12,000 9,240 0.7700 49.85 49.85 51.13 49.21 49.21 188 49.210 0.00%
2010-12-20 0 0.780 0.770 0.780 0.770 0.780 126,000 98,260 0.7798 49.85 49.21 49.85 49.21 49.85 1,972 49.839 0.00%
2010-12-17 0 0.780 0.770 0.790 0.780 0.780 90,000 70,200 0.7800 49.85 49.21 50.49 49.85 49.85 1,408 49.849 0.00%
2010-12-16 0 0.780 0.780 0.790 0.780 0.780 170,000 132,600 0.7800 49.85 49.85 50.49 49.85 49.85 2,660 49.849 0.00%
2010-12-15 0 0.780 0.780 0.790 0.770 0.780 370,000 287,080 0.7759 49.85 49.85 50.49 49.21 49.85 5,789 49.586 0.00%
2010-12-14 0 0.780 0.780 0.790 0.780 0.790 106,000 83,360 0.7864 49.85 49.85 50.49 49.85 50.49 1,659 50.259 0.00%
2010-12-13 0 0.780 0.780 0.790 0.770 0.780 762,000 589,300 0.7734 49.85 49.85 50.49 49.21 49.85 11,923 49.425 0.00%
2010-12-10 0 0.780 0.770 0.780 0.770 0.780 780,000 603,480 0.7737 49.85 49.21 49.85 49.21 49.85 12,205 49.446 1.30%
2010-12-09 0 0.770 0.770 0.780 0.770 0.780 120,000 93,300 0.7775 49.21 49.21 49.85 49.21 49.85 1,878 49.689 0.00%
2010-12-08 0 0.770 0.770 0.780 0.770 0.780 344,000 266,260 0.7740 49.21 49.21 49.85 49.21 49.85 5,383 49.466 0.00%
2010-12-07 0 0.770 0.770 0.790 0.770 0.790 362,000 279,100 0.7710 49.21 49.21 50.49 49.21 50.49 5,664 49.273 0.00%
2010-12-06 0 0.770 0.770 0.780 0.770 0.770 114,000 87,780 0.7700 49.21 49.21 49.85 49.21 49.21 1,784 49.210 -1.28%
2010-12-03 0 0.780 0.770 0.780 0.770 0.800 262,000 203,980 0.7785 49.85 49.21 49.85 49.21 51.13 4,100 49.756 -1.27%
2010-12-02 0 0.790 0.780 0.790 0.760 0.790 892,000 689,280 0.7727 50.49 49.85 50.49 48.57 50.49 13,957 49.385 1.28%
2010-12-01 0 0.780 0.760 0.780 0.750 0.780 2,686,000 2,016,620 0.7508 49.85 48.57 49.85 47.93 49.85 42,029 47.982 2.63%
2010-11-30 0 0.760 0.760 0.770 0.750 0.770 2,918,000 2,200,600 0.7541 48.57 48.57 49.21 47.93 49.21 45,659 48.197 -1.30%
2010-11-29 0 0.770 0.770 0.780 0.760 0.780 582,000 444,620 0.7640 49.21 49.21 49.85 48.57 49.85 9,107 48.823 0.00%
2010-11-26 0 0.770 0.760 0.770 0.760 0.770 1,128,000 867,560 0.7691 49.21 48.57 49.21 48.57 49.21 17,650 49.153 -1.28%
2010-11-25 0 0.780 0.780 0.790 0.780 0.790 1,372,000 1,074,180 0.7829 49.85 49.85 50.49 49.85 50.49 21,468 50.036 -1.27%
2010-11-24 0 0.790 0.780 0.790 0.770 0.800 842,000 663,520 0.7880 50.49 49.85 50.49 49.21 51.13 13,175 50.362 2.60%
2010-11-23 0 0.770 0.770 0.780 0.760 0.790 2,526,000 1,953,800 0.7735 49.21 49.21 49.85 48.57 50.49 39,525 49.432 -2.53%
2010-11-22 0 0.790 0.780 0.800 0.780 0.810 1,404,000 1,112,540 0.7924 50.49 49.85 51.13 49.85 51.77 21,969 50.642 0.00%
2010-11-19 0 0.790 0.780 0.800 0.780 0.820 4,880,000 3,891,580 0.7975 50.49 49.85 51.13 49.85 52.41 76,359 50.964 1.28%
2010-11-18 0 0.780 0.770 0.780 0.760 0.920 20,788,000 17,069,900 0.8211 49.85 49.21 49.85 48.57 58.80 325,275 52.478 2.63%
2010-11-17 1 - - - - - 0 0 - 48.57 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 48.57 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 48.57 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 48.57 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 48.57 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 48.57 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 48.57 - - - - 0 - 0.00%
2010-11-08 0 0.760 0.750 0.760 0.750 0.770 498,000 377,220 0.7575 48.57 47.93 48.57 47.93 49.21 7,792 48.409 -1.30%
2010-11-05 0 0.770 0.770 0.780 0.760 0.780 644,000 494,240 0.7675 49.21 49.21 49.85 48.57 49.85 10,077 49.047 -1.28%
2010-11-04 0 0.780 0.780 0.790 0.770 0.800 444,000 347,820 0.7834 49.85 49.85 50.49 49.21 51.13 6,947 50.065 -2.50%
2010-11-03 0 0.800 0.780 0.810 0.770 0.800 810,000 638,860 0.7887 51.13 49.85 51.77 49.21 51.13 12,674 50.406 0.00%
2010-11-02 0 0.800 0.780 0.800 0.770 0.820 938,000 747,760 0.7972 51.13 49.85 51.13 49.21 52.41 14,677 50.947 0.00%
2010-11-01 0 0.800 0.780 0.800 0.730 0.830 4,432,000 3,532,400 0.7970 51.13 49.85 51.13 46.65 53.04 69,349 50.937 8.11%
2010-10-29 0 0.740 0.740 0.750 0.730 0.740 626,000 461,700 0.7375 47.29 47.29 47.93 46.65 47.29 9,795 47.135 2.78%
2010-10-28 0 0.720 0.720 0.740 0.720 0.730 76,000 54,920 0.7226 46.01 46.01 47.29 46.01 46.65 1,189 46.183 -1.37%
2010-10-27 0 0.730 0.730 0.750 0.730 0.740 416,000 307,380 0.7389 46.65 46.65 47.93 46.65 47.29 6,509 47.222 -1.35%
2010-10-26 0 0.740 0.730 0.750 0.740 0.750 272,000 201,520 0.7409 47.29 46.65 47.93 47.29 47.93 4,256 47.349 0.00%
2010-10-25 0 0.740 0.740 0.750 0.740 0.760 94,000 70,160 0.7464 47.29 47.29 47.93 47.29 48.57 1,471 47.701 -1.33%
2010-10-22 0 0.750 0.750 0.760 0.740 0.760 622,000 466,400 0.7498 47.93 47.93 48.57 47.29 48.57 9,733 47.921 -1.32%
2010-10-21 0 0.760 0.760 0.770 0.750 0.770 1,278,000 966,920 0.7566 48.57 48.57 49.21 47.93 49.21 19,997 48.353 -1.30%
2010-10-20 0 0.770 0.760 0.780 0.750 0.770 180,000 136,800 0.7600 49.21 48.57 49.85 47.93 49.21 2,817 48.571 -1.28%
2010-10-19 0 0.780 0.770 0.790 0.770 0.800 420,000 329,500 0.7845 49.85 49.21 50.49 49.21 51.13 6,572 50.138 1.30%
2010-10-18 0 0.770 0.770 0.780 0.750 0.770 298,000 226,500 0.7601 49.21 49.21 49.85 47.93 49.21 4,663 48.575 0.00%
2010-10-15 0 0.770 0.760 0.770 0.740 0.770 258,000 194,500 0.7539 49.21 48.57 49.21 47.29 49.21 4,037 48.179 2.67%
2010-10-14 0 0.750 0.750 0.760 0.730 0.740 188,000 137,580 0.7318 47.93 47.93 48.57 46.65 47.29 2,942 46.769 0.00%
2010-10-13 0 0.750 0.740 0.760 0.720 0.750 618,000 453,680 0.7341 47.93 47.29 48.57 46.01 47.93 9,670 46.916 0.00%
2010-10-12 0 0.750 0.750 0.770 0.740 0.750 98,000 73,440 0.7494 47.93 47.93 49.21 47.29 47.93 1,533 47.893 -2.60%
2010-10-11 0 0.770 0.750 0.770 0.730 0.780 496,000 375,380 0.7568 49.21 47.93 49.21 46.65 49.85 7,761 48.367 -1.28%
2010-10-08 0 0.780 0.780 0.790 0.760 0.770 194,000 147,940 0.7626 49.85 49.85 50.49 48.57 49.21 3,036 48.735 1.30%
2010-10-07 0 0.770 0.770 0.780 0.760 0.770 416,000 317,320 0.7628 49.21 49.21 49.85 48.57 49.21 6,509 48.749 -1.28%
2010-10-06 0 0.780 0.770 0.780 0.760 0.790 838,000 646,760 0.7718 49.85 49.21 49.85 48.57 50.49 13,112 49.324 2.63%
2010-10-05 0 0.760 0.760 0.770 0.750 0.780 514,000 389,580 0.7579 48.57 48.57 49.21 47.93 49.85 8,043 48.439 0.00%
2010-10-04 0 0.760 0.760 0.780 0.760 0.780 368,000 282,340 0.7672 48.57 48.57 49.85 48.57 49.85 5,758 49.033 0.00%
2010-09-30 0 0.760 0.760 0.780 0.760 0.780 370,000 281,520 0.7609 48.57 48.57 49.85 48.57 49.85 5,789 48.626 0.00%
2010-09-29 0 0.760 0.760 0.780 0.760 0.800 1,784,000 1,382,600 0.7750 48.57 48.57 49.85 48.57 51.13 27,915 49.529 -1.30%
2010-09-28 0 0.770 0.760 0.780 0.740 0.770 1,112,000 847,000 0.7617 49.21 48.57 49.85 47.29 49.21 17,400 48.679 4.05%
2010-09-27 0 0.740 0.740 0.750 0.720 0.800 6,066,000 4,618,920 0.7614 47.29 47.29 47.93 46.01 51.13 94,916 48.663 -6.33%
2010-09-24 0 0.790 0.780 0.790 0.770 1.100 29,078,000 25,849,660 0.8890 50.49 49.85 50.49 49.21 70.30 454,991 56.814 3.95%
2010-09-22 1 - - - - - 0 0 - 48.57 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 48.57 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 48.57 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 48.57 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 48.57 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 48.57 - - - - 0 - 0.00%
2010-09-14 1 0.760 0.740 0.760 0.700 0.760 2,958,000 2,201,680 0.7443 48.57 47.29 48.57 44.74 48.57 46,285 47.568 8.57%
2010-09-13 0 0.700 0.670 0.700 0.660 0.700 1,146,000 785,140 0.6851 44.74 42.82 44.74 42.18 44.74 17,932 43.785 9.38%
2010-09-10 0 0.640 0.620 0.640 0.620 0.650 176,000 110,580 0.6283 40.90 39.62 40.90 39.62 41.54 2,754 40.154 3.23%
2010-09-09 0 0.620 0.620 0.630 0.610 0.610 200,000 122,000 0.6100 39.62 39.62 40.26 38.98 38.98 3,129 38.984 1.64%
2010-09-08 0 0.610 0.610 0.630 0.610 0.610 24,000 14,640 0.6100 38.98 38.98 40.26 38.98 38.98 376 38.984 0.00%
2010-09-07 0 0.610 0.610 0.630 0.610 0.610 6,000 3,660 0.6100 38.98 38.98 40.26 38.98 38.98 94 38.984 -1.61%
2010-09-06 0 0.620 0.620 0.640 0.620 0.620 22,000 13,640 0.6200 39.62 39.62 40.90 39.62 39.62 344 39.624 -3.12%
2010-09-03 0 0.640 0.600 0.640 0.610 0.650 72,000 44,400 0.6167 40.90 38.35 40.90 38.98 41.54 1,127 39.410 4.92%
2010-09-02 0 0.610 0.610 0.630 0.600 0.610 290,000 174,400 0.6014 38.98 38.98 40.26 38.35 38.98 4,538 38.433 0.00%
2010-09-01 0 0.610 0.610 0.640 0.610 0.610 62,000 37,820 0.6100 38.98 38.98 40.90 38.98 38.98 970 38.984 -1.61%
2010-08-31 0 0.620 0.610 0.620 0.600 0.620 372,000 227,360 0.6112 39.62 38.98 39.62 38.35 39.62 5,821 39.060 0.00%
2010-08-30 0 0.620 0.600 0.630 0.620 0.620 2,000 1,240 0.6200 39.62 38.35 40.26 39.62 39.62 31 39.624 0.00%
2010-08-27 0 0.620 0.590 0.620 0.580 0.620 452,000 270,620 0.5987 39.62 37.71 39.62 37.07 39.62 7,073 38.263 3.33%
2010-08-26 0 0.600 0.600 0.610 0.580 0.580 466,000 273,480 0.5869 38.35 38.35 38.98 37.07 37.07 7,292 37.506 0.00%
2010-08-25 0 0.600 0.590 0.630 0.600 0.630 150,000 91,660 0.6111 38.35 37.71 40.26 38.35 40.26 2,347 39.053 -4.76%
2010-08-24 0 0.630 0.620 0.650 - - 0 0 - 40.26 39.62 41.54 - - 0 - 0.00%
2010-08-23 0 0.630 0.630 0.660 0.630 0.660 230,000 151,100 0.6570 40.26 40.26 42.18 40.26 42.18 3,599 41.985 -1.56%
2010-08-20 0 0.640 0.620 0.650 - - 124,000 78,120 0.6300 40.90 39.62 41.54 - - 1,940 40.263 0.00%
2010-08-19 0 0.640 0.640 0.660 0.640 0.640 78,000 49,920 0.6400 40.90 40.90 42.18 40.90 40.90 1,220 40.902 1.59%
2010-08-18 0 0.630 0.630 0.660 0.630 0.660 20,000 13,140 0.6570 40.26 40.26 42.18 40.26 42.18 313 41.988 0.00%
2010-08-17 0 0.630 0.630 0.670 0.630 0.650 130,000 82,500 0.6346 40.26 40.26 42.82 40.26 41.54 2,034 40.558 0.00%
2010-08-16 0 0.630 0.630 0.640 0.610 0.620 102,000 63,420 0.6218 40.26 40.26 40.90 38.98 39.62 1,596 39.736 -3.08%
2010-08-13 0 0.650 0.650 0.660 0.630 0.650 292,000 187,040 0.6405 41.54 41.54 42.18 40.26 41.54 4,569 40.937 0.00%
2010-08-12 0 0.650 0.650 0.660 0.630 0.650 142,000 91,420 0.6438 41.54 41.54 42.18 40.26 41.54 2,222 41.145 0.00%
2010-08-11 0 0.650 0.640 0.670 0.650 0.670 322,000 214,260 0.6654 41.54 40.90 42.82 41.54 42.82 5,038 42.525 -4.41%
2010-08-10 0 0.680 0.670 0.690 0.670 0.760 854,000 609,300 0.7135 43.46 42.82 44.10 42.82 48.57 13,363 45.597 -5.56%
2010-08-09 0 0.720 0.700 0.720 0.710 0.720 540,000 384,840 0.7127 46.01 44.74 46.01 45.38 46.01 8,450 45.546 -1.37%
2010-08-06 0 0.730 0.710 0.730 0.700 0.730 496,000 358,620 0.7230 46.65 45.38 46.65 44.74 46.65 7,761 46.208 1.39%
2010-08-05 0 0.720 0.710 0.720 0.710 0.720 272,000 194,320 0.7144 46.01 45.38 46.01 45.38 46.01 4,256 45.657 0.00%
2010-08-04 0 0.720 0.710 0.730 0.700 0.720 1,910,000 1,344,600 0.7040 46.01 45.38 46.65 44.74 46.01 29,886 44.991 4.35%
2010-08-03 0 0.690 0.690 0.710 0.680 0.690 6,000 4,120 0.6867 44.10 44.10 45.38 43.46 44.10 94 43.884 0.00%
2010-08-02 0 0.690 0.680 0.690 0.690 0.700 450,000 313,300 0.6962 44.10 43.46 44.10 44.10 44.74 7,041 44.495 1.47%
2010-07-30 0 0.680 0.680 0.690 0.670 0.670 40,000 26,800 0.6700 43.46 43.46 44.10 42.82 42.82 626 42.819 -1.45%
2010-07-29 0 0.690 0.690 0.700 0.670 0.700 580,000 396,520 0.6837 44.10 44.10 44.74 42.82 44.74 9,075 43.692 6.15%
2010-07-28 0 0.650 0.640 0.670 0.620 0.650 90,000 58,180 0.6464 41.54 40.90 42.82 39.62 41.54 1,408 41.314 -2.99%
2010-07-27 0 0.670 0.630 0.680 - - 0 0 - 42.82 40.26 43.46 - - 0 - 0.00%
2010-07-26 0 0.670 0.630 0.680 - - 0 0 - 42.82 40.26 43.46 - - 0 - 0.00%
2010-07-23 0 0.670 0.640 0.670 0.620 0.670 108,000 69,680 0.6452 42.82 40.90 42.82 39.62 42.82 1,690 41.233 9.84%
2010-07-22 0 0.610 0.610 0.640 0.610 0.630 52,000 32,320 0.6215 38.98 38.98 40.90 38.98 40.26 814 39.722 -3.17%
2010-07-21 0 0.630 0.630 0.640 0.620 0.620 150,000 93,200 0.6213 40.26 40.26 40.90 39.62 39.62 2,347 39.709 0.00%
2010-07-20 0 0.630 0.620 0.640 0.610 0.640 416,000 261,480 0.6286 40.26 39.62 40.90 38.98 40.90 6,509 40.170 -3.08%
2010-07-19 0 0.650 0.600 0.650 - - 0 0 - 41.54 38.35 41.54 - - 0 - 0.00%
2010-07-16 0 0.650 0.650 0.680 0.600 0.650 44,000 27,720 0.6300 41.54 41.54 43.46 38.35 41.54 688 40.263 1.56%
2010-07-15 0 0.640 0.640 0.650 0.640 0.640 44,000 28,160 0.6400 40.90 40.90 41.54 40.90 40.90 688 40.902 -1.54%
2010-07-14 0 0.650 0.610 0.650 0.640 0.670 256,000 168,280 0.6573 41.54 38.98 41.54 40.90 42.82 4,006 42.010 0.00%
2010-07-13 0 0.650 0.620 0.650 0.600 0.650 62,000 40,200 0.6484 41.54 39.62 41.54 38.35 41.54 970 41.438 6.56%
2010-07-12 0 0.610 0.610 0.630 0.600 0.620 372,000 226,980 0.6102 38.98 38.98 40.26 38.35 39.62 5,821 38.995 -3.17%
2010-07-09 0 0.630 0.580 0.630 0.630 0.630 30,000 18,900 0.6300 40.26 37.07 40.26 40.26 40.26 469 40.263 3.28%
2010-07-08 0 0.610 0.590 0.630 - - 0 0 - 38.98 37.71 40.26 - - 0 - 0.00%
2010-07-07 0 0.610 0.610 0.630 0.600 0.610 72,000 43,900 0.6097 38.98 38.98 40.26 38.35 38.98 1,127 38.967 -1.61%
2010-07-06 0 0.620 0.620 0.630 0.600 0.620 52,000 32,200 0.6192 39.62 39.62 40.26 38.35 39.62 814 39.574 -1.59%
2010-07-05 0 0.630 0.600 0.630 0.620 0.630 82,000 51,620 0.6295 40.26 38.35 40.26 39.62 40.26 1,283 40.231 1.61%
2010-07-02 0 0.620 0.600 0.630 0.620 0.620 28,000 17,200 0.6143 39.62 38.35 40.26 39.62 39.62 438 39.258 1.64%
2010-06-30 0 0.610 0.610 0.640 0.610 0.610 8,000 4,880 0.6100 38.98 38.98 40.90 38.98 38.98 125 38.984 -4.69%
2010-06-29 0 0.640 0.630 0.650 - - 0 0 - 40.90 40.26 41.54 - - 0 - 0.00%
2010-06-28 0 0.640 0.610 0.650 0.610 0.640 110,000 68,960 0.6269 40.90 38.98 41.54 38.98 40.90 1,721 40.065 3.23%
2010-06-25 0 0.620 0.620 0.650 0.620 0.630 252,000 157,160 0.6237 39.62 39.62 41.54 39.62 40.26 3,943 39.857 -1.59%
2010-06-24 0 0.630 0.630 0.650 0.620 0.650 338,000 215,020 0.6362 40.26 40.26 41.54 39.62 41.54 5,289 40.656 -3.08%
2010-06-23 0 0.650 0.650 0.680 0.630 0.630 2,000 1,260 0.6300 41.54 41.54 43.46 40.26 40.26 31 40.263 -4.41%
2010-06-22 0 0.680 0.640 0.680 - - 0 0 - 43.46 40.90 43.46 - - 0 - 0.00%
2010-06-21 0 0.680 0.650 0.700 0.630 0.680 6,000 3,900 0.6500 43.46 41.54 44.74 40.26 43.46 94 41.541 7.94%
2010-06-18 0 0.630 0.630 0.660 - - 0 0 - 40.26 40.26 42.18 - - 0 - 0.00%
2010-06-17 0 0.630 0.630 0.680 0.630 0.650 158,000 102,540 0.6490 40.26 40.26 43.46 40.26 41.54 2,472 41.476 -3.08%
2010-06-15 0 0.650 0.630 0.690 - - 0 0 - 41.54 40.26 44.10 - - 0 - 0.00%
2010-06-14 0 0.650 0.630 0.680 - - 0 0 - 41.54 40.26 43.46 - - 0 - 0.00%
2010-06-11 0 0.650 0.630 0.670 0.620 0.650 152,000 98,740 0.6496 41.54 40.26 42.82 39.62 41.54 2,378 41.516 3.17%
2010-06-10 0 0.630 0.610 0.630 0.610 0.630 120,000 74,900 0.6242 40.26 38.98 40.26 38.98 40.26 1,878 39.890 -1.56%
2010-06-09 0 0.640 0.640 0.650 0.620 0.650 346,000 218,720 0.6321 40.90 40.90 41.54 39.62 41.54 5,414 40.399 -1.54%
2010-06-08 0 0.650 0.650 0.660 0.640 0.650 356,000 228,940 0.6431 41.54 41.54 42.18 40.90 41.54 5,570 41.099 4.84%
2010-06-07 0 0.620 0.620 0.660 0.610 0.650 50,000 31,200 0.6240 39.62 39.62 42.18 38.98 41.54 782 39.879 -4.62%
2010-06-04 0 0.650 0.640 0.680 - - 0 0 - 41.54 40.90 43.46 - - 0 - 0.00%
2010-06-03 0 0.650 0.650 0.680 - - 100,000 70,000 0.7000 41.54 41.54 43.46 - - 1,565 44.736 1.56%
2010-06-02 0 0.640 0.640 0.670 0.640 0.640 490,000 313,600 0.6400 40.90 40.90 42.82 40.90 40.90 7,667 40.902 -4.48%
2010-06-01 0 0.670 0.670 0.680 0.660 0.660 50,000 33,000 0.6600 42.82 42.82 43.46 42.18 42.18 782 42.180 -1.47%
2010-05-31 0 0.680 0.680 0.700 0.660 0.680 94,000 63,840 0.6791 43.46 43.46 44.74 42.18 43.46 1,471 43.404 3.03%
2010-05-28 0 0.660 0.650 0.690 0.660 0.690 458,000 312,780 0.6829 42.18 41.54 44.10 42.18 44.10 7,166 43.645 -1.49%
2010-05-27 0 0.670 0.630 0.670 0.610 0.680 306,000 206,240 0.6740 42.82 40.26 42.82 38.98 43.46 4,788 43.074 4.69%
2010-05-26 0 0.640 0.640 0.660 0.630 0.640 196,000 124,980 0.6377 40.90 40.90 42.18 40.26 40.90 3,067 40.752 -3.03%
2010-05-25 0 0.660 0.630 0.660 0.620 0.690 750,000 485,240 0.6470 42.18 40.26 42.18 39.62 44.10 11,735 41.348 -2.94%
2010-05-24 0 0.680 0.680 0.700 0.630 0.680 840,000 555,400 0.6612 43.46 43.46 44.74 40.26 43.46 13,144 42.256 0.00%
2010-05-20 0 0.680 0.620 0.700 0.620 0.680 1,590,000 1,017,820 0.6401 43.46 39.62 44.74 39.62 43.46 24,879 40.911 3.03%
2010-05-19 0 0.660 0.640 0.660 0.640 0.720 1,726,000 1,162,080 0.6733 42.18 40.90 42.18 40.90 46.01 27,007 43.029 -9.59%
2010-05-18 0 0.730 0.700 0.730 0.690 0.780 862,000 642,820 0.7457 46.65 44.74 46.65 44.10 49.85 13,488 47.659 8.96%
2010-05-17 0 0.670 0.670 0.700 0.670 0.720 590,000 407,680 0.6910 42.82 42.82 44.74 42.82 46.01 9,232 44.160 -6.94%
2010-05-14 0 0.720 0.710 0.740 0.700 0.810 1,350,000 1,036,120 0.7675 46.01 45.38 47.29 44.74 51.77 21,124 49.050 5.88%
2010-05-13 0 0.680 0.670 0.690 0.680 0.710 656,000 459,980 0.7012 43.46 42.82 44.10 43.46 45.38 10,265 44.812 6.25%
2010-05-12 0 0.640 0.640 0.670 0.630 0.650 140,000 90,100 0.6436 40.90 40.90 42.82 40.26 41.54 2,191 41.130 -1.54%
2010-05-11 0 0.650 0.620 0.650 0.630 0.660 428,000 270,220 0.6314 41.54 39.62 41.54 40.26 42.18 6,697 40.349 -1.52%
2010-05-10 0 0.660 0.660 0.690 0.610 0.660 144,000 91,540 0.6357 42.18 42.18 44.10 38.98 42.18 2,253 40.627 1.54%
2010-05-07 0 0.650 0.610 0.660 0.610 0.650 518,000 329,260 0.6356 41.54 38.98 42.18 38.98 41.54 8,105 40.623 -1.52%
2010-05-06 0 0.660 0.640 0.680 0.660 0.730 406,000 273,160 0.6728 42.18 40.90 43.46 42.18 46.65 6,353 42.998 -4.35%
2010-05-05 0 0.690 0.690 0.710 0.670 0.710 258,000 175,940 0.6819 44.10 44.10 45.38 42.82 45.38 4,037 43.582 -2.82%
2010-05-04 0 0.710 0.710 0.750 0.700 0.700 2,000 1,400 0.7000 45.38 45.38 47.93 44.74 44.74 31 44.736 0.00%
2010-05-03 0 0.710 0.710 0.760 0.700 0.710 82,000 57,820 0.7051 45.38 45.38 48.57 44.74 45.38 1,283 45.064 -4.05%
2010-04-30 0 0.740 0.740 0.760 0.710 0.720 32,000 23,020 0.7194 47.29 47.29 48.57 45.38 46.01 501 45.974 -2.63%
2010-04-29 0 0.760 0.710 0.770 0.710 0.760 606,000 452,840 0.7473 48.57 45.38 49.21 45.38 48.57 9,482 47.757 2.70%
2010-04-28 0 0.740 0.730 0.740 0.670 0.740 1,230,000 871,020 0.7081 47.29 46.65 47.29 42.82 47.29 19,246 45.257 1.37%
2010-04-27 0 0.730 0.730 0.760 0.730 0.760 958,000 718,900 0.7504 46.65 46.65 48.57 46.65 48.57 14,990 47.958 -3.95%
2010-04-26 0 0.760 0.730 0.760 0.720 0.770 388,000 286,280 0.7378 48.57 46.65 48.57 46.01 49.21 6,071 47.154 1.33%
2010-04-23 0 0.750 0.750 0.760 0.750 0.790 428,000 332,440 0.7767 47.93 47.93 48.57 47.93 50.49 6,697 49.640 -3.85%
2010-04-22 0 0.780 0.770 0.780 0.750 0.800 620,000 484,660 0.7817 49.85 49.21 49.85 47.93 51.13 9,701 49.958 2.63%
2010-04-21 0 0.760 0.760 0.790 0.760 0.830 476,000 369,200 0.7756 48.57 48.57 50.49 48.57 53.04 7,448 49.570 -5.00%
2010-04-20 0 0.800 0.790 0.800 0.720 0.800 2,306,000 1,781,180 0.7724 51.13 50.49 51.13 46.01 51.13 36,083 49.364 9.59%
2010-04-19 0 0.730 0.730 0.750 0.730 0.770 1,266,000 942,240 0.7443 46.65 46.65 47.93 46.65 49.21 19,809 47.565 -2.67%
2010-04-16 0 0.750 0.750 0.780 0.720 0.780 1,472,000 1,120,680 0.7613 47.93 47.93 49.85 46.01 49.85 23,033 48.656 1.35%
2010-04-15 0 0.740 0.720 0.740 0.690 0.740 1,700,000 1,214,700 0.7145 47.29 46.01 47.29 44.10 47.29 26,600 45.665 5.71%
2010-04-14 0 0.700 0.660 0.700 0.580 0.700 1,510,000 1,007,060 0.6669 44.74 42.18 44.74 37.07 44.74 23,627 42.623 9.38%
2010-04-13 0 0.640 0.630 0.640 0.610 0.650 470,000 294,360 0.6263 40.90 40.26 40.90 38.98 41.54 7,354 40.026 -1.54%
2010-04-12 0 0.650 0.640 0.650 0.610 0.660 744,000 481,240 0.6468 41.54 40.90 41.54 38.98 42.18 11,642 41.338 0.00%
2010-04-09 0 0.650 0.640 0.650 0.620 0.670 1,466,000 955,460 0.6517 41.54 40.90 41.54 39.62 42.82 22,939 41.652 4.84%
2010-04-08 0 0.620 0.610 0.630 0.600 0.620 1,260,000 727,160 0.5771 39.62 38.98 40.26 38.35 39.62 19,716 36.883 3.33%
2010-04-07 0 0.600 0.570 0.600 0.570 0.600 1,136,000 669,060 0.5890 38.35 36.43 38.35 36.43 38.35 17,775 37.640 9.09%
2010-04-01 0 0.550 0.550 0.580 0.550 0.560 118,000 65,020 0.5510 35.15 35.15 37.07 35.15 35.79 1,846 35.215 0.00%
2010-03-31 0 0.550 0.550 0.570 0.540 0.560 1,102,000 607,120 0.5509 35.15 35.15 36.43 34.51 35.79 17,243 35.209 -5.17%
2010-03-30 0 0.580 0.560 0.590 0.540 0.580 2,452,000 1,348,940 0.5501 37.07 35.79 37.71 34.51 37.07 38,367 35.159 3.57%
2010-03-29 0 0.560 0.550 0.560 0.560 0.570 1,156,000 648,640 0.5611 35.79 35.15 35.79 35.79 36.43 18,088 35.860 -3.45%
2010-03-26 0 0.580 0.560 0.580 0.540 0.590 684,000 376,620 0.5506 37.07 35.79 37.07 34.51 37.71 10,703 35.189 5.45%
2010-03-25 0 0.550 0.550 0.560 0.550 0.580 2,896,000 1,611,680 0.5565 35.15 35.15 35.79 35.15 37.07 45,314 35.567 -3.51%
2010-03-24 0 0.570 0.570 0.600 0.570 0.590 1,106,000 645,760 0.5839 36.43 36.43 38.35 36.43 37.71 17,306 37.314 -6.56%
2010-03-23 0 0.610 0.600 0.640 0.610 0.650 1,742,000 1,062,100 0.6097 38.98 38.35 40.90 38.98 41.54 27,258 38.965 -6.15%
2010-03-22 0 0.650 0.650 0.670 0.550 0.680 5,268,000 3,272,860 0.6213 41.54 41.54 42.82 35.15 43.46 82,430 39.705 18.18%
2010-03-19 0 0.550 0.540 0.560 0.530 0.550 1,212,000 654,100 0.5397 35.15 34.51 35.79 33.87 35.15 18,964 34.491 0.00%
2010-03-18 0 0.550 0.540 0.550 0.530 0.560 948,000 515,060 0.5433 35.15 34.51 35.15 33.87 35.79 14,834 34.722 -1.79%
2010-03-17 0 0.560 0.560 0.570 0.540 0.560 1,442,000 793,680 0.5504 35.79 35.79 36.43 34.51 35.79 22,563 35.176 3.70%
2010-03-16 0 0.540 0.530 0.560 0.530 0.560 938,000 508,120 0.5417 34.51 33.87 35.79 33.87 35.79 14,677 34.620 -3.57%
2010-03-15 0 0.560 0.560 0.580 0.560 0.630 2,428,000 1,459,700 0.6012 35.79 35.79 37.07 35.79 40.26 37,992 38.422 -5.08%
2010-03-12 0 0.590 0.550 0.590 0.560 0.600 814,000 475,500 0.5842 37.71 35.15 37.71 35.79 38.35 12,737 37.333 1.72%
2010-03-11 0 0.580 0.570 0.580 0.520 0.600 1,102,000 635,060 0.5763 37.07 36.43 37.07 33.23 38.35 17,243 36.829 11.54%
2010-03-10 0 0.520 0.520 0.550 0.520 0.600 982,000 533,560 0.5433 33.23 33.23 35.15 33.23 38.35 15,366 34.724 0.00%
2010-03-09 0 0.520 0.510 0.520 0.510 0.530 784,000 408,640 0.5212 33.23 32.59 33.23 32.59 33.87 12,267 33.311 0.00%
2010-03-08 0 0.520 0.510 0.520 0.500 0.520 574,000 296,500 0.5166 33.23 32.59 33.23 31.95 33.23 8,982 33.012 4.00%
2010-03-05 0 0.500 0.500 0.520 0.500 0.500 100,000 50,000 0.5000 31.95 31.95 33.23 31.95 31.95 1,565 31.954 0.00%
2010-03-04 0 0.500 0.500 0.520 0.500 0.500 242,000 121,000 0.5000 31.95 31.95 33.23 31.95 31.95 3,787 31.954 0.00%
2010-03-03 0 0.500 0.500 0.520 0.480 0.510 350,000 176,120 0.5032 31.95 31.95 33.23 30.68 32.59 5,477 32.159 1.01%
2010-03-02 0 0.495 0.495 0.510 0.480 0.500 860,000 423,850 0.4928 31.63 31.63 32.59 30.68 31.95 13,457 31.497 1.02%
2010-03-01 0 0.490 0.485 0.490 0.480 0.510 420,000 204,440 0.4868 31.32 31.00 31.32 30.68 32.59 6,572 31.108 -1.01%
2010-02-26 0 0.495 0.495 0.510 0.470 0.500 202,000 99,440 0.4923 31.63 31.63 32.59 30.04 31.95 3,161 31.461 0.00%
2010-02-25 0 0.495 0.480 0.495 0.465 0.495 496,000 242,180 0.4883 31.63 30.68 31.63 29.72 31.63 7,761 31.205 6.45%
2010-02-24 0 0.465 0.465 0.485 0.460 0.460 104,000 47,840 0.4600 29.72 29.72 31.00 29.40 29.40 1,627 29.398 -5.10%
2010-02-23 0 0.490 0.465 0.490 - - 0 0 - 31.32 29.72 31.32 - - 0 - 0.00%
2010-02-22 0 0.490 0.460 0.500 0.460 0.490 1,332,000 638,620 0.4794 31.32 29.40 31.95 29.40 31.32 20,842 30.641 5.38%
2010-02-19 0 0.465 0.465 0.480 0.465 0.470 164,000 76,660 0.4674 29.72 29.72 30.68 29.72 30.04 2,566 29.874 -1.06%
2010-02-18 0 0.470 0.470 0.480 0.470 0.470 80,000 37,600 0.4700 30.04 30.04 30.68 30.04 30.04 1,252 30.037 -1.05%
2010-02-17 0 0.475 0.475 0.480 0.450 0.470 80,000 36,800 0.4600 30.36 30.36 30.68 28.76 30.04 1,252 29.398 -2.06%
2010-02-12 0 0.485 0.485 0.495 0.485 0.500 354,000 174,910 0.4941 31.00 31.00 31.63 31.00 31.95 5,539 31.577 0.00%
2010-02-11 0 0.485 0.470 0.485 0.485 0.485 20,000 9,700 0.4850 31.00 30.04 31.00 31.00 31.00 313 30.996 2.11%
2010-02-10 0 0.475 0.475 0.480 0.450 0.485 266,000 126,530 0.4757 30.36 30.36 30.68 28.76 31.00 4,162 30.400 5.56%
2010-02-09 0 0.450 0.450 0.490 0.450 0.490 84,000 39,200 0.4667 28.76 28.76 31.32 28.76 31.32 1,314 29.824 -6.25%
2010-02-08 0 0.480 0.440 0.480 0.420 0.480 54,000 23,800 0.4407 30.68 28.12 30.68 26.84 30.68 845 28.167 2.13%
2010-02-05 0 0.470 0.470 0.480 0.440 0.470 34,000 15,080 0.4435 30.04 30.04 30.68 28.12 30.04 532 28.345 0.00%
2010-02-04 0 0.470 0.445 0.470 0.470 0.480 60,000 28,600 0.4767 30.04 28.44 30.04 30.04 30.68 939 30.463 -1.05%
2010-02-03 0 0.475 0.470 0.485 0.460 0.485 422,000 200,920 0.4761 30.36 30.04 31.00 29.40 31.00 6,603 30.428 5.56%
2010-02-02 0 0.450 0.450 0.470 0.450 0.470 162,000 74,180 0.4579 28.76 28.76 30.04 28.76 30.04 2,535 29.264 0.00%
2010-02-01 0 0.450 0.450 0.470 0.450 0.470 420,000 197,000 0.4690 28.76 28.76 30.04 28.76 30.04 6,572 29.976 -4.26%
2010-01-29 0 0.470 0.440 0.470 0.440 0.470 12,000 5,570 0.4642 30.04 28.12 30.04 28.12 30.04 188 29.664 0.00%
2010-01-28 0 0.470 0.450 0.470 0.485 0.485 2,000 970 0.4850 30.04 28.76 30.04 31.00 31.00 31 30.996 -2.08%
2010-01-27 0 0.480 0.450 0.480 0.450 0.480 94,000 42,700 0.4543 30.68 28.76 30.68 28.76 30.68 1,471 29.031 -1.03%
2010-01-26 0 0.485 0.440 0.485 0.440 0.485 190,000 85,500 0.4500 31.00 28.12 31.00 28.12 31.00 2,973 28.759 0.00%
2010-01-25 0 0.485 0.455 0.485 0.435 0.485 120,000 54,950 0.4579 31.00 29.08 31.00 27.80 31.00 1,878 29.265 -3.00%
2010-01-22 0 0.500 0.460 0.500 0.410 0.500 2,224,000 968,740 0.4356 31.95 29.40 31.95 26.20 31.95 34,800 27.838 2.04%
2010-01-21 0 0.490 0.470 0.490 0.470 0.500 182,000 86,440 0.4749 31.32 30.04 31.32 30.04 31.95 2,848 30.353 1.03%
2010-01-20 0 0.485 0.485 0.490 0.480 0.510 1,250,000 604,740 0.4838 31.00 31.00 31.32 30.68 32.59 19,559 30.919 -4.90%
2010-01-19 0 0.510 0.510 0.530 0.500 0.520 766,000 388,380 0.5070 32.59 32.59 33.87 31.95 33.23 11,986 32.403 0.00%
2010-01-18 0 0.510 0.500 0.510 0.455 0.580 3,316,000 1,700,250 0.5127 32.59 31.95 32.59 29.08 37.07 51,886 32.769 8.51%
2010-01-15 0 0.470 0.455 0.470 0.445 0.490 1,000,000 463,830 0.4638 30.04 29.08 30.04 28.44 31.32 15,647 29.643 8.05%
2010-01-14 0 0.435 0.435 0.475 0.420 0.490 3,190,000 1,453,030 0.4555 27.80 27.80 30.36 26.84 31.32 49,915 29.110 1.16%
2010-01-13 0 0.430 0.425 0.430 0.430 0.490 2,212,000 987,680 0.4465 27.48 27.16 27.48 27.48 31.32 34,612 28.536 -10.42%
2010-01-12 0 0.480 0.480 0.490 0.415 0.520 6,864,000 3,363,870 0.4901 30.68 30.68 31.32 26.52 33.23 107,403 31.320 15.66%
2010-01-11 0 0.415 0.410 0.420 0.390 0.420 260,000 106,360 0.4091 26.52 26.20 26.84 24.92 26.84 4,068 26.144 3.75%
2010-01-08 0 0.400 0.400 0.410 0.380 0.420 302,000 118,360 0.3919 25.56 25.56 26.20 24.29 26.84 4,725 25.047 0.00%
2010-01-07 0 0.400 0.385 0.400 0.390 0.405 516,000 207,740 0.4026 25.56 24.60 25.56 24.92 25.88 8,074 25.730 5.26%
2010-01-06 0 0.380 0.380 0.400 0.380 0.405 292,000 113,960 0.3903 24.29 24.29 25.56 24.29 25.88 4,569 24.942 -1.30%
2010-01-05 0 0.385 0.380 0.400 0.380 0.385 64,000 24,420 0.3816 24.60 24.29 25.56 24.29 24.60 1,001 24.385 1.32%
2010-01-04 0 0.380 0.380 0.390 0.380 0.380 150,000 57,000 0.3800 24.29 24.29 24.92 24.29 24.29 2,347 24.285 -3.80%
2009-12-31 0 0.395 0.395 0.400 0.395 0.395 98,000 38,710 0.3950 25.24 25.24 25.56 25.24 25.24 1,533 25.244 0.00%
2009-12-30 0 0.395 0.380 0.400 0.350 0.395 326,000 128,120 0.3930 25.24 24.29 25.56 22.37 25.24 5,101 25.117 0.00%
2009-12-29 0 0.395 0.395 0.410 0.380 0.395 508,000 195,320 0.3845 25.24 25.24 26.20 24.29 25.24 7,949 24.572 5.33%
2009-12-28 0 0.375 0.375 0.395 0.370 0.395 184,000 71,760 0.3900 23.97 23.97 25.24 23.65 25.24 2,879 24.924 4.17%
2009-12-24 0 0.360 0.360 0.395 0.360 0.360 24,000 8,640 0.3600 23.01 23.01 25.24 23.01 23.01 376 23.007 0.00%
2009-12-23 0 0.360 0.360 0.380 0.360 0.360 34,000 12,240 0.3600 23.01 23.01 24.29 23.01 23.01 532 23.007 -2.70%
2009-12-22 0 0.370 0.370 0.375 0.340 0.370 122,000 44,340 0.3634 23.65 23.65 23.97 21.73 23.65 1,909 23.227 4.23%
2009-12-21 0 0.355 0.355 0.380 0.355 0.375 194,000 70,770 0.3648 22.69 22.69 24.29 22.69 23.97 3,036 23.314 -6.58%
2009-12-18 0 0.380 0.365 0.385 0.355 0.380 216,000 78,260 0.3623 24.29 23.33 24.60 22.69 24.29 3,380 23.155 0.00%
2009-12-17 0 0.380 0.375 0.380 0.370 0.390 450,000 168,900 0.3753 24.29 23.97 24.29 23.65 24.92 7,041 23.987 -2.56%
2009-12-16 0 0.390 0.385 0.390 0.390 0.400 98,000 38,960 0.3976 24.92 24.60 24.92 24.92 25.56 1,533 25.407 -1.27%
2009-12-15 0 0.395 0.385 0.395 0.385 0.395 222,000 85,890 0.3869 25.24 24.60 25.24 24.60 25.24 3,474 24.726 3.95%
2009-12-14 0 0.380 0.380 0.390 0.365 0.390 412,000 158,510 0.3847 24.29 24.29 24.92 23.33 24.92 6,447 24.588 -1.30%
2009-12-11 0 0.385 0.385 0.390 0.385 0.395 772,000 300,320 0.3890 24.60 24.60 24.92 24.60 25.24 12,080 24.862 -1.28%
2009-12-10 0 0.390 0.380 0.390 0.355 0.430 2,714,000 1,021,610 0.3764 24.92 24.29 24.92 22.69 27.48 42,467 24.057 -2.50%
2009-12-09 0 0.400 0.395 0.410 0.400 0.430 524,000 212,650 0.4058 25.56 25.24 26.20 25.56 27.48 8,199 25.936 -5.88%
2009-12-08 0 0.425 0.410 0.425 0.400 0.430 4,244,000 1,737,310 0.4094 27.16 26.20 27.16 25.56 27.48 66,407 26.162 1.19%
2009-12-07 0 0.420 0.410 0.425 0.360 0.430 7,158,000 2,952,660 0.4125 26.84 26.20 27.16 23.01 27.48 112,003 26.362 18.31%
2009-12-04 0 0.355 0.355 0.380 0.340 0.365 942,000 330,190 0.3505 22.69 22.69 24.29 21.73 23.33 14,740 22.401 1.43%
2009-12-03 0 0.350 0.340 0.350 0.330 0.355 230,000 79,720 0.3466 22.37 21.73 22.37 21.09 22.69 3,599 22.151 2.94%
2009-12-02 0 0.340 0.340 0.355 0.335 0.355 1,152,000 390,850 0.3393 21.73 21.73 22.69 21.41 22.69 18,026 21.683 0.00%
2009-12-01 0 0.340 0.330 0.340 0.330 0.340 454,000 154,320 0.3399 21.73 21.09 21.73 21.09 21.73 7,104 21.723 0.00%
2009-11-30 0 0.340 0.315 0.340 0.330 0.340 160,000 53,750 0.3359 21.73 20.13 21.73 21.09 21.73 2,504 21.469 4.62%
2009-11-27 0 0.325 0.325 0.340 0.320 0.340 320,000 106,810 0.3338 20.77 20.77 21.73 20.45 21.73 5,007 21.332 -2.99%
2009-11-26 0 0.335 0.335 0.345 0.325 0.340 748,000 249,180 0.3331 21.41 21.41 22.05 20.77 21.73 11,704 21.290 -2.90%
2009-11-25 0 0.345 0.345 0.355 0.330 0.330 2,000 660 0.3300 22.05 22.05 22.69 21.09 21.09 31 21.090 1.47%
2009-11-24 0 0.340 0.340 0.350 0.340 0.340 176,000 59,840 0.3400 21.73 21.73 22.37 21.73 21.73 2,754 21.729 0.00%
2009-11-23 0 0.340 0.335 0.355 0.340 0.370 3,092,000 1,081,350 0.3497 21.73 21.41 22.69 21.73 23.65 48,381 22.351 -4.23%
2009-11-20 0 0.355 0.335 0.355 0.330 0.355 30,000 10,600 0.3533 22.69 21.41 22.69 21.09 22.69 469 22.581 0.00%
2009-11-19 0 0.355 0.350 0.355 0.340 0.360 1,292,000 457,190 0.3539 22.69 22.37 22.69 21.73 23.01 20,216 22.615 2.90%
2009-11-18 0 0.345 0.345 0.350 0.335 0.340 164,000 55,750 0.3399 22.05 22.05 22.37 21.41 21.73 2,566 21.725 1.47%
2009-11-17 0 0.340 0.340 0.350 0.325 0.350 904,000 313,220 0.3465 21.73 21.73 22.37 20.77 22.37 14,145 22.143 -4.23%
2009-11-16 0 0.355 0.345 0.355 0.345 0.355 338,000 118,990 0.3520 22.69 22.05 22.69 22.05 22.69 5,289 22.499 1.43%
2009-11-13 0 0.350 0.340 0.355 - - 0 0 - 22.37 21.73 22.69 - - 0 - 0.00%
2009-11-12 0 0.350 0.350 0.360 0.330 0.350 214,000 72,960 0.3409 22.37 22.37 23.01 21.09 22.37 3,349 21.789 2.94%
2009-11-11 0 0.340 0.340 0.350 0.335 0.340 360,000 121,400 0.3372 21.73 21.73 22.37 21.41 21.73 5,633 21.552 -4.23%
2009-11-10 0 0.355 0.335 0.355 0.330 0.380 272,000 96,260 0.3539 22.69 21.41 22.69 21.09 24.29 4,256 22.617 0.00%
2009-11-09 0 0.355 0.330 0.355 0.340 0.360 2,162,000 763,190 0.3530 22.69 21.09 22.69 21.73 23.01 33,829 22.560 7.58%
2009-11-06 0 0.330 0.330 0.335 0.310 0.330 966,000 313,730 0.3248 21.09 21.09 21.41 19.81 21.09 15,115 20.756 3.13%
2009-11-05 0 0.320 0.310 0.330 0.310 0.320 246,000 77,970 0.3170 20.45 19.81 21.09 19.81 20.45 3,849 20.256 3.23%
2009-11-04 0 0.310 0.310 0.320 0.305 0.315 382,000 118,310 0.3097 19.81 19.81 20.45 19.49 20.13 5,977 19.793 -4.62%
2009-11-03 0 0.325 0.325 0.335 0.315 0.320 176,000 55,860 0.3174 20.77 20.77 21.41 20.13 20.45 2,754 20.284 8.33%
2009-11-02 0 0.300 0.300 0.330 0.300 0.300 218,000 65,400 0.3000 19.17 19.17 21.09 19.17 19.17 3,411 19.173 -3.23%
2009-10-30 0 0.310 0.310 0.320 0.310 0.315 266,000 82,940 0.3118 19.81 19.81 20.45 19.81 20.13 4,162 19.927 -1.59%
2009-10-29 0 0.315 0.315 0.330 0.315 0.315 2,000 630 0.3150 20.13 20.13 21.09 20.13 20.13 31 20.131 -5.97%
2009-10-28 0 0.335 0.330 0.335 0.310 0.335 306,000 95,660 0.3126 21.41 21.09 21.41 19.81 21.41 4,788 19.979 8.06%
2009-10-27 0 0.310 0.310 0.330 0.310 0.330 214,000 70,000 0.3271 19.81 19.81 21.09 19.81 21.09 3,349 20.905 -8.82%
2009-10-23 0 0.340 0.330 0.340 0.320 0.340 318,000 103,760 0.3263 21.73 21.09 21.73 20.45 21.73 4,976 20.853 -4.23%
2009-10-22 0 0.355 0.310 0.355 - - 0 0 - 22.69 19.81 22.69 - - 0 - 0.00%
2009-10-21 0 0.355 0.320 0.355 - - 0 0 - 22.69 20.45 22.69 - - 0 - -1.39%
2009-10-20 0 0.360 0.335 0.360 0.310 0.360 418,000 134,320 0.3213 23.01 21.41 23.01 19.81 23.01 6,541 20.536 16.13%
2009-10-19 0 0.310 0.310 0.330 0.310 0.350 4,000 1,320 0.3300 19.81 19.81 21.09 19.81 22.37 63 21.090 -3.12%
2009-10-16 0 0.320 0.320 0.330 - - 0 0 - 20.45 20.45 21.09 - - 0 - 0.00%
2009-10-15 0 0.320 0.320 0.355 0.320 0.330 120,000 39,460 0.3288 20.45 20.45 22.69 20.45 21.09 1,878 21.015 -3.03%
2009-10-14 0 0.330 0.330 0.340 0.330 0.330 4,000 1,320 0.3300 21.09 21.09 21.73 21.09 21.09 63 21.090 -2.94%
2009-10-13 0 0.340 0.330 0.350 0.320 0.340 8,000 2,680 0.3350 21.73 21.09 22.37 20.45 21.73 125 21.409 3.03%
2009-10-12 0 0.330 0.310 0.355 - - 0 0 - 21.09 19.81 22.69 - - 0 - 0.00%
2009-10-09 0 0.330 0.330 0.360 0.315 0.325 120,000 38,440 0.3203 21.09 21.09 23.01 20.13 20.77 1,878 20.472 4.76%
2009-10-08 0 0.315 0.315 0.325 0.310 0.310 180,000 55,800 0.3100 20.13 20.13 20.77 19.81 19.81 2,817 19.812 1.61%
2009-10-07 0 0.310 0.310 0.320 - - 0 0 - 19.81 19.81 20.45 - - 0 - 0.00%
2009-10-06 0 0.310 0.310 0.330 - - 0 0 - 19.81 19.81 21.09 - - 0 - 3.33%
2009-10-05 0 0.300 0.290 0.335 0.300 0.300 60,000 18,000 0.3000 19.17 18.53 21.41 19.17 19.17 939 19.173 0.00%
2009-10-02 0 0.300 0.300 0.325 0.300 0.300 222,000 66,600 0.3000 19.17 19.17 20.77 19.17 19.17 3,474 19.173 -4.76%
2009-09-30 0 0.315 0.310 0.330 - - 0 0 - 20.13 19.81 21.09 - - 0 - 0.00%
2009-09-29 0 0.315 0.315 0.320 0.315 0.320 610,000 193,290 0.3169 20.13 20.13 20.45 20.13 20.45 9,545 20.251 3.28%
2009-09-28 0 0.305 0.305 0.320 0.305 0.310 454,000 139,470 0.3072 19.49 19.49 20.45 19.49 19.81 7,104 19.633 -3.17%
2009-09-25 0 0.315 0.315 0.320 0.315 0.320 588,000 187,660 0.3191 20.13 20.13 20.45 20.13 20.45 9,201 20.397 -1.56%
2009-09-24 0 0.320 0.310 0.335 0.320 0.320 112,000 35,840 0.3200 20.45 19.81 21.41 20.45 20.45 1,752 20.451 0.00%
2009-09-23 0 0.320 0.320 0.340 0.305 0.330 114,000 37,550 0.3294 20.45 20.45 21.73 19.49 21.09 1,784 21.051 0.00%
2009-09-22 0 0.320 0.320 0.345 0.320 0.320 2,000 640 0.3200 20.45 20.45 22.05 20.45 20.45 31 20.451 0.00%
2009-09-21 0 0.320 0.320 0.355 0.320 0.320 34,000 10,880 0.3200 20.45 20.45 22.69 20.45 20.45 532 20.451 -1.54%
2009-09-18 0 0.325 0.320 0.345 0.320 0.325 132,000 42,650 0.3231 20.77 20.45 22.05 20.45 20.77 2,065 20.649 0.00%
2009-09-17 0 0.325 0.325 0.350 0.315 0.350 864,000 282,300 0.3267 20.77 20.77 22.37 20.13 22.37 13,519 20.881 -1.52%
2009-09-16 0 0.330 0.330 0.350 0.320 0.350 24,000 7,760 0.3233 21.09 21.09 22.37 20.45 22.37 376 20.664 0.00%
2009-09-15 0 0.330 0.330 0.350 - - 0 0 - 21.09 21.09 22.37 - - 0 - 0.00%
2009-09-14 0 0.330 0.330 0.350 0.330 0.330 18,000 5,940 0.3300 21.09 21.09 22.37 21.09 21.09 282 21.090 -5.71%
2009-09-11 0 0.350 0.335 0.355 - - 0 0 - 22.37 21.41 22.69 - - 0 - 0.00%
2009-09-10 0 0.350 0.335 0.350 0.350 0.370 100,000 36,420 0.3642 22.37 21.41 22.37 22.37 23.65 1,565 23.276 -2.78%
2009-09-09 0 0.360 0.335 0.360 0.370 0.370 50,000 18,500 0.3700 23.01 21.41 23.01 23.65 23.65 782 23.646 -2.70%
2009-09-08 0 0.370 0.335 0.370 0.335 0.380 12,000 4,110 0.3425 23.65 21.41 23.65 21.41 24.29 188 21.889 8.82%
2009-09-07 0 0.340 0.340 0.350 0.340 0.340 400,000 136,000 0.3400 21.73 21.73 22.37 21.73 21.73 6,259 21.729 0.00%
2009-09-04 0 0.340 0.335 0.340 0.335 0.340 154,000 51,960 0.3374 21.73 21.41 21.73 21.41 21.73 2,410 21.563 1.49%
2009-09-03 0 0.335 0.335 0.340 0.330 0.335 640,000 211,790 0.3309 21.41 21.41 21.73 21.09 21.41 10,014 21.149 1.52%
2009-09-02 0 0.330 0.305 0.330 - - 0 0 - 21.09 19.49 21.09 - - 0 - 0.00%
2009-09-01 0 0.330 0.330 0.350 0.300 0.330 158,000 49,270 0.3118 21.09 21.09 22.37 19.17 21.09 2,472 19.929 -5.71%
2009-08-31 0 0.350 0.305 0.350 0.350 0.350 2,000 700 0.3500 22.37 19.49 22.37 22.37 22.37 31 22.368 0.00%
2009-08-28 0 0.350 0.330 0.350 0.350 0.350 52,000 18,200 0.3500 22.37 21.09 22.37 22.37 22.37 814 22.368 -1.41%
2009-08-27 0 0.355 0.350 0.355 0.340 0.355 226,000 79,040 0.3497 22.69 22.37 22.69 21.73 22.69 3,536 22.351 -2.74%
2009-08-26 0 0.365 0.365 0.370 0.360 0.365 202,000 73,720 0.3650 23.33 23.33 23.65 23.01 23.33 3,161 23.324 1.39%
2009-08-25 0 0.360 0.360 0.370 0.355 0.360 180,000 64,360 0.3576 23.01 23.01 23.65 22.69 23.01 2,817 22.851 -1.37%
2009-08-24 0 0.365 0.365 0.370 0.360 0.370 550,000 201,200 0.3658 23.33 23.33 23.65 23.01 23.65 8,606 23.379 -1.35%
2009-08-21 0 0.370 0.360 0.370 - - 0 0 - 23.65 23.01 23.65 - - 0 - 0.00%
2009-08-20 0 0.370 0.365 0.370 0.355 0.370 2,110,000 768,950 0.3644 23.65 23.33 23.65 22.69 23.65 33,016 23.290 1.37%
2009-08-19 0 0.365 0.350 0.365 0.355 0.365 582,000 211,280 0.3630 23.33 22.37 23.33 22.69 23.33 9,107 23.200 0.00%
2009-08-18 0 0.365 0.350 0.365 0.350 0.365 52,000 18,230 0.3506 23.33 22.37 23.33 22.37 23.33 814 22.405 4.29%
2009-08-17 0 0.350 0.350 0.360 0.350 0.350 240,000 84,000 0.3500 22.37 22.37 23.01 22.37 22.37 3,755 22.368 -2.78%
2009-08-14 0 0.360 0.355 0.370 0.355 0.370 1,250,000 456,040 0.3648 23.01 22.69 23.65 22.69 23.65 19,559 23.316 -2.70%
2009-08-13 0 0.370 0.370 0.380 0.355 0.365 366,000 132,140 0.3610 23.65 23.65 24.29 22.69 23.33 5,727 23.074 0.00%
2009-08-12 0 0.370 0.365 0.370 0.375 0.375 20,000 7,500 0.3750 23.65 23.33 23.65 23.97 23.97 313 23.966 -1.33%
2009-08-11 0 0.375 0.370 0.375 0.365 0.375 1,006,000 370,730 0.3685 23.97 23.65 23.97 23.33 23.97 15,741 23.552 2.74%
2009-08-10 0 0.365 0.360 0.365 0.360 0.365 452,000 162,610 0.3598 23.33 23.01 23.33 23.01 23.33 7,073 22.992 4.29%
2009-08-07 0 0.350 0.350 0.365 0.345 0.355 314,000 110,300 0.3513 22.37 22.37 23.33 22.05 22.69 4,913 22.450 -1.41%
2009-08-06 0 0.355 0.355 0.370 0.350 0.365 1,694,000 605,850 0.3576 22.69 22.69 23.65 22.37 23.33 26,506 22.857 -2.74%
2009-08-05 0 0.365 0.365 0.380 0.365 0.385 1,504,000 563,310 0.3745 23.33 23.33 24.29 23.33 24.60 23,533 23.937 -5.19%
2009-08-04 0 0.385 0.385 0.390 0.380 0.415 818,000 317,010 0.3875 24.60 24.60 24.92 24.29 26.52 12,799 24.767 -4.94%
2009-08-03 0 0.405 0.400 0.410 0.375 0.415 1,898,000 747,030 0.3936 25.88 25.56 26.20 23.97 26.52 29,699 25.154 5.19%
2009-07-31 0 0.385 0.385 0.400 0.360 0.400 3,360,000 1,279,140 0.3807 24.60 24.60 25.56 23.01 25.56 52,575 24.330 6.94%
2009-07-30 0 0.360 0.345 0.360 0.320 0.360 2,278,000 768,770 0.3375 23.01 22.05 23.01 20.45 23.01 35,644 21.568 10.77%
2009-07-29 0 0.325 0.325 0.335 0.325 0.335 2,238,000 734,840 0.3283 20.77 20.77 21.41 20.77 21.41 35,019 20.984 0.00%
2009-07-28 0 0.325 0.325 0.330 0.320 0.335 1,890,000 614,500 0.3251 20.77 20.77 21.09 20.45 21.41 29,573 20.779 1.56%
2009-07-27 0 0.320 0.320 0.325 0.315 0.320 1,238,000 393,050 0.3175 20.45 20.45 20.77 20.13 20.45 19,371 20.290 0.00%
2009-07-24 0 0.320 0.315 0.325 0.315 0.330 870,000 278,870 0.3205 20.45 20.13 20.77 20.13 21.09 13,613 20.485 1.59%
2009-07-23 0 0.315 0.310 0.320 0.300 0.315 1,078,000 331,980 0.3080 20.13 19.81 20.45 19.17 20.13 16,868 19.681 6.78%
2009-07-22 0 0.295 0.295 0.305 0.295 0.300 1,210,000 357,300 0.2953 18.85 18.85 19.49 18.85 19.17 18,933 18.872 0.00%
2009-07-21 0 0.295 0.295 0.300 0.295 0.300 302,000 89,190 0.2953 18.85 18.85 19.17 18.85 19.17 4,725 18.874 -1.67%
2009-07-20 0 0.300 0.300 0.310 0.300 0.310 512,000 153,840 0.3005 19.17 19.17 19.81 19.17 19.81 8,011 19.203 -3.23%
2009-07-17 0 0.310 0.305 0.310 0.300 0.310 620,000 190,460 0.3072 19.81 19.49 19.81 19.17 19.81 9,701 19.632 0.00%
2009-07-16 0 0.310 0.305 0.310 0.300 0.310 1,202,000 367,050 0.3054 19.81 19.49 19.81 19.17 19.81 18,808 19.516 6.90%
2009-07-15 0 0.290 0.290 0.295 0.285 0.295 738,000 214,480 0.2906 18.53 18.53 18.85 18.21 18.85 11,548 18.573 0.00%
2009-07-14 0 0.290 0.270 0.290 0.295 0.295 40,000 11,800 0.2950 18.53 17.26 18.53 18.85 18.85 626 18.853 0.00%
2009-07-13 0 0.290 0.270 0.290 0.290 0.290 120,000 34,800 0.2900 18.53 17.26 18.53 18.53 18.53 1,878 18.534 0.00%
2009-07-10 0 0.290 0.280 0.295 - - 0 0 - 18.53 17.89 18.85 - - 0 - 0.00%
2009-07-09 0 0.290 0.285 0.290 0.270 0.300 310,000 88,280 0.2848 18.53 18.21 18.53 17.26 19.17 4,851 18.200 7.41%
2009-07-08 0 0.270 0.265 0.280 0.270 0.270 260,000 71,000 0.2731 17.26 16.94 17.89 17.26 17.26 4,068 17.452 0.00%
2009-07-07 0 0.270 0.270 0.285 0.270 0.270 268,000 72,360 0.2700 17.26 17.26 18.21 17.26 17.26 4,193 17.255 1.89%
2009-07-06 0 0.265 0.265 0.280 0.265 0.270 308,000 83,120 0.2699 16.94 16.94 17.89 16.94 17.26 4,819 17.247 -1.85%
2009-07-03 0 0.270 0.265 0.275 0.260 0.275 1,142,000 306,690 0.2686 17.26 16.94 17.57 16.62 17.57 17,869 17.163 -3.57%
2009-07-02 0 0.280 0.275 0.280 0.270 0.290 1,196,000 336,250 0.2811 17.89 17.57 17.89 17.26 18.53 18,714 17.968 0.00%
2009-06-30 0 0.280 0.270 0.280 0.285 0.290 1,198,000 346,820 0.2895 17.89 17.26 17.89 18.21 18.53 18,745 18.502 -1.75%
2009-06-29 0 0.285 0.275 0.285 0.275 0.295 24,000 7,000 0.2917 18.21 17.57 18.21 17.57 18.85 376 18.640 5.56%
2009-06-26 0 0.270 0.270 0.280 0.270 0.275 2,622,000 709,740 0.2707 17.26 17.26 17.89 17.26 17.57 41,027 17.299 0.00%
2009-06-25 0 0.270 0.270 0.280 0.265 0.275 1,950,000 528,050 0.2708 17.26 17.26 17.89 16.94 17.57 30,512 17.306 0.00%
2009-06-24 0 0.270 0.265 0.270 0.270 0.275 1,950,000 528,250 0.2709 17.26 16.94 17.26 17.26 17.57 30,512 17.313 1.89%
2009-06-23 0 0.265 0.260 0.275 0.265 0.280 1,890,000 515,610 0.2728 16.94 16.62 17.57 16.94 17.89 29,573 17.435 -8.62%
2009-06-22 0 0.290 0.285 0.290 0.290 0.300 1,332,000 390,290 0.2930 18.53 18.21 18.53 18.53 19.17 20,842 18.726 0.00%
2009-06-19 0 0.290 0.290 0.295 0.280 0.300 3,362,000 989,640 0.2944 18.53 18.53 18.85 17.89 19.17 52,606 18.812 -9.38%
2009-06-18 0 0.320 0.300 0.320 0.320 0.320 90,000 28,800 0.3200 20.45 19.17 20.45 20.45 20.45 1,408 20.451 3.23%
2009-06-17 0 0.310 0.300 0.310 0.310 0.310 300,000 93,000 0.3100 19.81 19.17 19.81 19.81 19.81 4,694 19.812 0.00%
2009-06-16 0 0.310 0.305 0.310 0.305 0.330 852,000 264,140 0.3100 19.81 19.49 19.81 19.49 21.09 13,331 19.813 -6.06%
2009-06-15 0 0.330 0.325 0.330 0.325 0.340 874,000 290,610 0.3325 21.09 20.77 21.09 20.77 21.73 13,676 21.250 -4.35%
2009-06-12 0 0.345 0.345 0.350 0.335 0.370 2,664,000 933,830 0.3505 22.05 22.05 22.37 21.41 23.65 41,684 22.402 1.47%
2009-06-11 0 0.340 0.335 0.340 0.335 0.345 1,344,000 457,360 0.3403 21.73 21.41 21.73 21.41 22.05 21,030 21.748 -2.86%
2009-06-10 0 0.350 0.340 0.350 0.340 0.350 838,000 286,000 0.3413 22.37 21.73 22.37 21.73 22.37 13,112 21.811 2.94%
2009-06-09 0 0.340 0.340 0.350 0.335 0.365 2,364,000 821,250 0.3474 21.73 21.73 22.37 21.41 23.33 36,990 22.202 -5.56%
2009-06-08 0 0.360 0.360 0.365 0.330 0.380 2,110,000 771,450 0.3656 23.01 23.01 23.33 21.09 24.29 33,016 23.366 5.88%
2009-06-05 0 0.340 0.335 0.340 0.335 0.360 1,332,000 461,230 0.3463 21.73 21.41 21.73 21.41 23.01 20,842 22.130 -4.23%
2009-06-04 0 0.355 0.355 0.360 0.350 0.375 2,038,000 724,690 0.3556 22.69 22.69 23.01 22.37 23.97 31,889 22.725 -1.39%
2009-06-03 0 0.360 0.360 0.365 0.335 0.370 3,452,000 1,233,450 0.3573 23.01 23.01 23.33 21.41 23.65 54,014 22.836 5.88%
2009-06-02 0 0.340 0.335 0.340 0.335 0.345 1,058,000 358,320 0.3387 21.73 21.41 21.73 21.41 22.05 16,555 21.644 0.00%
2009-06-01 0 0.340 0.340 0.355 0.330 0.355 1,072,000 364,430 0.3400 21.73 21.73 22.69 21.09 22.69 16,774 21.726 0.00%
2009-05-29 0 0.340 0.340 0.345 0.330 0.345 978,000 334,300 0.3418 21.73 21.73 22.05 21.09 22.05 15,303 21.845 1.49%
2009-05-27 0 0.335 0.335 0.340 0.330 0.340 3,358,000 1,129,120 0.3362 21.41 21.41 21.73 21.09 21.73 52,544 21.489 0.00%
2009-05-26 0 0.335 0.335 0.345 0.335 0.350 3,654,000 1,250,680 0.3423 21.41 21.41 22.05 21.41 22.37 57,175 21.875 1.52%
2009-05-25 0 0.330 0.335 0.340 0.310 0.350 2,994,000 971,690 0.3245 21.09 21.41 21.73 19.81 22.37 46,848 20.741 1.54%
2009-05-22 0 0.325 0.320 0.330 0.295 0.340 3,768,000 1,211,720 0.3216 20.77 20.45 21.09 18.85 21.73 58,959 20.552 -4.41%
2009-05-21 0 0.340 0.335 0.350 0.280 0.340 3,308,000 1,043,670 0.3155 21.73 21.41 22.37 17.89 21.73 51,761 20.163 15.25%
2009-05-20 0 0.295 0.295 0.300 0.290 0.310 1,530,000 453,950 0.2967 18.85 18.85 19.17 18.53 19.81 23,940 18.962 -4.84%
2009-05-19 0 0.310 0.300 0.310 0.300 0.320 2,882,000 894,240 0.3103 19.81 19.17 19.81 19.17 20.45 45,095 19.830 3.33%
2009-05-18 0 0.300 0.300 0.310 0.245 0.300 5,414,000 1,522,490 0.2812 19.17 19.17 19.81 15.66 19.17 84,714 17.972 17.65%
2009-05-15 0 0.255 0.255 0.260 0.237 0.260 2,708,000 680,170 0.2512 16.30 16.30 16.62 15.15 16.62 42,373 16.052 8.51%
2009-05-14 0 0.235 0.235 0.240 0.232 0.238 1,784,000 417,738 0.2342 15.02 15.02 15.34 14.83 15.21 27,915 14.965 -2.89%
2009-05-13 0 0.242 0.239 0.248 0.237 0.245 1,468,000 354,856 0.2417 15.47 15.27 15.85 15.15 15.66 22,970 15.449 -0.41%
2009-05-12 0 0.243 0.241 0.244 0.236 0.243 1,046,000 248,968 0.2380 15.53 15.40 15.59 15.08 15.53 16,367 15.212 1.25%
2009-05-11 0 0.240 0.239 0.247 0.218 0.250 4,926,000 1,173,842 0.2383 15.34 15.27 15.79 13.93 15.98 77,078 15.229 4.80%
2009-05-08 0 0.229 0.229 0.236 0.222 0.240 2,010,000 463,954 0.2308 14.64 14.64 15.08 14.19 15.34 31,451 14.752 3.15%
2009-05-07 0 0.222 0.221 0.222 0.217 0.236 2,254,000 505,758 0.2244 14.19 14.12 14.19 13.87 15.08 35,269 14.340 -2.20%
2009-05-06 0 0.227 0.227 0.229 0.208 0.233 3,648,000 821,460 0.2252 14.51 14.51 14.64 13.29 14.89 57,081 14.391 9.13%
2009-05-05 0 0.208 0.205 0.208 0.202 0.210 1,744,000 360,858 0.2069 13.29 13.10 13.29 12.91 13.42 27,289 13.224 1.46%
2009-05-04 0 0.205 0.200 0.205 0.188 0.205 1,346,000 270,818 0.2012 13.10 12.78 13.10 12.01 13.10 21,061 12.859 9.04%
2009-04-30 0 0.188 0.187 0.190 0.181 0.195 1,990,000 374,350 0.1881 12.01 11.95 12.14 11.57 12.46 31,138 12.022 -3.59%
2009-04-29 0 0.195 0.196 0.204 0.193 0.199 508,000 99,048 0.1950 12.46 12.53 13.04 12.33 12.72 7,949 12.461 -2.50%
2009-04-28 0 0.200 0.198 0.200 0.198 0.200 1,150,000 229,540 0.1996 12.78 12.65 12.78 12.65 12.78 17,994 12.756 -2.91%
2009-04-27 0 0.206 0.206 0.208 0.205 0.215 834,000 172,998 0.2074 13.17 13.17 13.29 13.10 13.74 13,050 13.257 -5.94%
2009-04-24 0 0.219 0.219 0.222 0.218 0.222 848,000 186,192 0.2196 14.00 14.00 14.19 13.93 14.19 13,269 14.032 0.00%
2009-04-23 0 0.219 0.218 0.222 0.215 0.221 788,000 172,542 0.2190 14.00 13.93 14.19 13.74 14.12 12,330 13.994 0.00%
2009-04-22 0 0.219 0.217 0.219 0.219 0.225 2,494,000 547,700 0.2196 14.00 13.87 14.00 14.00 14.38 39,024 14.035 -0.90%
2009-04-21 0 0.221 0.221 0.234 0.219 0.225 1,754,000 387,654 0.2210 14.12 14.12 14.95 14.00 14.38 27,445 14.125 -3.91%
2009-04-20 0 0.230 0.230 0.233 0.228 0.248 1,338,000 309,854 0.2316 14.70 14.70 14.89 14.57 15.85 20,936 14.800 -4.17%
2009-04-17 0 0.240 0.232 0.244 0.231 0.247 2,888,000 682,418 0.2363 15.34 14.83 15.59 14.76 15.79 45,189 15.101 -2.44%
2009-04-16 0 0.246 0.246 0.250 0.240 0.260 1,438,000 353,714 0.2460 15.72 15.72 15.98 15.34 16.62 22,501 15.720 3.36%
2009-04-15 0 0.238 0.238 0.243 0.227 0.240 1,742,000 403,978 0.2319 15.21 15.21 15.53 14.51 15.34 27,258 14.821 -0.83%
2009-04-14 0 0.240 0.230 0.241 0.220 0.248 3,482,000 809,678 0.2325 15.34 14.70 15.40 14.06 15.85 54,484 14.861 10.09%
2009-04-09 0 0.218 0.217 0.218 0.208 0.218 578,000 124,548 0.2155 13.93 13.87 13.93 13.29 13.93 9,044 13.771 4.81%
2009-04-08 0 0.208 0.207 0.220 0.207 0.218 990,000 209,770 0.2119 13.29 13.23 14.06 13.23 13.93 15,491 13.542 -4.59%
2009-04-07 0 0.218 0.218 0.226 0.206 0.220 1,248,000 268,130 0.2148 13.93 13.93 14.44 13.17 14.06 19,528 13.731 3.81%
2009-04-06 0 0.210 0.210 0.215 0.205 0.216 1,448,000 303,936 0.2099 13.42 13.42 13.74 13.10 13.80 22,657 13.415 2.94%
2009-04-03 0 0.204 0.200 0.206 0.195 0.220 1,656,000 334,126 0.2018 13.04 12.78 13.17 12.46 14.06 25,912 12.895 4.62%
2009-04-02 0 0.195 0.195 0.199 0.192 0.196 500,000 96,860 0.1937 12.46 12.46 12.72 12.27 12.53 7,824 12.380 -0.51%
2009-04-01 0 0.196 0.190 0.198 0.191 0.196 652,000 125,482 0.1925 12.53 12.14 12.65 12.21 12.53 10,202 12.300 1.03%
2009-03-31 0 0.194 0.194 0.201 0.194 0.195 618,000 119,992 0.1942 12.40 12.40 12.85 12.40 12.46 9,670 12.409 -1.52%
2009-03-30 0 0.197 0.195 0.197 0.197 0.198 844,000 166,368 0.1971 12.59 12.46 12.59 12.59 12.65 13,206 12.598 -0.51%
2009-03-27 0 0.198 0.198 0.200 0.197 0.201 606,000 120,408 0.1987 12.65 12.65 12.78 12.59 12.85 9,482 12.698 1.02%
2009-03-26 0 0.196 0.196 0.198 0.182 0.196 824,000 157,908 0.1916 12.53 12.53 12.65 11.63 12.53 12,893 12.247 4.26%
2009-03-25 0 0.188 0.182 0.189 0.188 0.188 40,000 7,520 0.1880 12.01 11.63 12.08 12.01 12.01 626 12.015 -4.57%
2009-03-24 0 0.197 0.197 0.198 0.180 0.181 712,000 128,490 0.1805 12.59 12.59 12.65 11.50 11.57 11,141 11.533 9.44%
2009-03-23 0 0.180 0.179 0.195 0.180 0.182 300,000 54,008 0.1800 11.50 11.44 12.46 11.50 11.63 4,694 11.505 -2.70%
2009-03-20 0 0.185 0.187 0.197 0.180 0.183 6,000 1,092 0.1820 11.82 11.95 12.59 11.50 11.70 94 11.631 0.00%
2009-03-19 0 0.185 0.183 0.185 0.185 0.185 392,000 72,520 0.1850 11.82 11.70 11.82 11.82 11.82 6,134 11.823 -2.12%
2009-03-18 0 0.189 0.189 0.190 0.182 0.182 280,000 50,960 0.1820 12.08 12.08 12.14 11.63 11.63 4,381 11.631 2.16%
2009-03-17 0 0.185 0.180 0.185 0.180 0.200 116,000 21,110 0.1820 11.82 11.50 11.82 11.50 12.78 1,815 11.630 0.00%
2009-03-16 0 0.185 0.185 0.189 0.185 0.185 74,000 13,690 0.1850 11.82 11.82 12.08 11.82 11.82 1,158 11.823 0.54%
2009-03-13 0 0.184 0.184 0.185 0.184 0.190 456,000 84,740 0.1858 11.76 11.76 11.82 11.76 12.14 7,135 11.876 -0.54%
2009-03-12 0 0.185 0.184 0.200 0.185 0.185 500,000 92,500 0.1850 11.82 11.76 12.78 11.82 11.82 7,824 11.823 -3.65%
2009-03-11 0 0.192 0.190 0.200 0.189 0.210 604,000 116,526 0.1929 12.27 12.14 12.78 12.08 13.42 9,451 12.330 -1.54%
2009-03-10 0 0.195 0.190 0.195 0.194 0.205 542,000 106,038 0.1956 12.46 12.14 12.46 12.40 13.10 8,481 12.503 3.72%
2009-03-09 0 0.188 0.185 0.188 0.184 0.192 268,000 50,460 0.1883 12.01 11.82 12.01 11.76 12.27 4,193 12.033 -0.53%
2009-03-06 0 0.189 0.188 0.189 0.189 0.191 564,000 106,924 0.1896 12.08 12.01 12.08 12.08 12.21 8,825 12.116 -1.05%
2009-03-05 0 0.191 0.191 0.195 0.191 0.213 1,428,000 284,250 0.1991 12.21 12.21 12.46 12.21 13.61 22,344 12.721 -1.04%
2009-03-04 0 0.193 0.191 0.200 0.191 0.205 916,000 177,198 0.1934 12.33 12.21 12.78 12.21 13.10 14,333 12.363 -5.85%
2009-03-03 0 0.205 0.192 0.205 0.191 0.205 922,000 178,108 0.1932 13.10 12.27 13.10 12.21 13.10 14,427 12.346 -0.49%
2009-03-02 0 0.206 0.202 0.206 0.200 0.206 936,000 191,542 0.2046 13.17 12.91 13.17 12.78 13.17 14,646 13.078 -2.37%
2009-02-27 0 0.211 0.211 0.220 0.209 0.212 544,000 114,450 0.2104 13.48 13.48 14.06 13.36 13.55 8,512 13.446 -0.47%
2009-02-26 0 0.212 0.208 0.212 0.210 0.230 348,000 73,520 0.2113 13.55 13.29 13.55 13.42 14.70 5,445 13.502 0.47%
2009-02-25 0 0.211 0.206 0.212 0.208 0.215 1,280,000 269,132 0.2103 13.48 13.17 13.55 13.29 13.74 20,029 13.437 -3.65%
2009-02-24 0 0.219 0.219 0.220 0.219 0.245 540,000 119,102 0.2206 14.00 14.00 14.06 14.00 15.66 8,450 14.096 -4.78%
2009-02-23 0 0.230 0.220 0.230 0.230 0.249 82,000 18,898 0.2305 14.70 14.06 14.70 14.70 15.91 1,283 14.729 0.00%
2009-02-20 0 0.230 0.230 0.249 0.230 0.249 820,000 188,984 0.2305 14.70 14.70 15.91 14.70 15.91 12,831 14.729 -0.43%
2009-02-19 0 0.231 0.230 0.255 0.230 0.285 510,000 118,448 0.2323 14.76 14.70 16.30 14.70 18.21 7,980 14.843 -9.41%
2009-02-18 0 0.255 0.228 0.255 0.231 0.260 884,000 214,060 0.2421 16.30 14.57 16.30 14.76 16.62 13,832 15.475 10.87%
2009-02-17 0 0.230 0.230 0.235 0.230 0.234 500,000 115,640 0.2313 14.70 14.70 15.02 14.70 14.95 7,824 14.781 -6.12%
2009-02-16 0 0.245 0.245 0.247 0.235 0.245 1,028,000 244,510 0.2379 15.66 15.66 15.79 15.02 15.66 16,085 15.201 1.66%
2009-02-13 0 0.241 0.241 0.247 0.235 0.255 652,000 158,594 0.2432 15.40 15.40 15.79 15.02 16.30 10,202 15.545 -7.31%
2009-02-12 0 0.260 0.238 0.265 0.255 0.260 168,000 43,440 0.2586 16.62 15.21 16.94 16.30 16.62 2,629 16.525 8.33%
2009-02-11 0 0.240 0.236 0.240 0.240 0.240 150,000 36,000 0.2400 15.34 15.08 15.34 15.34 15.34 2,347 15.338 -4.00%
2009-02-10 0 0.250 0.250 0.270 0.230 0.250 212,000 51,818 0.2444 15.98 15.98 17.26 14.70 15.98 3,317 15.621 4.17%
2009-02-09 0 0.240 0.240 0.245 0.240 0.270 756,000 188,800 0.2497 15.34 15.34 15.66 15.34 17.26 11,829 15.960 -7.69%
2009-02-06 0 0.260 0.255 0.270 0.260 0.285 502,000 130,910 0.2608 16.62 16.30 17.26 16.62 18.21 7,855 16.666 -3.70%
2009-02-05 0 0.270 0.265 0.270 0.270 0.275 514,000 138,930 0.2703 17.26 16.94 17.26 17.26 17.57 8,043 17.274 -1.82%
2009-02-04 0 0.275 0.275 0.285 0.275 0.290 92,000 25,340 0.2754 17.57 17.57 18.21 17.57 18.53 1,440 17.603 0.00%
2009-02-03 0 0.275 0.275 0.300 0.275 0.340 554,000 156,900 0.2832 17.57 17.57 19.17 17.57 21.73 8,669 18.100 -8.33%
2009-02-02 0 0.300 0.275 0.295 0.300 0.320 4,000 1,240 0.3100 19.17 17.57 18.85 19.17 20.45 63 19.812 0.00%
2009-01-30 0 0.300 0.280 0.300 0.275 0.350 188,000 52,790 0.2808 19.17 17.89 19.17 17.57 22.37 2,942 17.945 0.00%
2009-01-29 0 0.300 0.285 0.300 0.330 0.330 2,000 660 0.3300 19.17 18.21 19.17 21.09 21.09 31 21.090 7.14%
2009-01-23 0 0.280 0.250 0.320 0.280 0.280 98,000 27,440 0.2800 17.89 15.98 20.45 17.89 17.89 1,533 17.894 -6.67%
2009-01-22 0 0.300 0.270 0.335 - - 80,000 21,600 0.2700 19.17 17.26 21.41 - - 1,252 17.255 0.00%
2009-01-21 0 0.300 0.275 0.300 - - 0 0 - 19.17 17.57 19.17 - - 0 - -6.25%
2009-01-20 0 0.320 0.280 0.320 0.295 0.320 48,000 14,510 0.3023 20.45 17.89 20.45 18.85 20.45 751 19.319 10.34%
2009-01-19 0 0.290 0.290 0.300 0.270 0.290 52,000 14,800 0.2846 18.53 18.53 19.17 17.26 18.53 814 18.189 5.45%
2009-01-16 0 0.275 0.275 0.305 0.275 0.310 4,000 1,170 0.2925 17.57 17.57 19.49 17.57 19.81 63 18.693 -5.17%
2009-01-15 0 0.290 0.290 0.300 0.275 0.300 360,000 102,050 0.2835 18.53 18.53 19.17 17.57 19.17 5,633 18.116 -12.12%
2009-01-14 0 0.330 0.295 0.330 0.335 0.335 2,000 670 0.3350 21.09 18.85 21.09 21.41 21.41 31 21.409 0.00%
2009-01-13 0 0.330 0.310 0.330 0.340 0.340 2,000 680 0.3400 21.09 19.81 21.09 21.73 21.73 31 21.729 -1.49%
2009-01-12 0 0.335 0.305 0.335 0.335 0.350 22,000 7,400 0.3364 21.41 19.49 21.41 21.41 22.37 344 21.497 0.00%
2009-01-09 0 0.335 0.325 0.335 0.335 0.350 52,000 17,450 0.3356 21.41 20.77 21.41 21.41 22.37 814 21.446 0.00%
2009-01-08 0 0.335 0.320 0.335 0.320 0.340 234,000 75,980 0.3247 21.41 20.45 21.41 20.45 21.73 3,661 20.751 0.00%
2009-01-07 0 0.335 0.325 0.340 0.305 0.350 454,000 153,840 0.3389 21.41 20.77 21.73 19.49 22.37 7,104 21.656 -1.47%
2009-01-06 0 0.340 0.335 0.340 0.320 0.345 714,000 237,460 0.3326 21.73 21.41 21.73 20.45 22.05 11,172 21.255 3.03%
2009-01-05 0 0.330 0.305 0.330 0.305 0.340 164,000 50,640 0.3088 21.09 19.49 21.09 19.49 21.73 2,566 19.734 0.00%
2009-01-02 0 0.330 0.315 0.330 0.330 0.335 120,000 39,700 0.3308 21.09 20.13 21.09 21.09 21.41 1,878 21.143 0.00%
2008-12-31 0 0.330 0.325 0.335 0.330 0.330 54,000 17,820 0.3300 21.09 20.77 21.41 21.09 21.09 845 21.090 -1.49%
2008-12-30 0 0.335 0.300 0.335 - - 0 0 - 21.41 19.17 21.41 - - 0 - 0.00%
2008-12-29 0 0.335 0.300 0.335 - - 0 0 - 21.41 19.17 21.41 - - 0 - -1.47%
2008-12-24 0 0.340 0.295 0.340 0.340 0.340 2,000 680 0.3400 21.73 18.85 21.73 21.73 21.73 31 21.729 3.03%
2008-12-23 0 0.330 0.310 0.330 - - 0 0 - 21.09 19.81 21.09 - - 0 - 0.00%
2008-12-22 0 0.330 0.325 0.340 0.330 0.345 562,000 189,310 0.3369 21.09 20.77 21.73 21.09 22.05 8,794 21.528 0.00%
2008-12-19 0 0.330 0.315 0.330 0.315 0.345 60,000 19,740 0.3290 21.09 20.13 21.09 20.13 22.05 939 21.026 6.45%
2008-12-18 0 0.310 0.295 0.335 0.300 0.340 22,000 6,860 0.3118 19.81 18.85 21.41 19.17 21.73 344 19.928 -7.46%
2008-12-17 0 0.335 0.300 0.335 0.300 0.335 32,000 10,640 0.3325 21.41 19.17 21.41 19.17 21.41 501 21.250 0.00%
2008-12-16 0 0.335 0.300 0.335 0.300 0.345 56,000 17,060 0.3046 21.41 19.17 21.41 19.17 22.05 876 19.469 -2.90%
2008-12-15 0 0.345 0.285 0.345 0.325 0.345 102,000 33,190 0.3254 22.05 18.21 22.05 20.77 22.05 1,596 20.795 6.15%
2008-12-12 0 0.325 0.285 0.325 - - 0 0 - 20.77 18.21 20.77 - - 0 - 0.00%
2008-12-11 0 0.325 0.325 0.340 0.320 0.325 256,000 82,120 0.3208 20.77 20.77 21.73 20.45 20.77 4,006 20.501 1.56%
2008-12-10 0 0.320 0.270 0.320 - - 0 0 - 20.45 17.26 20.45 - - 0 - -1.54%
2008-12-09 0 0.325 0.285 0.325 - - 30,000 9,000 0.3000 20.77 18.21 20.77 - - 469 19.173 -2.99%
2008-12-08 0 0.335 0.285 0.335 0.270 0.335 18,000 5,670 0.3150 21.41 18.21 21.41 17.26 21.41 282 20.131 15.52%
2008-12-05 0 0.290 0.290 0.330 - - 0 0 - 18.53 18.53 21.09 - - 0 - 0.00%
2008-12-04 0 0.290 0.290 0.315 0.285 0.285 6,000 1,710 0.2850 18.53 18.53 20.13 18.21 18.21 94 18.214 -9.38%
2008-12-03 0 0.320 0.280 0.320 - - 0 0 - 20.45 17.89 20.45 - - 0 - -5.88%
2008-12-02 0 0.340 0.285 0.340 - - 0 0 - 21.73 18.21 21.73 - - 0 - -2.86%
2008-12-01 0 0.350 0.285 0.350 0.300 0.350 14,000 4,400 0.3143 22.37 18.21 22.37 19.17 22.37 219 20.086 20.69%
2008-11-28 0 0.290 0.285 0.300 0.285 0.310 18,000 5,240 0.2911 18.53 18.21 19.17 18.21 19.81 282 18.605 0.00%
2008-11-27 0 0.290 0.285 0.320 0.290 0.355 4,000 1,290 0.3225 18.53 18.21 20.45 18.53 22.69 63 20.611 -7.94%
2008-11-26 0 0.315 0.280 0.315 0.280 0.315 54,000 15,760 0.2919 20.13 17.89 20.13 17.89 20.13 845 18.652 1.61%
2008-11-25 0 0.310 0.285 0.310 0.285 0.330 16,000 4,700 0.2938 19.81 18.21 19.81 18.21 21.09 250 18.773 0.00%
2008-11-24 0 0.310 0.280 0.310 0.310 0.335 12,000 3,770 0.3142 19.81 17.89 19.81 19.81 21.41 188 20.078 -1.59%
2008-11-21 0 0.315 0.270 0.310 0.270 0.315 20,000 5,850 0.2925 20.13 17.26 19.81 17.26 20.13 313 18.693 -4.55%
2008-11-20 0 0.330 0.260 0.330 0.250 0.330 474,000 123,040 0.2596 21.09 16.62 21.09 15.98 21.09 7,417 16.589 -2.94%
2008-11-19 0 0.340 0.285 0.340 0.290 0.340 12,000 3,980 0.3317 21.73 18.21 21.73 18.53 21.73 188 21.196 -2.86%
2008-11-18 0 0.350 0.305 0.350 0.350 0.350 12,000 4,200 0.3500 22.37 19.49 22.37 22.37 22.37 188 22.368 2.94%
2008-11-17 0 0.340 0.300 0.340 0.340 0.340 48,000 16,320 0.3400 21.73 19.17 21.73 21.73 21.73 751 21.729 1.49%
2008-11-14 0 0.335 0.300 0.335 0.285 0.335 28,000 9,100 0.3250 21.41 19.17 21.41 18.21 21.41 438 20.770 -1.47%
2008-11-13 0 0.340 0.300 0.345 0.340 0.340 12,000 4,080 0.3400 21.73 19.17 22.05 21.73 21.73 188 21.729 6.25%
2008-11-12 0 0.320 0.320 0.340 0.320 0.320 96,000 30,720 0.3200 20.45 20.45 21.73 20.45 20.45 1,502 20.451 -5.88%
2008-11-11 0 0.340 0.300 0.340 - - 0 0 - 21.73 19.17 21.73 - - 0 - 0.00%
2008-11-10 0 0.340 0.285 0.350 - - 0 0 - 21.73 18.21 22.37 - - 0 - 0.00%
2008-11-07 0 0.340 0.295 0.350 - - 0 0 - 21.73 18.85 22.37 - - 0 - 0.00%
2008-11-06 0 0.340 0.275 0.340 - - 0 0 - 21.73 17.57 21.73 - - 0 - 0.00%
2008-11-05 0 0.340 0.310 0.340 0.340 0.340 18,000 6,120 0.3400 21.73 19.81 21.73 21.73 21.73 282 21.729 -5.56%
2008-11-04 0 0.360 0.290 0.360 - - 0 0 - 23.01 18.53 23.01 - - 0 - 0.00%
2008-11-03 0 0.360 0.300 0.360 - - 0 0 - 23.01 19.17 23.01 - - 0 - 0.00%
2008-10-31 0 0.360 0.275 0.360 - - 100,000 33,000 0.3300 23.01 17.57 23.01 - - 1,565 21.090 -2.70%
2008-10-30 0 0.370 0.335 0.370 0.330 0.370 116,000 40,980 0.3533 23.65 21.41 23.65 21.09 23.65 1,815 22.577 2.78%
2008-10-29 0 0.360 0.315 0.360 0.315 0.360 146,000 47,280 0.3238 23.01 20.13 23.01 20.13 23.01 2,285 20.696 -5.26%
2008-10-28 0 0.380 0.300 0.380 0.305 0.390 30,000 9,910 0.3303 24.29 19.17 24.29 19.49 24.92 469 21.111 0.00%
2008-10-27 0 0.380 0.290 0.380 0.270 0.390 50,000 18,170 0.3634 24.29 18.53 24.29 17.26 24.92 782 23.224 -2.56%
2008-10-24 0 0.390 0.340 0.390 0.390 0.390 4,000 1,560 0.3900 24.92 21.73 24.92 24.92 24.92 63 24.924 -2.50%
2008-10-23 0 0.400 0.390 0.430 0.400 0.405 160,000 64,380 0.4024 25.56 24.92 27.48 25.56 25.88 2,504 25.715 -13.98%
2008-10-22 0 0.465 0.405 0.465 0.410 0.465 36,000 15,230 0.4231 29.72 25.88 29.72 26.20 29.72 563 27.037 -1.06%
2008-10-21 0 0.470 0.430 0.470 0.430 0.470 92,000 43,150 0.4690 30.04 27.48 30.04 27.48 30.04 1,440 29.975 0.00%
2008-10-20 0 0.470 0.425 0.480 0.450 0.485 30,000 14,150 0.4717 30.04 27.16 30.68 28.76 31.00 469 30.144 -5.05%
2008-10-17 0 0.495 0.450 0.495 0.450 0.495 36,000 17,640 0.4900 31.63 28.76 31.63 28.76 31.63 563 31.315 5.32%
2008-10-16 0 0.470 0.430 0.495 - - 0 0 - 30.04 27.48 31.63 - - 0 - 0.00%
2008-10-15 0 0.470 0.470 0.495 0.445 0.495 32,000 15,600 0.4875 30.04 30.04 31.63 28.44 31.63 501 31.156 3.30%
2008-10-14 0 0.455 0.455 0.495 0.435 0.500 53,000 25,475 0.4807 29.08 29.08 31.63 27.80 31.95 829 30.718 -3.19%
2008-10-13 0 0.470 0.470 0.480 0.445 0.500 34,000 16,000 0.4706 30.04 30.04 30.68 28.44 31.95 532 30.075 -6.00%
2008-10-10 0 0.500 0.450 0.510 0.450 0.500 478,000 224,220 0.4691 31.95 28.76 32.59 28.76 31.95 7,479 29.978 -9.09%
2008-10-09 0 0.550 0.510 0.550 0.540 0.560 108,000 59,400 0.5500 35.15 32.59 35.15 34.51 35.79 1,690 35.150 -1.79%
2008-10-08 0 0.560 0.510 0.560 0.520 0.580 206,000 112,880 0.5480 35.79 32.59 35.79 33.23 37.07 3,223 35.020 -3.45%
2008-10-06 0 0.580 0.550 0.590 0.560 0.590 252,000 143,020 0.5675 37.07 35.15 37.71 35.79 37.71 3,943 36.271 -1.69%
2008-10-03 0 0.590 0.570 0.600 0.570 0.590 232,000 136,840 0.5898 37.71 36.43 38.35 36.43 37.71 3,630 37.695 0.00%
2008-10-02 0 0.590 0.560 0.600 0.560 0.600 92,000 53,120 0.5774 37.71 35.79 38.35 35.79 38.35 1,440 36.900 1.72%
2008-09-30 0 0.580 0.580 0.610 0.580 0.600 324,000 194,320 0.5998 37.07 37.07 38.98 37.07 38.35 5,070 38.330 0.00%
2008-09-29 0 0.580 0.550 0.600 0.580 0.580 4,000 2,320 0.5800 37.07 35.15 38.35 37.07 37.07 63 37.067 -3.33%
2008-09-26 0 0.600 0.570 0.600 0.570 0.600 208,000 122,280 0.5879 38.35 36.43 38.35 36.43 38.35 3,255 37.571 0.00%
2008-09-25 0 0.600 0.560 0.610 0.560 0.600 166,000 98,380 0.5927 38.35 35.79 38.98 35.79 38.35 2,597 37.876 0.00%
2008-09-24 0 0.600 0.550 0.600 0.600 0.600 104,000 62,400 0.6000 38.35 35.15 38.35 38.35 38.35 1,627 38.345 1.69%
2008-09-23 0 0.590 0.560 0.600 0.500 0.600 256,000 144,220 0.5634 37.71 35.79 38.35 31.95 38.35 4,006 36.004 -1.67%
2008-09-22 0 0.600 0.520 0.600 0.510 0.600 820,000 488,280 0.5955 38.35 33.23 38.35 32.59 38.35 12,831 38.055 0.00%
2008-09-19 0 0.600 0.510 0.610 0.465 0.620 684,000 397,580 0.5813 38.35 32.59 38.98 29.72 39.62 10,703 37.148 11.11%
2008-09-18 0 0.540 0.520 0.540 0.465 0.540 148,000 75,090 0.5074 34.51 33.23 34.51 29.72 34.51 2,316 32.425 0.00%
2008-09-17 0 0.540 0.520 0.600 0.520 0.540 54,000 28,620 0.5300 34.51 33.23 38.35 33.23 34.51 845 33.872 -5.26%
2008-09-16 0 0.570 0.500 0.570 0.500 0.620 38,000 21,260 0.5595 36.43 31.95 36.43 31.95 39.62 595 35.755 -9.52%
2008-09-12 0 0.630 0.550 0.630 0.630 0.630 10,000 6,300 0.6300 40.26 35.15 40.26 40.26 40.26 156 40.263 3.28%
2008-09-11 0 0.610 0.500 0.610 0.570 0.660 178,000 105,520 0.5928 38.98 31.95 38.98 36.43 42.18 2,785 37.886 -10.29%
2008-09-10 0 0.680 0.560 0.670 0.560 0.680 16,000 10,140 0.6338 43.46 35.79 42.82 35.79 43.46 250 40.502 7.94%
2008-09-09 0 0.630 0.570 0.630 0.560 0.640 12,000 7,520 0.6267 40.26 36.43 40.26 35.79 40.90 188 40.050 0.00%
2008-09-08 0 0.630 0.560 0.630 0.550 0.630 46,000 27,180 0.5909 40.26 35.79 40.26 35.15 40.26 720 37.762 0.00%
2008-09-05 0 0.630 0.540 0.630 0.630 0.630 10,000 6,300 0.6300 40.26 34.51 40.26 40.26 40.26 156 40.263 -1.56%
2008-09-04 0 0.640 0.570 0.650 0.550 0.640 30,000 17,660 0.5887 40.90 36.43 41.54 35.15 40.90 469 37.621 -1.54%
2008-09-03 0 0.650 0.580 0.640 0.650 0.650 10,000 6,500 0.6500 41.54 37.07 40.90 41.54 41.54 156 41.541 4.84%
2008-09-02 0 0.620 0.550 0.630 0.550 0.620 24,000 14,600 0.6083 39.62 35.15 40.26 35.15 39.62 376 38.878 3.33%
2008-09-01 0 0.600 0.550 0.640 0.600 0.650 224,000 134,980 0.6026 38.35 35.15 40.90 38.35 41.54 3,505 38.511 -6.25%
2008-08-29 0 0.640 0.560 0.640 0.600 0.650 42,000 26,900 0.6405 40.90 35.79 40.90 38.35 41.54 657 40.932 12.28%
2008-08-28 0 0.570 0.560 0.640 0.570 0.640 62,000 39,520 0.6374 36.43 35.79 40.90 36.43 40.90 970 40.737 -8.06%
2008-08-27 0 0.620 0.560 0.630 0.550 0.630 40,000 24,900 0.6225 39.62 35.79 40.26 35.15 40.26 626 39.783 -1.59%
2008-08-26 0 0.630 0.560 0.630 0.630 0.630 20,000 12,600 0.6300 40.26 35.79 40.26 40.26 40.26 313 40.263 -3.08%
2008-08-25 0 0.650 0.560 0.650 0.640 0.650 16,000 10,300 0.6438 41.54 35.79 41.54 40.90 41.54 250 41.141 0.00%
2008-08-21 0 0.650 0.560 0.650 0.650 0.650 10,000 6,500 0.6500 41.54 35.79 41.54 41.54 41.54 156 41.541 0.00%
2008-08-20 0 0.650 0.580 0.650 0.570 0.660 52,000 33,400 0.6423 41.54 37.07 41.54 36.43 42.18 814 41.049 0.00%
2008-08-19 0 0.650 0.540 0.650 0.540 0.650 64,000 41,360 0.6463 41.54 34.51 41.54 34.51 41.54 1,001 41.301 0.00%
2008-08-18 0 0.650 0.570 0.650 0.650 0.650 10,000 6,500 0.6500 41.54 36.43 41.54 41.54 41.54 156 41.541 0.00%
2008-08-15 0 0.650 0.580 0.650 0.650 0.650 20,000 13,000 0.6500 41.54 37.07 41.54 41.54 41.54 313 41.541 3.17%
2008-08-14 0 0.630 0.580 0.630 0.630 0.630 10,000 6,300 0.6300 40.26 37.07 40.26 40.26 40.26 156 40.263 0.00%
2008-08-13 0 0.630 0.560 0.650 0.630 0.650 30,000 19,080 0.6360 40.26 35.79 41.54 40.26 41.54 469 40.646 5.00%
2008-08-12 0 0.600 0.590 0.620 0.560 0.620 84,000 51,340 0.6112 38.35 37.71 39.62 35.79 39.62 1,314 39.061 -4.76%
2008-08-11 0 0.630 0.570 0.630 0.570 0.630 54,000 33,380 0.6181 40.26 36.43 40.26 36.43 40.26 845 39.505 5.00%
2008-08-08 0 0.600 0.560 0.600 0.600 0.600 16,000 9,600 0.6000 38.35 35.79 38.35 38.35 38.35 250 38.345 0.00%
2008-08-07 0 0.600 0.600 0.620 0.600 0.600 4,000 2,400 0.6000 38.35 38.35 39.62 38.35 38.35 63 38.345 -1.64%
2008-08-05 0 0.610 0.600 0.610 0.600 0.680 190,000 115,000 0.6053 38.98 38.35 38.98 38.35 43.46 2,973 38.682 -10.29%
2008-08-04 0 0.680 0.600 0.680 0.680 0.680 10,000 6,800 0.6800 43.46 38.35 43.46 43.46 43.46 156 43.458 0.00%
2008-08-01 0 0.680 0.600 0.680 0.680 0.680 4,000 2,720 0.6800 43.46 38.35 43.46 43.46 43.46 63 43.458 -2.86%
2008-07-31 0 0.700 0.610 0.700 0.580 0.700 318,000 199,440 0.6272 44.74 38.98 44.74 37.07 44.74 4,976 40.082 16.67%
2008-07-30 0 0.600 0.580 0.620 0.570 0.600 750,000 429,700 0.5729 38.35 37.07 39.62 36.43 38.35 11,735 36.616 0.00%
2008-07-29 0 0.600 0.580 0.600 0.580 0.620 236,000 138,080 0.5851 38.35 37.07 38.35 37.07 39.62 3,693 37.392 1.69%
2008-07-28 0 0.590 0.580 0.590 0.580 0.620 432,000 255,580 0.5916 37.71 37.07 37.71 37.07 39.62 6,760 37.810 -3.28%
2008-07-25 0 0.610 0.600 0.610 0.610 0.700 1,718,000 1,068,320 0.6218 38.98 38.35 38.98 38.98 44.74 26,882 39.741 -11.59%
2008-07-24 0 0.690 0.690 0.700 - - 0 0 - 44.10 44.10 44.74 - - 0 - 0.00%
2008-07-23 0 0.690 0.660 0.690 0.650 0.690 22,000 15,100 0.6864 44.10 42.18 44.10 41.54 44.10 344 43.865 0.00%
2008-07-22 0 0.690 0.680 0.690 0.700 0.700 24,000 16,800 0.7000 44.10 43.46 44.10 44.74 44.74 376 44.736 -1.43%
2008-07-21 0 0.700 0.660 0.700 0.630 0.700 100,000 68,940 0.6894 44.74 42.18 44.74 40.26 44.74 1,565 44.059 2.94%
2008-07-18 0 0.680 0.630 0.680 0.680 0.680 30,000 20,400 0.6800 43.46 40.26 43.46 43.46 43.46 469 43.458 0.00%
2008-07-17 0 0.680 0.650 0.680 0.650 0.690 170,000 114,360 0.6727 43.46 41.54 43.46 41.54 44.10 2,660 42.992 -1.45%
2008-07-16 0 0.690 0.650 0.700 0.650 0.700 90,000 61,140 0.6793 44.10 41.54 44.74 41.54 44.74 1,408 43.415 9.52%
2008-07-15 0 0.630 0.600 0.680 0.620 0.700 186,000 117,140 0.6298 40.26 38.35 43.46 39.62 44.74 2,910 40.249 -10.00%
2008-07-14 0 0.700 0.690 0.700 0.690 0.700 72,000 50,280 0.6983 44.74 44.10 44.74 44.10 44.74 1,127 44.630 2.94%
2008-07-11 0 0.680 0.670 0.680 0.680 0.700 196,000 134,240 0.6849 43.46 42.82 43.46 43.46 44.74 3,067 43.771 -2.86%
2008-07-10 0 0.700 0.680 0.700 0.680 0.700 120,000 83,960 0.6997 44.74 43.46 44.74 43.46 44.74 1,878 44.715 0.00%
2008-07-09 0 0.700 0.690 0.700 0.700 0.700 492,000 344,400 0.7000 44.74 44.10 44.74 44.74 44.74 7,698 44.736 0.00%
2008-07-08 0 0.700 0.690 0.710 0.700 0.710 542,000 380,340 0.7017 44.74 44.10 45.38 44.74 45.38 8,481 44.847 -2.78%
2008-07-07 0 0.720 0.710 0.720 0.710 0.750 130,000 93,840 0.7218 46.01 45.38 46.01 45.38 47.93 2,034 46.132 -4.00%
2008-07-04 0 0.750 0.720 0.750 0.750 0.750 142,000 106,500 0.7500 47.93 46.01 47.93 47.93 47.93 2,222 47.932 0.00%
2008-07-03 0 0.750 0.740 0.750 0.700 0.750 410,000 300,480 0.7329 47.93 47.29 47.93 44.74 47.93 6,415 46.837 0.00%
2008-07-02 0 0.750 0.730 0.790 0.750 0.750 180,000 135,000 0.7500 47.93 46.65 50.49 47.93 47.93 2,817 47.932 -6.25%
2008-06-30 0 0.800 0.790 0.800 0.770 0.800 138,000 110,240 0.7988 51.13 50.49 51.13 49.21 51.13 2,159 51.053 -4.76%
2008-06-27 0 0.840 0.770 0.840 0.840 0.840 10,000 8,400 0.8400 53.68 49.21 53.68 53.68 53.68 156 53.683 -3.45%
2008-06-26 0 0.870 0.820 0.870 0.820 0.870 1,174,000 963,180 0.8204 55.60 52.41 55.60 52.41 55.60 18,370 52.433 1.16%
2008-06-25 0 0.860 0.850 0.870 - - 0 0 - 54.96 54.32 55.60 - - 0 - 0.00%
2008-06-24 0 0.860 0.840 0.870 0.830 0.880 70,000 60,180 0.8597 54.96 53.68 55.60 53.04 56.24 1,095 54.943 0.00%
2008-06-23 0 0.860 0.820 0.860 0.820 0.860 12,000 10,240 0.8533 54.96 52.41 54.96 52.41 54.96 188 54.536 3.61%
2008-06-20 0 0.830 0.830 0.880 0.830 0.830 2,000 1,660 0.8300 53.04 53.04 56.24 53.04 53.04 31 53.044 -2.35%
2008-06-19 0 0.850 0.820 0.850 0.860 0.860 10,000 8,600 0.8600 54.32 52.41 54.32 54.96 54.96 156 54.962 -3.41%
2008-06-18 0 0.880 0.830 0.880 0.800 0.880 330,000 282,120 0.8549 56.24 53.04 56.24 51.13 56.24 5,164 54.636 8.64%
2008-06-17 0 0.810 0.810 0.820 0.810 0.810 10,000 8,100 0.8100 51.77 51.77 52.41 51.77 51.77 156 51.766 -1.22%
2008-06-16 0 0.820 0.820 0.830 0.820 0.820 110,000 90,200 0.8200 52.41 52.41 53.04 52.41 52.41 1,721 52.405 2.50%
2008-06-13 0 0.800 0.800 0.820 0.790 0.820 170,000 135,400 0.7965 51.13 51.13 52.41 50.49 52.41 2,660 50.902 -2.44%
2008-06-12 0 0.820 0.820 0.840 0.800 0.820 446,000 362,440 0.8126 52.41 52.41 53.68 51.13 52.41 6,979 51.935 -2.38%
2008-06-11 0 0.840 0.820 0.840 0.820 0.850 376,000 314,820 0.8373 53.68 52.41 53.68 52.41 54.32 5,883 53.510 -1.18%
2008-06-10 0 0.850 0.810 0.850 0.820 0.860 248,000 205,820 0.8299 54.32 51.77 54.32 52.41 54.96 3,881 53.039 -1.16%
2008-06-06 0 0.860 0.860 0.890 0.860 0.900 116,000 103,880 0.8955 54.96 54.96 56.88 54.96 57.52 1,815 57.232 -4.44%
2008-06-05 0 0.900 0.850 0.900 0.840 0.900 142,000 122,060 0.8596 57.52 54.32 57.52 53.68 57.52 2,222 54.935 0.00%
2008-06-04 0 0.900 0.880 0.900 0.900 0.900 38,000 34,200 0.9000 57.52 56.24 57.52 57.52 57.52 595 57.518 2.27%
2008-06-03 0 0.880 0.880 0.900 0.880 0.880 24,000 21,120 0.8800 56.24 56.24 57.52 56.24 56.24 376 56.240 0.00%
2008-06-02 0 0.880 0.880 0.900 0.870 0.880 78,000 68,120 0.8733 56.24 56.24 57.52 55.60 56.24 1,220 55.814 -2.22%
2008-05-30 0 0.900 0.890 0.900 0.900 0.900 40,000 36,000 0.9000 57.52 56.88 57.52 57.52 57.52 626 57.518 -2.17%
2008-05-29 0 0.920 0.880 0.920 0.880 0.920 12,000 10,920 0.9100 58.80 56.24 58.80 56.24 58.80 188 58.157 4.55%
2008-05-28 0 0.880 0.880 0.900 0.880 0.890 4,000 3,540 0.8850 56.24 56.24 57.52 56.24 56.88 63 56.559 -4.35%
2008-05-27 0 0.920 0.880 0.920 0.880 0.920 40,000 35,600 0.8900 58.80 56.24 58.80 56.24 58.80 626 56.879 2.22%
2008-05-26 0 0.900 0.900 0.920 0.900 0.900 136,000 122,400 0.9000 57.52 57.52 58.80 57.52 57.52 2,128 57.518 1.12%
2008-05-23 0 0.890 0.890 0.930 0.870 0.890 100,000 88,180 0.8818 56.88 56.88 59.44 55.60 56.88 1,565 56.355 -2.20%
2008-05-22 0 0.910 0.890 0.920 0.910 0.920 122,000 111,320 0.9125 58.16 56.88 58.80 58.16 58.80 1,909 58.314 0.00%
2008-05-21 0 0.910 0.900 0.910 0.900 0.920 171,000 155,960 0.9120 58.16 57.52 58.16 57.52 58.80 2,676 58.288 1.11%
2008-05-20 0 0.900 0.900 0.930 0.900 0.930 106,000 96,200 0.9075 57.52 57.52 59.44 57.52 59.44 1,659 58.000 -2.17%
2008-05-19 0 0.920 0.910 0.920 0.910 0.930 116,000 106,640 0.9193 58.80 58.16 58.80 58.16 59.44 1,815 58.752 1.10%
2008-05-16 0 0.910 0.910 0.940 0.910 0.920 66,000 60,700 0.9197 58.16 58.16 60.07 58.16 58.80 1,033 58.777 -1.09%
2008-05-15 0 0.920 0.920 0.930 0.920 0.930 88,000 81,560 0.9268 58.80 58.80 59.44 58.80 59.44 1,377 59.232 -1.08%
2008-05-14 0 0.930 0.910 0.930 0.900 0.930 52,000 47,420 0.9119 59.44 58.16 59.44 57.52 59.44 814 58.280 -2.11%
2008-05-13 0 0.950 0.900 0.950 0.890 0.950 160,000 150,000 0.9375 60.71 57.52 60.71 56.88 60.71 2,504 59.915 5.56%
2008-05-09 0 0.900 0.900 0.920 0.900 0.900 146,000 131,000 0.8973 57.52 57.52 58.80 57.52 57.52 2,285 57.343 -2.17%
2008-05-08 0 0.920 0.900 0.930 0.900 0.920 458,000 415,140 0.9064 58.80 57.52 59.44 57.52 58.80 7,166 57.928 0.00%
2008-05-07 0 0.920 0.910 0.930 0.920 0.970 342,000 324,400 0.9485 58.80 58.16 59.44 58.80 61.99 5,351 60.620 -6.12%
2008-05-06 0 1.040 1.000 1.050 0.960 1.040 1,116,000 1,127,140 1.0100 62.63 60.22 63.23 57.81 62.63 18,531 60.823 7.22%
2008-05-05 0 0.970 0.960 0.980 0.950 0.980 200,000 191,800 0.9590 58.42 57.81 59.02 57.21 59.02 3,321 57.753 0.00%
2008-05-02 0 0.970 0.970 0.980 0.950 0.980 52,000 50,480 0.9708 58.42 58.42 59.02 57.21 59.02 863 58.462 2.11%
2008-04-30 0 0.950 0.940 0.950 0.950 0.950 406,000 385,700 0.9500 57.21 56.61 57.21 57.21 57.21 6,742 57.211 -3.06%
2008-04-29 0 0.980 0.960 0.980 0.960 0.990 379,000 368,460 0.9722 59.02 57.81 59.02 57.81 59.62 6,293 58.547 2.08%
2008-04-28 0 0.960 0.960 0.970 0.920 0.980 636,000 606,960 0.9543 57.81 57.81 58.42 55.40 59.02 10,561 57.472 5.49%
2008-04-25 0 0.910 0.910 0.930 0.910 0.920 100,000 91,500 0.9150 54.80 54.80 56.01 54.80 55.40 1,661 55.103 -1.09%
2008-04-24 0 0.920 0.920 0.950 0.910 0.940 122,000 113,860 0.9333 55.40 55.40 57.21 54.80 56.61 2,026 56.204 0.00%
2008-04-23 0 0.920 0.910 0.920 0.910 0.920 198,000 181,600 0.9172 55.40 54.80 55.40 54.80 55.40 3,288 55.234 0.00%
2008-04-22 0 0.920 0.910 0.920 0.900 0.920 256,000 230,960 0.9022 55.40 54.80 55.40 54.20 55.40 4,251 54.331 1.10%
2008-04-21 0 0.910 0.910 0.920 0.900 0.930 458,000 418,000 0.9127 54.80 54.80 55.40 54.20 56.01 7,605 54.962 -1.09%
2008-04-18 0 0.920 0.910 0.920 0.910 0.920 226,000 207,900 0.9199 55.40 54.80 55.40 54.80 55.40 3,753 55.399 -1.08%
2008-04-17 0 0.930 0.930 0.940 0.920 0.930 122,000 113,200 0.9279 56.01 56.01 56.61 55.40 56.01 2,026 55.878 0.00%
2008-04-16 0 0.930 0.920 0.930 0.920 0.950 612,000 568,100 0.9283 56.01 55.40 56.01 55.40 57.21 10,162 55.902 0.00%
2008-04-15 0 0.930 0.920 0.930 0.910 0.930 710,000 653,540 0.9205 56.01 55.40 56.01 54.80 56.01 11,790 55.433 -2.11%
2008-04-14 0 0.950 0.950 0.960 0.930 0.970 564,000 537,820 0.9536 57.21 57.21 57.81 56.01 58.42 9,365 57.426 -3.06%
2008-04-11 0 0.980 0.980 1.030 0.910 1.060 510,000 494,360 0.9693 59.02 59.02 62.03 54.80 63.84 8,469 58.375 4.26%
2008-04-10 0 0.940 0.940 0.950 0.920 0.930 52,000 48,340 0.9296 56.61 56.61 57.21 55.40 56.01 863 55.983 2.17%
2008-04-09 0 0.920 0.910 0.940 0.920 0.950 378,000 352,340 0.9321 55.40 54.80 56.61 55.40 57.21 6,277 56.134 -2.13%
2008-04-08 0 0.940 0.940 0.960 0.930 0.960 70,000 66,060 0.9437 56.61 56.61 57.81 56.01 57.81 1,162 56.832 -1.05%
2008-04-07 0 0.950 0.940 0.960 0.930 0.960 70,000 66,400 0.9486 57.21 56.61 57.81 56.01 57.81 1,162 57.125 1.06%
2008-04-03 0 0.940 0.940 0.950 0.920 0.940 94,000 87,420 0.9300 56.61 56.61 57.21 55.40 56.61 1,561 56.006 1.08%
2008-04-02 0 0.930 0.930 0.950 0.900 0.980 882,000 825,300 0.9357 56.01 56.01 57.21 54.20 59.02 14,646 56.350 1.09%
2008-04-01 0 0.920 0.910 0.930 0.910 0.930 84,000 77,360 0.9210 55.40 54.80 56.01 54.80 56.01 1,395 55.461 0.00%
2008-03-31 0 0.920 0.910 0.960 0.920 0.920 20,000 18,400 0.9200 55.40 54.80 57.81 55.40 55.40 332 55.404 -1.08%
2008-03-28 0 0.930 0.930 0.950 0.920 0.960 176,000 164,040 0.9320 56.01 56.01 57.21 55.40 57.81 2,923 56.130 -3.12%
2008-03-27 0 0.960 0.950 0.960 0.930 0.960 98,000 92,340 0.9422 57.81 57.21 57.81 56.01 57.81 1,627 56.744 0.00%
2008-03-26 0 0.960 0.960 0.980 0.930 0.950 52,000 49,380 0.9496 57.81 57.81 59.02 56.01 57.21 863 57.188 2.13%
2008-03-25 0 0.940 0.940 0.980 0.930 0.940 96,000 90,220 0.9398 56.61 56.61 59.02 56.01 56.61 1,594 56.596 0.00%
2008-03-20 0 0.940 0.920 0.940 0.920 1.000 374,000 355,840 0.9514 56.61 55.40 56.61 55.40 60.22 6,210 57.298 -4.08%
2008-03-19 0 0.980 0.930 0.980 0.920 1.000 270,000 260,720 0.9656 59.02 56.01 59.02 55.40 60.22 4,483 58.152 3.16%
2008-03-18 0 0.950 0.900 0.950 0.910 0.990 124,000 114,960 0.9271 57.21 54.20 57.21 54.80 59.62 2,059 55.831 4.40%
2008-03-17 0 0.910 0.910 0.980 0.910 1.000 314,000 300,980 0.9585 54.80 54.80 59.02 54.80 60.22 5,214 57.725 -11.65%
2008-03-14 0 1.030 0.960 1.030 0.960 1.030 290,000 293,280 1.0113 62.03 57.81 62.03 57.81 62.03 4,816 60.903 3.00%
2008-03-13 0 1.000 0.990 1.000 1.000 1.030 376,000 385,980 1.0265 60.22 59.62 60.22 60.22 62.03 6,244 61.820 2.04%
2008-03-12 0 0.980 0.980 1.060 0.980 1.040 324,000 330,980 1.0215 59.02 59.02 63.84 59.02 62.63 5,380 61.519 -2.00%
2008-03-11 0 1.000 0.930 1.010 0.900 1.000 268,000 255,820 0.9546 60.22 56.01 60.82 54.20 60.22 4,450 57.485 8.70%
2008-03-10 0 0.920 0.920 0.960 0.920 0.920 124,000 114,080 0.9200 55.40 55.40 57.81 55.40 55.40 2,059 55.404 -4.17%
2008-03-07 0 0.960 0.930 0.960 0.940 1.000 364,000 345,920 0.9503 57.81 56.01 57.81 56.61 60.22 6,044 57.231 -1.03%
2008-03-06 0 0.970 0.970 0.990 0.970 1.000 110,000 107,760 0.9796 58.42 58.42 59.62 58.42 60.22 1,827 58.996 -1.02%
2008-03-05 0 0.980 0.980 1.000 0.980 1.000 362,000 358,460 0.9902 59.02 59.02 60.22 59.02 60.22 6,011 59.633 -2.00%
2008-03-04 0 1.000 1.000 1.070 1.000 1.080 352,000 360,800 1.0250 60.22 60.22 64.44 60.22 65.04 5,845 61.727 -7.41%
2008-03-03 0 1.080 1.050 1.090 1.000 1.100 672,000 717,040 1.0670 65.04 63.23 65.64 60.22 66.24 11,159 64.258 5.88%
2008-02-29 0 1.020 1.000 1.030 0.960 1.030 526,000 523,280 0.9948 61.43 60.22 62.03 57.81 62.03 8,734 59.910 6.25%
2008-02-28 0 0.960 0.960 0.970 0.950 0.960 64,000 61,220 0.9566 57.81 57.81 58.42 57.21 57.81 1,063 57.606 -1.03%
2008-02-27 0 0.970 0.970 0.980 0.960 0.980 141,000 137,760 0.9770 58.42 58.42 59.02 57.81 59.02 2,341 58.838 1.04%
2008-02-26 0 0.960 0.960 0.980 0.960 0.990 48,000 46,420 0.9671 57.81 57.81 59.02 57.81 59.62 797 58.240 -3.03%
2008-02-25 0 0.990 0.960 0.990 0.950 1.000 24,000 23,560 0.9817 59.62 57.81 59.62 57.21 60.22 399 59.118 -1.00%
2008-02-22 0 1.000 0.980 1.000 0.980 1.000 86,000 84,440 0.9819 60.22 59.02 60.22 59.02 60.22 1,428 59.129 0.00%
2008-02-21 0 1.000 0.960 1.000 0.960 1.000 38,000 37,900 0.9974 60.22 57.81 60.22 57.81 60.22 631 60.063 -0.99%
2008-02-20 0 1.010 0.960 1.010 0.990 1.010 60,000 59,920 0.9987 60.82 57.81 60.82 59.62 60.82 996 60.142 3.06%
2008-02-19 0 0.980 0.980 1.000 0.980 1.010 72,000 70,860 0.9842 59.02 59.02 60.22 59.02 60.82 1,196 59.268 0.00%
2008-02-18 0 0.980 0.970 1.010 0.980 1.020 68,000 67,420 0.9915 59.02 58.42 60.82 59.02 61.43 1,129 59.708 -1.01%
2008-02-15 0 0.990 0.980 1.010 0.970 1.020 112,000 110,260 0.9845 59.62 59.02 60.82 58.42 61.43 1,860 59.286 -2.94%
2008-02-14 0 1.020 1.000 1.020 1.000 1.040 284,000 287,760 1.0132 61.43 60.22 61.43 60.22 62.63 4,716 61.019 0.99%
2008-02-13 0 1.010 0.960 1.020 0.960 1.020 60,000 60,300 1.0050 60.82 57.81 61.43 57.81 61.43 996 60.523 -0.98%
2008-02-12 0 1.020 0.960 1.020 1.000 1.020 42,000 42,300 1.0071 61.43 57.81 61.43 60.22 61.43 697 60.652 0.00%
2008-02-11 0 1.020 0.960 1.020 0.950 1.030 350,000 351,560 1.0045 61.43 57.81 61.43 57.21 62.03 5,812 60.490 0.99%
2008-02-06 0 1.010 0.960 1.010 0.940 1.010 68,000 66,860 0.9832 60.82 57.81 60.82 56.61 60.82 1,129 59.212 1.00%
2008-02-05 0 1.000 0.960 1.000 1.000 1.000 20,000 20,000 1.0000 60.22 57.81 60.22 60.22 60.22 332 60.222 0.00%
2008-02-04 0 1.000 0.970 1.000 0.930 1.020 498,000 500,260 1.0045 60.22 58.42 60.22 56.01 61.43 8,269 60.495 1.01%
2008-02-01 0 0.990 0.940 0.990 0.940 1.000 32,000 31,760 0.9925 59.62 56.61 59.62 56.61 60.22 531 59.770 0.00%
2008-01-31 0 0.990 0.920 0.990 0.910 0.990 112,000 104,700 0.9348 59.62 55.40 59.62 54.80 59.62 1,860 56.297 0.00%
2008-01-30 0 0.990 0.950 1.000 0.960 1.020 46,000 46,040 1.0009 59.62 57.21 60.22 57.81 61.43 764 60.274 -1.00%
2008-01-29 0 1.000 0.970 1.000 0.960 1.000 792,000 778,440 0.9829 60.22 58.42 60.22 57.81 60.22 13,151 59.191 0.00%
2008-01-28 0 1.000 0.950 1.010 0.950 1.000 180,000 175,420 0.9746 60.22 57.21 60.82 57.21 60.22 2,989 58.690 -0.99%
2008-01-25 0 1.010 1.040 1.050 0.890 1.040 532,000 513,020 0.9643 60.82 62.63 63.23 53.60 62.63 8,834 58.073 7.45%
2008-01-24 0 0.940 0.880 0.940 0.900 0.960 152,000 139,960 0.9208 56.61 53.00 56.61 54.20 57.81 2,524 55.452 4.44%
2008-01-23 0 0.900 0.900 0.970 0.820 0.970 366,000 332,460 0.9084 54.20 54.20 58.42 49.38 58.42 6,078 54.703 -5.26%
2008-01-22 0 0.950 0.870 0.950 0.800 0.980 462,000 412,880 0.8937 57.21 52.39 57.21 48.18 59.02 7,672 53.819 -3.06%
2008-01-21 0 0.980 0.920 0.980 0.940 0.980 110,000 106,100 0.9645 59.02 55.40 59.02 56.61 59.02 1,827 58.087 1.03%
2008-01-18 0 0.970 0.950 0.970 0.910 0.970 124,000 117,520 0.9477 58.42 57.21 58.42 54.80 58.42 2,059 57.075 1.04%
2008-01-17 0 0.960 0.940 0.960 0.930 0.990 360,000 338,960 0.9416 57.81 56.61 57.81 56.01 59.62 5,978 56.702 -1.03%
2008-01-16 0 0.970 0.920 0.970 0.910 1.000 154,000 147,660 0.9588 58.42 55.40 58.42 54.80 60.22 2,557 57.743 -1.02%
2008-01-15 0 0.980 0.980 1.000 0.970 1.020 234,000 231,780 0.9905 59.02 59.02 60.22 58.42 61.43 3,886 59.651 -2.97%
2008-01-14 0 1.010 1.010 1.020 1.000 1.020 446,000 450,060 1.0091 60.82 60.82 61.43 60.22 61.43 7,406 60.770 -1.94%
2008-01-11 0 1.030 1.020 1.030 1.020 1.050 180,000 185,720 1.0318 62.03 61.43 62.03 61.43 63.23 2,989 62.136 -0.96%
2008-01-10 0 1.040 1.010 1.040 1.000 1.040 138,000 140,180 1.0158 62.63 60.82 62.63 60.22 62.63 2,292 61.173 0.00%
2008-01-09 0 1.040 1.000 1.040 1.000 1.040 128,000 130,000 1.0156 62.63 60.22 62.63 60.22 62.63 2,125 61.163 0.97%
2008-01-08 0 1.030 1.000 1.030 1.000 1.050 60,000 61,000 1.0167 62.03 60.22 62.03 60.22 63.23 996 61.226 3.00%
2008-01-07 0 1.000 0.990 1.020 0.930 1.050 126,000 126,240 1.0019 60.22 59.62 61.43 56.01 63.23 2,092 60.337 -4.76%
2008-01-04 0 1.050 1.030 1.050 1.030 1.050 78,000 81,160 1.0405 63.23 62.03 63.23 62.03 63.23 1,295 62.662 0.00%
2008-01-03 0 1.050 1.030 1.050 1.050 1.060 536,000 563,100 1.0506 63.23 62.03 63.23 63.23 63.84 8,900 63.267 0.00%
2008-01-02 0 1.050 1.030 1.050 1.000 1.050 204,000 211,100 1.0348 63.23 62.03 63.23 60.22 63.23 3,387 62.318 5.00%
2007-12-31 0 1.000 1.000 1.030 1.000 1.030 8,000 8,180 1.0225 60.22 60.22 62.03 60.22 62.03 133 61.577 -2.91%
2007-12-28 0 1.030 1.000 1.030 0.990 1.040 218,000 219,660 1.0076 62.03 60.22 62.03 59.62 62.63 3,620 60.680 0.00%
2007-12-27 0 1.030 0.980 1.030 0.910 1.030 384,000 378,040 0.9845 62.03 59.02 62.03 54.80 62.03 6,376 59.287 4.04%
2007-12-24 0 0.990 0.960 0.990 0.980 1.000 200,000 197,420 0.9871 59.62 57.81 59.62 59.02 60.22 3,321 59.445 -2.94%
2007-12-21 0 1.020 1.020 1.050 0.990 1.050 92,000 93,960 1.0213 61.43 61.43 63.23 59.62 63.23 1,528 61.505 3.03%
2007-12-20 0 0.990 0.990 1.020 0.990 1.030 164,000 168,460 1.0272 59.62 59.62 61.43 59.62 62.03 2,723 61.860 -1.00%
2007-12-19 0 1.000 0.990 1.010 0.980 1.030 88,000 90,060 1.0234 60.22 59.62 60.82 59.02 62.03 1,461 61.632 0.00%
2007-12-18 0 1.000 1.000 1.030 0.980 1.020 72,000 72,540 1.0075 60.22 60.22 62.03 59.02 61.43 1,196 60.674 0.00%
2007-12-17 0 1.000 1.000 1.040 0.990 1.050 202,000 202,880 1.0044 60.22 60.22 62.63 59.62 63.23 3,354 60.484 -2.91%
2007-12-14 0 1.030 1.010 1.020 1.010 1.040 552,000 562,220 1.0185 62.03 60.82 61.43 60.82 62.63 9,166 61.337 -0.96%
2007-12-13 0 1.040 1.040 1.050 1.040 1.070 118,000 122,900 1.0415 62.63 62.63 63.23 62.63 64.44 1,959 62.723 -0.95%
2007-12-12 0 1.050 1.050 1.060 1.040 1.050 42,000 44,060 1.0490 63.23 63.23 63.84 62.63 63.23 697 63.176 0.00%
2007-12-11 0 1.050 1.050 1.060 1.040 1.070 170,000 180,220 1.0601 63.23 63.23 63.84 62.63 64.44 2,823 63.842 0.96%
2007-12-10 0 1.040 1.040 1.080 1.040 1.040 6,000 6,240 1.0400 62.63 62.63 65.04 62.63 62.63 100 62.631 -1.89%
2007-12-07 0 1.060 1.060 1.080 1.050 1.100 208,000 220,800 1.0615 63.84 63.84 65.04 63.23 66.24 3,454 63.928 -0.93%
2007-12-06 0 1.070 1.050 1.070 1.040 1.070 30,000 31,720 1.0573 64.44 63.23 64.44 62.63 64.44 498 63.675 2.88%
2007-12-05 0 1.040 1.030 1.070 1.030 1.050 96,000 99,640 1.0379 62.63 62.03 64.44 62.03 63.23 1,594 62.505 -1.89%
2007-12-04 0 1.060 1.030 1.060 1.050 1.100 38,000 40,400 1.0632 63.84 62.03 63.84 63.23 66.24 631 64.025 0.95%
2007-12-03 0 1.050 1.040 1.060 1.040 1.070 104,000 108,680 1.0450 63.23 62.63 63.84 62.63 64.44 1,727 62.932 2.94%
2007-11-30 0 1.020 1.020 1.040 1.010 1.020 178,000 181,060 1.0172 61.43 61.43 62.63 60.82 61.43 2,956 61.257 -2.86%
2007-11-29 0 1.050 1.040 1.050 1.020 1.060 164,000 170,120 1.0373 63.23 62.63 63.23 61.43 63.84 2,723 62.469 0.96%
2007-11-28 0 1.040 1.010 1.050 1.010 1.040 142,000 143,960 1.0138 62.63 60.82 63.23 60.82 62.63 2,358 61.053 0.97%
2007-11-27 0 1.030 1.030 1.050 1.000 1.030 116,000 118,420 1.0209 62.03 62.03 63.23 60.22 62.03 1,926 61.478 0.98%
2007-11-26 0 1.020 1.010 1.030 1.000 1.020 214,000 215,720 1.0080 61.43 60.82 62.03 60.22 61.43 3,554 60.706 2.00%
2007-11-23 0 1.000 1.000 1.030 1.000 1.050 516,000 526,340 1.0200 60.22 60.22 62.03 60.22 63.23 8,568 61.429 -4.76%
2007-11-22 0 1.050 1.040 1.060 1.050 1.070 370,000 393,140 1.0625 63.23 62.63 63.84 63.23 64.44 6,144 63.988 -0.94%
2007-11-21 0 1.060 1.060 1.080 1.060 1.080 672,000 713,220 1.0613 63.84 63.84 65.04 63.84 65.04 11,159 63.916 -1.85%
2007-11-20 0 1.080 1.080 1.100 1.080 1.100 592,000 645,440 1.0903 65.04 65.04 66.24 65.04 66.24 9,830 65.658 -3.57%
2007-11-19 0 1.120 1.090 1.120 1.070 1.120 556,000 607,440 1.0925 67.45 65.64 67.45 64.44 67.45 9,233 65.793 3.70%
2007-11-16 0 1.080 1.080 1.090 1.060 1.100 652,000 702,500 1.0775 65.04 65.04 65.64 63.84 66.24 10,827 64.886 -1.82%
2007-11-15 0 1.100 1.100 1.110 1.100 1.110 178,000 196,700 1.1051 66.24 66.24 66.85 66.24 66.85 2,956 66.549 -0.90%
2007-11-14 0 1.110 1.110 1.120 1.110 1.120 224,000 249,020 1.1117 66.85 66.85 67.45 66.85 67.45 3,720 66.948 0.91%
2007-11-13 0 1.100 1.100 1.120 1.100 1.130 656,000 730,220 1.1131 66.24 66.24 67.45 66.24 68.05 10,893 67.035 -1.79%
2007-11-12 0 1.120 1.110 1.130 1.100 1.140 670,000 745,920 1.1133 67.45 66.85 68.05 66.24 68.65 11,126 67.046 -0.88%
2007-11-09 0 1.130 1.130 1.140 1.120 1.160 370,000 419,100 1.1327 68.05 68.05 68.65 67.45 69.86 6,144 68.213 -0.88%
2007-11-08 0 1.140 1.140 1.150 1.130 1.160 410,000 471,840 1.1508 68.65 68.65 69.26 68.05 69.86 6,808 69.305 -1.72%
2007-11-07 0 1.160 1.150 1.160 1.120 1.160 404,000 463,280 1.1467 69.86 69.26 69.86 67.45 69.86 6,709 69.058 1.75%
2007-11-06 0 1.140 1.140 1.150 1.120 1.130 412,000 462,520 1.1226 68.65 68.65 69.26 67.45 68.05 6,841 67.606 1.79%
2007-11-05 0 1.120 1.110 1.140 1.070 1.150 860,000 977,180 1.1363 67.45 66.85 68.65 64.44 69.26 14,281 68.427 0.90%
2007-11-02 0 1.110 1.110 1.140 1.100 1.130 268,000 297,640 1.1106 66.85 66.85 68.65 66.24 68.05 4,450 66.882 0.00%
2007-11-01 0 1.110 1.110 1.140 1.110 1.130 286,000 318,940 1.1152 66.85 66.85 68.65 66.85 68.05 4,749 67.158 -3.48%
2007-10-31 0 1.150 1.140 1.150 1.130 1.150 778,000 881,100 1.1325 69.26 68.65 69.26 68.05 69.26 12,919 68.202 2.68%
2007-10-30 0 1.120 1.140 1.150 1.120 1.180 474,000 551,620 1.1638 67.45 68.65 69.26 67.45 71.06 7,871 70.084 -5.08%
2007-10-29 0 1.180 1.180 1.190 1.140 1.200 1,424,000 1,683,240 1.1821 71.06 71.06 71.66 68.65 72.27 23,646 71.185 3.51%
2007-10-26 0 1.140 1.140 1.160 1.070 1.170 1,402,000 1,573,640 1.1224 68.65 68.65 69.86 64.44 70.46 23,281 67.595 7.55%
2007-10-25 0 1.060 1.040 1.060 1.050 1.080 746,000 791,200 1.0606 63.84 62.63 63.84 63.23 65.04 12,388 63.871 -1.85%
2007-10-24 0 1.080 1.080 1.100 1.080 1.130 1,062,000 1,169,320 1.1011 65.04 65.04 66.24 65.04 68.05 17,635 66.308 -3.57%
2007-10-23 0 1.120 1.110 1.120 1.070 1.180 590,000 659,080 1.1171 67.45 66.85 67.45 64.44 71.06 9,797 67.273 5.66%
2007-10-22 0 1.060 1.060 1.070 1.050 1.100 1,242,000 1,333,900 1.0740 63.84 63.84 64.44 63.23 66.24 20,624 64.678 -4.50%
2007-10-18 0 1.110 1.110 1.120 1.090 1.130 1,212,000 1,352,560 1.1160 66.85 66.85 67.45 65.64 68.05 20,126 67.206 -1.77%
2007-10-17 0 1.130 1.130 1.140 1.120 1.130 564,000 635,500 1.1268 68.05 68.05 68.65 67.45 68.05 9,365 67.856 -0.88%
2007-10-16 0 1.140 1.130 1.140 1.130 1.190 1,602,000 1,855,880 1.1585 68.65 68.05 68.65 68.05 71.66 26,602 69.766 -3.39%
2007-10-15 0 1.180 1.180 1.190 1.160 1.190 618,000 724,000 1.1715 71.06 71.06 71.66 69.86 71.66 10,262 70.551 0.00%
2007-10-12 0 1.180 1.170 1.180 1.130 1.190 1,314,000 1,519,660 1.1565 71.06 70.46 71.06 68.05 71.66 21,819 69.647 -0.84%
2007-10-11 0 1.190 1.190 1.200 1.180 1.200 796,000 946,940 1.1896 71.66 71.66 72.27 71.06 72.27 13,218 71.641 0.00%
2007-10-10 0 1.190 1.190 1.210 1.180 1.220 832,000 994,560 1.1954 71.66 71.66 72.87 71.06 73.47 13,816 71.988 0.85%
2007-10-09 0 1.180 1.180 1.200 1.170 1.230 1,200,000 1,429,100 1.1909 71.06 71.06 72.27 70.46 74.07 19,926 71.719 -4.84%
2007-10-08 0 1.240 1.230 1.250 1.190 1.270 1,876,000 2,313,200 1.2330 74.68 74.07 75.28 71.66 76.48 31,151 74.257 5.08%
2007-10-05 0 1.180 1.180 1.190 1.160 1.190 610,000 722,160 1.1839 71.06 71.06 71.66 69.86 71.66 10,129 71.295 -0.84%
2007-10-04 0 1.190 1.190 1.200 1.170 1.220 870,000 1,035,900 1.1907 71.66 71.66 72.27 70.46 73.47 14,447 71.706 -2.46%
2007-10-03 0 1.220 1.210 1.240 1.200 1.270 818,000 1,022,020 1.2494 73.47 72.87 74.68 72.27 76.48 13,583 75.242 -2.40%
2007-10-02 0 1.250 1.250 1.260 1.250 1.270 1,670,000 2,096,120 1.2552 75.28 75.28 75.88 75.28 76.48 27,731 75.588 0.00%
2007-09-28 0 1.250 1.250 1.260 1.250 1.270 738,000 930,860 1.2613 75.28 75.28 75.88 75.28 76.48 12,255 75.960 -0.79%
2007-09-27 0 1.260 1.250 1.270 1.250 1.300 870,000 1,101,940 1.2666 75.88 75.28 76.48 75.28 78.29 14,447 76.277 0.80%
2007-09-25 0 1.250 1.250 1.260 1.240 1.260 480,000 600,400 1.2508 75.28 75.28 75.88 74.68 75.88 7,971 75.328 0.81%
2007-09-24 0 1.240 1.240 1.260 1.240 1.280 872,000 1,095,800 1.2567 74.68 74.68 75.88 74.68 77.08 14,480 75.678 -3.12%
2007-09-21 0 1.280 1.260 1.280 1.280 1.290 1,504,000 1,933,740 1.2857 77.08 75.88 77.08 77.08 77.69 24,974 77.429 -1.54%
2007-09-20 0 1.300 1.290 1.300 1.290 1.320 2,412,000 3,151,940 1.3068 78.29 77.69 78.29 77.69 79.49 40,052 78.696 0.78%
2007-09-19 0 1.290 1.290 1.310 1.280 1.340 2,340,000 3,040,640 1.2994 77.69 77.69 78.89 77.08 80.70 38,856 78.253 1.57%
2007-09-18 0 1.270 1.300 1.310 1.270 1.370 2,414,000 3,141,620 1.3014 76.48 78.29 78.89 76.48 82.50 40,085 78.374 -6.62%
2007-09-17 0 1.360 1.350 1.360 1.190 1.400 7,838,000 10,338,340 1.3190 81.90 81.30 81.90 71.66 84.31 130,152 79.433 14.29%
2007-09-14 0 1.190 1.190 1.200 1.190 1.210 726,000 870,780 1.1994 71.66 71.66 72.27 71.66 72.87 12,055 72.231 -0.83%
2007-09-13 0 1.200 1.190 1.200 1.180 1.200 514,000 613,300 1.1932 72.27 71.66 72.27 71.06 72.27 8,535 71.856 0.84%
2007-09-12 0 1.190 1.190 1.200 1.170 1.230 1,124,000 1,364,920 1.2143 71.66 71.66 72.27 70.46 74.07 18,664 73.130 0.00%
2007-09-11 0 1.190 1.170 1.200 1.160 1.200 186,000 219,640 1.1809 71.66 70.46 72.27 69.86 72.27 3,089 71.114 0.85%
2007-09-10 0 1.180 1.180 1.210 1.160 1.210 358,000 426,660 1.1918 71.06 71.06 72.87 69.86 72.87 5,945 71.772 -2.48%
2007-09-07 0 1.210 1.210 1.220 1.210 1.230 774,000 943,640 1.2192 72.87 72.87 73.47 72.87 74.07 12,852 73.421 0.00%
2007-09-06 0 1.210 1.200 1.210 1.200 1.220 562,000 678,980 1.2081 72.87 72.27 72.87 72.27 73.47 9,332 72.757 0.00%
2007-09-05 0 1.210 1.210 1.230 1.210 1.230 530,000 647,340 1.2214 72.87 72.87 74.07 72.87 74.07 8,801 73.555 0.00%
2007-09-04 0 1.210 1.220 1.250 1.190 1.300 1,194,000 1,490,300 1.2482 72.87 73.47 75.28 71.66 78.29 19,827 75.166 -4.72%
2007-09-03 0 1.270 1.260 1.270 1.250 1.300 540,000 687,680 1.2735 76.48 75.88 76.48 75.28 78.29 8,967 76.691 -2.31%
2007-08-31 0 1.300 1.290 1.300 1.180 1.300 2,118,000 2,641,400 1.2471 78.29 77.69 78.29 71.06 78.29 35,170 75.104 4.84%
2007-08-30 0 1.240 1.210 1.240 1.190 1.270 716,000 869,660 1.2146 74.68 72.87 74.68 71.66 76.48 11,889 73.146 4.20%
2007-08-29 0 1.190 1.190 1.210 1.170 1.210 1,466,000 1,743,340 1.1892 71.66 71.66 72.87 70.46 72.87 24,343 71.615 -4.03%
2007-08-28 0 1.240 1.240 1.250 1.210 1.280 268,000 331,820 1.2381 74.68 74.68 75.28 72.87 77.08 4,450 74.563 -0.80%
2007-08-27 0 1.250 1.230 1.260 1.200 1.260 1,062,000 1,294,820 1.2192 75.28 74.07 75.88 72.27 75.88 17,635 73.424 1.63%
2007-08-24 0 1.230 1.210 1.230 1.160 1.260 328,000 398,080 1.2137 74.07 72.87 74.07 69.86 75.88 5,447 73.089 3.36%
2007-08-23 0 1.190 1.190 1.200 1.170 1.200 544,000 647,380 1.1900 71.66 71.66 72.27 70.46 72.27 9,033 71.666 1.71%
2007-08-22 0 1.170 1.170 1.200 1.170 1.200 310,000 371,080 1.1970 70.46 70.46 72.27 70.46 72.27 5,148 72.088 0.00%
2007-08-21 0 1.170 1.170 1.180 1.140 1.190 522,000 609,880 1.1684 70.46 70.46 71.06 68.65 71.66 8,668 70.360 4.46%
2007-08-20 0 1.120 1.120 1.160 1.110 1.190 244,000 272,340 1.1161 67.45 67.45 69.86 66.85 71.66 4,052 67.216 1.82%
2007-08-17 0 1.100 1.050 1.100 1.020 1.120 944,000 995,860 1.0549 66.24 63.23 66.24 61.43 67.45 15,675 63.530 -1.79%
2007-08-16 0 1.120 1.120 1.150 1.090 1.180 748,000 847,460 1.1330 67.45 67.45 69.26 65.64 71.06 12,421 68.229 -9.68%
2007-08-15 0 1.240 1.240 1.260 1.230 1.270 332,000 415,800 1.2524 74.68 74.68 75.88 74.07 76.48 5,513 75.422 -1.59%
2007-08-14 0 1.260 1.260 1.280 1.260 1.280 408,000 517,440 1.2682 75.88 75.88 77.08 75.88 77.08 6,775 76.375 1.61%
2007-08-13 0 1.240 1.240 1.280 1.230 1.260 578,000 722,000 1.2491 74.68 74.68 77.08 74.07 75.88 9,598 75.225 -1.59%
2007-08-10 0 1.260 1.250 1.280 1.250 1.280 592,000 752,180 1.2706 75.88 75.28 77.08 75.28 77.08 9,830 76.516 -3.82%
2007-08-09 0 1.310 1.300 1.330 1.280 1.310 560,000 726,000 1.2964 78.89 78.29 80.10 77.08 78.89 9,299 78.073 2.34%
2007-08-08 0 1.280 1.280 1.320 1.270 1.340 198,000 254,860 1.2872 77.08 77.08 79.49 76.48 80.70 3,288 77.516 -0.78%
2007-08-07 0 1.290 1.290 1.320 1.270 1.360 1,128,000 1,500,320 1.3301 77.69 77.69 79.49 76.48 81.90 18,731 80.099 -3.01%
2007-08-06 0 1.330 1.330 1.350 1.280 1.370 2,338,000 3,090,420 1.3218 80.10 80.10 81.30 77.08 82.50 38,823 79.603 3.91%
2007-08-03 0 1.280 1.270 1.300 1.250 1.280 542,000 686,980 1.2675 77.08 76.48 78.29 75.28 77.08 9,000 76.331 -0.78%
2007-08-02 0 1.290 1.290 1.300 1.260 1.300 642,000 818,700 1.2752 77.69 77.69 78.29 75.88 78.29 10,661 76.797 0.00%
2007-08-01 0 1.290 1.290 1.300 1.260 1.320 1,916,000 2,471,500 1.2899 77.69 77.69 78.29 75.88 79.49 31,816 77.682 -1.53%
2007-07-31 0 1.310 1.300 1.320 1.290 1.310 816,000 1,062,060 1.3015 78.89 78.29 79.49 77.69 78.89 13,550 78.381 0.00%
2007-07-30 0 1.310 1.300 1.310 1.300 1.320 654,000 855,160 1.3076 78.89 78.29 78.89 78.29 79.49 10,860 78.745 -1.50%
2007-07-27 0 1.330 1.330 1.340 1.280 1.330 724,000 953,360 1.3168 80.10 80.10 80.70 77.08 80.10 12,022 79.300 0.00%
2007-07-26 0 1.330 1.330 1.340 1.320 1.360 932,000 1,251,680 1.3430 80.10 80.10 80.70 79.49 81.90 15,476 80.878 -1.48%
2007-07-25 0 1.350 1.350 1.360 1.330 1.370 366,000 494,960 1.3523 81.30 81.30 81.90 80.10 82.50 6,078 81.441 0.00%
2007-07-24 0 1.350 1.350 1.360 1.350 1.360 352,000 477,060 1.3553 81.30 81.30 81.90 81.30 81.90 5,845 81.618 -0.74%
2007-07-23 0 1.360 1.360 1.370 1.340 1.360 1,052,000 1,418,280 1.3482 81.90 81.90 82.50 80.70 81.90 17,469 81.190 0.00%
2007-07-20 0 1.360 1.360 1.370 1.330 1.360 1,168,000 1,584,420 1.3565 81.90 81.90 82.50 80.10 81.90 19,395 81.692 -1.45%
2007-07-19 0 1.380 1.380 1.390 1.360 1.400 492,000 679,220 1.3805 83.11 83.11 83.71 81.90 84.31 8,170 83.138 0.00%
2007-07-18 0 1.380 1.380 1.390 1.380 1.400 874,000 1,211,460 1.3861 83.11 83.11 83.71 83.11 84.31 14,513 83.474 0.00%
2007-07-17 0 1.380 1.380 1.390 1.350 1.380 1,322,000 1,813,500 1.3718 83.11 83.11 83.71 81.30 83.11 21,952 82.611 1.47%
2007-07-16 0 1.360 1.360 1.380 1.360 1.390 666,000 914,300 1.3728 81.90 81.90 83.11 81.90 83.71 11,059 82.674 -1.45%
2007-07-13 0 1.380 1.380 1.390 1.330 1.410 2,416,000 3,297,680 1.3649 83.11 83.11 83.71 80.10 84.91 40,118 82.199 3.76%
2007-07-12 0 1.330 1.330 1.340 1.320 1.350 1,486,000 1,975,780 1.3296 80.10 80.10 80.70 79.49 81.30 24,675 80.071 -1.48%
2007-07-11 0 1.350 1.350 1.360 1.320 1.390 910,000 1,230,800 1.3525 81.30 81.30 81.90 79.49 83.71 15,111 81.452 -1.46%
2007-07-10 0 1.370 1.360 1.380 1.350 1.390 1,315,000 1,805,980 1.3734 82.50 81.90 83.11 81.30 83.71 21,836 82.707 -0.72%
2007-07-09 0 1.380 1.380 1.390 1.360 1.390 572,000 789,160 1.3797 83.11 83.11 83.71 81.90 83.71 9,498 83.085 1.47%
2007-07-06 0 1.360 1.340 1.360 1.330 1.380 1,238,000 1,675,320 1.3532 81.90 80.70 81.90 80.10 83.11 20,557 81.495 -1.45%
2007-07-05 0 1.380 1.380 1.390 1.360 1.390 714,000 985,520 1.3803 83.11 83.11 83.71 81.90 83.71 11,856 83.123 -0.72%
2007-07-04 0 1.390 1.380 1.390 1.370 1.420 1,032,000 1,437,440 1.3929 83.71 83.11 83.71 82.50 85.52 17,137 83.881 0.72%
2007-07-03 0 1.380 1.370 1.380 1.340 1.420 2,840,000 3,945,780 1.3894 83.11 82.50 83.11 80.70 85.52 47,159 83.670 3.76%
2007-06-29 0 1.330 1.330 1.340 1.310 1.340 580,000 770,860 1.3291 80.10 80.10 80.70 78.89 80.70 9,631 80.039 0.00%
2007-06-28 0 1.330 1.330 1.340 1.330 1.350 478,000 637,440 1.3336 80.10 80.10 80.70 80.10 81.30 7,937 80.309 0.00%
2007-06-27 0 1.330 1.330 1.340 1.320 1.350 548,000 734,180 1.3397 80.10 80.10 80.70 79.49 81.30 9,100 80.682 -1.48%
2007-06-26 0 1.350 1.340 1.350 1.320 1.350 1,420,000 1,893,220 1.3333 81.30 80.70 81.30 79.49 81.30 23,579 80.291 -2.17%
2007-06-25 0 1.380 1.370 1.380 1.380 1.440 1,670,000 2,355,040 1.4102 83.11 82.50 83.11 83.11 86.72 27,731 84.925 -4.17%
2007-06-22 0 1.440 1.440 1.450 1.430 1.470 1,262,000 1,822,240 1.4439 86.72 86.72 87.32 86.12 88.53 20,956 86.956 -0.69%
2007-06-21 0 1.450 1.440 1.450 1.400 1.460 2,004,000 2,867,300 1.4308 87.32 86.72 87.32 84.31 87.92 33,277 86.165 -1.36%
2007-06-20 0 1.470 1.470 1.480 1.430 1.520 2,226,000 3,296,660 1.4810 88.53 88.53 89.13 86.12 91.54 36,963 89.187 -1.34%
2007-06-18 0 1.490 1.480 1.490 1.480 1.540 2,580,000 3,887,740 1.5069 89.73 89.13 89.73 89.13 92.74 42,842 90.747 1.36%
2007-06-15 0 1.470 1.470 1.480 1.470 1.530 2,402,000 3,584,520 1.4923 88.53 88.53 89.13 88.53 92.14 39,886 89.869 0.00%
2007-06-14 0 1.470 1.470 1.490 1.440 1.520 5,088,000 7,563,100 1.4865 88.53 88.53 89.73 86.72 91.54 84,488 89.517 2.80%
2007-06-13 0 1.430 1.430 1.440 1.410 1.460 3,090,000 4,435,500 1.4354 86.12 86.12 86.72 84.91 87.92 51,310 86.445 0.00%
2007-06-12 0 1.430 1.420 1.430 1.400 1.450 3,000,000 4,288,100 1.4294 86.12 85.52 86.12 84.31 87.32 49,816 86.079 0.00%
2007-06-11 0 1.430 1.420 1.430 1.380 1.430 6,394,000 8,990,180 1.4060 86.12 85.52 86.12 83.11 86.12 106,174 84.674 5.93%
2007-06-08 0 1.350 1.350 1.360 1.280 1.360 1,828,000 2,407,120 1.3168 81.30 81.30 81.90 77.08 81.90 30,354 79.300 3.85%
2007-06-07 0 1.300 1.300 1.310 1.280 1.320 910,000 1,177,560 1.2940 78.29 78.29 78.89 77.08 79.49 15,111 77.928 -0.76%
2007-06-06 0 1.310 1.310 1.320 1.260 1.350 1,500,000 1,955,920 1.3039 78.89 78.89 79.49 75.88 81.30 24,908 78.526 2.34%
2007-06-05 0 1.280 1.270 1.280 1.250 1.320 1,376,000 1,746,580 1.2693 77.08 76.48 77.08 75.28 79.49 22,849 76.441 -0.78%
2007-06-04 0 1.290 1.290 1.300 1.270 1.390 4,180,000 5,490,760 1.3136 77.69 77.69 78.29 76.48 83.71 69,410 79.106 -7.19%
2007-06-01 0 1.390 1.390 1.400 1.350 1.450 10,780,000 15,046,000 1.3957 83.71 83.71 84.31 81.30 87.32 179,005 84.054 2.96%
2007-05-31 0 1.350 1.340 1.350 1.160 1.410 5,346,000 6,894,860 1.2897 81.30 80.70 81.30 69.86 84.91 88,772 77.670 15.38%
2007-05-30 0 1.170 1.160 1.170 1.140 1.170 610,000 702,940 1.1524 70.46 69.86 70.46 68.65 70.46 10,129 69.397 -2.50%
2007-05-29 0 1.200 1.190 1.200 1.150 1.200 818,000 969,320 1.1850 72.27 71.66 72.27 69.26 72.27 13,583 71.362 0.00%
2007-05-28 0 1.200 1.180 1.210 1.140 1.210 1,678,000 1,964,080 1.1705 72.27 71.06 72.87 68.65 72.87 27,864 70.489 5.26%
2007-05-25 0 1.140 1.130 1.140 1.130 1.150 1,718,000 1,954,900 1.1379 68.65 68.05 68.65 68.05 69.26 28,528 68.526 -2.56%
2007-05-23 0 1.170 1.170 1.180 1.150 1.180 358,000 420,000 1.1732 70.46 70.46 71.06 69.26 71.06 5,945 70.651 -0.85%
2007-05-22 0 1.180 1.160 1.180 1.150 1.190 886,000 1,034,900 1.1681 71.06 69.86 71.06 69.26 71.66 14,712 70.343 -0.84%
2007-05-21 0 1.190 1.190 1.200 1.150 1.200 504,000 599,600 1.1897 71.66 71.66 72.27 69.26 72.27 8,369 71.645 0.85%
2007-05-18 0 1.180 1.160 1.190 1.180 1.200 1,132,000 1,338,760 1.1827 71.06 69.86 71.66 71.06 72.27 18,797 71.221 -0.84%
2007-05-17 0 1.190 1.190 1.200 1.130 1.200 1,138,000 1,344,560 1.1815 71.66 71.66 72.27 68.05 72.27 18,897 71.153 5.31%
2007-05-16 0 1.130 1.130 1.150 1.120 1.140 464,000 525,620 1.1328 68.05 68.05 69.26 67.45 68.65 7,705 68.219 -0.88%
2007-05-15 0 1.140 1.130 1.140 1.120 1.150 368,000 418,980 1.1385 68.65 68.05 68.65 67.45 69.26 6,111 68.565 1.79%
2007-05-14 0 1.120 1.120 1.150 1.120 1.160 1,044,000 1,190,000 1.1398 67.45 67.45 69.26 67.45 69.86 17,336 68.644 -2.61%
2007-05-11 0 1.150 1.150 1.160 1.140 1.170 242,000 277,300 1.1459 69.26 69.26 69.86 68.65 70.46 4,018 69.006 -0.86%
2007-05-10 0 1.160 1.150 1.160 1.150 1.160 354,000 407,500 1.1511 69.86 69.26 69.86 69.26 69.86 5,878 69.323 0.00%
2007-05-09 0 1.160 1.150 1.170 1.160 1.200 532,000 619,120 1.1638 69.86 69.26 70.46 69.86 72.27 8,834 70.084 -1.69%
2007-05-08 0 1.180 1.170 1.180 1.160 1.210 1,372,000 1,607,460 1.1716 71.06 70.46 71.06 69.86 72.87 22,782 70.557 -3.28%
2007-05-07 0 1.220 1.210 1.220 1.200 1.240 704,000 862,520 1.2252 73.47 72.87 73.47 72.27 74.68 11,690 73.782 -1.61%
2007-05-04 0 1.240 1.230 1.240 1.150 1.270 938,000 1,158,360 1.2349 74.68 74.07 74.68 69.26 76.48 15,576 74.369 5.08%
2007-05-03 0 1.180 1.180 1.200 1.110 1.200 502,000 595,540 1.1863 71.06 71.06 72.27 66.85 72.27 8,336 71.443 2.61%
2007-05-02 0 1.150 1.150 1.170 1.100 1.170 416,000 471,300 1.1329 69.26 69.26 70.46 66.24 70.46 6,908 68.227 -3.36%
2007-04-30 0 1.190 1.170 1.190 1.120 1.190 452,000 525,120 1.1618 71.66 70.46 71.66 67.45 71.66 7,506 69.964 3.48%
2007-04-27 0 1.150 1.160 1.180 1.050 1.190 594,000 689,660 1.1610 69.26 69.86 71.06 63.23 71.66 9,864 69.920 -3.36%
2007-04-26 0 1.190 1.190 1.200 1.160 1.200 422,000 498,280 1.1808 71.66 71.66 72.27 69.86 72.27 7,007 71.107 0.00%
2007-04-25 0 1.190 1.180 1.190 1.160 1.190 332,000 390,940 1.1775 71.66 71.06 71.66 69.86 71.66 5,513 70.913 1.71%
2007-04-24 0 1.170 1.170 1.180 1.170 1.200 622,000 731,380 1.1759 70.46 70.46 71.06 70.46 72.27 10,328 70.812 -0.85%
2007-04-23 0 1.180 1.180 1.200 1.180 1.210 526,000 628,320 1.1945 71.06 71.06 72.27 71.06 72.87 8,734 71.936 -3.28%
2007-04-20 0 1.220 1.210 1.220 1.210 1.240 544,000 668,940 1.2297 73.47 72.87 73.47 72.87 74.68 9,033 74.053 -1.61%
2007-04-19 0 1.240 1.230 1.240 1.230 1.280 930,000 1,160,420 1.2478 74.68 74.07 74.68 74.07 77.08 15,443 75.143 -1.59%
2007-04-18 0 1.260 1.260 1.270 1.250 1.270 630,000 794,600 1.2613 75.88 75.88 76.48 75.28 76.48 10,461 75.956 0.80%
2007-04-17 0 1.250 1.250 1.260 1.220 1.270 398,000 496,220 1.2468 75.28 75.28 75.88 73.47 76.48 6,609 75.084 0.81%
2007-04-16 0 1.240 1.240 1.250 1.230 1.250 778,000 963,560 1.2385 74.68 74.68 75.28 74.07 75.28 12,919 74.585 0.00%
2007-04-13 0 1.240 1.240 1.250 1.230 1.250 232,000 287,600 1.2397 74.68 74.68 75.28 74.07 75.28 3,852 74.654 -0.80%
2007-04-12 0 1.250 1.250 1.260 1.250 1.270 818,000 1,025,280 1.2534 75.28 75.28 75.88 75.28 76.48 13,583 75.482 -1.57%
2007-04-11 0 1.270 1.270 1.290 1.250 1.300 134,000 169,640 1.2660 76.48 76.48 77.69 75.28 78.29 2,225 76.239 0.00%
2007-04-10 0 1.270 1.270 1.280 1.250 1.270 164,000 206,620 1.2599 76.48 76.48 77.08 75.28 76.48 2,723 75.872 -0.78%
2007-04-04 0 1.280 1.280 1.300 1.280 1.320 618,000 801,660 1.2972 77.08 77.08 78.29 77.08 79.49 10,262 78.119 -3.76%
2007-04-03 0 1.330 1.330 1.350 1.300 1.350 412,000 547,340 1.3285 80.10 80.10 81.30 78.29 81.30 6,841 80.004 1.53%
2007-04-02 0 1.310 1.310 1.330 1.300 1.330 248,000 327,080 1.3189 78.89 78.89 80.10 78.29 80.10 4,118 79.425 -2.96%
2007-03-30 0 1.350 1.300 1.350 1.350 1.370 280,000 380,040 1.3573 81.30 78.29 81.30 81.30 82.50 4,649 81.738 0.00%
2007-03-29 0 1.350 1.350 1.370 1.340 1.380 640,000 865,300 1.3520 81.30 81.30 82.50 80.70 83.11 10,627 81.422 1.50%
2007-03-28 0 1.330 1.330 1.340 1.330 1.390 640,000 865,760 1.3528 80.10 80.10 80.70 80.10 83.71 10,627 81.465 -4.32%
2007-03-27 0 1.390 1.380 1.390 1.360 1.400 1,528,000 2,115,340 1.3844 83.71 83.11 83.71 81.90 84.31 25,373 83.370 0.00%
2007-03-26 0 1.390 1.390 1.400 1.280 1.400 2,664,000 3,662,520 1.3748 83.71 83.71 84.31 77.08 84.31 44,236 82.794 8.59%
2007-03-23 0 1.280 1.270 1.280 1.230 1.290 1,394,000 1,753,540 1.2579 77.08 76.48 77.08 74.07 77.69 23,148 75.754 4.07%
2007-03-22 0 1.230 1.220 1.230 1.150 1.230 1,162,000 1,393,960 1.1996 74.07 73.47 74.07 69.26 74.07 19,295 72.243 6.03%
2007-03-21 0 1.160 1.160 1.180 1.150 1.190 538,000 625,640 1.1629 69.86 69.86 71.06 69.26 71.66 8,934 70.032 0.00%
2007-03-20 0 1.160 1.160 1.170 1.160 1.210 750,000 892,480 1.1900 69.86 69.86 70.46 69.86 72.87 12,454 71.662 -2.52%
2007-03-19 0 1.190 1.190 1.200 1.140 1.220 1,678,000 1,966,440 1.1719 71.66 71.66 72.27 68.65 73.47 27,864 70.574 4.39%
2007-03-16 0 1.140 1.130 1.150 1.110 1.140 1,042,000 1,179,460 1.1319 68.65 68.05 69.26 66.85 68.65 17,303 68.166 1.79%
2007-03-15 0 1.120 1.110 1.120 1.060 1.140 728,000 808,760 1.1109 67.45 66.85 67.45 63.84 68.65 12,089 66.903 3.70%
2007-03-14 0 1.080 1.080 1.090 1.050 1.090 722,000 772,700 1.0702 65.04 65.04 65.64 63.23 65.64 11,989 64.451 -2.70%
2007-03-13 0 1.110 1.090 1.120 1.050 1.140 1,748,000 1,914,740 1.0954 66.85 65.64 67.45 63.23 68.65 29,026 65.966 -0.89%
2007-03-12 0 1.120 1.120 1.130 1.110 1.130 476,000 532,600 1.1189 67.45 67.45 68.05 66.85 68.05 7,904 67.383 -0.88%
2007-03-09 0 1.130 1.130 1.140 1.070 1.160 1,900,000 2,135,620 1.1240 68.05 68.05 68.65 64.44 69.86 31,550 67.690 4.63%
2007-03-08 0 1.080 1.090 1.100 1.050 1.120 2,718,000 2,938,620 1.0812 65.04 65.64 66.24 63.23 67.45 45,133 65.110 -3.57%
2007-03-07 0 1.120 1.110 1.120 1.120 1.230 2,358,000 2,744,560 1.1639 67.45 66.85 67.45 67.45 74.07 39,155 70.094 -8.20%
2007-03-06 0 1.220 1.200 1.220 1.200 1.280 772,000 957,940 1.2409 73.47 72.27 73.47 72.27 77.08 12,819 74.727 -1.61%
2007-03-05 0 1.240 1.180 1.240 1.170 1.320 1,826,000 2,214,300 1.2127 74.68 71.06 74.68 70.46 79.49 30,321 73.028 -6.77%
2007-03-02 0 1.330 1.330 1.340 1.330 1.360 1,378,000 1,847,100 1.3404 80.10 80.10 80.70 80.10 81.90 22,882 80.723 -1.48%
2007-03-01 0 1.350 1.350 1.370 1.330 1.360 618,000 828,780 1.3411 81.30 81.30 82.50 80.10 81.90 10,262 80.762 0.75%
2007-02-28 0 1.340 1.330 1.340 1.300 1.340 1,288,000 1,710,480 1.3280 80.70 80.10 80.70 78.29 80.70 21,388 79.975 -2.19%
2007-02-27 0 1.370 1.370 1.390 1.370 1.410 1,992,000 2,765,880 1.3885 82.50 82.50 83.71 82.50 84.91 33,078 83.618 -1.44%
2007-02-26 0 1.390 1.380 1.390 1.340 1.400 1,462,000 2,002,720 1.3698 83.71 83.11 83.71 80.70 84.31 24,277 82.495 2.21%
2007-02-23 0 1.360 1.360 1.370 1.350 1.390 662,000 900,260 1.3599 81.90 81.90 82.50 81.30 83.71 10,993 81.896 -2.16%
2007-02-22 0 1.390 1.390 1.400 1.390 1.410 816,000 1,143,820 1.4017 83.71 83.71 84.31 83.71 84.91 13,550 84.415 -2.80%
2007-02-21 0 1.430 1.410 1.430 1.410 1.440 352,000 500,640 1.4223 86.12 84.91 86.12 84.91 86.72 5,845 85.652 -1.38%
2007-02-16 0 1.450 1.420 1.440 1.400 1.450 1,344,000 1,909,240 1.4206 87.32 85.52 86.72 84.31 87.32 22,317 85.549 0.00%
2007-02-15 0 1.450 1.400 1.450 1.400 1.470 1,086,000 1,543,840 1.4216 87.32 84.31 87.32 84.31 88.53 18,033 85.610 0.00%
2007-02-14 0 1.450 1.440 1.460 1.370 1.480 1,812,000 2,597,540 1.4335 87.32 86.72 87.92 82.50 89.13 30,089 86.329 4.32%
2007-02-13 0 1.390 1.350 1.390 1.310 1.390 2,298,000 3,076,400 1.3387 83.71 81.30 83.71 78.89 83.71 38,159 80.621 0.72%
2007-02-12 0 1.380 1.390 1.400 1.350 1.400 3,432,000 4,730,940 1.3785 83.11 83.71 84.31 81.30 84.31 56,989 83.015 -1.43%
2007-02-09 0 1.400 1.400 1.410 1.400 1.450 2,598,000 3,674,550 1.4144 84.31 84.31 84.91 84.31 87.32 43,140 85.176 -3.45%
2007-02-08 0 1.450 1.440 1.450 1.430 1.480 1,764,000 2,559,080 1.4507 87.32 86.72 87.32 86.12 89.13 29,292 87.365 -1.36%
2007-02-07 0 1.470 1.460 1.470 1.450 1.480 1,220,000 1,778,100 1.4575 88.53 87.92 88.53 87.32 89.13 20,258 87.771 1.38%
2007-02-06 0 1.450 1.450 1.460 1.450 1.490 902,000 1,319,120 1.4624 87.32 87.32 87.92 87.32 89.73 14,978 88.071 -2.03%
2007-02-05 0 1.480 1.490 1.500 1.450 1.490 1,340,000 1,977,900 1.4760 89.13 89.73 90.33 87.32 89.73 22,251 88.890 0.00%
2007-02-02 0 1.480 1.480 1.490 1.470 1.500 1,158,000 1,711,380 1.4779 89.13 89.13 89.73 88.53 90.33 19,229 89.000 -0.67%
2007-02-01 0 1.490 1.480 1.490 1.480 1.500 1,096,000 1,629,660 1.4869 89.73 89.13 89.73 89.13 90.33 18,199 89.545 -0.67%
2007-01-31 0 1.500 1.500 1.510 1.470 1.520 984,000 1,468,100 1.4920 90.33 90.33 90.94 88.53 91.54 16,340 89.849 0.67%
2007-01-30 0 1.490 1.490 1.510 1.490 1.510 2,346,000 3,516,880 1.4991 89.73 89.73 90.94 89.73 90.94 38,956 90.278 -0.67%
2007-01-29 0 1.500 1.500 1.520 1.500 1.550 1,654,000 2,512,900 1.5193 90.33 90.33 91.54 90.33 93.34 27,465 91.494 -1.96%
2007-01-26 0 1.530 1.530 1.540 1.500 1.540 1,834,000 2,804,420 1.5291 92.14 92.14 92.74 90.33 92.74 30,454 92.087 -1.29%
2007-01-25 0 1.550 1.550 1.560 1.540 1.570 1,428,000 2,224,820 1.5580 93.34 93.34 93.95 92.74 94.55 23,712 93.825 -0.64%
2007-01-24 0 1.560 1.560 1.570 1.540 1.570 1,758,000 2,730,540 1.5532 93.95 93.95 94.55 92.74 94.55 29,192 93.537 -0.64%
2007-01-23 0 1.570 1.530 1.570 1.520 1.580 2,074,000 3,187,440 1.5369 94.55 92.14 94.55 91.54 95.15 34,439 92.552 1.29%
2007-01-22 0 1.550 1.550 1.560 1.530 1.620 3,160,000 4,992,000 1.5797 93.34 93.34 93.95 92.14 97.56 52,473 95.135 -2.52%
2007-01-19 0 1.590 1.590 1.600 1.470 1.620 9,872,000 15,531,220 1.5733 95.75 95.75 96.35 88.53 97.56 163,927 94.745 7.43%
2007-01-18 0 1.480 1.480 1.500 1.480 1.600 8,012,000 12,125,300 1.5134 89.13 89.13 90.33 89.13 96.35 133,041 91.139 -6.92%
2007-01-17 0 1.590 1.590 1.600 1.590 1.620 4,346,000 6,970,220 1.6038 95.75 95.75 96.35 95.75 97.56 72,166 96.585 -1.85%
2007-01-16 0 1.620 1.610 1.620 1.590 1.630 6,195,000 9,982,860 1.6114 97.56 96.96 97.56 95.75 98.16 102,870 97.044 0.00%
2007-01-15 0 1.620 1.610 1.620 1.590 1.650 12,289,000 19,801,310 1.6113 97.56 96.96 97.56 95.75 99.37 204,062 97.036 0.00%
2007-01-12 0 1.620 1.620 1.630 1.610 1.660 11,796,000 19,166,080 1.6248 97.56 97.56 98.16 96.96 99.97 195,876 97.848 -1.22%
2007-01-11 0 1.640 1.640 1.650 1.590 1.760 128,926,000 217,207,480 1.6847 98.76 98.76 99.37 95.75 106.0 2,140,851 101.46

Webb-site Database - Powered By Linux Group

Back to top