International Genius Company: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00033  2007-11-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2025-09-30 0 0.400 0.395 0.400 0.395 0.415 300,800 121,064 0.4025 0.400 0.395 0.400 0.395 0.415 300,800 0.4025 -3.61%
2025-09-29 0 0.415 0.405 0.410 0.390 0.430 698,000 281,070 0.4027 0.415 0.405 0.410 0.390 0.430 698,000 0.4027 5.06%
2025-09-26 0 0.395 0.390 0.395 0.395 0.430 742,000 298,860 0.4028 0.395 0.390 0.395 0.395 0.430 742,000 0.4028 -3.66%
2025-09-25 0 0.410 0.405 0.415 0.400 0.415 598,000 241,530 0.4039 0.410 0.405 0.415 0.400 0.415 598,000 0.4039 0.00%
2025-09-24 0 0.410 0.410 0.420 0.400 0.430 212,000 86,190 0.4066 0.410 0.410 0.420 0.400 0.430 212,000 0.4066 0.00%
2025-09-23 0 0.410 0.405 0.410 0.400 0.425 714,000 290,820 0.4073 0.410 0.405 0.410 0.400 0.425 714,000 0.4073 -1.20%
2025-09-22 0 0.415 0.415 0.425 0.415 0.420 482,000 201,950 0.4190 0.415 0.415 0.425 0.415 0.420 482,000 0.4190 -3.49%
2025-09-19 0 0.430 0.430 0.435 0.415 0.455 974,860 412,054 0.4227 0.430 0.430 0.435 0.415 0.455 974,860 0.4227 1.18%
2025-09-18 0 0.425 0.415 0.425 0.410 0.435 368,000 156,120 0.4242 0.425 0.415 0.425 0.410 0.435 368,000 0.4242 -2.30%
2025-09-17 0 0.435 0.430 0.435 0.430 0.435 202,000 87,180 0.4316 0.435 0.430 0.435 0.430 0.435 202,000 0.4316 -1.14%
2025-09-16 0 0.440 0.430 0.440 0.425 0.475 592,800 258,328 0.4358 0.440 0.430 0.440 0.425 0.475 592,800 0.4358 -1.12%
2025-09-15 0 0.445 0.430 0.450 0.425 0.460 286,000 125,340 0.4383 0.445 0.430 0.450 0.425 0.460 286,000 0.4383 0.00%
2025-09-12 0 0.445 0.440 0.445 0.405 0.475 2,294,000 1,029,845 0.4489 0.445 0.440 0.445 0.405 0.475 2,294,000 0.4489 8.54%
2025-09-11 0 0.410 0.405 0.415 0.405 0.420 1,303,000 535,085 0.4107 0.410 0.405 0.415 0.405 0.420 1,303,000 0.4107 -4.65%
2025-09-10 0 0.430 0.415 0.425 0.410 0.430 388,000 163,450 0.4213 0.430 0.415 0.425 0.410 0.430 388,000 0.4213 3.61%
2025-09-09 0 0.415 0.410 0.415 0.410 0.425 804,000 332,580 0.4137 0.415 0.410 0.415 0.410 0.425 804,000 0.4137 0.00%
2025-09-08 0 0.415 0.410 0.415 0.400 0.420 614,000 251,660 0.4099 0.415 0.410 0.415 0.400 0.420 614,000 0.4099 -2.35%
2025-09-05 0 0.425 0.420 0.425 0.410 0.435 600,000 251,110 0.4185 0.425 0.420 0.425 0.410 0.435 600,000 0.4185 -2.30%
2025-09-04 0 0.435 0.420 0.435 0.420 0.445 460,000 196,340 0.4268 0.435 0.420 0.435 0.420 0.445 460,000 0.4268 1.16%
2025-09-03 0 0.430 0.430 0.440 0.425 0.480 2,940,000 1,323,170 0.4501 0.430 0.430 0.440 0.425 0.480 2,940,000 0.4501 -10.42%
2025-09-02 0 0.480 0.475 0.480 0.410 0.480 6,078,000 2,665,130 0.4385 0.480 0.475 0.480 0.410 0.480 6,078,000 0.4385 17.07%
2025-09-01 0 0.410 0.400 0.420 0.400 0.495 9,048,000 3,770,290 0.4167 0.410 0.400 0.420 0.400 0.495 9,048,000 0.4167 -17.17%
2025-08-29 0 0.495 0.480 0.495 0.470 0.570 10,528,000 5,224,520 0.4963 0.495 0.480 0.495 0.470 0.570 10,528,000 0.4963 -13.16%
2025-08-28 0 0.570 0.570 0.580 0.550 0.570 482,000 271,600 0.5635 0.570 0.570 0.580 0.550 0.570 482,000 0.5635 1.79%
2025-08-27 0 0.560 0.550 0.560 0.560 0.590 1,378,000 786,780 0.5710 0.560 0.550 0.560 0.560 0.590 1,378,000 0.5710 -5.08%
2025-08-26 0 0.590 0.590 0.600 0.580 0.610 1,764,000 1,043,280 0.5914 0.590 0.590 0.600 0.580 0.610 1,764,000 0.5914 -3.28%
2025-08-25 0 0.610 0.610 0.620 0.600 0.630 700,000 428,420 0.6120 0.610 0.610 0.620 0.600 0.630 700,000 0.6120 0.00%
2025-08-22 0 0.610 0.610 0.620 0.600 0.640 1,390,000 849,480 0.6111 0.610 0.610 0.620 0.600 0.640 1,390,000 0.6111 0.00%
2025-08-21 0 0.610 0.610 0.620 0.610 0.620 914,000 560,520 0.6133 0.610 0.610 0.620 0.610 0.620 914,000 0.6133 -1.61%
2025-08-20 0 0.620 0.620 0.630 0.620 0.640 964,000 599,980 0.6224 0.620 0.620 0.630 0.620 0.640 964,000 0.6224 -1.59%
2025-08-19 0 0.630 0.620 0.650 0.620 0.640 693,660 437,874 0.6313 0.630 0.620 0.650 0.620 0.640 693,660 0.6313 -1.56%
2025-08-18 0 0.640 0.630 0.640 0.620 0.670 1,016,000 645,200 0.6350 0.640 0.630 0.640 0.620 0.670 1,016,000 0.6350 -3.03%
2025-08-15 0 0.660 0.630 0.660 0.630 0.700 2,127,000 1,393,900 0.6553 0.660 0.630 0.660 0.630 0.700 2,127,000 0.6553 0.00%
2025-08-14 0 0.660 0.640 0.660 0.610 0.660 870,000 552,940 0.6356 0.660 0.640 0.660 0.610 0.660 870,000 0.6356 4.76%
2025-08-13 0 0.630 0.620 0.640 0.620 0.640 266,000 167,440 0.6295 0.630 0.620 0.640 0.620 0.640 266,000 0.6295 1.61%
2025-08-12 0 0.620 0.620 0.630 0.620 0.660 1,314,000 833,640 0.6344 0.620 0.620 0.630 0.620 0.660 1,314,000 0.6344 -1.59%
2025-08-11 0 0.630 0.620 0.630 0.620 0.640 424,000 267,200 0.6302 0.630 0.620 0.630 0.620 0.640 424,000 0.6302 0.00%
2025-08-08 0 0.630 0.630 0.640 0.630 0.650 420,000 267,620 0.6372 0.630 0.630 0.640 0.630 0.650 420,000 0.6372 -1.56%
2025-08-07 0 0.640 0.640 0.650 0.630 0.650 366,100 232,719 0.6357 0.640 0.640 0.650 0.630 0.650 366,100 0.6357 0.00%
2025-08-06 0 0.640 0.630 0.640 0.630 0.670 958,000 624,920 0.6523 0.640 0.630 0.640 0.630 0.670 958,000 0.6523 0.00%
2025-08-05 0 0.640 0.630 0.650 0.630 0.650 278,000 178,540 0.6422 0.640 0.630 0.650 0.630 0.650 278,000 0.6422 -1.54%
2025-08-04 0 0.650 0.630 0.650 0.630 0.670 498,000 315,660 0.6339 0.650 0.630 0.650 0.630 0.670 498,000 0.6339 1.56%
2025-08-01 0 0.640 0.640 0.670 0.630 0.670 1,228,000 804,340 0.6550 0.640 0.640 0.670 0.630 0.670 1,228,000 0.6550 1.59%
2025-07-31 0 0.630 0.630 0.640 0.630 0.660 882,000 558,040 0.6327 0.630 0.630 0.640 0.630 0.660 882,000 0.6327 -1.56%
2025-07-30 0 0.640 0.630 0.640 0.630 0.660 1,390,000 884,740 0.6365 0.640 0.630 0.640 0.630 0.660 1,390,000 0.6365 -1.54%
2025-07-29 0 0.650 0.640 0.650 0.640 0.660 1,136,000 733,240 0.6455 0.650 0.640 0.650 0.640 0.660 1,136,000 0.6455 -1.52%
2025-07-28 0 0.660 0.650 0.670 0.640 0.670 976,000 636,980 0.6526 0.660 0.650 0.670 0.640 0.670 976,000 0.6526 0.00%
2025-07-25 0 0.660 0.650 0.660 0.640 0.670 1,360,000 889,980 0.6544 0.660 0.650 0.660 0.640 0.670 1,360,000 0.6544 1.54%
2025-07-24 0 0.650 0.650 0.660 0.650 0.700 2,702,600 1,791,364 0.6628 0.650 0.650 0.660 0.650 0.700 2,702,600 0.6628 -4.41%
2025-07-23 0 0.680 0.680 0.690 0.680 0.740 2,300,000 1,620,600 0.7046 0.680 0.680 0.690 0.680 0.740 2,300,000 0.7046 -2.86%
2025-07-22 0 0.700 0.690 0.700 0.700 0.760 2,111,260 1,492,884 0.7071 0.700 0.690 0.700 0.700 0.760 2,111,260 0.7071 -5.41%
2025-07-21 0 0.740 0.730 0.740 0.700 0.760 2,884,400 2,098,512 0.7275 0.740 0.730 0.740 0.700 0.760 2,884,400 0.7275 2.78%
2025-07-18 0 0.720 0.710 0.720 0.670 0.730 2,460,000 1,755,200 0.7135 0.720 0.710 0.720 0.670 0.730 2,460,000 0.7135 1.41%
2025-07-17 0 0.710 0.710 0.720 0.640 0.710 3,096,000 2,099,200 0.6780 0.710 0.710 0.720 0.640 0.710 3,096,000 0.6780 9.23%
2025-07-16 0 0.650 0.650 0.660 0.640 0.670 1,660,660 1,080,102 0.6504 0.650 0.650 0.660 0.640 0.670 1,660,660 0.6504 -1.52%
2025-07-15 0 0.660 0.650 0.660 0.610 0.700 18,772,540 11,942,964 0.6362 0.660 0.650 0.660 0.610 0.700 18,772,540 0.6362 -13.16%
2025-07-14 0 0.760 0.760 0.770 0.760 1.040 41,390,000 36,931,460 0.8923 0.760 0.760 0.770 0.760 1.040 41,390,000 0.8923 -18.28%
2025-07-11 0 0.930 0.930 0.960 0.890 1.050 6,668,000 6,516,620 0.9773 0.930 0.930 0.960 0.890 1.050 6,668,000 0.9773 1.09%
2025-07-10 0 0.920 0.910 0.920 0.840 0.980 7,625,000 6,841,800 0.8973 0.920 0.910 0.920 0.840 0.980 7,625,000 0.8973 -3.16%
2025-07-09 0 0.950 0.940 0.950 0.720 1.010 12,596,000 11,311,100 0.8980 0.950 0.940 0.950 0.720 1.010 12,596,000 0.8980 31.94%
2025-07-08 0 0.720 0.700 0.720 0.660 0.730 14,222,000 9,868,920 0.6939 0.720 0.700 0.720 0.660 0.730 14,222,000 0.6939 5.88%
2025-07-07 0 0.680 0.680 0.700 0.680 0.720 642,000 449,900 0.7008 0.680 0.680 0.700 0.680 0.720 642,000 0.7008 -5.56%
2025-07-04 0 0.720 0.700 0.720 0.660 0.740 1,108,000 784,060 0.7076 0.720 0.700 0.720 0.660 0.740 1,108,000 0.7076 0.00%
2025-07-03 0 0.720 0.720 0.740 0.720 0.770 918,000 670,960 0.7309 0.720 0.720 0.740 0.720 0.770 918,000 0.7309 -2.70%
2025-07-02 0 0.740 0.740 0.750 0.730 0.800 797,000 602,240 0.7556 0.740 0.740 0.750 0.730 0.800 797,000 0.7556 2.78%
2025-06-30 0 0.720 0.720 0.740 0.720 0.780 986,300 729,893 0.7400 0.720 0.720 0.740 0.720 0.780 986,300 0.7400 -7.69%
2025-06-27 0 0.780 0.760 0.790 0.750 0.840 764,500 600,490 0.7855 0.780 0.760 0.790 0.750 0.840 764,500 0.7855 -2.50%
2025-06-26 0 0.800 0.790 0.800 0.730 0.830 9,102,240 7,225,600 0.7938 0.800 0.790 0.800 0.730 0.830 9,102,240 0.7938 6.67%
2025-06-25 0 0.750 0.740 0.770 0.750 0.780 676,620 514,018 0.7597 0.750 0.740 0.770 0.750 0.780 676,620 0.7597 -1.32%
2025-06-24 0 0.760 0.760 0.780 0.750 0.820 2,546,000 1,979,280 0.7774 0.760 0.760 0.780 0.750 0.820 2,546,000 0.7774 -2.56%
2025-06-23 0 0.780 0.800 0.810 0.760 0.830 550,000 436,300 0.7933 0.780 0.800 0.810 0.760 0.830 550,000 0.7933 2.63%
2025-06-20 0 0.760 0.760 0.770 0.750 0.790 486,000 372,460 0.7664 0.760 0.760 0.770 0.750 0.790 486,000 0.7664 -2.56%
2025-06-19 0 0.780 0.780 0.810 0.740 0.850 1,636,000 1,300,920 0.7952 0.780 0.780 0.810 0.740 0.850 1,636,000 0.7952 -10.34%
2025-06-18 0 0.870 0.870 0.890 0.850 0.920 608,000 540,780 0.8894 0.870 0.870 0.890 0.850 0.920 608,000 0.8894 2.35%
2025-06-17 0 0.850 0.850 0.890 0.850 0.900 690,000 595,880 0.8636 0.850 0.850 0.890 0.850 0.900 690,000 0.8636 -3.41%
2025-06-16 0 0.880 0.880 0.910 0.830 0.960 1,414,000 1,231,720 0.8711 0.880 0.880 0.910 0.830 0.960 1,414,000 0.8711 1.15%
2025-06-13 0 0.870 0.850 0.870 0.830 0.940 1,544,000 1,367,900 0.8859 0.870 0.850 0.870 0.830 0.940 1,544,000 0.8859 0.00%
2025-06-12 0 0.870 0.870 0.890 0.780 1.090 14,749,000 13,848,120 0.9389 0.870 0.870 0.890 0.780 1.090 14,749,000 0.9389 -27.50%
2025-06-11 0 1.200 1.180 1.200 1.030 1.270 14,039,200 16,910,168 1.2045 1.200 1.180 1.200 1.030 1.270 14,039,200 1.2045 14.29%
2025-06-10 0 1.050 1.050 1.080 1.050 1.120 1,996,000 2,165,140 1.0847 1.050 1.050 1.080 1.050 1.120 1,996,000 1.0847 -2.78%
2025-06-09 0 1.080 1.080 1.110 1.070 1.210 3,436,900 3,873,115 1.1269 1.080 1.080 1.110 1.070 1.210 3,436,900 1.1269 -6.90%
2025-06-06 0 1.160 1.150 1.160 1.030 1.250 4,736,000 5,581,800 1.1786 1.160 1.150 1.160 1.030 1.250 4,736,000 1.1786 8.41%
2025-06-05 0 1.070 1.070 1.090 0.950 1.280 9,696,100 10,946,725 1.1290 1.070 1.070 1.090 0.950 1.280 9,696,100 1.1290 2.88%
2025-06-04 0 1.040 1.020 1.040 0.620 1.060 9,440,000 8,058,040 0.8536 1.040 1.020 1.040 0.620 1.060 9,440,000 0.8536 52.94%
2025-06-03 0 0.680 0.670 0.680 0.600 0.770 6,560,000 4,451,760 0.6786 0.680 0.670 0.680 0.600 0.770 6,560,000 0.6786 9.68%
2025-06-02 0 0.620 0.610 0.620 0.600 0.700 1,678,000 1,045,860 0.6233 0.620 0.610 0.620 0.600 0.700 1,678,000 0.6233 -11.43%
2025-05-30 0 0.700 0.690 0.700 0.700 0.810 1,188,000 856,700 0.7211 0.700 0.690 0.700 0.700 0.810 1,188,000 0.7211 -5.41%
2025-05-29 0 0.740 0.740 0.780 0.740 0.800 810,000 616,560 0.7612 0.740 0.740 0.780 0.740 0.800 810,000 0.7612 -8.64%
2025-05-28 0 0.810 0.790 0.810 0.780 0.830 868,000 701,660 0.8084 0.810 0.790 0.810 0.780 0.830 868,000 0.8084 -2.41%
2025-05-27 0 0.830 0.820 0.830 0.810 0.860 590,000 485,620 0.8231 0.830 0.820 0.830 0.810 0.860 590,000 0.8231 -2.35%
2025-05-26 0 0.850 0.830 0.850 0.810 1.020 4,088,000 3,527,620 0.8629 0.850 0.830 0.850 0.810 1.020 4,088,000 0.8629 -16.67%
2025-05-23 0 1.020 1.020 1.070 0.940 1.200 7,518,000 8,108,280 1.0785 1.020 1.020 1.070 0.940 1.200 7,518,000 1.0785 6.25%
2025-05-22 0 0.960 0.930 0.960 0.900 1.000 1,036,000 999,240 0.9645 0.960 0.930 0.960 0.900 1.000 1,036,000 0.9645 1.05%
2025-05-21 0 0.950 0.900 0.960 0.800 1.080 6,028,700 5,642,180 0.9359 0.950 0.900 0.960 0.800 1.080 6,028,700 0.9359 -4.04%
2025-05-20 0 0.990 0.980 1.000 0.900 1.160 3,692,000 3,526,900 0.9553 0.990 0.980 1.000 0.900 1.160 3,692,000 0.9553 -5.71%
2025-05-19 0 1.050 1.050 1.060 1.000 1.300 2,658,000 2,987,840 1.1241 1.050 1.050 1.060 1.000 1.300 2,658,000 1.1241 -18.60%
2025-05-16 0 1.290 1.230 1.290 0.930 1.350 2,054,000 2,185,520 1.0640 1.290 1.230 1.290 0.930 1.350 2,054,000 1.0640 -2.27%
2025-05-15 0 1.320 1.290 1.320 1.280 1.350 70,020 91,464 1.3063 1.320 1.290 1.320 1.280 1.350 70,020 1.3063 0.00%
2025-05-14 0 1.320 1.270 1.320 1.230 1.380 1,136,140 1,493,459 1.3145 1.320 1.270 1.320 1.230 1.380 1,136,140 1.3145 2.33%
2025-05-13 0 1.290 1.260 1.290 1.200 1.450 5,100,700 6,790,458 1.3313 1.290 1.260 1.290 1.200 1.450 5,100,700 1.3313 -7.86%
2025-05-12 0 1.400 1.370 1.400 1.360 1.550 2,610,500 3,671,590 1.4065 1.400 1.370 1.400 1.360 1.550 2,610,500 1.4065 0.00%
2025-05-09 0 1.400 1.380 1.400 1.350 1.610 1,436,000 2,098,800 1.4616 1.400 1.380 1.400 1.350 1.610 1,436,000 1.4616 -11.39%
2025-05-08 0 1.580 1.580 1.590 1.550 1.750 648,000 1,057,240 1.6315 1.580 1.580 1.590 1.550 1.750 648,000 1.6315 1.94%
2025-05-07 0 1.550 1.540 1.550 1.550 1.640 435,400 692,664 1.5909 1.550 1.540 1.550 1.550 1.640 435,400 1.5909 -4.32%
2025-05-06 0 1.620 1.580 1.610 1.580 1.700 476,000 766,620 1.6105 1.620 1.580 1.610 1.580 1.700 476,000 1.6105 -1.82%
2025-05-02 0 1.650 1.620 1.650 1.600 1.700 696,000 1,136,760 1.6333 1.650 1.620 1.650 1.600 1.700 696,000 1.6333 -2.94%
2025-04-30 0 1.700 1.670 1.700 1.670 1.800 268,420 457,068 1.7028 1.700 1.670 1.700 1.670 1.800 268,420 1.7028 -7.10%
2025-04-29 0 1.830 1.760 1.830 1.620 1.880 1,168,000 2,003,560 1.7154 1.830 1.760 1.830 1.620 1.880 1,168,000 1.7154 11.59%
2025-04-28 0 1.640 1.600 1.650 1.600 1.800 1,282,000 2,167,420 1.6907 1.640 1.600 1.650 1.600 1.800 1,282,000 1.6907 -8.89%
2025-04-25 0 1.800 1.760 1.800 1.700 1.900 2,506,000 4,460,660 1.7800 1.800 1.760 1.800 1.700 1.900 2,506,000 1.7800 -11.33%
2025-04-24 0 2.030 2.010 2.030 2.000 2.040 232,000 469,340 2.0230 2.030 2.010 2.030 2.000 2.040 232,000 2.0230 0.00%
2025-04-23 0 2.030 2.020 2.050 2.000 2.070 790,000 1,601,760 2.0275 2.030 2.020 2.050 2.000 2.070 790,000 2.0275 0.50%
2025-04-22 0 2.020 2.020 2.060 2.020 2.100 661,400 1,351,924 2.0440 2.020 2.020 2.060 2.020 2.100 661,400 2.0440 -3.35%
2025-04-17 0 2.090 2.090 2.110 2.090 2.210 1,252,000 2,675,340 2.1369 2.090 2.090 2.110 2.090 2.210 1,252,000 2.1369 -5.00%
2025-04-16 0 2.200 2.180 2.230 2.200 2.280 1,224,000 2,752,860 2.2491 2.200 2.180 2.230 2.200 2.280 1,224,000 2.2491 -2.22%
2025-04-15 0 2.250 2.240 2.260 2.250 2.360 276,000 635,880 2.3039 2.250 2.240 2.260 2.250 2.360 276,000 2.3039 -3.43%
2025-04-14 0 2.330 2.300 2.330 2.290 2.440 840,000 1,967,580 2.3424 2.330 2.300 2.330 2.290 2.440 840,000 2.3424 1.75%
2025-04-11 0 2.290 2.290 2.300 2.290 2.400 2,299,000 5,375,280 2.3381 2.290 2.290 2.300 2.290 2.400 2,299,000 2.3381 0.00%
2025-04-10 0 2.290 2.280 2.360 2.220 2.430 2,252,900 5,278,215 2.3429 2.290 2.280 2.360 2.220 2.430 2,252,900 2.3429 4.09%
2025-04-09 0 2.200 2.200 2.220 2.150 2.300 597,000 1,326,370 2.2217 2.200 2.200 2.220 2.150 2.300 597,000 2.2217 -1.35%
2025-04-08 0 2.230 2.200 2.230 2.170 2.300 2,450,920 5,464,689 2.2296 2.230 2.200 2.230 2.170 2.300 2,450,920 2.2296 1.83%
2025-04-07 0 2.190 2.150 2.200 2.150 2.360 2,100,000 4,722,682 2.2489 2.190 2.150 2.200 2.150 2.360 2,100,000 2.2489 -10.25%
2025-04-03 0 2.440 2.440 2.480 2.400 2.680 2,104,000 5,264,300 2.5020 2.440 2.440 2.480 2.400 2.680 2,104,000 2.5020 -6.51%
2025-04-02 0 2.610 2.550 2.610 2.450 2.790 2,530,000 6,503,160 2.5704 2.610 2.550 2.610 2.450 2.790 2,530,000 2.5704 -1.88%
2025-04-01 0 2.660 2.520 2.660 2.500 2.900 938,000 2,483,380 2.6475 2.660 2.520 2.660 2.500 2.900 938,000 2.6475 0.38%
2025-03-31 0 2.650 2.560 2.650 2.430 2.750 1,434,300 3,693,235 2.5749 2.650 2.560 2.650 2.430 2.750 1,434,300 2.5749 7.72%
2025-03-28 0 2.460 2.400 2.460 2.290 2.490 1,126,000 2,678,900 2.3791 2.460 2.400 2.460 2.290 2.490 1,126,000 2.3791 3.80%
2025-03-27 0 2.370 2.360 2.390 2.360 2.470 244,080 592,002 2.4254 2.370 2.360 2.390 2.360 2.470 244,080 2.4254 -1.66%
2025-03-26 0 2.410 2.410 2.540 2.210 2.600 864,000 2,053,360 2.3766 2.410 2.410 2.540 2.210 2.600 864,000 2.3766 2.99%
2025-03-25 0 2.340 2.340 2.360 2.340 2.430 205,000 488,400 2.3824 2.340 2.340 2.360 2.340 2.430 205,000 2.3824 -0.43%
2025-03-24 0 2.350 2.350 2.370 2.290 2.420 1,804,740 4,257,129 2.3589 2.350 2.350 2.370 2.290 2.420 1,804,740 2.3589 -5.62%
2025-03-21 0 2.490 2.450 2.490 2.450 2.630 2,952,400 7,548,736 2.5568 2.490 2.450 2.490 2.450 2.630 2,952,400 2.5568 -5.32%
2025-03-20 0 2.630 2.630 2.690 2.360 2.980 8,058,000 20,483,800 2.5420 2.630 2.630 2.690 2.360 2.980 8,058,000 2.5420 0.77%
2025-03-19 0 2.610 2.610 2.650 2.610 3.120 10,482,000 31,213,940 2.9779 2.610 2.610 2.650 2.610 3.120 10,482,000 2.9779 -6.45%
2025-03-18 0 2.790 2.770 2.790 2.660 2.850 2,004,200 5,468,108 2.7283 2.790 2.770 2.790 2.660 2.850 2,004,200 2.7283 8.98%
2025-03-17 0 2.560 2.550 2.570 2.000 2.670 5,994,000 13,643,780 2.2762 2.560 2.550 2.570 2.000 2.670 5,994,000 2.2762 -4.12%
2025-03-14 0 2.670 2.600 2.670 2.440 3.650 8,010,000 22,930,780 2.8628 2.670 2.600 2.670 2.440 3.650 8,010,000 2.8628 -26.85%
2025-03-13 0 3.650 3.620 3.650 3.560 4.300 4,081,000 16,573,600 4.0612 3.650 3.620 3.650 3.560 4.300 4,081,000 4.0612 -12.89%
2025-03-12 0 4.190 4.190 4.220 4.100 4.490 2,518,360 10,792,142 4.2854 4.190 4.190 4.220 4.100 4.490 2,518,360 4.2854 -2.56%
2025-03-11 0 4.300 4.290 4.350 3.740 4.400 4,270,000 17,715,820 4.1489 4.300 4.290 4.350 3.740 4.400 4,270,000 4.1489 3.61%
2025-03-10 0 4.150 4.100 4.150 3.060 4.200 2,909,020 11,129,792 3.8260 4.150 4.100 4.150 3.060 4.200 2,909,020 3.8260 26.91%
2025-03-07 0 3.270 3.140 3.270 2.700 3.380 1,497,520 4,513,840 3.0142 3.270 3.140 3.270 2.700 3.380 1,497,520 3.0142 3.81%
2025-03-06 0 3.150 3.150 3.200 3.010 3.980 1,400,000 4,890,660 3.4933 3.150 3.150 3.200 3.010 3.980 1,400,000 3.4933 -17.54%
2025-03-05 0 3.820 3.760 3.830 3.690 3.990 640,120 2,484,345 3.8811 3.820 3.760 3.830 3.690 3.990 640,120 3.8811 0.00%
2025-03-04 0 3.820 3.770 3.840 3.770 4.300 1,175,000 4,476,630 3.8099 3.820 3.770 3.840 3.770 4.300 1,175,000 3.8099 -2.80%
2025-03-03 0 3.930 3.800 3.930 3.770 4.110 926,000 3,642,840 3.9340 3.930 3.800 3.930 3.770 4.110 926,000 3.9340 0.51%
2025-02-28 0 3.910 3.880 3.990 3.880 4.300 597,200 2,404,972 4.0271 3.910 3.880 3.990 3.880 4.300 597,200 4.0271 -3.69%
2025-02-27 0 4.060 4.010 4.060 3.830 4.170 856,800 3,491,492 4.0750 4.060 4.010 4.060 3.830 4.170 856,800 4.0750 3.31%
2025-02-26 0 3.930 3.870 3.930 3.560 4.240 2,984,020 11,528,877 3.8635 3.930 3.870 3.930 3.560 4.240 2,984,020 3.8635 -2.96%
2025-02-25 0 4.050 3.940 4.050 3.840 4.270 1,196,000 4,864,160 4.0670 4.050 3.940 4.050 3.840 4.270 1,196,000 4.0670 -0.25%
2025-02-24 0 4.060 4.060 4.080 3.460 4.080 1,196,020 4,600,854 3.8468 4.060 4.060 4.080 3.460 4.080 1,196,020 3.8468 13.09%
2025-02-21 0 3.590 3.590 3.610 3.410 3.780 3,634,100 13,110,388 3.6076 3.590 3.590 3.610 3.410 3.780 3,634,100 3.6076 -2.97%
2025-02-20 0 3.700 3.500 3.700 3.460 3.730 510,400 1,860,624 3.6454 3.700 3.500 3.700 3.460 3.730 510,400 3.6454 2.49%
2025-02-19 0 3.610 3.490 3.610 3.390 3.640 688,000 2,436,400 3.5413 3.610 3.490 3.610 3.390 3.640 688,000 3.5413 6.49%
2025-02-18 0 3.390 3.210 3.310 3.180 3.420 322,800 1,082,668 3.3540 3.390 3.210 3.310 3.180 3.420 322,800 3.3540 2.42%
2025-02-17 0 3.310 3.310 3.320 3.080 3.370 810,680 2,639,861 3.2564 3.310 3.310 3.320 3.080 3.370 810,680 3.2564 5.08%
2025-02-14 0 3.150 3.130 3.150 2.970 3.180 511,000 1,591,260 3.1140 3.150 3.130 3.150 2.970 3.180 511,000 3.1140 1.29%
2025-02-13 0 3.110 2.860 3.100 2.930 3.330 876,300 2,701,729 3.0831 3.110 2.860 3.100 2.930 3.330 876,300 3.0831 6.51%
2025-02-12 0 2.920 2.920 2.940 2.600 2.950 848,000 2,370,080 2.7949 2.920 2.920 2.940 2.600 2.950 848,000 2.7949 12.74%
2025-02-11 0 2.590 2.590 2.600 2.480 2.630 490,000 1,251,300 2.5537 2.590 2.590 2.600 2.480 2.630 490,000 2.5537 4.86%
2025-02-10 0 2.470 2.410 2.470 2.270 2.480 682,600 1,614,448 2.3651 2.470 2.410 2.470 2.270 2.480 682,600 2.3651 5.56%
2025-02-07 0 2.340 2.270 2.340 2.230 2.440 793,800 1,846,928 2.3267 2.340 2.270 2.340 2.230 2.440 793,800 2.3267 0.43%
2025-02-06 0 2.330 2.280 2.330 2.190 2.340 892,060 1,987,412 2.2279 2.330 2.280 2.330 2.190 2.340 892,060 2.2279 -0.43%
2025-02-05 0 2.340 2.210 2.350 2.170 2.410 242,000 555,560 2.2957 2.340 2.210 2.350 2.170 2.410 242,000 2.2957 2.18%
2025-02-04 0 2.290 2.280 2.290 2.180 2.290 90,000 201,160 2.2351 2.290 2.280 2.290 2.180 2.290 90,000 2.2351 0.44%
2025-02-03 0 2.280 2.200 2.280 2.230 2.430 190,000 440,740 2.3197 2.280 2.200 2.280 2.230 2.430 190,000 2.3197 0.88%
2025-01-28 0 2.260 2.200 2.300 2.190 2.480 294,000 682,900 2.3228 2.260 2.200 2.300 2.190 2.480 294,000 2.3228 4.15%
2025-01-27 0 2.170 2.080 2.180 2.090 2.200 82,000 174,360 2.1263 2.170 2.080 2.180 2.090 2.200 82,000 2.1263 0.00%
2025-01-24 0 2.170 2.120 2.170 2.060 2.240 402,000 879,520 2.1879 2.170 2.120 2.170 2.060 2.240 402,000 2.1879 2.36%
2025-01-23 0 2.120 2.100 2.150 2.000 2.210 468,000 995,940 2.1281 2.120 2.100 2.150 2.000 2.210 468,000 2.1281 0.95%
2025-01-22 0 2.100 2.070 2.150 2.010 2.480 1,476,000 3,223,540 2.1840 2.100 2.070 2.150 2.010 2.480 1,476,000 2.1840 -7.08%
2025-01-21 0 2.260 2.200 2.290 2.200 2.330 606,000 1,359,760 2.2438 2.260 2.200 2.290 2.200 2.330 606,000 2.2438 -2.16%
2025-01-20 0 2.310 2.310 2.370 2.310 2.580 294,000 715,880 2.4350 2.310 2.310 2.370 2.310 2.580 294,000 2.4350 -7.60%
2025-01-17 0 2.500 2.500 2.580 2.500 2.600 142,000 363,360 2.5589 2.500 2.500 2.580 2.500 2.600 142,000 2.5589 -4.21%
2025-01-16 0 2.610 2.610 2.640 2.610 2.750 676,500 1,794,675 2.6529 2.610 2.610 2.640 2.610 2.750 676,500 2.6529 -2.25%
2025-01-15 0 2.670 2.670 2.720 2.670 2.890 578,000 1,584,740 2.7418 2.670 2.670 2.720 2.670 2.890 578,000 2.7418 -4.64%
2025-01-14 0 2.800 2.750 2.820 2.620 2.840 990,000 2,701,700 2.7290 2.800 2.750 2.820 2.620 2.840 990,000 2.7290 -0.36%
2025-01-13 0 2.810 2.760 2.810 2.630 2.820 1,292,500 3,572,085 2.7637 2.810 2.760 2.810 2.630 2.820 1,292,500 2.7637 7.25%
2025-01-10 0 2.620 2.620 2.670 2.580 2.830 988,000 2,659,760 2.6921 2.620 2.620 2.670 2.580 2.830 988,000 2.6921 -1.13%
2025-01-09 0 2.650 2.540 2.680 2.510 2.670 869,900 2,219,309 2.5512 2.650 2.540 2.680 2.510 2.670 869,900 2.5512 0.38%
2025-01-08 0 2.640 2.640 2.700 2.560 2.710 200,000 522,100 2.6105 2.640 2.640 2.700 2.560 2.710 200,000 2.6105 -0.38%
2025-01-07 0 2.650 2.590 2.650 2.520 2.690 550,000 1,428,420 2.5971 2.650 2.590 2.650 2.520 2.690 550,000 2.5971 1.53%
2025-01-06 0 2.610 2.560 2.650 2.460 2.700 816,000 2,119,520 2.5975 2.610 2.560 2.650 2.460 2.700 816,000 2.5975 0.38%
2025-01-03 0 2.600 2.520 2.600 2.380 2.710 956,000 2,439,900 2.5522 2.600 2.520 2.600 2.380 2.710 956,000 2.5522 4.00%
2025-01-02 0 2.500 2.570 2.680 2.450 2.700 188,000 480,420 2.5554 2.500 2.570 2.680 2.450 2.700 188,000 2.5554 -3.47%
2024-12-31 0 2.590 2.590 2.690 2.460 2.780 930,000 2,446,840 2.6310 2.590 2.590 2.690 2.460 2.780 930,000 2.6310 -0.38%
2024-12-30 0 2.600 2.540 2.610 2.550 2.890 412,000 1,132,540 2.7489 2.600 2.540 2.610 2.550 2.890 412,000 2.7489 0.00%
2024-12-27 0 2.600 2.600 2.620 2.560 2.970 1,090,000 2,958,680 2.7144 2.600 2.600 2.620 2.560 2.970 1,090,000 2.7144 -2.62%
2024-12-24 0 2.670 2.670 2.840 2.620 2.890 570,000 1,546,320 2.7128 2.670 2.670 2.840 2.620 2.890 570,000 2.7128 -7.61%
2024-12-23 0 2.890 2.750 2.890 2.800 3.200 566,000 1,644,160 2.9049 2.890 2.750 2.890 2.800 3.200 566,000 2.9049 -3.67%
2024-12-20 0 3.000 2.870 3.000 2.860 3.100 576,000 1,710,160 2.9690 3.000 2.870 3.000 2.860 3.100 576,000 2.9690 0.33%
2024-12-19 0 2.990 2.990 3.000 2.850 3.110 506,000 1,520,640 3.0052 2.990 2.990 3.000 2.850 3.110 506,000 3.0052 2.40%
2024-12-18 0 2.920 2.920 2.970 2.850 3.180 1,814,020 5,436,095 2.9967 2.920 2.920 2.970 2.850 3.180 1,814,020 2.9967 2.46%
2024-12-17 0 2.850 2.840 3.000 2.720 3.450 2,046,000 6,345,020 3.1012 2.850 2.840 3.000 2.720 3.450 2,046,000 3.1012 -14.16%
2024-12-16 0 3.320 3.320 3.430 2.740 3.480 1,651,180 5,334,596 3.2308 3.320 3.320 3.430 2.740 3.480 1,651,180 3.2308 22.06%
2024-12-13 0 2.720 2.700 2.720 2.520 2.890 1,122,000 3,010,200 2.6829 2.720 2.700 2.720 2.520 2.890 1,122,000 2.6829 -1.09%
2024-12-12 0 2.750 2.500 2.850 2.250 2.750 2,141,620 5,162,101 2.4104 2.750 2.500 2.850 2.250 2.750 2,141,620 2.4104 7.84%
2024-12-11 0 2.550 2.580 2.600 2.270 2.600 5,136,000 11,935,480 2.3239 2.550 2.580 2.600 2.270 2.600 5,136,000 2.3239 10.39%
2024-12-10 0 2.310 2.310 2.450 2.280 2.490 910,000 2,124,560 2.3347 2.310 2.310 2.450 2.280 2.490 910,000 2.3347 -7.23%
2024-12-09 0 2.490 2.370 2.490 2.290 2.600 1,540,000 3,673,260 2.3852 2.490 2.370 2.490 2.290 2.600 1,540,000 2.3852 1.63%
2024-12-06 0 2.450 2.410 2.450 2.180 2.500 1,086,000 2,514,020 2.3149 2.450 2.410 2.450 2.180 2.500 1,086,000 2.3149 9.38%
2024-12-05 0 2.240 2.230 2.300 2.150 2.350 742,000 1,652,420 2.2270 2.240 2.230 2.300 2.150 2.350 742,000 2.2270 -7.82%
2024-12-04 0 2.430 2.390 2.430 2.200 2.450 3,708,000 8,805,680 2.3748 2.430 2.390 2.430 2.200 2.450 3,708,000 2.3748 8.97%
2024-12-03 0 2.230 2.230 2.300 2.220 2.790 1,068,000 2,703,080 2.5310 2.230 2.230 2.300 2.220 2.790 1,068,000 2.5310 -16.79%
2024-12-02 0 2.680 2.650 2.730 2.680 2.940 874,000 2,469,000 2.8249 2.680 2.650 2.730 2.680 2.940 874,000 2.8249 -9.15%
2024-11-29 0 2.950 2.950 3.000 2.950 3.250 1,098,000 3,427,260 3.1214 2.950 2.950 3.000 2.950 3.250 1,098,000 3.1214 -4.53%
2024-11-28 0 3.090 2.990 3.100 2.970 3.180 705,300 2,148,557 3.0463 3.090 2.990 3.100 2.970 3.180 705,300 3.0463 1.31%
2024-11-27 0 3.050 2.980 3.050 2.970 3.280 650,000 1,979,440 3.0453 3.050 2.980 3.050 2.970 3.280 650,000 3.0453 0.33%
2024-11-26 0 3.040 2.990 3.160 2.990 3.360 2,462,000 7,729,520 3.1395 3.040 2.990 3.160 2.990 3.360 2,462,000 3.1395 -0.98%
2024-11-25 0 3.070 3.040 3.080 2.960 3.160 798,800 2,478,512 3.1028 3.070 3.040 3.080 2.960 3.160 798,800 3.1028 -3.15%
2024-11-22 0 3.170 3.100 3.160 2.910 3.480 826,000 2,596,500 3.1435 3.170 3.100 3.160 2.910 3.480 826,000 3.1435 -4.23%
2024-11-21 0 3.310 3.280 3.360 3.310 3.650 1,152,000 4,024,180 3.4932 3.310 3.280 3.360 3.310 3.650 1,152,000 3.4932 -4.89%
2024-11-20 0 3.480 3.460 3.480 3.350 3.480 584,300 2,003,492 3.4289 3.480 3.460 3.480 3.350 3.480 584,300 3.4289 2.35%
2024-11-19 0 3.400 3.310 3.440 3.340 3.580 254,000 859,180 3.3826 3.400 3.310 3.440 3.340 3.580 254,000 3.3826 0.29%
2024-11-18 0 3.390 3.390 3.450 3.250 3.460 564,000 1,883,420 3.3394 3.390 3.390 3.450 3.250 3.460 564,000 3.3394 0.30%
2024-11-15 0 3.380 3.340 3.390 3.260 3.400 786,000 2,643,880 3.3637 3.380 3.340 3.390 3.260 3.400 786,000 3.3637 4.00%
2024-11-14 0 3.250 3.250 3.340 3.220 3.670 770,000 2,634,580 3.4215 3.250 3.250 3.340 3.220 3.670 770,000 3.4215 -4.69%
2024-11-13 0 3.410 3.400 3.680 3.350 3.490 582,200 1,978,924 3.3990 3.410 3.400 3.680 3.350 3.490 582,200 3.3990 0.89%
2024-11-12 0 3.380 3.380 3.430 3.330 3.800 1,203,120 4,292,203 3.5676 3.380 3.380 3.430 3.330 3.800 1,203,120 3.5676 -3.98%
2024-11-11 0 3.520 3.390 3.540 3.400 3.640 714,000 2,513,640 3.5205 3.520 3.390 3.540 3.400 3.640 714,000 3.5205 0.28%
2024-11-08 0 3.510 3.460 3.520 3.480 3.660 578,180 2,047,339 3.5410 3.510 3.460 3.520 3.480 3.660 578,180 3.5410 1.15%
2024-11-07 0 3.470 3.430 3.460 3.450 3.790 742,040 2,593,900 3.4956 3.470 3.430 3.460 3.450 3.790 742,040 3.4956 -3.34%
2024-11-06 0 3.590 3.530 3.590 3.530 3.720 589,500 2,120,938 3.5979 3.590 3.530 3.590 3.530 3.720 589,500 3.5979 -2.71%
2024-11-05 0 3.690 3.630 3.690 3.610 3.890 680,000 2,513,780 3.6967 3.690 3.630 3.690 3.610 3.890 680,000 3.6967 -2.64%
2024-11-04 0 3.790 3.690 3.800 3.680 3.800 565,000 2,124,830 3.7608 3.790 3.690 3.800 3.680 3.800 565,000 3.7608 -0.52%
2024-11-01 0 3.810 3.760 3.810 3.740 3.930 562,000 2,144,040 3.8150 3.810 3.760 3.810 3.740 3.930 562,000 3.8150 0.26%
2024-10-31 0 3.800 3.800 3.900 3.740 4.140 583,100 2,321,398 3.9811 3.800 3.800 3.900 3.740 4.140 583,100 3.9811 -2.06%
2024-10-30 0 3.880 3.800 3.880 3.620 3.920 534,000 2,017,980 3.7790 3.880 3.800 3.880 3.620 3.920 534,000 3.7790 4.86%
2024-10-29 0 3.700 3.680 3.710 3.600 3.800 2,054,000 7,596,160 3.6982 3.700 3.680 3.710 3.600 3.800 2,054,000 3.6982 -1.33%
2024-10-28 0 3.750 3.750 3.780 3.680 3.940 1,324,180 5,012,222 3.7852 3.750 3.750 3.780 3.680 3.940 1,324,180 3.7852 -4.09%
2024-10-25 0 3.910 3.830 3.910 3.830 3.950 1,693,700 6,583,140 3.8868 3.910 3.830 3.910 3.830 3.950 1,693,700 3.8868 2.09%
2024-10-24 0 3.830 3.820 3.880 3.830 4.060 578,060 2,261,128 3.9116 3.830 3.820 3.880 3.830 4.060 578,060 3.9116 -6.81%
2024-10-23 0 4.110 3.910 4.110 3.790 4.160 1,618,020 6,554,920 4.0512 4.110 3.910 4.110 3.790 4.160 1,618,020 4.0512 7.03%
2024-10-22 0 3.840 3.840 3.990 3.840 4.110 1,012,000 4,035,040 3.9872 3.840 3.840 3.990 3.840 4.110 1,012,000 3.9872 -6.80%
2024-10-21 0 4.120 4.050 4.130 3.880 4.230 2,946,000 12,029,420 4.0833 4.120 4.050 4.130 3.880 4.230 2,946,000 4.0833 0.49%
2024-10-18 0 4.100 3.910 4.100 3.800 4.140 1,218,800 4,816,388 3.9517 4.100 3.910 4.100 3.800 4.140 1,218,800 3.9517 4.86%
2024-10-17 0 3.910 3.800 3.920 3.690 4.030 804,000 3,110,920 3.8693 3.910 3.800 3.920 3.690 4.030 804,000 3.8693 2.36%
2024-10-16 0 3.820 3.790 3.840 3.630 3.940 1,197,000 4,515,340 3.7722 3.820 3.790 3.840 3.630 3.940 1,197,000 3.7722 1.60%
2024-10-15 0 3.760 3.710 3.760 3.600 3.940 494,420 1,840,753 3.7231 3.760 3.710 3.760 3.600 3.940 494,420 3.7231 1.62%
2024-10-14 0 3.700 3.700 3.800 3.560 4.180 630,020 2,389,292 3.7924 3.700 3.700 3.800 3.560 4.180 630,020 3.7924 -2.63%
2024-10-10 0 3.800 3.750 3.810 3.750 4.200 522,100 1,999,340 3.8294 3.800 3.750 3.810 3.750 4.200 522,100 3.8294 -2.06%
2024-10-09 0 3.880 3.710 3.880 3.620 3.970 564,000 2,140,580 3.7954 3.880 3.710 3.880 3.620 3.970 564,000 3.7954 7.78%
2024-10-08 0 3.600 3.580 3.600 3.590 3.930 561,140 2,066,785 3.6832 3.600 3.580 3.600 3.590 3.930 561,140 3.6832 -8.86%
2024-10-07 0 3.950 3.860 3.950 3.770 3.990 650,000 2,514,360 3.8682 3.950 3.860 3.950 3.770 3.990 650,000 3.8682 -1.00%
2024-10-04 0 3.990 3.960 4.040 3.810 4.190 476,260 1,879,558 3.9465 3.990 3.960 4.040 3.810 4.190 476,260 3.9465 -1.24%
2024-10-03 0 4.040 4.020 4.040 3.800 4.670 726,400 2,889,608 3.9780 4.040 4.020 4.040 3.800 4.670 726,400 3.9780 -12.17%
2024-10-02 0 4.600 4.600 4.700 3.930 5.340 1,923,380 8,513,829 4.4265 4.600 4.600 4.700 3.930 5.340 1,923,380 4.4265 -8.00%
2024-09-30 0 5.000 4.700 5.000 4.660 5.290 863,480 4,391,288 5.0856 5.000 4.700 5.000 4.660 5.290 863,480 5.0856 7.30%
2024-09-27 0 4.660 4.580 4.660 4.260 4.700 786,020 3,554,031 4.5216 4.660 4.580 4.660 4.260 4.700 786,020 4.5216 8.37%
2024-09-26 0 4.300 4.250 4.300 4.120 4.490 561,000 2,425,740 4.3240 4.300 4.250 4.300 4.120 4.490 561,000 4.3240 5.39%
2024-09-25 0 4.080 4.040 4.090 3.840 4.160 490,020 1,953,659 3.9869 4.080 4.040 4.090 3.840 4.160 490,020 3.9869 3.82%
2024-09-24 0 3.930 3.900 3.940 3.800 4.050 1,114,820 4,382,548 3.9312 3.930 3.900 3.940 3.800 4.050 1,114,820 3.9312 -1.75%
2024-09-23 0 4.000 4.000 4.100 4.000 4.300 464,000 1,933,320 4.1666 4.000 4.000 4.100 4.000 4.300 464,000 4.1666 -6.10%
2024-09-20 0 4.260 4.160 4.290 4.150 4.350 464,000 1,964,580 4.2340 4.260 4.160 4.290 4.150 4.350 464,000 4.2340 2.90%
2024-09-19 0 4.140 4.070 4.160 4.130 4.290 472,000 1,978,600 4.1919 4.140 4.070 4.160 4.130 4.290 472,000 4.1919 -3.94%
2024-09-17 0 4.310 4.270 4.310 4.230 4.460 452,300 1,947,765 4.3064 4.310 4.270 4.310 4.230 4.460 452,300 4.3064 0.47%
2024-09-16 0 4.290 4.180 4.290 4.200 4.470 450,000 1,924,880 4.2775 4.290 4.180 4.290 4.200 4.470 450,000 4.2775 0.23%
2024-09-13 0 4.280 4.130 4.280 4.050 4.390 1,472,000 6,260,620 4.2531 4.280 4.130 4.280 4.050 4.390 1,472,000 4.2531 1.90%
2024-09-12 0 4.200 4.030 4.190 4.000 4.490 458,000 1,972,780 4.3074 4.200 4.030 4.190 4.000 4.490 458,000 4.3074 -5.19%
2024-09-11 0 4.430 4.120 4.430 4.380 4.650 416,200 1,887,930 4.5361 4.430 4.120 4.430 4.380 4.650 416,200 4.5361 -3.90%
2024-09-10 0 4.610 4.610 4.620 4.520 4.670 451,100 2,077,937 4.6064 4.610 4.610 4.620 4.520 4.670 451,100 4.6064 -1.07%
2024-09-09 0 4.660 4.550 4.670 4.580 4.830 410,620 1,915,376 4.6646 4.660 4.550 4.670 4.580 4.830 410,620 4.6646 -1.06%
2024-09-05 0 4.710 4.610 4.720 4.600 4.840 850,000 4,019,220 4.7285 4.710 4.610 4.720 4.600 4.840 850,000 4.7285 0.43%
2024-09-04 0 4.690 4.600 4.690 4.520 4.900 411,300 1,924,112 4.6781 4.690 4.600 4.690 4.520 4.900 411,300 4.6781 -0.85%
2024-09-03 0 4.730 4.600 4.730 4.600 4.770 428,000 2,010,780 4.6981 4.730 4.600 4.730 4.600 4.770 428,000 4.6981 -0.84%
2024-09-02 0 4.770 4.560 4.760 4.640 5.100 422,000 2,003,680 4.7481 4.770 4.560 4.760 4.640 5.100 422,000 4.7481 -3.44%
2024-08-30 0 4.940 4.810 4.940 4.810 5.190 2,182,000 10,737,320 4.9209 4.940 4.810 4.940 4.810 5.190 2,182,000 4.9209 1.44%
2024-08-29 0 4.870 4.630 4.870 4.620 4.920 368,000 1,793,160 4.8727 4.870 4.630 4.870 4.620 4.920 368,000 4.8727 1.46%
2024-08-28 0 4.800 4.600 4.660 4.510 4.800 414,100 1,928,255 4.6565 4.800 4.600 4.660 4.510 4.800 414,100 4.6565 3.67%
2024-08-27 0 4.630 4.520 4.630 4.400 4.650 452,500 2,042,420 4.5136 4.630 4.520 4.630 4.400 4.650 452,500 4.5136 -0.43%
2024-08-26 0 4.650 4.650 4.700 4.650 4.790 418,000 1,978,900 4.7342 4.650 4.650 4.700 4.650 4.790 418,000 4.7342 -3.13%
2024-08-23 0 4.800 4.660 4.800 4.600 4.800 428,000 2,013,980 4.7056 4.800 4.660 4.800 4.600 4.800 428,000 4.7056 0.00%
2024-08-22 0 4.800 4.500 4.800 4.490 4.800 490,000 2,279,060 4.6511 4.800 4.500 4.800 4.490 4.800 490,000 4.6511 0.84%
2024-08-21 0 4.760 4.650 4.770 4.700 5.080 376,000 1,798,000 4.7819 4.760 4.650 4.770 4.700 5.080 376,000 4.7819 -0.63%
2024-08-20 0 4.790 4.790 4.810 4.780 5.150 436,000 2,094,300 4.8034 4.790 4.790 4.810 4.780 5.150 436,000 4.8034 0.42%
2024-08-19 0 4.770 4.580 4.770 4.680 4.800 424,000 2,022,700 4.7705 4.770 4.580 4.770 4.680 4.800 424,000 4.7705 -0.63%
2024-08-16 0 4.800 4.600 4.800 4.600 4.930 446,000 2,145,740 4.8111 4.800 4.600 4.800 4.600 4.930 446,000 4.8111 -2.04%
2024-08-15 0 4.900 4.800 4.900 4.810 4.970 1,020,000 4,985,480 4.8877 4.900 4.800 4.900 4.810 4.970 1,020,000 4.8877 -1.21%
2024-08-14 0 4.960 4.910 4.960 4.860 5.300 1,084,000 5,384,060 4.9668 4.960 4.910 4.960 4.860 5.300 1,084,000 4.9668 -2.36%
2024-08-13 0 5.080 4.910 5.100 4.860 5.110 940,000 4,749,320 5.0525 5.080 4.910 5.100 4.860 5.110 940,000 5.0525 0.79%
2024-08-12 0 5.040 4.910 5.040 4.880 5.140 396,000 1,987,260 5.0183 5.040 4.910 5.040 4.880 5.140 396,000 5.0183 -0.59%
2024-08-09 0 5.070 5.030 5.100 5.000 5.180 446,000 2,281,980 5.1165 5.070 5.030 5.100 5.000 5.180 446,000 5.1165 -1.17%
2024-08-08 0 5.130 5.060 5.110 5.090 5.320 444,000 2,290,620 5.1591 5.130 5.060 5.110 5.090 5.320 444,000 5.1591 -2.10%
2024-08-07 0 5.240 5.120 5.240 5.030 5.340 1,119,300 5,837,868 5.2156 5.240 5.120 5.240 5.030 5.340 1,119,300 5.2156 2.34%
2024-08-06 0 5.120 5.010 5.120 4.980 5.290 596,600 3,027,474 5.0745 5.120 5.010 5.120 4.980 5.290 596,600 5.0745 0.39%
2024-08-05 0 5.100 4.790 5.100 4.700 5.120 452,000 2,217,740 4.9065 5.100 4.790 5.100 4.700 5.120 452,000 4.9065 0.00%
2024-08-02 0 5.100 5.060 5.100 5.060 5.500 434,000 2,340,380 5.3926 5.100 5.060 5.100 5.060 5.500 434,000 5.3926 -8.11%
2024-08-01 0 5.550 5.450 5.580 5.190 5.600 612,000 3,301,140 5.3940 5.550 5.450 5.580 5.190 5.600 612,000 5.3940 3.16%
2024-07-31 0 5.380 5.290 5.380 4.820 5.380 626,000 3,146,240 5.0259 5.380 5.290 5.380 4.820 5.380 626,000 5.0259 8.47%
2024-07-30 0 4.960 4.750 4.960 4.710 4.960 446,240 2,148,828 4.8154 4.960 4.750 4.960 4.710 4.960 446,240 4.8154 -0.20%
2024-07-29 0 4.970 4.750 4.950 4.600 4.990 506,000 2,382,320 4.7081 4.970 4.750 4.950 4.600 4.990 506,000 4.7081 4.19%
2024-07-26 0 4.770 4.750 4.770 4.290 5.000 600,000 2,691,820 4.4864 4.770 4.750 4.770 4.290 5.000 600,000 4.4864 11.19%
2024-07-25 0 4.290 4.180 4.290 4.250 4.340 562,300 2,410,378 4.2866 4.290 4.180 4.290 4.250 4.340 562,300 4.2866 0.47%
2024-07-24 0 4.270 4.120 4.270 4.140 4.350 478,200 2,027,512 4.2399 4.270 4.120 4.270 4.140 4.350 478,200 4.2399 -1.84%
2024-07-23 0 4.350 4.220 4.350 4.200 4.520 460,000 1,997,020 4.3413 4.350 4.220 4.350 4.200 4.520 460,000 4.3413 -2.68%
2024-07-22 0 4.470 4.300 4.480 4.300 4.570 732,400 3,191,812 4.3580 4.470 4.300 4.480 4.300 4.570 732,400 4.3580 -2.19%
2024-07-19 0 4.570 4.560 4.570 4.330 4.770 930,000 4,198,400 4.5144 4.570 4.560 4.570 4.330 4.770 930,000 4.5144 -1.72%
2024-07-18 0 4.650 4.620 4.700 4.400 4.890 1,373,200 6,487,100 4.7241 4.650 4.620 4.700 4.400 4.890 1,373,200 4.7241 5.68%
2024-07-17 0 4.400 4.400 4.420 4.300 4.460 1,019,000 4,439,340 4.3566 4.400 4.400 4.420 4.300 4.460 1,019,000 4.3566 2.33%
2024-07-16 0 4.300 4.260 4.300 4.200 4.350 1,018,000 4,319,760 4.2434 4.300 4.260 4.300 4.200 4.350 1,018,000 4.2434 1.42%
2024-07-15 0 4.240 4.100 4.240 4.060 4.320 1,144,000 4,891,280 4.2756 4.240 4.100 4.240 4.060 4.320 1,144,000 4.2756 -0.93%
2024-07-12 0 4.280 4.270 4.320 4.180 4.340 508,200 2,169,884 4.2697 4.280 4.270 4.320 4.180 4.340 508,200 4.2697 -0.23%
2024-07-11 0 4.290 4.260 4.290 4.250 4.390 474,000 2,056,660 4.3389 4.290 4.260 4.290 4.250 4.390 474,000 4.3389 -0.92%
2024-07-10 0 4.330 4.300 4.330 4.250 4.560 424,000 1,860,820 4.3887 4.330 4.300 4.330 4.250 4.560 424,000 4.3887 -1.37%
2024-07-09 0 4.390 4.270 4.390 4.250 4.480 1,016,100 4,393,261 4.3237 4.390 4.270 4.390 4.250 4.480 1,016,100 4.3237 4.52%
2024-07-08 0 4.200 4.200 4.320 4.020 4.600 1,106,000 4,809,940 4.3490 4.200 4.200 4.320 4.020 4.600 1,106,000 4.3490 -5.62%
2024-07-05 0 4.450 4.370 4.450 3.600 4.450 1,543,000 6,272,730 4.0653 4.450 4.370 4.450 3.600 4.450 1,543,000 4.0653 25.00%
2024-07-04 0 3.560 3.420 3.570 3.380 3.590 1,860,020 6,536,305 3.5141 3.560 3.420 3.570 3.380 3.590 1,860,020 3.5141 5.01%
2024-07-03 0 3.390 3.380 3.390 3.200 3.400 625,100 2,061,037 3.2971 3.390 3.380 3.390 3.200 3.400 625,100 3.2971 0.89%
2024-07-02 0 3.360 3.350 3.530 3.170 3.790 902,000 3,064,400 3.3973 3.360 3.350 3.530 3.170 3.790 902,000 3.3973 -5.62%
2024-06-28 0 3.560 3.400 3.680 3.400 3.770 1,114,000 3,966,800 3.5609 3.560 3.400 3.680 3.400 3.770 1,114,000 3.5609 -5.57%
2024-06-27 0 3.770 3.600 3.770 3.460 3.950 1,072,000 4,054,640 3.7823 3.770 3.600 3.770 3.460 3.950 1,072,000 3.7823 -3.83%
2024-06-26 0 3.920 3.920 3.980 3.910 4.120 1,135,000 4,537,160 3.9975 3.920 3.920 3.980 3.910 4.120 1,135,000 3.9975 -3.21%
2024-06-25 0 4.050 3.960 4.090 4.040 4.140 492,480 2,012,860 4.0872 4.050 3.960 4.090 4.040 4.140 492,480 4.0872 1.00%
2024-06-24 0 4.010 3.980 4.110 4.000 4.190 974,000 3,988,640 4.0951 4.010 3.980 4.110 4.000 4.190 974,000 4.0951 2.82%
2024-06-21 0 3.900 3.500 4.150 3.900 4.780 1,864,000 8,053,580 4.3206 3.900 3.500 4.150 3.900 4.780 1,864,000 4.3206 -4.65%
2024-06-20 0 4.090 4.090 4.120 4.090 4.450 612,000 2,658,240 4.3435 4.090 4.090 4.120 4.090 4.450 612,000 4.3435 -8.09%
2024-06-19 0 4.450 4.380 4.450 4.300 4.460 1,010,800 4,415,892 4.3687 4.450 4.380 4.450 4.300 4.460 1,010,800 4.3687 -0.45%
2024-06-18 0 4.470 4.240 4.470 4.240 4.470 830,200 3,629,800 4.3722 4.470 4.240 4.470 4.240 4.470 830,200 4.3722 1.82%
2024-06-17 0 4.390 4.340 4.390 4.290 4.470 758,000 3,357,720 4.4297 4.390 4.340 4.390 4.290 4.470 758,000 4.4297 -1.57%
2024-06-14 0 4.460 4.290 4.460 4.260 4.490 447,400 1,963,998 4.3898 4.460 4.290 4.460 4.260 4.490 447,400 4.3898 4.21%
2024-06-13 0 4.280 4.110 4.280 4.020 4.340 392,100 1,649,814 4.2076 4.280 4.110 4.280 4.020 4.340 392,100 4.2076 -1.38%
2024-06-12 0 4.340 4.130 4.340 4.160 4.420 182,000 783,360 4.3042 4.340 4.130 4.340 4.160 4.420 182,000 4.3042 -0.23%
2024-06-11 0 4.350 4.100 4.350 3.930 4.400 475,100 1,926,258 4.0544 4.350 4.100 4.350 3.930 4.400 475,100 4.0544 5.07%
2024-06-07 0 4.140 4.020 4.150 3.870 4.200 264,000 1,067,900 4.0451 4.140 4.020 4.150 3.870 4.200 264,000 4.0451 8.09%
2024-06-06 0 3.830 3.700 3.890 3.580 4.340 556,000 2,129,710 3.8304 3.830 3.700 3.890 3.580 4.340 556,000 3.8304 -6.59%
2024-06-05 0 4.100 4.100 4.220 4.100 4.900 1,360,000 6,269,400 4.6099 4.100 4.100 4.220 4.100 4.900 1,360,000 4.6099 -10.87%
2024-06-04 0 4.600 4.490 4.600 4.250 4.650 874,000 3,904,900 4.4678 4.600 4.490 4.600 4.250 4.650 874,000 4.4678 4.55%
2024-06-03 0 4.400 4.350 4.460 4.050 4.470 966,000 4,116,380 4.2613 4.400 4.350 4.460 4.050 4.470 966,000 4.2613 13.40%
2024-05-31 0 3.880 3.880 4.000 3.760 4.050 877,500 3,437,415 3.9173 3.880 3.880 4.000 3.760 4.050 877,500 3.9173 3.19%
2024-05-30 0 3.760 3.730 3.760 3.220 4.000 872,280 3,114,809 3.5709 3.760 3.730 3.760 3.220 4.000 872,280 3.5709 10.59%
2024-05-29 0 3.400 3.310 3.500 3.010 3.660 1,444,320 4,902,569 3.3944 3.400 3.310 3.500 3.010 3.660 1,444,320 3.3944 8.28%
2024-05-28 0 3.140 3.140 3.190 2.080 3.210 1,522,100 4,084,024 2.6832 3.140 3.140 3.190 2.080 3.210 1,522,100 2.6832 51.69%
2024-05-27 0 2.070 2.060 2.080 2.050 2.500 1,244,000 2,727,720 2.1927 2.070 2.060 2.080 2.050 2.500 1,244,000 2.1927 -17.20%
2024-05-24 0 2.500 2.450 2.540 2.380 2.550 958,000 2,390,420 2.4952 2.500 2.450 2.540 2.380 2.550 958,000 2.4952 2.04%
2024-05-23 0 2.450 2.380 2.450 2.280 2.590 934,000 2,225,100 2.3823 2.450 2.380 2.450 2.280 2.590 934,000 2.3823 -0.81%
2024-05-22 0 2.470 2.410 2.460 2.390 2.870 1,344,000 3,466,860 2.5795 2.470 2.410 2.460 2.390 2.870 1,344,000 2.5795 -13.33%
2024-05-21 0 2.850 2.850 2.910 2.800 3.060 1,462,000 4,260,280 2.9140 2.850 2.850 2.910 2.800 3.060 1,462,000 2.9140 -4.68%
2024-05-20 0 2.990 2.980 3.000 2.900 3.600 2,392,000 7,388,540 3.0889 2.990 2.980 3.000 2.900 3.600 2,392,000 3.0889 -10.21%
2024-05-17 0 3.330 3.290 3.430 3.300 3.840 1,950,500 6,964,175 3.5705 3.330 3.290 3.430 3.300 3.840 1,950,500 3.5705 -10.00%
2024-05-16 0 3.700 3.700 3.800 3.700 3.950 1,056,460 4,044,238 3.8281 3.700 3.700 3.800 3.700 3.950 1,056,460 3.8281 -1.33%
2024-05-14 0 3.750 3.750 3.880 3.750 4.040 1,096,000 4,234,140 3.8633 3.750 3.750 3.880 3.750 4.040 1,096,000 3.8633 -5.06%
2024-05-13 0 3.950 3.810 3.950 3.740 4.050 1,466,900 5,585,966 3.8080 3.950 3.810 3.950 3.740 4.050 1,466,900 3.8080 2.86%
2024-05-10 0 3.840 3.840 4.100 3.800 4.100 1,010,600 3,949,962 3.9085 3.840 3.840 4.100 3.800 4.100 1,010,600 3.9085 1.05%
2024-05-09 0 3.800 3.810 3.960 3.800 4.330 1,154,000 4,611,220 3.9959 3.800 3.810 3.960 3.800 4.330 1,154,000 3.9959 -1.55%
2024-05-08 0 3.860 3.850 3.860 3.860 5.030 2,662,000 10,959,720 4.1171 3.860 3.850 3.860 3.860 5.030 2,662,000 4.1171 -23.26%
2024-05-07 0 5.030 5.030 5.180 4.960 5.200 632,000 3,190,640 5.0485 5.030 5.030 5.180 4.960 5.200 632,000 5.0485 -1.95%
2024-05-06 0 5.130 5.130 5.300 5.050 5.900 631,000 3,297,080 5.2252 5.130 5.130 5.300 5.050 5.900 631,000 5.2252 -13.05%
2024-05-03 0 5.900 5.370 5.900 5.180 6.000 794,000 4,438,020 5.5894 5.900 5.370 5.900 5.180 6.000 794,000 5.5894 3.51%
2024-05-02 0 5.700 5.700 5.930 5.700 6.400 544,000 3,274,120 6.0186 5.700 5.700 5.930 5.700 6.400 544,000 6.0186 -11.90%
2024-04-30 0 6.470 5.890 6.500 5.720 6.470 664,000 3,923,040 5.9082 6.470 5.890 6.500 5.720 6.470 664,000 5.9082 7.48%
2024-04-29 0 6.020 6.030 6.540 6.020 6.990 746,000 4,789,720 6.4205 6.020 6.030 6.540 6.020 6.990 746,000 6.4205 -10.68%
2024-04-26 0 6.740 6.730 6.800 6.260 6.990 506,000 3,450,500 6.8192 6.740 6.730 6.800 6.260 6.990 506,000 6.8192 6.81%
2024-04-25 0 6.310 6.300 6.640 5.320 6.530 392,500 2,386,330 6.0798 6.310 6.300 6.640 5.320 6.530 392,500 6.0798 0.96%
2024-04-24 0 6.250 5.860 5.940 3.730 6.300 752,000 3,934,440 5.2320 6.250 5.860 5.940 3.730 6.300 752,000 5.2320 62.34%
2024-04-23 0 3.850 3.850 4.030 3.270 6.300 1,370,000 6,452,900 4.7101 3.850 3.850 4.030 3.270 6.300 1,370,000 4.7101 -37.30%
2024-04-22 0 6.140 6.120 7.130 6.100 7.800 846,000 5,698,500 6.7358 6.140 6.120 7.130 6.100 7.800 846,000 6.7358 -20.16%
2024-04-19 0 7.690 7.270 7.310 6.990 7.690 770,400 5,651,704 7.3361 7.690 7.270 7.310 6.990 7.690 770,400 7.3361 -0.52%
2024-04-18 0 7.730 7.730 7.920 7.630 8.260 596,000 4,758,180 7.9835 7.730 7.730 7.920 7.630 8.260 596,000 7.9835 -5.27%
2024-04-17 0 8.160 8.160 8.350 7.580 8.270 822,000 6,662,980 8.1058 8.160 8.160 8.350 7.580 8.270 822,000 8.1058 -0.49%
2024-04-16 0 8.200 8.060 8.200 7.980 9.100 1,038,800 8,577,144 8.2568 8.200 8.060 8.200 7.980 9.100 1,038,800 8.2568 -13.77%
2024-04-15 0 9.510 9.480 9.510 8.500 11.00 1,009,200 9,460,068 9.3738 9.510 9.480 9.510 8.500 11.00 1,009,200 9.3738 -13.55%
2024-04-12 0 11.00 10.44 11.00 10.02 11.12 534,100 5,603,438 10.491 11.00 10.44 11.00 10.02 11.12 534,100 10.491 9.13%
2024-04-11 0 10.08 10.08 10.20 8.780 10.08 413,700 3,933,759 9.5087 10.08 10.08 10.20 8.780 10.08 413,700 9.5087 13.64%
2024-04-10 0 8.870 8.740 9.000 8.390 8.970 768,800 6,590,400 8.5723 8.870 8.740 9.000 8.390 8.970 768,800 8.5723 4.85%
2024-04-09 0 8.460 8.350 8.460 8.250 8.500 755,700 6,328,792 8.3747 8.460 8.350 8.460 8.250 8.500 755,700 8.3747 1.93%
2024-04-08 0 8.300 8.250 8.330 8.210 8.350 718,000 5,954,320 8.2929 8.300 8.250 8.330 8.210 8.350 718,000 8.2929 1.22%
2024-04-05 0 8.200 8.130 8.330 8.200 8.350 566,200 4,701,085 8.3029 8.200 8.130 8.330 8.200 8.350 566,200 8.3029 -0.85%
2024-04-03 0 8.270 8.200 8.300 8.210 8.390 609,200 5,049,194 8.2882 8.270 8.200 8.300 8.210 8.390 609,200 8.2882 -0.36%
2024-04-02 0 8.300 8.190 8.350 8.120 8.360 524,000 4,332,600 8.2683 8.300 8.190 8.350 8.120 8.360 524,000 8.2683 3.11%
2024-03-28 0 8.050 8.040 8.280 8.020 8.290 516,020 4,220,818 8.1796 8.050 8.040 8.280 8.020 8.290 516,020 8.1796 0.88%
2024-03-27 0 7.980 7.980 8.290 7.880 8.590 741,000 6,005,340 8.1044 7.980 7.980 8.290 7.880 8.590 741,000 8.1044 0.00%
2024-03-26 0 7.980 7.980 8.110 7.920 8.270 500,000 4,028,240 8.0565 7.980 7.980 8.110 7.920 8.270 500,000 8.0565 -0.13%
2024-03-25 0 7.990 7.840 8.000 7.930 8.100 372,180 2,998,423 8.0564 7.990 7.840 8.000 7.930 8.100 372,180 8.0564 -0.75%
2024-03-22 0 8.050 7.860 8.070 7.900 8.150 542,000 4,361,140 8.0464 8.050 7.860 8.070 7.900 8.150 542,000 8.0464 -0.74%
2024-03-21 0 8.110 7.970 8.110 8.000 8.190 978,600 7,904,872 8.0777 8.110 7.970 8.110 8.000 8.190 978,600 8.0777 0.37%
2024-03-20 0 8.080 7.930 8.080 7.760 8.100 900,200 7,173,300 7.9686 8.080 7.930 8.080 7.760 8.100 900,200 7.9686 2.93%
2024-03-19 0 7.850 7.850 8.010 7.850 8.110 768,000 6,151,940 8.0103 7.850 7.850 8.010 7.850 8.110 768,000 8.0103 -4.96%
2024-03-18 0 8.260 8.120 8.290 8.130 8.400 839,600 6,878,037 8.1920 8.260 8.120 8.290 8.130 8.400 839,600 8.1920 -0.60%
2024-03-15 0 8.310 8.120 8.320 8.010 8.330 661,000 5,416,630 8.1946 8.310 8.120 8.320 8.010 8.330 661,000 8.1946 0.12%
2024-03-14 0 8.300 8.330 8.400 7.650 8.320 672,000 5,293,280 7.8769 8.300 8.330 8.400 7.650 8.320 672,000 7.8769 4.14%
2024-03-13 0 7.970 7.860 7.990 7.850 8.150 472,000 3,767,160 7.9813 7.970 7.860 7.990 7.850 8.150 472,000 7.9813 -1.24%
2024-03-12 0 8.070 8.070 8.140 8.040 8.280 445,000 3,631,590 8.1609 8.070 8.070 8.140 8.040 8.280 445,000 8.1609 -1.10%
2024-03-11 0 8.160 8.150 8.280 8.120 8.360 830,600 6,871,018 8.2724 8.160 8.150 8.280 8.120 8.360 830,600 8.2724 -1.69%
2024-03-08 0 8.300 8.010 8.300 8.180 8.340 640,720 5,309,003 8.2860 8.300 8.010 8.300 8.180 8.340 640,720 8.2860 1.22%
2024-03-07 0 8.200 8.200 8.320 8.140 8.330 922,240 7,623,409 8.2662 8.200 8.200 8.320 8.140 8.330 922,240 8.2662 0.37%
2024-03-06 0 8.170 8.170 8.300 7.960 8.400 660,000 5,417,120 8.2078 8.170 8.170 8.300 7.960 8.400 660,000 8.2078 1.62%
2024-03-05 0 8.040 8.090 8.160 7.870 8.470 806,080 6,566,464 8.1462 8.040 8.090 8.160 7.870 8.470 806,080 8.1462 -4.96%
2024-03-04 0 8.460 8.270 8.520 8.070 8.570 773,140 6,472,808 8.3721 8.460 8.270 8.520 8.070 8.570 773,140 8.3721 2.92%
2024-03-01 0 8.220 8.200 8.350 7.850 8.300 713,000 5,781,700 8.1090 8.220 8.200 8.350 7.850 8.300 713,000 8.1090 -0.72%
2024-02-29 0 8.280 7.920 8.300 7.790 8.300 718,000 5,769,340 8.0353 8.280 7.920 8.300 7.790 8.300 718,000 8.0353 6.15%
2024-02-28 0 7.800 7.800 8.020 7.800 8.220 657,500 5,291,585 8.0480 7.800 7.800 8.020 7.800 8.220 657,500 8.0480 -2.86%
2024-02-27 0 8.030 8.030 8.210 7.680 8.460 662,000 5,371,340 8.1138 8.030 8.030 8.210 7.680 8.460 662,000 8.1138 -4.18%
2024-02-26 0 8.380 8.000 8.380 8.080 8.470 690,800 5,768,312 8.3502 8.380 8.000 8.380 8.080 8.470 690,800 8.3502 -0.48%
2024-02-23 0 8.420 8.120 8.420 7.940 8.500 597,140 5,008,645 8.3877 8.420 8.120 8.420 7.940 8.500 597,140 8.3877 0.48%
2024-02-22 0 8.380 8.170 8.380 8.050 8.570 771,300 6,425,808 8.3311 8.380 8.170 8.380 8.050 8.570 771,300 8.3311 0.36%
2024-02-21 0 8.350 8.210 8.350 8.100 8.570 611,400 5,081,834 8.3118 8.350 8.210 8.350 8.100 8.570 611,400 8.3118 1.21%
2024-02-20 0 8.250 7.950 8.250 7.930 8.250 655,100 5,351,655 8.1692 8.250 7.950 8.250 7.930 8.250 655,100 8.1692 -0.48%
2024-02-19 0 8.290 8.100 8.280 7.760 8.340 651,020 5,262,370 8.0833 8.290 8.100 8.280 7.760 8.340 651,020 8.0833 2.60%
2024-02-16 0 8.080 8.000 8.280 7.970 8.450 598,000 4,950,800 8.2789 8.080 8.000 8.280 7.970 8.450 598,000 8.2789 -3.23%
2024-02-15 0 8.350 8.190 8.350 7.900 8.400 603,260 4,957,038 8.2171 8.350 8.190 8.350 7.900 8.400 603,260 8.2171 6.51%
2024-02-14 0 7.840 7.750 8.070 7.530 8.350 630,000 4,983,920 7.9110 7.840 7.750 8.070 7.530 8.350 630,000 7.9110 -5.08%
2024-02-09 0 8.260 8.020 8.260 7.770 8.260 314,500 2,520,905 8.0156 8.260 8.020 8.260 7.770 8.260 314,500 8.0156 3.25%
2024-02-08 0 8.000 7.720 8.000 7.170 8.000 797,000 5,947,920 7.4629 8.000 7.720 8.000 7.170 8.000 797,000 7.4629 11.58%
2024-02-07 0 7.170 7.140 7.170 6.930 7.290 718,000 5,052,780 7.0373 7.170 7.140 7.170 6.930 7.290 718,000 7.0373 -1.38%
2024-02-06 0 7.270 6.320 7.270 6.960 7.170 730,000 5,180,660 7.0968 7.270 6.320 7.270 6.960 7.170 730,000 7.0968 3.71%
2024-02-05 0 7.010 7.010 7.020 6.840 7.360 780,000 5,552,460 7.1185 7.010 7.010 7.020 6.840 7.360 780,000 7.1185 -4.88%
2024-02-02 0 7.370 7.370 7.380 7.190 7.550 638,800 4,714,904 7.3809 7.370 7.370 7.380 7.190 7.550 638,800 7.3809 2.93%
2024-02-01 0 7.160 7.160 7.400 7.040 7.700 698,500 5,239,280 7.5008 7.160 7.160 7.400 7.040 7.700 698,500 7.5008 -5.67%
2024-01-31 0 7.590 7.680 7.980 6.930 7.680 941,600 6,737,368 7.1552 7.590 7.680 7.980 6.930 7.680 941,600 7.1552 3.97%
2024-01-30 0 7.300 7.030 7.330 6.470 7.300 837,000 5,789,800 6.9173 7.300 7.030 7.330 6.470 7.300 837,000 6.9173 5.19%
2024-01-29 0 6.940 6.740 6.980 6.690 7.000 734,000 5,039,420 6.8657 6.940 6.740 6.980 6.690 7.000 734,000 6.8657 2.06%
2024-01-26 0 6.800 6.560 6.800 6.450 6.860 535,600 3,538,802 6.6072 6.800 6.560 6.800 6.450 6.860 535,600 6.6072 2.26%
2024-01-25 0 6.650 6.790 6.900 6.090 6.890 840,000 5,542,420 6.5981 6.650 6.790 6.900 6.090 6.890 840,000 6.5981 0.15%
2024-01-24 0 6.640 6.250 6.640 6.050 6.820 780,080 4,986,916 6.3928 6.640 6.250 6.640 6.050 6.820 780,080 6.3928 7.27%
2024-01-23 0 6.190 6.180 6.300 5.700 6.400 1,151,000 6,932,060 6.0226 6.190 6.180 6.300 5.700 6.400 1,151,000 6.0226 15.92%
2024-01-22 0 5.340 5.340 5.390 5.240 5.750 980,000 5,397,400 5.5076 5.340 5.340 5.390 5.240 5.750 980,000 5.5076 0.95%
2024-01-19 0 5.290 5.290 5.520 5.290 5.990 984,220 5,676,416 5.7674 5.290 5.290 5.520 5.290 5.990 984,220 5.7674 -6.37%
2024-01-18 0 5.650 5.650 5.880 5.630 6.000 866,000 5,101,560 5.8909 5.650 5.650 5.880 5.630 6.000 866,000 5.8909 -2.59%
2024-01-17 0 5.800 5.700 5.800 5.800 6.150 847,600 5,124,698 6.0461 5.800 5.700 5.800 5.800 6.150 847,600 6.0461 -3.97%
2024-01-16 0 6.040 6.030 6.290 6.040 6.350 786,200 4,935,702 6.2779 6.040 6.030 6.290 6.040 6.350 786,200 6.2779 -2.27%
2024-01-15 0 6.180 6.000 6.190 6.000 6.420 806,900 4,983,014 6.1755 6.180 6.000 6.190 6.000 6.420 806,900 6.1755 2.15%
2024-01-12 0 6.050 6.000 6.140 5.970 6.700 792,160 5,090,554 6.4262 6.050 6.000 6.140 5.970 6.700 792,160 6.4262 -5.47%
2024-01-11 0 6.400 6.400 6.660 6.400 7.180 864,200 6,026,626 6.9736 6.400 6.400 6.660 6.400 7.180 864,200 6.9736 -7.25%
2024-01-10 0 6.900 6.770 7.120 6.500 7.200 800,600 5,472,590 6.8356 6.900 6.770 7.120 6.500 7.200 800,600 6.8356 6.15%
2024-01-09 0 6.500 6.480 7.020 6.500 7.100 933,720 6,510,726 6.9729 6.500 6.480 7.020 6.500 7.100 933,720 6.9729 -4.83%
2024-01-08 0 6.830 6.830 7.030 6.830 7.280 722,060 5,061,106 7.0093 6.830 6.830 7.030 6.830 7.280 722,060 7.0093 -6.18%
2024-01-05 0 7.280 6.560 7.300 7.130 7.370 696,000 5,095,460 7.3211 7.280 6.560 7.300 7.130 7.370 696,000 7.3211 -0.14%
2024-01-04 0 7.290 7.050 7.300 7.000 7.490 690,000 5,018,200 7.2728 7.290 7.050 7.300 7.000 7.490 690,000 7.2728 0.14%
2024-01-03 0 7.280 6.800 7.280 7.000 7.480 732,100 5,352,085 7.3106 7.280 6.800 7.280 7.000 7.480 732,100 7.3106 -2.15%
2024-01-02 0 7.440 7.240 7.520 6.890 7.680 789,200 5,679,700 7.1968 7.440 7.240 7.520 6.890 7.680 789,200 7.1968 6.59%
2023-12-29 0 6.980 6.960 6.980 5.990 6.980 962,000 5,966,980 6.2027 6.980 6.960 6.980 5.990 6.980 962,000 6.2027 10.79%
2023-12-28 0 6.300 6.300 6.380 5.500 6.400 1,275,000 7,417,240 5.8174 6.300 6.300 6.380 5.500 6.400 1,275,000 5.8174 4.13%
2023-12-27 0 6.050 6.000 6.250 6.050 6.240 846,500 5,203,240 6.1468 6.050 6.000 6.250 6.050 6.240 846,500 6.1468 -3.20%
2023-12-22 0 6.250 6.220 6.500 5.800 6.440 1,016,700 6,231,095 6.1287 6.250 6.220 6.500 5.800 6.440 1,016,700 6.1287 3.99%
2023-12-21 0 6.010 5.790 6.200 5.730 6.030 944,000 5,628,020 5.9619 6.010 5.790 6.200 5.730 6.030 944,000 5.9619 0.50%
2023-12-20 0 5.980 5.930 6.070 5.770 6.150 868,000 5,152,220 5.9357 5.980 5.930 6.070 5.770 6.150 868,000 5.9357 -0.33%
2023-12-19 0 6.000 5.970 6.170 5.900 6.260 912,000 5,575,560 6.1136 6.000 5.970 6.170 5.900 6.260 912,000 6.1136 -5.66%
2023-12-18 0 6.360 5.930 6.370 5.530 6.470 897,000 5,348,400 5.9625 6.360 5.930 6.370 5.530 6.470 897,000 5.9625 2.58%
2023-12-15 0 6.200 6.100 6.300 5.300 6.480 947,000 5,692,950 6.0116 6.200 6.100 6.300 5.300 6.480 947,000 6.0116 4.55%
2023-12-14 0 5.930 5.900 6.090 5.790 6.200 928,200 5,557,680 5.9876 5.930 5.900 6.090 5.790 6.200 928,200 5.9876 -1.17%
2023-12-13 0 6.000 6.000 6.150 5.350 6.000 880,000 4,963,000 5.6398 6.000 6.000 6.150 5.350 6.000 880,000 5.6398 10.70%
2023-12-12 0 5.420 5.460 5.500 5.100 5.490 1,056,540 5,608,729 5.3086 5.420 5.460 5.500 5.100 5.490 1,056,540 5.3086 1.69%
2023-12-11 0 5.330 4.960 - 4.600 5.400 1,082,040 5,407,244 4.9973 5.330 4.960 - 4.600 5.400 1,082,040 4.9973 4.51%
2023-12-08 0 5.100 5.100 - 4.600 5.100 1,148,000 5,566,440 4.8488 5.100 5.100 - 4.600 5.100 1,148,000 4.8488 11.84%
2023-12-07 0 4.560 4.780 4.940 3.470 4.800 1,285,200 5,185,860 4.0351 4.560 4.780 4.940 3.470 4.800 1,285,200 4.0351 -2.36%
2023-12-06 0 4.670 4.670 4.900 4.310 4.910 1,294,140 5,982,236 4.6226 4.670 4.670 4.900 4.310 4.910 1,294,140 4.6226 -4.89%
2023-12-05 0 4.910 4.910 5.100 4.660 5.250 1,212,000 5,977,940 4.9323 4.910 4.910 5.100 4.660 5.250 1,212,000 4.9323 -4.84%
2023-12-04 0 5.160 5.020 5.170 5.080 5.440 1,139,000 5,984,290 5.2540 5.160 5.020 5.170 5.080 5.440 1,139,000 5.2540 -5.15%
2023-12-01 0 5.440 5.440 5.480 5.340 5.700 1,160,200 6,366,860 5.4877 5.440 5.440 5.480 5.340 5.700 1,160,200 5.4877 -2.68%
2023-11-30 0 5.590 5.450 5.590 5.290 5.630 970,000 5,331,380 5.4963 5.590 5.450 5.590 5.290 5.630 970,000 5.4963 3.52%
2023-11-29 0 5.400 5.400 5.450 5.300 5.600 912,200 4,981,768 5.4613 5.400 5.400 5.450 5.300 5.600 912,200 5.4613 -0.92%
2023-11-28 0 5.450 5.390 5.470 5.390 5.740 900,000 5,027,800 5.5864 5.450 5.390 5.470 5.390 5.740 900,000 5.5864 -4.22%
2023-11-27 0 5.690 5.530 5.700 5.280 5.810 964,820 5,335,394 5.5299 5.690 5.530 5.700 5.280 5.810 964,820 5.5299 -0.18%
2023-11-24 0 5.700 5.310 5.700 5.700 5.930 874,200 5,103,216 5.8376 5.700 5.310 5.700 5.700 5.930 874,200 5.8376 -0.18%
2023-11-23 0 5.710 5.600 5.820 5.090 5.900 966,000 5,329,820 5.5174 5.710 5.600 5.820 5.090 5.900 966,000 5.5174 3.82%
2023-11-22 0 5.500 5.470 5.680 5.490 5.950 870,000 5,027,780 5.7791 5.500 5.470 5.680 5.490 5.950 870,000 5.7791 -4.01%
2023-11-21 0 5.730 5.550 5.740 5.500 5.790 890,000 5,035,860 5.6583 5.730 5.550 5.740 5.500 5.790 890,000 5.6583 4.18%
2023-11-20 0 5.500 5.400 5.520 5.200 5.600 960,000 5,129,760 5.3435 5.500 5.400 5.520 5.200 5.600 960,000 5.3435 1.29%
2023-11-17 0 5.430 5.310 5.430 5.350 5.760 1,055,000 5,952,920 5.6426 5.430 5.310 5.430 5.350 5.760 1,055,000 5.6426 0.56%
2023-11-16 0 5.400 5.400 5.760 5.400 6.390 855,700 5,083,438 5.9407 5.400 5.400 5.760 5.400 6.390 855,700 5.9407 -13.60%
2023-11-15 0 6.250 6.090 6.250 5.730 6.400 1,340,500 8,108,260 6.0487 6.250 6.090 6.250 5.730 6.400 1,340,500 6.0487 7.76%
2023-11-14 0 5.800 5.550 5.880 5.800 6.630 1,262,000 7,757,580 6.1471 5.800 5.550 5.880 5.800 6.630 1,262,000 6.1471 -11.31%
2023-11-13 0 6.540 6.050 6.600 6.350 6.550 1,258,000 8,171,860 6.4959 6.540 6.050 6.600 6.350 6.550 1,258,000 6.4959 0.77%
2023-11-10 0 6.490 6.300 6.500 6.300 6.630 1,050,700 6,753,230 6.4274 6.490 6.300 6.500 6.300 6.630 1,050,700 6.4274 1.09%
2023-11-09 0 6.420 6.250 6.670 5.600 6.700 1,165,200 6,983,624 5.9935 6.420 6.250 6.670 5.600 6.700 1,165,200 5.9935 15.05%
2023-11-08 0 5.580 5.460 5.590 5.370 5.650 1,097,560 6,052,684 5.5147 5.580 5.460 5.590 5.370 5.650 1,097,560 5.5147 1.45%
2023-11-07 0 5.500 5.340 5.500 5.150 5.740 954,000 5,250,320 5.5035 5.500 5.340 5.500 5.150 5.740 954,000 5.5035 -3.00%
2023-11-06 0 5.670 5.460 5.700 5.400 5.800 1,004,500 5,665,315 5.6399 5.670 5.460 5.700 5.400 5.800 1,004,500 5.6399 0.89%
2023-11-03 0 5.620 5.490 5.620 5.400 5.980 932,000 5,236,120 5.6182 5.620 5.490 5.620 5.400 5.980 932,000 5.6182 2.37%
2023-11-02 0 5.490 5.360 5.500 5.330 5.550 1,028,000 5,663,500 5.5092 5.490 5.360 5.500 5.330 5.550 1,028,000 5.5092 3.20%
2023-11-01 0 5.320 5.200 5.380 5.180 5.530 534,000 2,874,740 5.3834 5.320 5.200 5.380 5.180 5.530 534,000 5.3834 -1.85%
2023-10-31 0 5.420 5.290 5.650 5.230 5.920 482,020 2,726,675 5.6568 5.420 5.290 5.650 5.230 5.920 482,020 5.6568 -5.24%
2023-10-30 0 5.720 5.560 5.820 5.220 5.990 466,000 2,595,080 5.5688 5.720 5.560 5.820 5.220 5.990 466,000 5.5688 7.72%
2023-10-27 0 5.310 5.230 5.310 4.600 5.600 996,000 4,982,920 5.0029 5.310 5.230 5.310 4.600 5.600 996,000 5.0029 -6.84%
2023-10-26 0 5.700 5.680 5.930 5.610 6.540 893,200 5,463,216 6.1165 5.700 5.680 5.930 5.610 6.540 893,200 6.1165 -9.52%
2023-10-25 0 6.300 6.300 6.500 6.210 6.760 980,000 6,350,920 6.4805 6.300 6.300 6.500 6.210 6.760 980,000 6.4805 -5.26%
2023-10-24 0 6.650 6.310 6.650 6.170 6.780 930,280 6,116,644 6.5751 6.650 6.310 6.650 6.170 6.780 930,280 6.5751 -2.35%
2023-10-20 0 6.810 6.810 7.000 6.670 7.290 746,680 5,339,917 7.1515 6.810 6.810 7.000 6.670 7.290 746,680 7.1515 -5.15%
2023-10-19 0 7.180 7.080 7.200 6.640 7.180 740,140 5,062,982 6.8406 7.180 7.080 7.200 6.640 7.180 740,140 6.8406 5.74%
2023-10-18 0 6.790 6.740 6.800 6.690 6.890 973,800 6,640,460 6.8191 6.790 6.740 6.800 6.690 6.890 973,800 6.8191 -1.02%
2023-10-17 0 6.860 6.700 6.860 6.600 6.920 948,480 6,447,404 6.7976 6.860 6.700 6.860 6.600 6.920 948,480 6.7976 1.03%
2023-10-16 0 6.790 6.700 6.790 6.600 7.050 1,160,000 8,018,040 6.9121 6.790 6.700 6.790 6.600 7.050 1,160,000 6.9121 0.00%
2023-10-13 0 6.790 6.720 6.800 6.340 6.920 1,485,000 10,091,710 6.7958 6.790 6.720 6.800 6.340 6.920 1,485,000 6.7958 1.19%
2023-10-12 0 6.710 6.660 6.800 6.640 7.130 1,092,000 7,412,680 6.7882 6.710 6.660 6.800 6.640 7.130 1,092,000 6.7882 -4.14%
2023-10-11 0 7.000 7.000 7.170 7.000 8.180 793,880 6,084,026 7.6637 7.000 7.000 7.170 7.000 8.180 793,880 7.6637 -12.50%
2023-10-10 0 8.000 7.690 8.040 6.950 8.190 868,400 6,393,356 7.3622 8.000 7.690 8.040 6.950 8.190 868,400 7.3622 16.45%
2023-10-09 0 6.870 6.820 7.120 6.770 7.240 460,000 3,220,880 7.0019 6.870 6.820 7.120 6.770 7.240 460,000 7.0019 0.29%
2023-10-06 0 6.850 6.850 - 6.430 7.200 1,028,000 7,171,640 6.9763 6.850 6.850 - 6.430 7.200 1,028,000 6.9763 6.53%
2023-10-05 0 6.430 6.330 6.470 6.110 6.800 981,620 6,240,440 6.3573 6.430 6.330 6.470 6.110 6.800 981,620 6.3573 -5.44%
2023-10-04 0 6.800 6.730 6.800 6.700 7.700 875,440 6,176,906 7.0558 6.800 6.730 6.800 6.700 7.700 875,440 7.0558 -11.69%
2023-10-03 0 7.700 7.650 7.670 7.650 7.880 1,320,200 10,258,562 7.7705 7.700 7.650 7.670 7.650 7.880 1,320,200 7.7705 -3.63%
2023-09-29 0 7.990 7.750 7.990 7.500 8.440 1,237,000 9,679,560 7.8250 7.990 7.750 7.990 7.500 8.440 1,237,000 7.8250 -5.11%
2023-09-28 0 8.420 8.190 8.480 8.420 8.810 1,644,000 14,264,140 8.6765 8.420 8.190 8.480 8.420 8.810 1,644,000 8.6765 -2.88%
2023-09-27 0 8.670 8.470 8.690 8.420 8.900 1,415,640 12,361,340 8.7320 8.670 8.470 8.690 8.420 8.900 1,415,640 8.7320 -2.14%
2023-09-26 0 8.860 8.750 8.860 8.500 9.000 1,246,000 11,073,040 8.8869 8.860 8.750 8.860 8.500 9.000 1,246,000 8.8869 -1.01%
2023-09-25 0 8.950 8.770 8.950 8.830 9.060 1,119,200 10,089,772 9.0152 8.950 8.770 8.950 8.830 9.060 1,119,200 9.0152 0.11%
2023-09-22 0 8.940 8.840 8.980 8.770 9.000 1,506,200 13,426,706 8.9143 8.940 8.840 8.980 8.770 9.000 1,506,200 8.9143 -0.56%
2023-09-21 0 8.990 8.880 9.000 8.860 9.040 1,460,000 13,138,000 8.9986 8.990 8.880 9.000 8.860 9.040 1,460,000 8.9986 -0.55%
2023-09-20 0 9.040 8.920 9.050 8.920 9.120 1,452,500 13,150,065 9.0534 9.040 8.920 9.050 8.920 9.120 1,452,500 9.0534 0.56%
2023-09-19 0 8.990 8.990 9.180 8.990 9.300 1,515,100 13,993,819 9.2362 8.990 8.990 9.180 8.990 9.300 1,515,100 9.2362 -2.92%
2023-09-18 0 9.260 9.080 9.260 8.920 9.270 1,552,000 14,088,520 9.0777 9.260 9.080 9.260 8.920 9.270 1,552,000 9.0777 1.31%
2023-09-15 0 9.140 8.970 9.140 8.830 9.150 1,562,000 14,139,420 9.0521 9.140 8.970 9.140 8.830 9.150 1,562,000 9.0521 0.44%
2023-09-14 0 9.100 9.050 9.100 9.010 9.160 1,563,000 14,246,820 9.1150 9.100 9.050 9.100 9.010 9.160 1,563,000 9.1150 0.00%
2023-09-13 0 9.100 9.100 9.180 9.100 9.330 1,544,000 14,222,620 9.2115 9.100 9.100 9.180 9.100 9.330 1,544,000 9.2115 -1.19%
2023-09-12 0 9.210 9.210 9.380 9.150 9.600 1,998,100 18,706,811 9.3623 9.210 9.210 9.380 9.150 9.600 1,998,100 9.3623 -5.05%
2023-09-11 0 9.700 9.470 9.700 9.130 9.730 2,012,000 18,761,900 9.3250 9.700 9.470 9.700 9.130 9.730 2,012,000 9.3250 0.00%
2023-09-07 0 9.700 9.310 9.750 8.910 9.700 1,618,080 15,370,252 9.4991 9.700 9.310 9.750 8.910 9.700 1,618,080 9.4991 2.00%
2023-09-06 0 9.510 9.300 9.510 8.830 9.620 1,338,000 12,274,620 9.1739 9.510 9.300 9.510 8.830 9.620 1,338,000 9.1739 1.93%
2023-09-05 0 9.330 9.140 9.340 8.800 9.470 1,334,300 12,150,479 9.1063 9.330 9.140 9.340 8.800 9.470 1,334,300 9.1063 1.19%
2023-09-04 0 9.220 9.190 9.290 9.000 9.590 1,079,980 9,893,688 9.1610 9.220 9.190 9.290 9.000 9.590 1,079,980 9.1610 -3.25%
2023-08-31 0 9.530 9.420 9.540 8.670 9.860 1,098,300 10,151,514 9.2429 9.530 9.420 9.540 8.670 9.860 1,098,300 9.2429 3.25%
2023-08-30 0 9.230 9.180 9.240 8.090 9.340 1,163,280 10,112,568 8.6932 9.230 9.180 9.240 8.090 9.340 1,163,280 8.6932 12.56%
2023-08-29 0 8.200 7.940 8.200 7.800 8.350 1,363,000 10,964,480 8.0444 8.200 7.940 8.200 7.800 8.350 1,363,000 8.0444 0.24%
2023-08-28 0 8.180 8.130 8.180 7.790 8.210 1,290,560 10,437,672 8.0877 8.180 8.130 8.180 7.790 8.210 1,290,560 8.0877 2.25%
2023-08-25 0 8.000 7.870 8.000 7.700 8.790 780,000 6,232,440 7.9903 8.000 7.870 8.000 7.700 8.790 780,000 7.9903 2.83%
2023-08-24 0 7.780 7.550 7.760 7.470 7.800 544,200 4,177,818 7.6770 7.780 7.550 7.760 7.470 7.800 544,200 7.6770 0.65%
2023-08-23 0 7.730 7.540 7.730 7.000 7.730 339,600 2,444,796 7.1990 7.730 7.540 7.730 7.000 7.730 339,600 7.1990 3.20%
2023-08-22 0 7.490 7.120 7.500 - - 0 0 - 7.490 7.120 7.500 - - 0 - -0.66%
2023-08-21 0 7.540 7.540 7.550 6.910 7.580 374,000 2,796,640 7.4776 7.540 7.540 7.550 6.910 7.580 374,000 7.4776 0.13%
2023-08-18 0 7.530 7.530 7.890 7.530 7.750 39,200 299,878 7.6499 7.530 7.530 7.890 7.530 7.750 39,200 7.6499 -5.04%
2023-08-17 0 7.930 7.690 7.930 7.690 7.970 17,440 136,469 7.8251 7.930 7.690 7.930 7.690 7.970 17,440 7.8251 -1.37%
2023-08-16 0 8.040 7.790 8.040 7.510 8.090 73,360 560,359 7.6385 8.040 7.790 8.040 7.510 8.090 73,360 7.6385 -1.71%
2023-08-15 0 8.180 8.010 8.200 8.180 8.180 4,000 32,720 8.1800 8.180 8.010 8.200 8.180 8.180 4,000 8.1800 -0.61%
2023-08-14 0 8.230 8.020 8.240 8.020 8.230 62,760 508,965 8.1097 8.230 8.020 8.240 8.020 8.230 62,760 8.1097 -0.36%
2023-08-11 0 8.260 8.100 8.260 8.290 8.290 2,600 21,404 8.2323 8.260 8.100 8.260 8.290 8.290 2,600 8.2323 2.10%
2023-08-10 0 8.090 7.970 8.100 7.920 8.260 104,200 844,872 8.1082 8.090 7.970 8.100 7.920 8.260 104,200 8.1082 2.28%
2023-08-09 0 7.910 7.900 8.100 7.850 8.590 224,000 1,795,640 8.0163 7.910 7.900 8.100 7.850 8.590 224,000 8.0163 -8.02%
2023-08-08 0 8.600 8.450 8.600 8.450 8.970 46,000 396,880 8.6278 8.600 8.450 8.600 8.450 8.970 46,000 8.6278 2.26%
2023-08-07 0 8.410 8.200 8.600 8.410 8.650 25,400 217,730 8.5720 8.410 8.200 8.600 8.410 8.650 25,400 8.5720 -2.44%
2023-08-04 0 8.620 8.450 8.620 8.000 8.620 364,100 3,021,065 8.2973 8.620 8.450 8.620 8.000 8.620 364,100 8.2973 2.13%
2023-08-03 0 8.440 8.220 8.440 8.190 8.440 280,400 2,315,896 8.2593 8.440 8.220 8.440 8.190 8.440 280,400 8.2593 1.08%
2023-08-02 0 8.350 8.230 8.350 7.840 8.370 244,800 2,009,286 8.2079 8.350 8.230 8.350 7.840 8.370 244,800 8.2079 0.72%
2023-08-01 0 8.290 8.090 8.290 7.810 8.330 226,500 1,840,825 8.1273 8.290 8.090 8.290 7.810 8.330 226,500 8.1273 0.12%
2023-07-31 0 8.280 8.230 8.290 8.100 8.280 92,200 757,226 8.2129 8.280 8.230 8.290 8.100 8.280 92,200 8.2129 1.35%
2023-07-28 0 8.170 8.130 8.300 8.130 8.450 224,400 1,848,456 8.2373 8.170 8.130 8.300 8.130 8.450 224,400 8.2373 -3.08%
2023-07-27 0 8.430 8.300 8.430 8.270 8.970 431,800 3,685,106 8.5343 8.430 8.300 8.430 8.270 8.970 431,800 8.5343 2.06%
2023-07-26 0 8.260 8.160 8.260 7.800 8.890 1,218,560 10,385,873 8.5231 8.260 8.160 8.260 7.800 8.890 1,218,560 8.5231 0.98%
2023-07-25 0 8.180 8.180 8.440 7.490 9.190 1,012,040 8,851,030 8.7457 8.180 8.180 8.440 7.490 9.190 1,012,040 8.7457 -1.33%
2023-07-24 0 8.290 8.180 8.300 6.270 8.420 1,625,980 12,686,787 7.8025 8.290 8.180 8.300 6.270 8.420 1,625,980 7.8025 12.64%
2023-07-21 0 7.360 7.340 7.360 7.340 8.000 185,548 1,406,856 7.5822 7.360 7.340 7.360 7.340 8.000 185,548 7.5822 -8.00%
2023-07-20 0 8.000 8.000 8.180 7.980 8.280 179,000 1,455,230 8.1298 8.000 8.000 8.180 7.980 8.280 179,000 8.1298 -3.03%
2023-07-19 0 8.250 8.150 8.980 8.000 9.060 345,000 2,858,040 8.2842 8.250 8.150 8.980 8.000 9.060 345,000 8.2842 -9.04%
2023-07-18 0 9.070 9.040 9.070 8.880 9.390 360,400 3,267,360 9.0659 9.070 9.040 9.070 8.880 9.390 360,400 9.0659 -3.41%
2023-07-14 0 9.390 9.170 9.390 9.020 9.490 154,180 1,416,331 9.1862 9.390 9.170 9.390 9.020 9.490 154,180 9.1862 0.11%
2023-07-13 0 9.380 9.210 9.380 9.000 9.690 318,600 2,973,438 9.3328 9.380 9.210 9.380 9.000 9.690 318,600 9.3328 1.96%
2023-07-12 0 9.200 9.030 9.200 9.050 9.500 292,000 2,686,620 9.2008 9.200 9.030 9.200 9.050 9.500 292,000 9.2008 -3.77%
2023-07-11 0 9.560 9.210 9.600 9.010 9.940 226,400 2,090,982 9.2358 9.560 9.210 9.600 9.010 9.940 226,400 9.2358 -0.31%
2023-07-10 0 9.590 9.410 9.600 8.600 9.930 377,900 3,612,745 9.5601 9.590 9.410 9.600 8.600 9.930 377,900 9.5601 4.24%
2023-07-07 0 9.200 9.160 9.200 8.510 9.330 515,260 4,666,857 9.0573 9.200 9.160 9.200 8.510 9.330 515,260 9.0573 -0.43%
2023-07-06 0 9.240 9.170 9.180 7.800 9.600 1,530,460 13,334,059 8.7125 9.240 9.170 9.180 7.800 9.600 1,530,460 8.7125 -0.54%
2023-07-05 0 9.290 9.270 9.290 9.240 10.66 929,540 8,919,790 9.5959 9.290 9.270 9.290 9.240 10.66 929,540 9.5959 -11.19%
2023-07-04 0 10.46 10.30 10.44 9.890 11.08 986,280 10,011,691 10.151 10.46 10.30 10.44 9.890 11.08 986,280 10.151 -5.08%
2023-07-03 0 11.02 11.02 11.14 11.02 11.48 599,720 6,747,591 11.251 11.02 11.02 11.14 11.02 11.48 599,720 11.251 -4.34%
2023-06-30 0 11.52 11.44 11.52 11.00 11.72 887,700 10,117,114 11.397 11.52 11.44 11.52 11.00 11.72 887,700 11.397 0.17%
2023-06-29 0 11.50 11.32 11.50 11.38 11.90 539,540 6,266,987 11.615 11.50 11.32 11.50 11.38 11.90 539,540 11.615 -3.52%
2023-06-28 0 11.92 11.52 11.94 11.44 11.92 699,000 8,149,012 11.658 11.92 11.52 11.94 11.44 11.92 699,000 11.658 -1.65%
2023-06-27 0 12.12 11.80 12.06 11.46 12.14 1,163,170 13,688,663 11.768 12.12 11.80 12.06 11.46 12.14 1,163,170 11.768 0.17%
2023-06-26 0 12.10 12.10 12.16 11.50 12.42 1,371,020 16,146,812 11.777 12.10 12.10 12.16 11.50 12.42 1,371,020 11.777 -2.73%
2023-06-23 0 12.44 12.44 12.46 11.00 12.46 1,073,620 12,650,596 11.783 12.44 12.44 12.46 11.00 12.46 1,073,620 11.783 11.07%
2023-06-21 0 11.20 11.20 11.22 10.90 11.68 1,494,480 16,750,345 11.208 11.20 11.20 11.22 10.90 11.68 1,494,480 11.208 -7.13%
2023-06-20 0 12.06 11.84 12.12 11.78 13.18 1,172,100 14,189,442 12.106 12.06 11.84 12.12 11.78 13.18 1,172,100 12.106 -5.78%
2023-06-19 0 12.80 12.58 12.80 11.56 12.80 1,367,720 16,274,651 11.899 12.80 12.58 12.80 11.56 12.80 1,367,720 11.899 6.49%
2023-06-16 0 12.02 12.02 12.42 11.40 12.60 2,070,340 24,820,039 11.988 12.02 12.02 12.42 11.40 12.60 2,070,340 11.988 1.18%
2023-06-15 0 11.88 11.86 11.88 11.08 12.12 1,777,270 20,758,712 11.680 11.88 11.86 11.88 11.08 12.12 1,777,270 11.680 0.17%
2023-06-14 0 11.86 11.58 11.96 10.70 12.30 1,557,320 17,963,237 11.535 11.86 11.58 11.96 10.70 12.30 1,557,320 11.535 11.89%
2023-06-13 0 10.60 10.50 10.60 10.24 10.70 869,400 9,062,020 10.423 10.60 10.50 10.60 10.24 10.70 869,400 10.423 2.12%
2023-06-12 0 10.38 10.24 10.38 10.00 11.04 1,232,780 12,855,408 10.428 10.38 10.24 10.38 10.00 11.04 1,232,780 10.428 -1.33%
2023-06-09 0 10.52 10.50 10.52 9.400 10.58 1,169,180 11,553,007 9.8813 10.52 10.50 10.52 9.400 10.58 1,169,180 9.8813 11.56%
2023-06-08 0 9.430 9.360 9.430 9.100 9.520 745,400 6,952,948 9.3278 9.430 9.360 9.430 9.100 9.520 745,400 9.3278 0.32%
2023-06-07 0 9.400 9.330 9.400 9.100 9.600 766,770 7,184,738 9.3701 9.400 9.330 9.400 9.100 9.600 766,770 9.3701 -0.53%
2023-06-06 0 9.450 9.380 9.450 9.020 9.460 895,860 8,261,040 9.2214 9.450 9.380 9.450 9.020 9.460 895,860 9.2214 4.42%
2023-06-05 0 9.050 9.020 9.130 8.750 9.650 1,149,260 10,572,687 9.1996 9.050 9.020 9.130 8.750 9.650 1,149,260 9.1996 -0.88%
2023-06-02 0 9.130 9.000 9.130 8.180 9.180 1,330,800 11,364,648 8.5397 9.130 9.000 9.130 8.180 9.180 1,330,800 8.5397 9.60%
2023-06-01 0 8.330 8.160 8.330 8.060 8.490 702,940 5,777,356 8.2188 8.330 8.160 8.330 8.060 8.490 702,940 8.2188 1.22%
2023-05-31 0 8.230 8.160 8.230 7.960 8.470 833,700 6,826,833 8.1886 8.230 8.160 8.230 7.960 8.470 833,700 8.1886 0.61%
2023-05-30 0 8.180 8.010 8.180 7.600 8.210 799,400 6,298,236 7.8787 8.180 8.010 8.180 7.600 8.210 799,400 7.8787 6.37%
2023-05-29 0 7.690 7.530 7.690 7.040 7.690 1,354,520 9,925,157 7.3274 7.690 7.530 7.690 7.040 7.690 1,354,520 7.3274 5.49%
2023-05-25 0 7.290 7.000 7.300 6.150 7.400 2,020,120 13,499,934 6.6827 7.290 7.000 7.300 6.150 7.400 2,020,120 6.6827 19.51%
2023-05-24 0 6.100 6.100 6.180 6.000 6.300 848,160 5,243,537 6.1822 6.100 6.100 6.180 6.000 6.300 848,160 6.1822 -0.33%
2023-05-23 0 6.120 6.120 6.180 6.100 6.290 660,180 4,079,058 6.1787 6.120 6.120 6.180 6.100 6.290 660,180 6.1787 -0.65%
2023-05-22 0 6.160 6.100 6.160 6.040 6.500 836,440 5,137,451 6.1420 6.160 6.100 6.160 6.040 6.500 836,440 6.1420 2.67%
2023-05-19 0 6.000 5.830 6.000 5.950 6.170 722,220 4,381,178 6.0663 6.000 5.830 6.000 5.950 6.170 722,220 6.0663 0.17%
2023-05-18 0 5.990 5.850 5.990 5.810 6.120 1,120,960 6,719,339 5.9943 5.990 5.850 5.990 5.810 6.120 1,120,960 5.9943 -4.47%
2023-05-17 0 6.270 5.830 6.280 5.720 6.270 523,000 3,101,190 5.9296 6.270 5.830 6.280 5.720 6.270 523,000 5.9296 7.92%
2023-05-16 0 5.810 5.800 5.890 5.810 6.030 324,980 1,926,216 5.9272 5.810 5.800 5.890 5.810 6.030 324,980 5.9272 -2.02%
2023-05-15 0 5.930 5.590 6.000 5.620 6.020 828,000 4,878,930 5.8924 5.930 5.590 6.000 5.620 6.020 828,000 5.8924 -0.50%
2023-05-12 0 5.960 5.910 6.000 5.790 6.150 338,000 2,009,690 5.9458 5.960 5.910 6.000 5.790 6.150 338,000 5.9458 1.71%
2023-05-11 0 5.860 5.850 5.860 5.860 5.950 36,480 215,106 5.8965 5.860 5.850 5.860 5.860 5.950 36,480 5.8965 0.17%
2023-05-10 0 5.850 5.850 5.980 5.790 6.000 87,300 511,340 5.8573 5.850 5.850 5.980 5.790 6.000 87,300 5.8573 -4.26%
2023-05-09 0 6.110 5.780 6.120 5.990 6.720 285,520 1,792,774 6.2790 6.110 5.780 6.120 5.990 6.720 285,520 6.2790 1.33%
2023-05-08 0 6.030 5.920 6.060 5.910 6.180 211,300 1,277,390 6.0454 6.030 5.920 6.060 5.910 6.180 211,300 6.0454 2.20%
2023-05-05 0 5.900 5.690 5.910 5.690 5.960 114,360 664,642 5.8118 5.900 5.690 5.910 5.690 5.960 114,360 5.8118 0.00%
2023-05-04 0 5.900 5.620 5.900 5.910 6.000 132,280 789,674 5.9697 5.900 5.620 5.900 5.910 6.000 132,280 5.9697 0.00%
2023-05-03 0 5.900 5.630 6.000 5.900 5.900 44,920 264,493 5.8881 5.900 5.630 6.000 5.900 5.900 44,920 5.8881 0.00%
2023-05-02 0 5.900 5.880 5.990 5.590 5.910 200,700 1,179,222 5.8755 5.900 5.880 5.990 5.590 5.910 200,700 5.8755 -1.01%
2023-04-28 0 5.960 5.500 5.970 5.280 5.970 370,260 2,166,477 5.8512 5.960 5.500 5.970 5.280 5.970 370,260 5.8512 6.62%
2023-04-27 0 5.590 5.350 5.620 5.200 6.100 871,960 4,775,138 5.4763 5.590 5.350 5.620 5.200 6.100 871,960 5.4763 -8.06%
2023-04-26 0 6.080 5.900 6.080 5.700 6.370 1,051,920 6,387,462 6.0722 6.080 5.900 6.080 5.700 6.370 1,051,920 6.0722 2.70%
2023-04-25 0 5.920 5.720 5.920 5.300 6.020 1,514,480 8,552,134 5.6469 5.920 5.720 5.920 5.300 6.020 1,514,480 5.6469 9.63%
2023-04-24 0 5.400 5.370 5.480 4.620 5.500 846,560 4,176,634 4.9337 5.400 5.370 5.480 4.620 5.500 846,560 4.9337 16.88%
2023-04-21 0 4.620 4.600 4.630 4.370 4.630 902,580 4,138,431 4.5851 4.620 4.600 4.630 4.370 4.630 902,580 4.5851 5.96%
2023-04-20 0 4.360 4.260 4.480 4.210 4.430 518,760 2,241,022 4.3200 4.360 4.260 4.480 4.210 4.430 518,760 4.3200 0.23%
2023-04-19 0 4.350 4.160 4.350 4.120 4.350 489,060 2,087,601 4.2686 4.350 4.160 4.350 4.120 4.350 489,060 4.2686 1.64%
2023-04-18 0 4.280 4.190 4.300 4.150 4.330 442,940 1,870,798 4.2236 4.280 4.190 4.300 4.150 4.330 442,940 4.2236 0.47%
2023-04-17 0 4.260 4.100 4.380 4.000 4.570 985,400 4,235,878 4.2986 4.260 4.100 4.380 4.000 4.570 985,400 4.2986 -5.33%
2023-04-14 0 4.500 4.320 4.490 4.000 4.600 1,843,520 7,845,393 4.2557 4.500 4.320 4.490 4.000 4.600 1,843,520 4.2557 10.02%
2023-04-13 0 4.090 4.060 4.090 3.200 4.090 997,760 3,916,481 3.9253 4.090 4.060 4.090 3.200 4.090 997,760 3.9253 12.67%
2023-04-12 0 3.630 3.630 3.700 3.000 3.740 1,901,980 6,766,088 3.5574 3.630 3.630 3.700 3.000 3.740 1,901,980 3.5574 21.00%
2023-04-11 0 3.000 2.920 3.000 3.000 3.790 2,812,400 9,826,906 3.4941 3.000 2.920 3.000 3.000 3.790 2,812,400 3.4941 -2.28%
2023-04-06 0 3.070 3.010 3.070 2.920 3.090 1,561,220 4,640,250 2.9722 3.070 3.010 3.070 2.920 3.090 1,561,220 2.9722 2.33%
2023-04-04 0 3.000 3.000 3.210 2.720 3.280 2,673,020 7,799,233 2.9178 3.000 3.000 3.210 2.720 3.280 2,673,020 2.9178 9.09%
2023-04-03 0 2.750 2.580 2.790 2.480 2.910 2,336,260 6,288,577 2.6917 2.750 2.580 2.790 2.480 2.910 2,336,260 2.6917 14.11%
2023-03-31 0 2.410 2.410 2.460 2.200 2.440 1,215,220 2,825,330 2.3250 2.410 2.410 2.460 2.200 2.440 1,215,220 2.3250 8.56%
2023-03-30 0 2.220 2.080 2.220 2.000 2.220 2,532,000 5,269,388 2.0811 2.220 2.080 2.220 2.000 2.220 2,532,000 2.0811 8.29%
2023-03-29 0 2.050 1.980 2.060 1.910 2.100 2,070,000 4,173,060 2.0160 2.050 1.980 2.060 1.910 2.100 2,070,000 2.0160 6.22%
2023-03-28 0 1.930 1.880 1.960 1.890 1.930 1,428,000 2,718,300 1.9036 1.930 1.880 1.960 1.890 1.930 1,428,000 1.9036 0.00%
2023-03-27 0 1.930 1.920 1.960 1.900 1.930 24,000 46,140 1.9225 1.930 1.920 1.960 1.900 1.930 24,000 1.9225 -2.03%
2023-03-24 0 1.970 1.920 1.990 1.930 2.010 208,460 409,099 1.9625 1.970 1.920 1.990 1.930 2.010 208,460 1.9625 -1.01%
2023-03-23 0 1.990 1.960 1.990 1.950 2.000 292,000 575,180 1.9698 1.990 1.960 1.990 1.950 2.000 292,000 1.9698 1.02%
2023-03-22 0 1.970 1.930 1.970 1.930 2.000 228,000 451,080 1.9784 1.970 1.930 1.970 1.930 2.000 228,000 1.9784 0.00%
2023-03-21 0 1.970 1.920 1.970 1.970 1.990 198,020 392,018 1.9797 1.970 1.920 1.970 1.970 1.990 198,020 1.9797 0.00%
2023-03-20 0 1.970 1.950 1.980 1.960 2.000 246,000 487,680 1.9824 1.970 1.950 1.980 1.960 2.000 246,000 1.9824 0.00%
2023-03-17 0 1.970 1.950 1.970 1.970 2.000 276,000 547,440 1.9835 1.970 1.950 1.970 1.970 2.000 276,000 1.9835 0.00%
2023-03-16 0 1.970 1.950 2.050 1.960 2.000 318,000 631,740 1.9866 1.970 1.950 2.050 1.960 2.000 318,000 1.9866 -0.51%
2023-03-15 0 1.980 1.980 2.000 1.910 2.020 384,000 766,850 1.9970 1.980 1.980 2.000 1.910 2.020 384,000 1.9970 3.13%
2023-03-14 0 1.920 1.630 1.920 1.910 1.990 341,980 662,005 1.9358 1.920 1.630 1.920 1.910 1.990 341,980 1.9358 -2.54%
2023-03-13 0 1.970 1.900 1.980 1.970 1.990 256,000 506,040 1.9767 1.970 1.900 1.980 1.970 1.990 256,000 1.9767 -0.51%
2023-03-10 0 1.980 1.800 1.990 1.970 2.020 552,000 1,103,040 1.9983 1.980 1.800 1.990 1.970 2.020 552,000 1.9983 -1.98%
2023-03-09 0 2.020 2.000 2.020 1.990 2.040 421,400 847,464 2.0111 2.020 2.000 2.020 1.990 2.040 421,400 2.0111 0.50%
2023-03-08 0 2.010 2.010 2.050 1.980 2.030 553,100 1,111,848 2.0102 2.010 2.010 2.050 1.980 2.030 553,100 2.0102 -0.50%
2023-03-07 0 2.020 2.000 2.030 1.960 2.030 348,100 699,316 2.0090 2.020 2.000 2.030 1.960 2.030 348,100 2.0090 0.50%
2023-03-06 0 2.010 1.960 2.080 1.970 2.100 327,600 655,600 2.0012 2.010 1.960 2.080 1.970 2.100 327,600 2.0012 2.03%
2023-03-03 0 1.970 1.920 2.040 1.950 2.060 439,400 883,042 2.0097 1.970 1.920 2.040 1.950 2.060 439,400 2.0097 -2.96%
2023-03-02 0 2.030 1.980 2.090 1.990 2.100 1,052,000 2,158,440 2.0517 2.030 1.980 2.090 1.990 2.100 1,052,000 2.0517 -0.49%
2023-03-01 0 2.040 2.020 2.050 2.030 2.100 504,200 1,034,334 2.0514 2.040 2.020 2.050 2.030 2.100 504,200 2.0514 4.62%
2023-02-28 0 1.950 1.900 2.100 1.820 1.950 372,100 709,087 1.9056 1.950 1.900 2.100 1.820 1.950 372,100 1.9056 8.33%
2023-02-27 0 1.800 1.780 1.870 1.800 1.910 258,000 468,525 1.8160 1.800 1.780 1.870 1.800 1.910 258,000 1.8160 -5.76%
2023-02-24 0 1.910 1.840 1.910 1.830 1.900 372,000 702,780 1.8892 1.910 1.840 1.910 1.830 1.900 372,000 1.8892 2.14%
2023-02-23 0 1.870 1.830 1.880 1.850 1.890 270,000 505,020 1.8704 1.870 1.830 1.880 1.850 1.890 270,000 1.8704 0.54%
2023-02-22 0 1.860 1.790 1.880 1.780 1.860 330,220 592,096 1.7930 1.860 1.790 1.880 1.780 1.860 330,220 1.7930 3.33%
2023-02-21 0 1.800 1.760 1.860 1.730 1.860 276,300 497,793 1.8016 1.800 1.760 1.860 1.730 1.860 276,300 1.8016 -3.23%
2023-02-20 0 1.860 1.830 1.860 1.830 1.930 318,000 599,160 1.8842 1.860 1.830 1.860 1.830 1.930 318,000 1.8842 1.09%
2023-02-17 0 1.840 1.770 1.910 1.840 2.000 363,680 696,144 1.9142 1.840 1.770 1.910 1.840 2.000 363,680 1.9142 -8.00%
2023-02-16 0 2.000 1.920 2.000 1.830 2.030 602,200 1,143,960 1.8996 2.000 1.920 2.000 1.830 2.030 602,200 1.8996 -2.44%
2023-02-15 0 2.050 1.920 1.950 2.000 2.180 620,380 1,301,962 2.0987 2.050 1.920 1.950 2.000 2.180 620,380 2.0987 -5.09%
2023-02-14 0 2.160 2.060 2.160 2.050 2.200 413,920 891,186 2.1530 2.160 2.060 2.160 2.050 2.200 413,920 2.1530 0.93%
2023-02-13 0 2.140 2.010 2.190 1.970 2.140 394,200 815,616 2.0690 2.140 2.010 2.190 1.970 2.140 394,200 2.0690 0.47%
2023-02-10 0 2.130 2.130 2.160 2.000 2.100 439,000 906,130 2.0641 2.130 2.130 2.160 2.000 2.100 439,000 2.0641 1.43%
2023-02-09 0 2.100 2.070 2.100 1.880 2.100 692,000 1,383,580 1.9994 2.100 2.070 2.100 1.880 2.100 692,000 1.9994 9.37%
2023-02-08 0 1.920 1.880 1.930 1.880 1.950 222,000 425,880 1.9184 1.920 1.880 1.930 1.880 1.950 222,000 1.9184 -4.95%
2023-02-07 0 2.020 1.830 2.020 1.610 2.020 330,900 582,464 1.7602 2.020 1.830 2.020 1.610 2.020 330,900 1.7602 24.69%
2023-02-06 0 1.620 1.530 1.620 1.510 1.640 250,080 391,146 1.5641 1.620 1.530 1.620 1.510 1.640 250,080 1.5641 3.85%
2023-02-03 0 1.560 1.430 1.650 - - 0 0 - 1.560 1.430 1.650 - - 0 - 0.00%
2023-02-02 0 1.560 1.300 1.700 - - 0 0 - 1.560 1.300 1.700 - - 0 - 0.00%
2023-02-01 0 1.560 1.420 1.700 - - 0 0 - 1.560 1.420 1.700 - - 0 - 0.00%
2023-01-31 0 1.560 1.510 1.560 1.500 1.610 192,240 301,920 1.5705 1.560 1.510 1.560 1.500 1.610 192,240 1.5705 -2.50%
2023-01-30 0 1.600 1.520 1.600 1.590 1.660 185,600 298,008 1.6056 1.600 1.520 1.600 1.590 1.660 185,600 1.6056 -2.44%
2023-01-27 0 1.640 1.510 1.650 1.620 1.650 180,000 295,020 1.6390 1.640 1.510 1.650 1.620 1.650 180,000 1.6390 1.86%
2023-01-26 0 1.610 1.500 1.610 1.610 1.650 192,000 312,660 1.6284 1.610 1.500 1.610 1.610 1.650 192,000 1.6284 -0.62%
2023-01-20 0 1.620 - 1.620 1.550 1.640 216,000 348,720 1.6144 1.620 - 1.620 1.550 1.640 216,000 1.6144 0.00%
2023-01-19 0 1.620 1.560 1.630 1.620 1.640 210,000 341,760 1.6274 1.620 1.560 1.630 1.620 1.640 210,000 1.6274 -1.82%
2023-01-18 0 1.650 1.480 1.650 1.640 1.660 180,200 297,652 1.6518 1.650 1.480 1.650 1.640 1.660 180,200 1.6518 0.61%
2023-01-17 0 1.640 1.480 1.650 1.600 1.640 180,040 293,460 1.6300 1.640 1.480 1.650 1.600 1.640 180,040 1.6300 5.13%
2023-01-16 0 1.560 1.530 1.560 1.560 1.680 234,000 376,860 1.6105 1.560 1.530 1.560 1.560 1.680 234,000 1.6105 -7.14%
2023-01-13 0 1.680 1.550 1.690 1.600 1.700 190,800 310,904 1.6295 1.680 1.550 1.690 1.600 1.700 190,800 1.6295 8.39%
2023-01-12 0 1.550 1.530 1.550 1.520 1.750 259,000 411,900 1.5903 1.550 1.530 1.550 1.520 1.750 259,000 1.5903 -1.27%
2023-01-11 0 1.570 1.510 1.600 1.520 1.660 210,040 329,395 1.5682 1.570 1.510 1.600 1.520 1.660 210,040 1.5682 -4.85%
2023-01-10 0 1.650 1.500 1.660 1.650 1.760 204,000 348,180 1.7068 1.650 1.500 1.660 1.650 1.760 204,000 1.7068 -0.60%
2023-01-09 0 1.660 1.490 1.800 - - 0 0 - 1.660 1.490 1.800 - - 0 - 0.00%
2023-01-06 0 1.660 - 1.660 1.660 1.660 6,300 10,440 1.6571 1.660 - 1.660 1.660 1.660 6,300 1.6571 0.00%
2023-01-05 0 1.660 1.640 1.740 1.640 1.660 60,000 96,360 1.6060 1.660 1.640 1.740 1.640 1.660 60,000 1.6060 -8.79%
2023-01-04 0 1.820 1.610 1.900 1.750 1.820 29,400 51,414 1.7488 1.820 1.610 1.900 1.750 1.820 29,400 1.7488 1.11%
2023-01-03 0 1.800 1.640 1.800 1.800 1.800 6,000 10,800 1.8000 1.800 1.640 1.800 1.800 1.800 6,000 1.8000 7.14%
2022-12-30 0 1.680 1.650 1.680 1.640 1.830 738,000 1,270,620 1.7217 1.680 1.650 1.680 1.640 1.830 738,000 1.7217 2.44%
2022-12-29 0 1.640 1.270 1.960 1.640 1.850 546,000 931,620 1.7063 1.640 1.270 1.960 1.640 1.850 546,000 1.7063 -11.35%
2022-12-28 0 1.850 1.680 1.860 1.640 1.850 410,200 698,866 1.7037 1.850 1.680 1.860 1.640 1.850 410,200 1.7037 -0.54%
2022-12-23 0 1.860 1.800 1.870 1.830 1.920 174,000 323,880 1.8614 1.860 1.800 1.870 1.830 1.920 174,000 1.8614 -3.12%
2022-12-22 0 1.920 1.860 1.950 1.790 1.980 174,000 335,100 1.9259 1.920 1.860 1.950 1.790 1.980 174,000 1.9259 0.52%
2022-12-21 0 1.910 1.720 1.970 1.760 2.000 197,400 378,384 1.9168 1.910 1.720 1.970 1.760 2.000 197,400 1.9168 0.53%
2022-12-20 0 1.900 1.710 1.990 1.850 1.900 172,000 320,860 1.8655 1.900 1.710 1.990 1.850 1.900 172,000 1.8655 2.70%
2022-12-19 0 1.850 1.710 2.000 1.800 1.850 174,000 316,680 1.8200 1.850 1.710 2.000 1.800 1.850 174,000 1.8200 0.00%
2022-12-16 0 1.850 1.660 2.000 1.660 1.850 204,000 349,380 1.7126 1.850 1.660 2.000 1.660 1.850 204,000 1.7126 12.12%
2022-12-15 0 1.650 1.580 1.730 1.580 1.720 180,000 302,940 1.6830 1.650 1.580 1.730 1.580 1.720 180,000 1.6830 -1.79%
2022-12-14 0 1.680 1.550 1.730 1.610 1.720 180,000 303,420 1.6857 1.680 1.550 1.730 1.610 1.720 180,000 1.6857 4.35%
2022-12-13 0 1.610 1.610 1.630 1.610 1.830 216,000 383,940 1.7775 1.610 1.610 1.630 1.610 1.830 216,000 1.7775 -10.56%
2022-12-12 0 1.800 1.800 1.930 1.750 1.930 189,100 345,747 1.8284 1.800 1.800 1.930 1.750 1.930 189,100 1.8284 -6.74%
2022-12-09 0 1.930 1.900 1.950 1.750 1.930 156,000 286,440 1.8362 1.930 1.900 1.950 1.750 1.930 156,000 1.8362 7.22%
2022-12-08 0 1.800 1.700 1.890 1.720 2.000 172,300 319,572 1.8547 1.800 1.700 1.890 1.720 2.000 172,300 1.8547 -6.25%
2022-12-07 0 1.920 1.790 2.000 1.900 2.020 180,000 347,820 1.9323 1.920 1.790 2.000 1.900 2.020 180,000 1.9323 0.00%
2022-12-06 0 1.920 1.920 2.020 1.850 2.020 174,080 345,781 1.9863 1.920 1.920 2.020 1.850 2.020 174,080 1.9863 1.59%
2022-12-05 0 1.890 1.890 2.030 1.850 2.100 238,760 466,445 1.9536 1.890 1.890 2.030 1.850 2.100 238,760 1.9536 -0.53%
2022-12-02 0 1.900 1.600 1.900 1.500 1.900 248,500 405,666 1.6325 1.900 1.600 1.900 1.500 1.900 248,500 1.6325 26.67%
2022-12-01 0 1.500 1.370 1.690 1.400 1.500 50,200 72,592 1.4461 1.500 1.370 1.690 1.400 1.500 50,200 1.4461 0.67%
2022-11-30 0 1.490 - 1.690 - - 0 0 - 1.490 - 1.690 - - 0 - 0.00%
2022-11-29 0 1.490 1.360 1.500 1.490 1.490 25,000 37,060 1.4824 1.490 1.360 1.500 1.490 1.490 25,000 1.4824 0.00%
2022-11-28 0 1.490 1.330 1.490 1.490 1.490 18,400 27,340 1.4859 1.490 1.330 1.490 1.490 1.490 18,400 1.4859 0.00%
2022-11-25 0 1.490 1.330 1.580 - - 40 57 1.4250 1.490 1.330 1.580 - - 40 1.4250 0.00%
2022-11-24 0 1.490 1.330 1.560 - - 0 0 - 1.490 1.330 1.560 - - 0 - 0.00%
2022-11-23 0 1.490 1.330 1.580 - - 0 0 - 1.490 1.330 1.580 - - 0 - 0.00%
2022-11-22 0 1.490 1.330 1.650 - - 0 0 - 1.490 1.330 1.650 - - 0 - 0.00%
2022-11-21 0 1.490 1.350 1.570 1.070 1.500 102,000 127,620 1.2512 1.490 1.350 1.570 1.070 1.500 102,000 1.2512 -6.88%
2022-11-18 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-11-17 0 1.600 0.860 1.650 - - 0 0 - 1.600 0.860 1.650 - - 0 - 0.00%
2022-11-16 0 1.600 - 1.700 1.600 1.600 12,000 19,200 1.6000 1.600 - 1.700 1.600 1.600 12,000 1.6000 0.00%
2022-11-15 0 1.600 - 1.650 - - 0 0 - 1.600 - 1.650 - - 0 - 0.00%
2022-11-14 0 1.600 - 1.700 - - 0 0 - 1.600 - 1.700 - - 0 - 0.00%
2022-11-11 0 1.600 - 1.650 - - 0 0 - 1.600 - 1.650 - - 0 - 0.00%
2022-11-10 0 1.600 - 1.700 1.600 1.600 42,000 67,200 1.6000 1.600 - 1.700 1.600 1.600 42,000 1.6000 0.00%
2022-11-09 0 1.600 1.450 1.700 1.600 1.600 7,320 11,340 1.5492 1.600 1.450 1.700 1.600 1.600 7,320 1.5492 -5.88%
2022-11-08 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
2022-11-07 0 1.700 - 1.700 1.690 1.700 20,000 33,460 1.6730 1.700 - 1.700 1.690 1.700 20,000 1.6730 1.80%
2022-11-04 0 1.670 1.000 1.900 1.670 1.670 30,000 50,100 1.6700 1.670 1.000 1.900 1.670 1.670 30,000 1.6700 -5.65%
2022-11-03 0 1.770 1.710 1.880 - - 400 508 1.2700 1.770 1.710 1.880 - - 400 1.2700 0.00%
2022-11-02 0 1.770 - 2.040 - - 0 0 - 1.770 - 2.040 - - 0 - 0.00%
2022-11-01 0 1.770 1.230 1.770 1.770 1.770 18,040 31,909 1.7688 1.770 1.230 1.770 1.770 1.770 18,040 1.7688 -3.80%
2022-10-31 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-09-30 0 1.840 1.750 2.000 1.750 2.000 192,600 378,126 1.9633 1.840 1.750 2.000 1.750 2.000 192,600 1.9633 2.79%
2022-09-29 0 1.790 1.750 1.940 1.790 1.920 60,000 114,420 1.9070 1.790 1.750 1.940 1.790 1.920 60,000 1.9070 -3.24%
2022-09-28 0 1.850 1.800 1.920 1.850 1.850 32,280 59,490 1.8429 1.850 1.800 1.920 1.850 1.850 32,280 1.8429 -3.65%
2022-09-27 0 1.920 1.750 1.920 1.920 1.920 54,000 103,680 1.9200 1.920 1.750 1.920 1.920 1.920 54,000 1.9200 0.00%
2022-09-26 0 1.920 1.810 1.920 1.890 2.100 102,000 198,360 1.9447 1.920 1.810 1.920 1.890 2.100 102,000 1.9447 3.78%
2022-09-23 0 1.850 1.700 1.890 1.800 1.850 156,000 284,340 1.8227 1.850 1.700 1.890 1.800 1.850 156,000 1.8227 1.09%
2022-09-22 0 1.830 1.830 1.900 1.830 1.840 72,000 131,880 1.8317 1.830 1.830 1.900 1.830 1.840 72,000 1.8317 -1.08%
2022-09-21 0 1.850 1.840 2.000 1.850 1.900 78,000 145,200 1.8615 1.850 1.840 2.000 1.850 1.900 78,000 1.8615 -2.63%
2022-09-20 0 1.900 1.820 1.900 1.830 1.900 108,000 203,100 1.8806 1.900 1.820 1.900 1.830 1.900 108,000 1.8806 3.26%
2022-09-19 0 1.840 1.840 1.920 1.840 1.840 60,000 110,340 1.8390 1.840 1.840 1.920 1.840 1.840 60,000 1.8390 -0.54%
2022-09-16 0 1.850 1.830 1.900 1.840 1.850 66,000 121,500 1.8409 1.850 1.830 1.900 1.840 1.850 66,000 1.8409 -1.07%
2022-09-15 0 1.870 1.850 1.960 1.870 1.870 60,000 112,200 1.8700 1.870 1.850 1.960 1.870 1.870 60,000 1.8700 -1.58%
2022-09-14 0 1.900 1.870 1.960 1.900 1.900 60,000 114,000 1.9000 1.900 1.870 1.960 1.900 1.900 60,000 1.9000 3.26%
2022-09-13 0 1.840 1.840 1.930 1.840 1.860 78,000 148,920 1.9092 1.840 1.840 1.930 1.840 1.860 78,000 1.9092 0.00%
2022-09-09 0 1.840 1.840 2.040 1.840 1.850 73,200 134,748 1.8408 1.840 1.840 2.040 1.840 1.850 73,200 1.8408 -0.54%
2022-09-08 0 1.850 1.840 1.900 1.850 1.910 173,800 329,272 1.8945 1.850 1.840 1.900 1.850 1.910 173,800 1.8945 -2.63%
2022-09-07 0 1.900 1.840 1.900 1.900 1.900 60,000 114,000 1.9000 1.900 1.840 1.900 1.900 1.900 60,000 1.9000 3.26%
2022-09-06 0 1.840 1.840 1.900 1.840 1.840 48,340 88,930 1.8397 1.840 1.840 1.900 1.840 1.840 48,340 1.8397 -2.13%
2022-09-05 0 1.880 1.840 1.920 1.880 1.880 54,000 101,520 1.8800 1.880 1.840 1.920 1.880 1.880 54,000 1.8800 -1.05%
2022-09-02 0 1.900 1.810 1.900 1.900 1.900 84,100 159,779 1.8999 1.900 1.810 1.900 1.900 1.900 84,100 1.8999 1.06%
2022-09-01 0 1.880 1.840 1.940 1.880 1.930 66,000 125,220 1.8973 1.880 1.840 1.940 1.880 1.930 66,000 1.8973 -3.09%
2022-08-31 0 1.940 1.800 1.940 1.980 1.980 48,000 84,240 1.7550 1.940 1.800 1.940 1.980 1.980 48,000 1.7550 2.11%
2022-08-30 0 1.900 1.880 1.960 1.900 1.900 43,000 81,610 1.8979 1.900 1.880 1.960 1.900 1.900 43,000 1.8979 1.06%
2022-08-29 0 1.880 1.830 2.050 1.880 1.900 60,000 113,400 1.8900 1.880 1.830 2.050 1.880 1.900 60,000 1.8900 0.00%
2022-08-26 0 1.880 1.850 2.000 - - 0 0 - 1.880 1.850 2.000 - - 0 - 0.00%
2022-08-25 0 1.880 1.860 2.000 - - 0 0 - 1.880 1.860 2.000 - - 0 - 0.00%
2022-08-24 0 1.880 1.870 2.000 1.880 1.880 68,000 127,760 1.8788 1.880 1.870 2.000 1.880 1.880 68,000 1.8788 0.00%
2022-08-23 0 1.880 1.860 2.000 1.880 1.990 54,000 104,820 1.9411 1.880 1.860 2.000 1.880 1.990 54,000 1.9411 -2.08%
2022-08-22 0 1.920 1.830 2.000 - - 1,000 1,780 1.7800 1.920 1.830 2.000 - - 1,000 1.7800 0.00%
2022-08-19 0 1.920 1.800 1.970 1.920 1.920 12,000 23,040 1.9200 1.920 1.800 1.970 1.920 1.920 12,000 1.9200 2.67%
2022-08-18 0 1.870 1.870 2.030 - - 0 0 - 1.870 1.870 2.030 - - 0 - 0.00%
2022-08-17 0 1.870 1.870 1.970 1.830 1.990 42,000 78,600 1.8714 1.870 1.870 1.970 1.830 1.990 42,000 1.8714 -2.09%
2022-08-16 0 1.910 1.900 1.990 1.860 1.980 696,000 1,317,000 1.8922 1.910 1.900 1.990 1.860 1.980 696,000 1.8922 2.69%
2022-08-15 0 1.860 1.850 1.990 1.860 1.860 6,300 11,709 1.8586 1.860 1.850 1.990 1.860 1.860 6,300 1.8586 -2.62%
2022-08-12 0 1.910 1.860 1.920 1.860 1.910 24,300 45,843 1.8865 1.910 1.860 1.920 1.860 1.910 24,300 1.8865 -0.52%
2022-08-11 0 1.920 1.850 2.190 1.920 2.000 95,900 183,932 1.9180 1.920 1.850 2.190 1.920 2.000 95,900 1.9180 -4.48%
2022-08-10 0 2.010 - 2.080 2.010 2.050 115,600 234,620 2.0296 2.010 - 2.080 2.010 2.050 115,600 2.0296 -1.95%
2022-08-09 0 2.050 2.050 2.130 2.040 2.040 55,000 112,110 2.0384 2.050 2.050 2.130 2.040 2.040 55,000 2.0384 -1.91%
2022-08-08 0 2.090 2.080 2.150 2.070 2.090 102,960 213,916 2.0777 2.090 2.080 2.150 2.070 2.090 102,960 2.0777 -0.48%
2022-08-05 0 2.100 2.020 2.180 2.080 2.180 120,400 254,788 2.1162 2.100 2.020 2.180 2.080 2.180 120,400 2.1162 0.96%
2022-08-04 0 2.080 2.080 2.200 2.060 2.180 315,600 673,610 2.1344 2.080 2.080 2.200 2.060 2.180 315,600 2.1344 -1.42%
2022-08-03 0 2.110 2.040 2.140 2.030 2.110 114,020 239,320 2.0989 2.110 2.040 2.140 2.030 2.110 114,020 2.0989 0.00%
2022-08-02 0 2.110 2.010 2.110 2.110 2.110 60,000 126,600 2.1100 2.110 2.010 2.110 2.110 2.110 60,000 2.1100 0.00%
2022-08-01 0 2.110 2.050 2.140 2.000 2.110 127,000 264,470 2.0824 2.110 2.050 2.140 2.000 2.110 127,000 2.0824 0.00%
2022-07-29 0 2.110 2.030 2.150 2.110 2.120 119,400 252,732 2.1167 2.110 2.030 2.150 2.110 2.120 119,400 2.1167 -1.40%
2022-07-28 0 2.140 2.030 2.150 2.070 2.140 316,000 664,020 2.1013 2.140 2.030 2.150 2.070 2.140 316,000 2.1013 1.90%
2022-07-27 0 2.100 2.040 2.100 2.040 2.100 139,000 286,660 2.0623 2.100 2.040 2.100 2.040 2.100 139,000 2.0623 -2.33%
2022-07-26 0 2.150 1.980 2.150 2.000 2.150 48,000 101,700 2.1188 2.150 1.980 2.150 2.000 2.150 48,000 2.1188 7.50%
2022-07-25 0 2.000 2.000 2.110 1.970 2.100 292,020 589,737 2.0195 2.000 2.000 2.110 1.970 2.100 292,020 2.0195 2.56%
2022-07-22 0 1.950 1.870 1.950 1.860 1.950 69,960 133,906 1.9140 1.950 1.870 1.950 1.860 1.950 69,960 1.9140 3.17%
2022-07-21 0 1.890 1.840 1.970 1.890 1.940 73,000 139,190 1.9067 1.890 1.840 1.970 1.890 1.940 73,000 1.9067 -1.56%
2022-07-20 0 1.920 1.870 1.950 1.900 1.920 88,800 170,952 1.9251 1.920 1.870 1.950 1.900 1.920 88,800 1.9251 1.05%
2022-07-19 0 1.900 1.830 1.930 1.830 1.900 104,740 193,978 1.8520 1.900 1.830 1.930 1.830 1.900 104,740 1.8520 1.06%
2022-07-18 0 1.880 1.800 1.880 1.720 1.900 120,000 213,480 1.7790 1.880 1.800 1.880 1.720 1.900 120,000 1.7790 5.03%
2022-07-15 0 1.790 1.780 1.910 1.790 1.860 421,400 774,566 1.8381 1.790 1.780 1.910 1.790 1.860 421,400 1.8381 -3.76%
2022-07-14 0 1.860 1.820 1.950 1.860 1.900 141,760 268,483 1.8939 1.860 1.820 1.950 1.860 1.900 141,760 1.8939 -1.59%
2022-07-13 0 1.890 1.800 1.890 1.900 1.900 60,100 114,176 1.8998 1.890 1.800 1.890 1.900 1.900 60,100 1.8998 -0.53%
2022-07-12 0 1.900 1.800 1.900 1.950 1.950 108,040 210,664 1.9499 1.900 1.800 1.900 1.950 1.950 108,040 1.9499 0.00%
2022-07-11 0 1.900 1.680 1.900 1.900 1.900 67,060 127,137 1.8959 1.900 1.680 1.900 1.900 1.900 67,060 1.8959 0.00%
2022-07-08 0 1.900 1.840 1.900 1.860 1.900 102,020 190,232 1.8647 1.900 1.840 1.900 1.860 1.900 102,020 1.8647 0.00%
2022-07-07 0 1.900 1.740 1.930 1.740 1.900 66,020 115,832 1.7545 1.900 1.740 1.930 1.740 1.900 66,020 1.7545 9.20%
2022-07-06 0 1.740 1.690 1.940 - - 1,000 1,680 1.6800 1.740 1.690 1.940 - - 1,000 1.6800 0.00%
2022-07-05 0 1.740 1.740 1.820 1.730 1.930 12,100 22,128 1.8288 1.740 1.740 1.820 1.730 1.930 12,100 1.8288 -10.31%
2022-07-04 0 1.940 1.740 2.000 1.940 1.940 7,200 13,698 1.9025 1.940 1.740 2.000 1.940 1.940 7,200 1.9025 0.00%
2022-06-30 0 1.940 1.780 1.990 1.860 1.940 66,000 123,240 1.8673 1.940 1.780 1.990 1.860 1.940 66,000 1.8673 4.86%
2022-06-29 0 1.850 1.690 1.940 1.850 1.950 97,237 182,773 1.8797 1.850 1.690 1.940 1.850 1.950 97,237 1.8797 -1.60%
2022-06-28 0 1.880 1.690 1.880 1.860 1.880 66,560 124,979 1.8777 1.880 1.690 1.880 1.860 1.880 66,560 1.8777 0.00%
2022-06-27 0 1.880 1.710 1.880 1.900 1.900 44,660 84,242 1.8863 1.880 1.710 1.880 1.900 1.900 44,660 1.8863 -1.05%
2022-06-24 0 1.900 1.710 1.910 - - 900 1,512 1.6800 1.900 1.710 1.910 - - 900 1.6800 0.00%
2022-06-23 0 1.900 1.710 1.910 - - 0 0 - 1.900 1.710 1.910 - - 0 - 0.00%
2022-06-22 0 1.900 1.860 1.990 1.900 1.910 94,880 180,425 1.9016 1.900 1.860 1.990 1.900 1.910 94,880 1.9016 -4.04%
2022-06-21 0 1.980 1.900 2.000 1.900 1.980 45,820 88,627 1.9342 1.980 1.900 2.000 1.900 1.980 45,820 1.9342 1.02%
2022-06-20 0 1.960 1.850 1.970 1.960 1.960 21,000 40,640 1.9352 1.960 1.850 1.970 1.960 1.960 21,000 1.9352 4.26%
2022-06-17 0 1.880 1.880 1.950 1.880 1.940 136,240 259,184 1.9024 1.880 1.880 1.950 1.880 1.940 136,240 1.9024 0.53%
2022-06-16 0 1.870 1.770 1.950 1.870 1.870 24,000 44,880 1.8700 1.870 1.770 1.950 1.870 1.870 24,000 1.8700 2.19%
2022-06-15 0 1.830 1.830 1.940 1.820 1.830 43,940 80,154 1.8242 1.830 1.830 1.940 1.820 1.830 43,940 1.8242 0.55%
2022-06-14 0 1.820 1.820 1.900 1.800 1.800 6,200 11,158 1.7997 1.820 1.820 1.900 1.800 1.800 6,200 1.7997 0.55%
2022-06-13 0 1.810 1.800 1.940 1.800 1.840 36,000 65,040 1.8067 1.810 1.800 1.940 1.800 1.840 36,000 1.8067 -1.63%
2022-06-10 0 1.840 1.840 1.940 - - 420 730 1.7381 1.840 1.840 1.940 - - 420 1.7381 1.10%
2022-06-09 0 1.820 1.820 1.970 1.820 1.820 7,180 13,030 1.8148 1.820 1.820 1.970 1.820 1.820 7,180 1.8148 -1.62%
2022-06-08 0 1.850 1.850 1.990 1.840 1.840 9,000 16,470 1.8300 1.850 1.850 1.990 1.840 1.840 9,000 1.8300 -4.64%
2022-06-07 0 1.940 1.870 1.940 1.930 1.940 48,200 93,248 1.9346 1.940 1.870 1.940 1.930 1.940 48,200 1.9346 0.52%
2022-06-06 0 1.930 1.840 1.950 1.850 1.930 150,000 286,140 1.9076 1.930 1.840 1.950 1.850 1.930 150,000 1.9076 4.32%
2022-06-02 0 1.850 1.850 1.930 1.850 1.850 36,000 66,600 1.8500 1.850 1.850 1.930 1.850 1.850 36,000 1.8500 -2.63%
2022-06-01 0 1.900 1.830 1.920 1.820 1.900 66,000 123,900 1.8773 1.900 1.830 1.920 1.820 1.900 66,000 1.8773 2.70%
2022-05-31 0 1.850 1.840 1.910 1.850 1.890 431,540 801,677 1.8577 1.850 1.840 1.910 1.850 1.890 431,540 1.8577 -2.12%
2022-05-30 0 1.890 1.890 1.970 1.820 1.950 331,000 626,130 1.8916 1.890 1.890 1.970 1.820 1.950 331,000 1.8916 -2.07%
2022-05-27 0 1.930 1.920 2.090 1.880 1.930 102,000 195,360 1.9153 1.930 1.920 2.090 1.880 1.930 102,000 1.9153 0.52%
2022-05-26 0 1.920 1.910 2.020 1.920 1.920 133,000 255,320 1.9197 1.920 1.910 2.020 1.920 1.920 133,000 1.9197 0.52%
2022-05-25 0 1.910 1.860 1.920 1.810 1.910 75,000 142,260 1.8968 1.910 1.860 1.920 1.810 1.910 75,000 1.8968 1.06%
2022-05-24 0 1.890 1.840 2.050 1.890 2.010 102,500 200,000 1.9512 1.890 1.840 2.050 1.890 2.010 102,500 1.9512 -2.07%
2022-05-23 0 1.930 1.880 2.000 1.930 1.930 56,900 109,645 1.9270 1.930 1.880 2.000 1.930 1.930 56,900 1.9270 0.00%
2022-05-20 0 1.930 1.930 1.970 1.640 1.930 132,000 239,640 1.8155 1.930 1.930 1.970 1.640 1.930 132,000 1.8155 1.05%
2022-05-19 0 1.910 1.850 1.970 1.910 1.970 180,200 345,856 1.9193 1.910 1.850 1.970 1.910 1.970 180,200 1.9193 -2.55%
2022-05-18 0 1.960 1.960 2.020 1.960 2.020 68,800 135,760 1.9733 1.960 1.960 2.020 1.960 2.020 68,800 1.9733 -0.51%
2022-05-17 0 1.970 1.970 2.060 1.970 2.000 137,000 270,100 1.9715 1.970 1.970 2.060 1.970 2.000 137,000 1.9715 -2.96%
2022-05-16 0 2.030 2.000 2.080 2.030 2.030 66,000 133,980 2.0300 2.030 2.000 2.080 2.030 2.030 66,000 2.0300 -2.40%
2022-05-13 0 2.080 2.030 2.080 1.990 2.080 96,000 196,080 2.0425 2.080 2.030 2.080 1.990 2.080 96,000 2.0425 1.46%
2022-05-12 0 2.050 1.980 2.150 2.050 2.050 60,000 123,000 2.0500 2.050 1.980 2.150 2.050 2.050 60,000 2.0500 -4.65%
2022-05-11 0 2.150 2.110 2.150 2.110 2.150 80,000 174,980 2.1873 2.150 2.110 2.150 2.110 2.150 80,000 2.1873 1.42%
2022-05-10 0 2.120 2.120 2.280 2.030 2.310 478,200 1,049,136 2.1939 2.120 2.120 2.280 2.030 2.310 478,200 2.1939 -7.83%
2022-05-06 0 2.300 2.030 2.300 2.100 2.300 216,000 471,120 2.1811 2.300 2.030 2.300 2.100 2.300 216,000 2.1811 15.00%
2022-05-05 0 2.000 1.960 2.010 2.000 2.010 60,000 120,180 2.0030 2.000 1.960 2.010 2.000 2.010 60,000 2.0030 0.00%
2022-05-04 0 2.000 1.940 2.000 1.950 2.000 54,000 107,640 1.9933 2.000 1.940 2.000 1.950 2.000 54,000 1.9933 -0.50%
2022-05-03 0 2.010 1.930 2.020 1.800 2.010 59,740 114,240 1.9123 2.010 1.930 2.020 1.800 2.010 59,740 1.9123 0.50%
2022-04-29 0 2.000 1.830 2.020 1.830 2.000 162,000 317,640 1.9607 2.000 1.830 2.020 1.830 2.000 162,000 1.9607 1.01%
2022-04-28 0 1.980 1.870 1.980 1.870 1.980 319,640 614,697 1.9231 1.980 1.870 1.980 1.870 1.980 319,640 1.9231 4.21%
2022-04-27 0 1.900 1.770 1.920 1.880 1.900 182,520 343,863 1.8840 1.900 1.770 1.920 1.880 1.900 182,520 1.8840 5.56%
2022-04-26 0 1.800 1.780 1.850 1.780 1.840 224,300 405,762 1.8090 1.800 1.780 1.850 1.780 1.840 224,300 1.8090 0.00%
2022-04-25 0 1.800 1.760 1.800 1.800 1.800 330,000 589,920 1.7876 1.800 1.760 1.800 1.800 1.800 330,000 1.7876 -1.64%
2022-04-22 0 1.830 1.800 1.890 1.800 1.830 259,020 454,085 1.7531 1.830 1.800 1.890 1.800 1.830 259,020 1.7531 -1.08%
2022-04-21 0 1.850 1.850 1.900 1.840 1.850 66,180 121,944 1.8426 1.850 1.850 1.900 1.840 1.850 66,180 1.8426 -2.63%
2022-04-20 0 1.900 1.840 1.900 1.840 1.900 145,200 272,016 1.8734 1.900 1.840 1.900 1.840 1.900 145,200 1.8734 -1.04%
2022-04-19 0 1.920 1.830 1.950 1.820 1.920 174,000 326,400 1.8759 1.920 1.830 1.950 1.820 1.920 174,000 1.8759 0.00%
2022-04-14 0 1.920 1.850 1.920 1.740 1.920 69,100 127,532 1.8456 1.920 1.850 1.920 1.740 1.920 69,100 1.8456 0.52%
2022-04-13 0 1.910 1.800 1.910 1.770 1.910 72,500 132,985 1.8343 1.910 1.800 1.910 1.770 1.910 72,500 1.8343 0.00%
2022-04-12 0 1.910 1.810 1.940 1.760 1.910 256,960 480,216 1.8688 1.910 1.810 1.940 1.760 1.910 256,960 1.8688 6.70%
2022-04-11 0 1.790 1.700 1.800 1.680 1.790 336,300 579,372 1.7228 1.790 1.700 1.800 1.680 1.790 336,300 1.7228 2.29%
2022-04-08 0 1.750 1.620 1.750 1.560 1.740 313,300 518,717 1.6557 1.750 1.620 1.750 1.560 1.740 313,300 1.6557 6.06%
2022-04-07 0 1.650 1.580 1.660 1.510 1.650 282,000 449,100 1.5926 1.650 1.580 1.660 1.510 1.650 282,000 1.5926 5.77%
2022-04-06 0 1.560 1.560 1.640 1.560 1.580 576,800 903,984 1.5672 1.560 1.560 1.640 1.560 1.580 576,800 1.5672 -1.27%
2022-04-04 0 1.580 1.530 1.660 1.580 1.650 66,000 106,800 1.6182 1.580 1.530 1.660 1.580 1.650 66,000 1.6182 -4.24%
2022-04-01 0 1.650 1.420 1.740 1.650 1.650 186,000 305,460 1.6423 1.650 1.420 1.740 1.650 1.650 186,000 1.6423 6.45%
2022-03-31 0 1.550 1.410 1.500 1.520 1.550 66,000 101,760 1.5418 1.550 1.410 1.500 1.520 1.550 66,000 1.5418 0.00%
2022-03-30 0 1.550 1.540 1.620 1.550 1.600 67,300 105,681 1.5703 1.550 1.540 1.620 1.550 1.600 67,300 1.5703 -3.73%
2022-03-29 0 1.610 1.610 1.700 1.600 1.660 327,046 534,819 1.6353 1.610 1.610 1.700 1.600 1.660 327,046 1.6353 -0.62%
2022-03-28 0 1.620 1.610 1.690 1.590 1.700 54,320 87,985 1.6198 1.620 1.610 1.690 1.590 1.700 54,320 1.6198 -4.14%
2022-03-25 0 1.690 1.690 1.780 1.690 1.760 318,000 555,360 1.7464 1.690 1.690 1.780 1.690 1.760 318,000 1.7464 1.81%
2022-03-24 0 1.660 1.590 1.740 1.630 1.700 114,000 186,540 1.6363 1.660 1.590 1.740 1.630 1.700 114,000 1.6363 -1.78%
2022-03-23 0 1.690 1.690 1.730 1.630 1.720 111,000 185,320 1.6695 1.690 1.690 1.730 1.630 1.720 111,000 1.6695 -1.74%
2022-03-22 0 1.720 1.700 1.790 1.640 1.770 330,000 540,600 1.6382 1.720 1.700 1.790 1.640 1.770 330,000 1.6382 -2.27%
2022-03-21 0 1.760 1.710 1.840 1.760 1.760 124,700 219,295 1.7586 1.760 1.710 1.840 1.760 1.760 124,700 1.7586 -3.30%
2022-03-18 0 1.820 1.820 1.830 1.820 1.820 60,000 109,200 1.8200 1.820 1.820 1.830 1.820 1.820 60,000 1.8200 -2.15%
2022-03-17 0 1.860 1.700 1.900 1.720 1.870 676,260 1,185,011 1.7523 1.860 1.700 1.900 1.720 1.870 676,260 1.7523 5.08%
2022-03-16 0 1.770 1.700 1.770 1.700 1.770 183,400 315,812 1.7220 1.770 1.700 1.770 1.700 1.770 183,400 1.7220 7.27%
2022-03-15 0 1.650 1.580 1.650 1.560 1.690 780,060 1,261,396 1.6170 1.650 1.580 1.650 1.560 1.690 780,060 1.6170 -5.17%
2022-03-14 0 1.740 1.660 1.740 1.660 1.770 653,240 1,124,506 1.7214 1.740 1.660 1.740 1.660 1.770 653,240 1.7214 -3.87%
2022-03-11 0 1.810 1.770 1.820 1.770 1.810 58,600 104,130 1.7770 1.810 1.770 1.820 1.770 1.810 58,600 1.7770 1.12%
2022-03-10 0 1.790 1.780 1.830 1.780 1.800 96,000 171,480 1.7863 1.790 1.780 1.830 1.780 1.800 96,000 1.7863 0.00%
2022-03-09 0 1.790 1.790 1.840 1.770 1.790 251,000 446,880 1.7804 1.790 1.790 1.840 1.770 1.790 251,000 1.7804 -0.56%
2022-03-08 0 1.800 1.790 1.820 1.760 1.780 107,400 190,458 1.7734 1.800 1.790 1.820 1.760 1.780 107,400 1.7734 0.00%
2022-03-07 0 1.800 1.800 1.850 1.780 1.860 240,000 430,020 1.7918 1.800 1.800 1.850 1.780 1.860 240,000 1.7918 -3.23%
2022-03-04 0 1.860 1.770 1.880 1.850 1.860 138,620 256,946 1.8536 1.860 1.770 1.880 1.850 1.860 138,620 1.8536 0.54%
2022-03-03 0 1.850 1.780 1.900 1.760 1.850 158,700 290,894 1.8330 1.850 1.780 1.900 1.760 1.850 158,700 1.8330 1.09%
2022-03-02 0 1.830 1.750 1.840 1.820 1.830 126,000 230,520 1.8295 1.830 1.750 1.840 1.820 1.830 126,000 1.8295 0.55%
2022-03-01 0 1.820 1.780 1.850 1.740 1.820 144,440 258,802 1.7918 1.820 1.780 1.850 1.740 1.820 144,440 1.7918 0.55%
2022-02-28 0 1.810 1.810 1.820 1.800 1.810 222,000 400,920 1.8059 1.810 1.810 1.820 1.800 1.810 222,000 1.8059 0.56%
2022-02-25 0 1.800 1.760 - 1.600 1.820 522,000 886,260 1.6978 1.800 1.760 - 1.600 1.820 522,000 1.6978 13.92%
2022-02-24 0 1.580 1.530 1.590 1.500 1.580 202,000 312,840 1.5487 1.580 1.530 1.590 1.500 1.580 202,000 1.5487 0.64%
2022-02-23 0 1.570 1.520 1.590 1.520 1.570 174,000 269,880 1.5510 1.570 1.520 1.590 1.520 1.570 174,000 1.5510 0.64%
2022-02-22 0 1.560 1.520 1.560 1.520 1.560 204,300 317,544 1.5543 1.560 1.520 1.560 1.520 1.560 204,300 1.5543 0.65%
2022-02-21 0 1.550 1.530 1.550 1.550 1.550 204,000 316,200 1.5500 1.550 1.530 1.550 1.550 1.550 204,000 1.5500 2.65%
2022-02-18 0 1.510 1.510 1.560 1.490 1.560 504,000 768,600 1.5250 1.510 1.510 1.560 1.490 1.560 504,000 1.5250 0.67%
2022-02-17 0 1.500 1.470 1.550 1.500 1.540 145,000 221,480 1.5274 1.500 1.470 1.550 1.500 1.540 145,000 1.5274 -5.06%
2022-02-16 0 1.580 1.450 1.580 1.580 1.580 684,600 1,072,914 1.5672 1.580 1.450 1.580 1.580 1.580 684,600 1.5672 0.00%
2022-02-15 0 1.580 1.450 1.580 1.580 1.590 96,100 152,542 1.5873 1.580 1.450 1.580 1.580 1.590 96,100 1.5873 0.64%
2022-02-14 0 1.570 1.470 1.580 1.570 1.570 73,000 114,420 1.5674 1.570 1.470 1.580 1.570 1.570 73,000 1.5674 -1.87%
2022-02-11 0 1.600 1.420 1.600 1.420 1.600 216,000 326,280 1.5106 1.600 1.420 1.600 1.420 1.600 216,000 1.5106 12.68%
2022-02-10 0 1.420 1.390 1.430 1.360 1.420 90,000 126,000 1.4000 1.420 1.390 1.430 1.360 1.420 90,000 1.4000 -1.39%
2022-02-09 0 1.440 1.370 1.450 1.360 1.460 93,000 134,100 1.4419 1.440 1.370 1.450 1.360 1.460 93,000 1.4419 -2.04%
2022-02-08 0 1.470 1.360 1.590 1.470 1.470 150,000 220,500 1.4700 1.470 1.360 1.590 1.470 1.470 150,000 1.4700 0.00%
2022-02-07 0 1.470 - 1.480 1.470 1.470 138,700 203,805 1.4694 1.470 - 1.480 1.470 1.470 138,700 1.4694 0.68%
2022-02-04 0 1.460 1.450 1.570 1.450 1.600 174,000 258,180 1.4838 1.460 1.450 1.570 1.450 1.600 174,000 1.4838 -2.67%
2022-01-31 0 1.500 1.430 1.480 1.340 1.500 546,000 776,820 1.4227 1.500 1.430 1.480 1.340 1.500 546,000 1.4227 11.11%
2022-01-28 0 1.350 1.330 1.380 1.320 1.350 240,000 322,140 1.3423 1.350 1.330 1.380 1.320 1.350 240,000 1.3423 0.00%
2022-01-27 0 1.350 1.330 1.400 1.350 1.350 312,000 421,200 1.3500 1.350 1.330 1.400 1.350 1.350 312,000 1.3500 -1.46%
2022-01-26 0 1.370 1.370 1.390 1.360 1.410 370,180 517,569 1.3982 1.370 1.370 1.390 1.360 1.410 370,180 1.3982 -2.14%
2022-01-25 0 1.400 1.380 1.400 1.380 1.400 130,000 181,500 1.3962 1.400 1.380 1.400 1.380 1.400 130,000 1.3962 -0.71%
2022-01-24 0 1.410 1.360 1.410 1.320 1.410 79,000 107,080 1.3554 1.410 1.360 1.410 1.320 1.410 79,000 1.3554 -1.40%
2022-01-21 0 1.430 1.350 1.430 1.270 1.430 732,000 989,220 1.3514 1.430 1.350 1.430 1.270 1.430 732,000 1.3514 9.16%
2022-01-20 0 1.310 1.250 1.310 1.290 1.310 78,000 101,160 1.2969 1.310 1.250 1.310 1.290 1.310 78,000 1.2969 0.77%
2022-01-19 0 1.300 1.300 1.310 1.250 1.300 204,000 262,920 1.2888 1.300 1.300 1.310 1.250 1.300 204,000 1.2888 -0.76%
2022-01-18 0 1.310 1.280 1.310 1.240 1.310 318,000 409,320 1.2872 1.310 1.280 1.310 1.240 1.310 318,000 1.2872 0.77%
2022-01-17 0 1.300 1.280 1.320 1.300 1.320 276,000 361,020 1.3080 1.300 1.280 1.320 1.300 1.320 276,000 1.3080 -2.99%
2022-01-14 0 1.340 1.310 1.350 1.310 1.360 432,000 574,740 1.3304 1.340 1.310 1.350 1.310 1.360 432,000 1.3304 -1.47%
2022-01-13 0 1.360 1.310 1.360 1.300 1.360 376,000 501,480 1.3337 1.360 1.310 1.360 1.300 1.360 376,000 1.3337 0.74%
2022-01-12 0 1.350 1.310 1.350 1.290 1.350 382,200 506,770 1.3259 1.350 1.310 1.350 1.290 1.350 382,200 1.3259 0.75%
2022-01-11 0 1.340 1.340 1.350 1.300 1.340 312,600 412,668 1.3201 1.340 1.340 1.350 1.300 1.340 312,600 1.3201 0.00%
2022-01-10 0 1.340 1.340 1.450 1.310 1.410 543,400 733,369 1.3496 1.340 1.340 1.450 1.310 1.410 543,400 1.3496 -4.29%
2022-01-07 0 1.400 1.310 1.400 1.290 1.400 907,000 1,223,230 1.3487 1.400 1.310 1.400 1.290 1.400 907,000 1.3487 2.19%
2022-01-06 0 1.370 1.280 1.370 1.370 1.370 1,056,000 1,446,720 1.3700 1.370 1.280 1.370 1.370 1.370 1,056,000 1.3700 -0.72%
2022-01-05 0 1.380 1.320 1.390 1.380 1.390 78,000 107,700 1.3808 1.380 1.320 1.390 1.380 1.390 78,000 1.3808 -0.72%
2022-01-04 0 1.390 1.260 1.390 1.300 1.370 114,000 154,860 1.3584 1.390 1.260 1.390 1.300 1.370 114,000 1.3584 3.73%
2022-01-03 0 1.340 1.260 1.340 1.350 1.350 87,040 117,409 1.3489 1.340 1.260 1.340 1.350 1.350 87,040 1.3489 -1.47%
2021-12-31 0 1.360 1.260 1.360 1.250 1.360 759,300 1,031,400 1.3584 1.360 1.260 1.360 1.250 1.360 759,300 1.3584 3.82%
2021-12-30 0 1.310 1.280 1.350 1.310 1.370 3,348,000 4,583,340 1.3690 1.310 1.280 1.350 1.310 1.370 3,348,000 1.3690 -5.07%
2021-12-29 0 1.380 1.310 1.380 1.310 1.380 60,000 80,880 1.3480 1.380 1.310 1.380 1.310 1.380 60,000 1.3480 -0.72%
2021-12-28 0 1.390 1.330 1.420 1.390 1.390 90,000 128,700 1.4300 1.390 1.330 1.420 1.390 1.390 90,000 1.4300 0.00%
2021-12-24 0 1.390 1.270 1.390 1.390 1.390 738,000 1,025,820 1.3900 1.390 1.270 1.390 1.390 1.390 738,000 1.3900 -1.42%
2021-12-23 0 1.410 1.320 1.420 1.270 1.410 186,060 247,515 1.3303 1.410 1.320 1.420 1.270 1.410 186,060 1.3303 3.68%
2021-12-22 0 1.360 1.270 1.370 1.290 1.360 2,208,000 3,001,080 1.3592 1.360 1.270 1.370 1.290 1.360 2,208,000 1.3592 0.00%
2021-12-21 0 1.360 1.260 1.360 1.370 1.380 1,512,000 2,086,500 1.3800 1.360 1.260 1.360 1.370 1.380 1,512,000 1.3800 3.82%
2021-12-20 0 1.310 1.270 1.360 1.310 1.370 84,000 119,520 1.4229 1.310 1.270 1.360 1.310 1.370 84,000 1.4229 -4.38%
2021-12-17 0 1.370 1.270 1.370 1.370 1.370 78,600 107,616 1.3692 1.370 1.270 1.370 1.370 1.370 78,600 1.3692 0.00%
2021-12-16 0 1.370 1.280 1.370 1.350 1.370 79,000 107,380 1.3592 1.370 1.280 1.370 1.350 1.370 79,000 1.3592 1.48%
2021-12-15 0 1.350 1.260 1.350 1.350 1.350 78,100 105,063 1.3452 1.350 1.260 1.350 1.350 1.350 78,100 1.3452 0.75%
2021-12-14 0 1.340 1.280 1.330 1.300 1.350 86,840 113,887 1.3115 1.340 1.280 1.330 1.300 1.350 86,840 1.3115 -2.90%
2021-12-13 0 1.380 1.320 1.380 1.390 1.390 80,100 111,066 1.3866 1.380 1.320 1.380 1.390 1.390 80,100 1.3866 2.99%
2021-12-10 0 1.340 1.280 1.340 1.270 1.340 87,300 115,662 1.3249 1.340 1.280 1.340 1.270 1.340 87,300 1.3249 -0.74%
2021-12-09 0 1.350 1.310 1.350 1.320 1.390 276,000 370,620 1.3428 1.350 1.310 1.350 1.320 1.390 276,000 1.3428 -1.46%
2021-12-08 0 1.370 1.320 1.370 1.300 1.370 60,460 80,384 1.3295 1.370 1.320 1.370 1.300 1.370 60,460 1.3295 -0.72%
2021-12-07 0 1.380 1.310 1.390 1.300 1.400 114,000 155,280 1.3621 1.380 1.310 1.390 1.300 1.400 114,000 1.3621 0.00%
2021-12-06 0 1.380 1.260 1.380 1.380 1.380 69,960 96,109 1.3738 1.380 1.260 1.380 1.380 1.380 69,960 1.3738 -0.72%
2021-12-03 0 1.390 1.310 1.390 1.320 1.390 126,000 170,760 1.3552 1.390 1.310 1.390 1.320 1.390 126,000 1.3552 -0.71%
2021-12-02 0 1.400 1.290 1.400 1.260 1.400 222,400 306,796 1.3795 1.400 1.290 1.400 1.260 1.400 222,400 1.3795 0.72%
2021-12-01 0 1.390 1.250 1.400 1.260 1.390 282,000 387,780 1.3751 1.390 1.250 1.400 1.260 1.390 282,000 1.3751 -1.42%
2021-11-30 0 1.410 1.360 1.410 1.280 1.430 71,000 99,250 1.3979 1.410 1.360 1.410 1.280 1.430 71,000 1.3979 -2.08%
2021-11-29 0 1.440 1.330 1.440 1.440 1.440 72,060 103,762 1.4399 1.440 1.330 1.440 1.440 1.440 72,060 1.4399 0.70%
2021-11-26 0 1.430 1.310 1.430 1.420 1.440 720,020 1,033,647 1.4356 1.430 1.310 1.430 1.420 1.440 720,020 1.4356 -0.69%
2021-11-25 0 1.440 1.310 1.450 1.440 1.440 72,000 103,680 1.4400 1.440 1.310 1.450 1.440 1.440 72,000 1.4400 -0.69%
2021-11-24 0 1.450 1.310 1.450 1.310 1.450 82,200 117,896 1.4343 1.450 1.310 1.450 1.310 1.450 82,200 1.4343 0.69%
2021-11-23 0 1.440 1.300 1.440 1.370 1.440 230,140 326,777 1.4199 1.440 1.300 1.440 1.370 1.440 230,140 1.4199 0.70%
2021-11-22 0 1.430 1.370 1.440 1.370 1.500 320,160 452,212 1.4125 1.430 1.370 1.440 1.370 1.500 320,160 1.4125 0.70%
2021-11-19 0 1.420 1.400 1.480 1.050 1.440 1,262,000 1,631,260 1.2926 1.420 1.400 1.480 1.050 1.440 1,262,000 1.2926 25.66%
2021-11-18 0 1.130 0.570 1.130 1.020 1.130 294,000 310,800 1.0571 1.130 0.570 1.130 1.020 1.130 294,000 1.0571 8.65%
2021-11-17 0 1.040 0.800 1.070 1.040 1.050 61,000 63,880 1.0472 1.040 0.800 1.070 1.040 1.050 61,000 1.0472 -0.95%
2021-11-16 0 1.050 - 1.100 1.050 1.050 86,000 90,220 1.0491 1.050 - 1.100 1.050 1.050 86,000 1.0491 0.96%
2021-11-15 0 1.040 0.910 1.100 1.040 1.040 90,200 93,676 1.0385 1.040 0.910 1.100 1.040 1.040 90,200 1.0385 0.00%
2021-11-12 0 1.040 0.960 1.040 1.000 1.040 120,000 121,380 1.0115 1.040 0.960 1.040 1.000 1.040 120,000 1.0115 2.97%
2021-11-11 0 1.010 1.000 1.060 0.950 1.040 196,840 198,669 1.0093 1.010 1.000 1.060 0.950 1.040 196,840 1.0093 -2.88%
2021-11-10 0 1.040 0.820 1.070 1.030 1.040 78,000 80,700 1.0346 1.040 0.820 1.070 1.030 1.040 78,000 1.0346 0.97%
2021-11-09 0 1.030 0.970 1.050 0.950 1.030 138,080 139,096 1.0074 1.030 0.970 1.050 0.950 1.030 138,080 1.0074 -4.63%
2021-11-08 0 1.080 0.990 1.080 0.990 1.090 330,000 346,800 1.0509 1.080 0.990 1.080 0.990 1.090 330,000 1.0509 0.93%
2021-11-05 0 1.070 1.060 1.100 0.650 1.070 10,237,760 7,082,102 0.6918 1.070 1.060 1.100 0.650 1.070 10,237,760 0.6918 25.88%
2021-11-04 0 0.850 0.790 0.850 0.690 0.930 810,500 666,705 0.8226 0.850 0.790 0.850 0.690 0.930 810,500 0.8226 54.55%
2021-11-03 0 0.550 0.550 0.690 0.550 1.060 1,546,400 1,218,665 0.7881 0.550 0.550 0.690 0.550 1.060 1,546,400 0.7881 -37.50%
2021-11-02 0 0.880 0.870 0.970 0.800 1.110 396,200 372,212 0.9395 0.880 0.870 0.970 0.800 1.110 396,200 0.9395 -24.79%
2021-11-01 0 1.170 1.080 1.190 - - 0 0 - 1.170 1.080 1.190 - - 0 - 0.00%
2021-10-29 0 1.170 1.100 1.190 1.080 1.170 114,400 130,808 1.1434 1.170 1.100 1.190 1.080 1.170 114,400 1.1434 0.00%
2021-10-28 0 1.170 1.120 1.190 1.180 1.230 72,000 85,800 1.1917 1.170 1.120 1.190 1.180 1.230 72,000 1.1917 -0.85%
2021-10-27 0 1.180 1.130 1.230 1.090 1.270 204,000 239,340 1.1732 1.180 1.130 1.230 1.090 1.270 204,000 1.1732 2.61%
2021-10-26 0 1.150 1.110 1.230 1.100 1.180 219,600 250,716 1.1417 1.150 1.110 1.230 1.100 1.180 219,600 1.1417 0.00%
2021-10-25 0 1.150 1.050 1.230 - - 0 0 - 1.150 1.050 1.230 - - 0 - 0.00%
2021-10-22 0 1.150 1.080 1.170 1.100 1.170 78,880 89,545 1.1352 1.150 1.080 1.170 1.100 1.170 78,880 1.1352 1.77%
2021-10-21 0 1.130 1.050 1.180 1.060 1.180 66,000 73,440 1.1127 1.130 1.050 1.180 1.060 1.180 66,000 1.1127 0.00%
2021-10-20 0 1.130 1.060 1.250 1.080 1.130 122,100 132,704 1.0868 1.130 1.060 1.250 1.080 1.130 122,100 1.0868 0.00%
2021-10-19 0 1.130 1.080 1.250 - - 0 0 - 1.130 1.080 1.250 - - 0 - 0.00%
2021-10-18 0 1.130 1.090 1.260 1.130 1.130 24,040 27,162 1.1299 1.130 1.090 1.260 1.130 1.130 24,040 1.1299 0.00%
2021-10-15 0 1.130 1.090 1.260 - - 0 0 - 1.130 1.090 1.260 - - 0 - 0.00%
2021-10-12 0 1.130 1.080 1.260 - - 0 0 - 1.130 1.080 1.260 - - 0 - 0.00%
2021-10-11 0 1.130 1.130 1.200 - - 1,500 1,650 1.1000 1.130 1.130 1.200 - - 1,500 1.1000 0.00%
2021-10-08 0 1.130 1.100 1.260 1.060 1.150 30,000 34,980 1.1660 1.130 1.100 1.260 1.060 1.150 30,000 1.1660 -1.74%
2021-10-07 0 1.150 1.140 1.200 1.110 1.180 48,100 56,156 1.1675 1.150 1.140 1.200 1.110 1.180 48,100 1.1675 -4.17%
2021-10-06 0 1.200 1.180 1.210 1.200 1.230 45,000 54,540 1.2120 1.200 1.180 1.210 1.200 1.230 45,000 1.2120 -3.23%
2021-10-05 0 1.240 1.200 1.250 1.240 1.240 1,200,000 1,488,000 1.2400 1.240 1.200 1.250 1.240 1.240 1,200,000 1.2400 -0.80%
2021-10-04 0 1.250 1.210 1.250 1.200 1.280 54,000 67,140 1.2433 1.250 1.210 1.250 1.200 1.280 54,000 1.2433 0.00%
2021-09-30 0 1.250 1.210 1.260 1.180 1.300 2,580,000 3,291,960 1.2760 1.250 1.210 1.260 1.180 1.300 2,580,000 1.2760 -2.34%
2021-09-29 0 1.280 1.200 1.290 1.200 1.280 132,560 162,653 1.2270 1.280 1.200 1.290 1.200 1.280 132,560 1.2270 2.40%
2021-09-28 0 1.250 1.190 1.250 1.200 1.310 360,000 438,900 1.2192 1.250 1.190 1.250 1.200 1.310 360,000 1.2192 -0.79%
2021-09-27 0 1.260 1.260 1.300 1.220 1.220 6,000 7,320 1.2200 1.260 1.260 1.300 1.220 1.220 6,000 1.2200 -1.56%
2021-09-24 0 1.280 1.210 1.290 1.250 1.310 74,500 95,945 1.2879 1.280 1.210 1.290 1.250 1.310 74,500 1.2879 0.00%
2021-09-23 0 1.280 1.220 1.350 1.250 1.280 24,000 30,540 1.2725 1.280 1.220 1.350 1.250 1.280 24,000 1.2725 0.00%
2021-09-21 0 1.280 1.230 1.350 1.150 1.410 916,040 1,234,234 1.3474 1.280 1.230 1.350 1.150 1.410 916,040 1.3474 8.47%
2021-09-20 0 1.180 1.110 1.200 - - 236 241 1.0212 1.180 1.110 1.200 - - 236 1.0212 0.00%
2021-09-17 0 1.180 1.150 1.180 1.100 1.200 78,000 90,660 1.1623 1.180 1.150 1.180 1.100 1.200 78,000 1.1623 0.00%
2021-09-16 0 1.180 1.120 1.200 1.200 1.250 61,960 75,896 1.2249 1.180 1.120 1.200 1.200 1.250 61,960 1.2249 -2.48%
2021-09-15 0 1.210 1.090 1.230 1.160 1.250 152,240 179,606 1.1798 1.210 1.090 1.230 1.160 1.250 152,240 1.1798 -1.63%
2021-09-14 0 1.230 1.160 1.240 1.140 1.260 331,300 394,836 1.1918 1.230 1.160 1.240 1.140 1.260 331,300 1.1918 -6.82%
2021-09-13 0 1.320 1.210 1.380 1.230 1.320 136,400 173,040 1.2686 1.320 1.210 1.380 1.230 1.320 136,400 1.2686 3.13%
2021-09-10 0 1.280 1.250 1.280 1.260 1.290 36,000 46,200 1.2833 1.280 1.250 1.280 1.260 1.290 36,000 1.2833 0.00%
2021-09-09 0 1.280 1.210 1.300 1.300 1.310 24,020 31,403 1.3074 1.280 1.210 1.300 1.300 1.310 24,020 1.3074 0.00%
2021-09-08 0 1.280 1.210 1.340 - - 0 0 - 1.280 1.210 1.340 - - 0 - 0.00%
2021-09-07 0 1.280 1.280 1.320 1.270 1.280 36,000 45,900 1.2750 1.280 1.280 1.320 1.270 1.280 36,000 1.2750 -2.29%
2021-09-06 0 1.310 1.310 1.370 1.310 1.380 24,000 32,460 1.3525 1.310 1.310 1.370 1.310 1.380 24,000 1.3525 -4.38%
2021-09-03 0 1.370 1.330 1.380 1.410 1.420 36,000 51,060 1.4183 1.370 1.330 1.380 1.410 1.420 36,000 1.4183 3.79%
2021-09-02 0 1.320 1.240 1.340 1.280 1.350 54,000 71,100 1.3167 1.320 1.240 1.340 1.280 1.350 54,000 1.3167 0.00%
2021-09-01 0 1.320 1.250 1.330 1.270 1.340 104,380 134,675 1.2902 1.320 1.250 1.330 1.270 1.340 104,380 1.2902 2.33%
2021-08-31 0 1.290 1.280 1.330 1.290 1.290 6,000 7,740 1.2900 1.290 1.280 1.330 1.290 1.290 6,000 1.2900 -3.01%
2021-08-30 0 1.330 1.250 1.390 1.330 1.430 40,400 56,374 1.3954 1.330 1.250 1.390 1.330 1.430 40,400 1.3954 -4.32%
2021-08-27 0 1.390 1.280 1.420 1.390 1.390 6,100 8,464 1.3875 1.390 1.280 1.420 1.390 1.390 6,100 1.3875 0.00%
2021-08-26 0 1.390 1.280 1.400 1.230 1.390 408,000 534,420 1.3099 1.390 1.280 1.400 1.230 1.390 408,000 1.3099 0.72%
2021-08-25 0 1.380 1.300 1.390 - - 0 0 - 1.380 1.300 1.390 - - 0 - 0.00%
2021-08-24 0 1.380 1.300 1.390 - - 3,100 3,906 1.2600 1.380 1.300 1.390 - - 3,100 1.2600 -2.13%
2021-08-23 0 1.410 1.250 1.410 1.300 1.490 134,000 191,000 1.4254 1.410 1.250 1.410 1.300 1.490 134,000 1.4254 5.22%
2021-08-20 0 1.340 1.290 1.350 1.360 1.360 12,000 16,320 1.3600 1.340 1.290 1.350 1.360 1.360 12,000 1.3600 -0.74%
2021-08-19 0 1.350 1.260 1.370 - - 400 512 1.2800 1.350 1.260 1.370 - - 400 1.2800 -1.46%
2021-08-18 0 1.370 1.340 1.440 1.330 1.350 12,760 17,075 1.3382 1.370 1.340 1.440 1.330 1.350 12,760 1.3382 0.00%
2021-08-17 0 1.370 1.310 1.380 - - 920 1,186 1.2891 1.370 1.310 1.380 - - 920 1.2891 -2.84%
2021-08-16 0 1.410 1.390 1.410 1.410 1.460 24,000 34,680 1.4450 1.410 1.390 1.410 1.410 1.460 24,000 1.4450 1.44%
2021-08-13 0 1.390 1.240 1.410 - - 0 0 - 1.390 1.240 1.410 - - 0 - 0.00%
2021-08-12 0 1.390 1.330 1.400 - - 45 66 1.4667 1.390 1.330 1.400 - - 45 1.4667 0.00%
2021-08-11 0 1.390 1.360 1.390 1.390 1.490 102,000 145,320 1.4247 1.390 1.360 1.390 1.390 1.490 102,000 1.4247 0.00%
2021-08-10 0 1.390 1.330 1.390 1.400 1.400 7,000 9,690 1.3843 1.390 1.330 1.390 1.400 1.400 7,000 1.3843 0.00%
2021-08-09 0 1.390 1.340 1.400 1.380 1.440 96,600 135,630 1.4040 1.390 1.340 1.400 1.380 1.440 96,600 1.4040 -0.71%
2021-08-06 0 1.400 1.280 1.400 1.400 1.400 12,600 17,560 1.3937 1.400 1.280 1.400 1.400 1.400 12,600 1.3937 4.48%
2021-08-05 0 1.340 1.270 1.400 1.320 1.340 12,000 15,960 1.3300 1.340 1.270 1.400 1.320 1.340 12,000 1.3300 0.00%
2021-08-04 0 1.340 1.270 1.400 1.310 1.340 30,000 39,600 1.3200 1.340 1.270 1.400 1.310 1.340 30,000 1.3200 4.69%
2021-08-03 0 1.280 1.270 1.280 1.280 1.380 63,180 81,193 1.2851 1.280 1.270 1.280 1.280 1.380 63,180 1.2851 -5.88%
2021-08-02 0 1.360 1.330 1.400 1.200 1.400 1,231,700 1,720,294 1.3967 1.360 1.330 1.400 1.200 1.400 1,231,700 1.3967 -2.86%
2021-07-30 0 1.400 1.310 1.400 1.400 1.400 1,506,000 2,108,400 1.4000 1.400 1.310 1.400 1.400 1.400 1,506,000 1.4000 0.72%
2021-07-29 0 1.390 1.390 1.490 1.320 1.390 24,000 32,100 1.3375 1.390 1.390 1.490 1.320 1.390 24,000 1.3375 0.72%
2021-07-28 0 1.380 1.280 1.380 - - 0 0 - 1.380 1.280 1.380 - - 0 - 0.00%
2021-07-27 0 1.380 1.270 1.380 1.380 1.430 3,684,000 5,191,800 1.4093 1.380 1.270 1.380 1.380 1.430 3,684,000 1.4093 0.00%
2021-07-26 0 1.380 1.380 1.440 1.090 1.410 5,053,900 6,973,806 1.3799 1.380 1.380 1.440 1.090 1.410 5,053,900 1.3799 -0.72%
2021-07-23 0 1.390 1.350 1.390 1.360 1.430 1,332,000 1,858,440 1.3952 1.390 1.350 1.390 1.360 1.430 1,332,000 1.3952 4.51%
2021-07-22 0 1.330 1.270 1.330 1.300 1.450 210,000 284,340 1.3540 1.330 1.270 1.330 1.300 1.450 210,000 1.3540 -5.00%
2021-07-21 0 1.400 1.330 1.420 1.440 1.480 42,120 59,680 1.4169 1.400 1.330 1.420 1.440 1.480 42,120 1.4169 0.00%
2021-07-20 0 1.400 1.360 1.400 - - 400 528 1.3200 1.400 1.360 1.400 - - 400 1.3200 -3.45%
2021-07-19 0 1.450 1.400 1.450 1.430 1.450 42,000 60,780 1.4471 1.450 1.400 1.450 1.430 1.450 42,000 1.4471 -0.68%
2021-07-16 0 1.460 1.460 1.600 - - 500 690 1.3800 1.460 1.460 1.600 - - 500 1.3800 0.00%
2021-07-15 0 1.460 1.460 1.550 1.460 1.490 19,600 28,896 1.4743 1.460 1.460 1.550 1.460 1.490 19,600 1.4743 -0.68%
2021-07-14 0 1.470 1.450 1.540 1.350 1.600 775,020 1,189,019 1.5342 1.470 1.450 1.540 1.350 1.600 775,020 1.5342 8.89%
2021-07-13 0 1.350 1.320 1.390 1.350 1.400 552,000 770,100 1.3951 1.350 1.320 1.390 1.350 1.400 552,000 1.3951 -3.57%
2021-07-12 0 1.400 1.320 1.440 - - 0 0 - 1.400 1.320 1.440 - - 0 - 0.00%
2021-07-09 0 1.400 1.400 1.440 1.350 1.400 48,000 66,360 1.3825 1.400 1.400 1.440 1.350 1.400 48,000 1.3825 0.00%
2021-07-08 0 1.400 1.320 1.450 1.400 1.420 66,000 92,340 1.3991 1.400 1.320 1.450 1.400 1.420 66,000 1.3991 -4.11%
2021-07-07 0 1.460 1.400 1.460 1.420 1.460 24,240 34,950 1.4418 1.460 1.400 1.460 1.420 1.460 24,240 1.4418 0.00%
2021-07-06 0 1.460 1.420 1.470 1.450 1.490 108,000 157,980 1.4628 1.460 1.420 1.470 1.450 1.490 108,000 1.4628 2.82%
2021-07-05 0 1.420 1.350 1.420 1.370 1.450 240,400 333,416 1.3869 1.420 1.350 1.420 1.370 1.450 240,400 1.3869 -1.39%
2021-07-02 0 1.440 1.430 1.470 1.440 1.510 96,000 142,440 1.4838 1.440 1.430 1.470 1.440 1.510 96,000 1.4838 0.70%
2021-06-30 0 1.430 1.430 1.450 1.400 1.510 118,400 172,904 1.4603 1.430 1.430 1.450 1.400 1.510 118,400 1.4603 0.70%
2021-06-29 0 1.420 1.370 1.470 1.370 1.460 66,100 93,617 1.4163 1.420 1.370 1.470 1.370 1.460 66,100 1.4163 2.90%
2021-06-28 0 1.380 1.370 1.460 1.380 1.390 25,560 35,330 1.3822 1.380 1.370 1.460 1.380 1.390 25,560 1.3822 -1.43%
2021-06-25 0 1.400 1.400 1.480 1.380 1.400 30,000 41,760 1.3920 1.400 1.400 1.480 1.380 1.400 30,000 1.3920 -5.41%
2021-06-24 0 1.480 1.360 1.480 1.480 1.480 12,000 17,760 1.4800 1.480 1.360 1.480 1.480 1.480 12,000 1.4800 0.00%
2021-06-23 0 1.480 1.370 1.480 1.460 1.500 50,220 74,399 1.4815 1.480 1.370 1.480 1.460 1.500 50,220 1.4815 -0.67%
2021-06-22 0 1.490 1.380 1.530 - - 0 0 - 1.490 1.380 1.530 - - 0 - 0.00%
2021-06-21 0 1.490 1.410 1.520 1.480 1.520 48,000 71,760 1.4950 1.490 1.410 1.520 1.480 1.520 48,000 1.4950 1.36%
2021-06-18 0 1.470 1.360 1.480 1.460 1.480 62,760 91,958 1.4652 1.470 1.360 1.480 1.460 1.480 62,760 1.4652 1.38%
2021-06-17 0 1.450 1.410 1.480 1.450 1.450 12,000 17,400 1.4500 1.450 1.410 1.480 1.450 1.450 12,000 1.4500 -1.36%
2021-06-16 0 1.470 1.430 1.480 1.440 1.520 108,000 160,320 1.4844 1.470 1.430 1.480 1.440 1.520 108,000 1.4844 0.68%
2021-06-15 0 1.460 1.450 1.500 1.460 1.600 84,000 130,860 1.5579 1.460 1.450 1.500 1.460 1.600 84,000 1.5579 -8.18%
2021-06-11 0 1.590 1.590 1.600 1.470 1.610 570,600 882,621 1.5468 1.590 1.590 1.600 1.470 1.610 570,600 1.5468 -3.05%
2021-06-10 0 1.640 1.520 1.640 1.640 1.690 1,878,100 3,103,595 1.6525 1.640 1.520 1.640 1.640 1.690 1,878,100 1.6525 5.13%
2021-06-09 0 1.560 1.550 1.630 1.280 1.750 1,352,000 2,135,610 1.5796 1.560 1.550 1.630 1.280 1.750 1,352,000 1.5796 4.00%
2021-06-08 0 1.500 1.460 1.540 1.470 1.560 168,460 253,096 1.5024 1.500 1.460 1.540 1.470 1.560 168,460 1.5024 -4.46%
2021-06-07 0 1.570 1.570 1.640 1.570 1.690 180,000 294,960 1.6387 1.570 1.570 1.640 1.570 1.690 180,000 1.6387 -5.99%
2021-06-04 0 1.670 1.620 1.720 1.660 1.700 96,000 160,800 1.6750 1.670 1.620 1.720 1.660 1.700 96,000 1.6750 0.00%
2021-06-03 0 1.670 1.630 1.700 1.630 1.700 192,000 315,420 1.6428 1.670 1.630 1.700 1.630 1.700 192,000 1.6428 -2.91%
2021-06-02 0 1.720 1.690 1.740 1.620 1.760 696,000 1,155,780 1.6606 1.720 1.690 1.740 1.620 1.760 696,000 1.6606 5.52%
2021-06-01 0 1.630 1.620 1.710 1.600 1.710 984,000 1,578,600 1.6043 1.630 1.620 1.710 1.600 1.710 984,000 1.6043 -4.68%
2021-05-31 0 1.710 1.680 1.720 1.690 1.730 60,000 102,480 1.7080 1.710 1.680 1.720 1.690 1.730 60,000 1.7080 1.79%
2021-05-28 0 1.680 1.600 1.670 1.630 1.730 94,600 158,882 1.6795 1.680 1.600 1.670 1.630 1.730 94,600 1.6795 -1.18%
2021-05-27 0 1.700 1.620 1.860 1.600 1.700 156,680 253,074 1.6152 1.700 1.620 1.860 1.600 1.700 156,680 1.6152 4.29%
2021-05-26 0 1.630 1.620 1.710 1.600 1.600 30,480 48,758 1.5997 1.630 1.620 1.710 1.600 1.600 30,480 1.5997 1.87%
2021-05-25 0 1.600 1.520 1.610 1.500 1.650 322,100 511,176 1.5870 1.600 1.520 1.610 1.500 1.650 322,100 1.5870 -1.23%
2021-05-24 0 1.620 1.580 1.680 1.560 1.770 206,800 347,260 1.6792 1.620 1.580 1.680 1.560 1.770 206,800 1.6792 -10.00%
2021-05-21 0 1.800 1.720 1.830 1.700 1.870 570,480 1,010,013 1.7705 1.800 1.720 1.830 1.700 1.870 570,480 1.7705 -5.76%
2021-05-20 0 1.910 1.850 1.920 1.840 1.940 276,400 528,676 1.9127 1.910 1.850 1.920 1.840 1.940 276,400 1.9127 -1.04%
2021-05-18 0 1.930 1.930 1.960 1.900 1.980 378,000 724,800 1.9175 1.930 1.930 1.960 1.900 1.980 378,000 1.9175 -2.53%
2021-05-17 0 1.980 1.910 2.060 1.970 2.250 319,800 664,446 2.0777 1.980 1.910 2.060 1.970 2.250 319,800 2.0777 -4.81%
2021-05-14 0 2.080 1.980 2.090 1.960 2.080 159,600 320,268 2.0067 2.080 1.980 2.090 1.960 2.080 159,600 2.0067 0.48%
2021-05-13 0 2.070 2.000 2.090 2.000 2.150 288,600 585,780 2.0297 2.070 2.000 2.090 2.000 2.150 288,600 2.0297 -2.36%
2021-05-12 0 2.120 2.110 2.140 2.110 2.450 402,600 899,813 2.2350 2.120 2.110 2.140 2.110 2.450 402,600 2.2350 -13.47%
2021-05-11 0 2.450 2.190 2.450 2.050 2.570 1,120,580 2,529,381 2.2572 2.450 2.190 2.450 2.050 2.570 1,120,580 2.2572 -7.55%
2021-05-10 0 2.650 2.600 2.750 2.640 2.800 178,600 477,320 2.6726 2.650 2.600 2.750 2.640 2.800 178,600 2.6726 -6.03%
2021-05-07 0 2.820 2.820 2.890 2.820 2.900 80,000 230,560 2.8820 2.820 2.820 2.890 2.820 2.900 80,000 2.8820 -2.08%
2021-05-06 0 2.880 2.820 2.940 2.820 2.880 87,000 246,810 2.8369 2.880 2.820 2.940 2.820 2.880 87,000 2.8369 3.23%
2021-05-05 0 2.790 2.790 2.890 2.790 2.790 12,100 34,835 2.8789 2.790 2.790 2.890 2.790 2.790 12,100 2.8789 -6.06%
2021-05-04 0 2.970 2.910 2.990 2.910 3.050 315,100 944,902 2.9987 2.970 2.910 2.990 2.910 3.050 315,100 2.9987 -1.00%
2021-05-03 0 3.000 2.990 3.060 3.000 3.060 36,160 108,824 3.0095 3.000 2.990 3.060 3.000 3.060 36,160 3.0095 -1.96%
2021-04-30 0 3.060 3.030 3.110 3.000 3.260 660,600 2,069,940 3.1334 3.060 3.030 3.110 3.000 3.260 660,600 3.1334 -6.13%
2021-04-29 0 3.260 3.120 3.280 3.060 3.260 749,260 2,358,169 3.1473 3.260 3.120 3.280 3.060 3.260 749,260 3.1473 2.52%
2021-04-28 0 3.180 3.180 3.190 2.960 3.190 874,520 2,693,381 3.0798 3.180 3.180 3.190 2.960 3.190 874,520 3.0798 4.26%
2021-04-27 0 3.050 2.990 3.090 2.860 3.090 314,000 930,182 2.9624 3.050 2.990 3.090 2.860 3.090 314,000 2.9624 1.67%
2021-04-26 0 3.000 3.000 3.100 2.660 3.150 900,860 2,670,959 2.9649 3.000 3.000 3.100 2.660 3.150 900,860 2.9649 12.36%
2021-04-23 0 2.670 2.630 2.700 2.390 2.780 1,026,000 2,604,855 2.5388 2.670 2.630 2.700 2.390 2.780 1,026,000 2.5388 15.58%
2021-04-22 0 2.310 2.300 2.370 2.220 2.380 625,000 1,443,676 2.3099 2.310 2.300 2.370 2.220 2.380 625,000 2.3099 5.96%
2021-04-21 0 2.180 2.160 2.250 2.050 2.250 2,352,400 5,155,628 2.1916 2.180 2.160 2.250 2.050 2.250 2,352,400 2.1916 5.83%
2021-04-20 0 2.060 2.030 2.080 1.880 2.090 1,109,920 2,213,402 1.9942 2.060 2.030 2.080 1.880 2.090 1,109,920 1.9942 2.49%
2021-04-19 0 2.010 2.010 2.080 2.010 2.150 654,000 1,345,740 2.0577 2.010 2.010 2.080 2.010 2.150 654,000 2.0577 -6.51%
2021-04-16 0 2.150 2.140 2.150 2.130 2.250 120,000 261,420 2.1785 2.150 2.140 2.150 2.130 2.250 120,000 2.1785 -4.44%
2021-04-15 0 2.250 2.220 2.250 2.100 2.260 1,489,800 3,310,004 2.2218 2.250 2.220 2.250 2.100 2.260 1,489,800 2.2218 10.29%
2021-04-14 0 2.040 2.030 2.090 1.950 2.150 876,500 1,804,035 2.0582 2.040 2.030 2.090 1.950 2.150 876,500 2.0582 2.00%
2021-04-13 0 2.000 1.970 2.130 1.960 2.130 528,500 1,071,699 2.0278 2.000 1.970 2.130 1.960 2.130 528,500 2.0278 -7.41%
2021-04-12 0 2.160 2.130 2.210 2.070 2.360 901,040 1,962,475 2.1780 2.160 2.130 2.210 2.070 2.360 901,040 2.1780 -1.37%
2021-04-09 0 2.190 2.190 2.290 2.190 2.380 215,200 489,734 2.2757 2.190 2.190 2.290 2.190 2.380 215,200 2.2757 -4.37%
2021-04-08 0 2.290 2.260 2.340 2.260 2.360 97,600 223,588 2.2909 2.290 2.260 2.340 2.260 2.360 97,600 2.2909 -2.97%
2021-04-07 0 2.360 2.360 2.370 2.320 2.430 500,400 1,166,852 2.3318 2.360 2.360 2.370 2.320 2.430 500,400 2.3318 0.00%
2021-04-01 0 2.360 2.360 2.370 2.300 2.390 328,980 772,145 2.3471 2.360 2.360 2.370 2.300 2.390 328,980 2.3471 1.29%
2021-03-31 0 2.330 2.260 2.340 2.180 2.340 679,500 1,524,532 2.2436 2.330 2.260 2.340 2.180 2.340 679,500 2.2436 3.10%
2021-03-30 0 2.260 2.250 2.310 2.110 2.390 596,600 1,362,263 2.2834 2.260 2.250 2.310 2.110 2.390 596,600 2.2834 -5.44%
2021-03-29 0 2.390 2.390 2.440 2.150 2.440 662,480 1,548,430 2.3373 2.390 2.390 2.440 2.150 2.440 662,480 2.3373 11.16%
2021-03-26 0 2.150 2.130 2.160 1.930 2.340 3,695,100 7,944,846 2.1501 2.150 2.130 2.160 1.930 2.340 3,695,100 2.1501 9.69%
2021-03-25 0 1.960 1.960 1.990 1.930 2.010 104,500 204,300 1.9550 1.960 1.960 1.990 1.930 2.010 104,500 1.9550 0.51%
2021-03-24 0 1.950 1.950 2.030 1.850 2.020 1,458,960 2,843,625 1.9491 1.950 1.950 2.030 1.850 2.020 1,458,960 1.9491 0.00%
2021-03-23 0 1.950 1.930 1.960 1.930 2.250 2,035,320 4,212,727 2.0698 1.950 1.930 1.960 1.930 2.250 2,035,320 2.0698 -10.96%
2021-03-22 0 2.190 2.160 2.190 1.900 2.190 3,919,100 8,046,000 2.0530 2.190 2.160 2.190 1.900 2.190 3,919,100 2.0530 16.49%
2021-03-19 0 1.880 1.880 1.900 1.830 1.940 320,100 603,486 1.8853 1.880 1.880 1.900 1.830 1.940 320,100 1.8853 2.73%
2021-03-18 0 1.830 1.830 1.880 1.830 1.890 247,900 460,298 1.8568 1.830 1.830 1.880 1.830 1.890 247,900 1.8568 -3.68%
2021-03-17 0 1.900 1.850 1.920 1.820 1.990 878,000 1,657,240 1.8875 1.900 1.850 1.920 1.820 1.990 878,000 1.8875 -4.04%
2021-03-16 0 1.980 1.960 2.010 1.880 2.000 2,845,000 5,546,998 1.9497 1.980 1.960 2.010 1.880 2.000 2,845,000 1.9497 2.59%
2021-03-15 0 1.930 1.930 1.940 1.930 2.020 2,529,400 5,029,118 1.9883 1.930 1.930 1.940 1.930 2.020 2,529,400 1.9883 -1.53%
2021-03-12 0 1.960 1.920 1.960 1.820 1.960 3,188,860 6,072,969 1.9044 1.960 1.920 1.960 1.820 1.960 3,188,860 1.9044 0.00%
2021-03-11 0 1.960 1.910 1.960 1.600 2.090 4,270,420 8,083,756 1.8930 1.960 1.910 1.960 1.600 2.090 4,270,420 1.8930 22.50%
2021-03-10 0 1.600 1.590 1.620 1.370 1.660 3,168,420 4,942,179 1.5598 1.600 1.590 1.620 1.370 1.660 3,168,420 1.5598 20.30%
2021-03-09 0 1.330 1.330 1.370 1.230 1.380 977,780 1,289,603 1.3189 1.330 1.330 1.370 1.230 1.380 977,780 1.3189 6.40%
2021-03-08 0 1.250 1.220 1.280 1.220 1.320 1,093,120 1,369,834 1.2531 1.250 1.220 1.280 1.220 1.320 1,093,120 1.2531 -0.79%
2021-03-05 0 1.260 1.260 1.290 0.910 1.350 6,260,560 6,536,894 1.0441 1.260 1.260 1.290 0.910 1.350 6,260,560 1.0441 24.75%
2021-03-04 0 1.010 1.000 1.030 0.950 1.030 775,800 758,449 0.9776 1.010 1.000 1.030 0.950 1.030 775,800 0.9776 6.32%
2021-03-03 0 0.950 0.950 0.980 0.930 0.980 260,000 250,060 0.9618 0.950 0.950 0.980 0.930 0.980 260,000 0.9618 -3.06%
2021-03-02 0 0.980 0.980 0.990 - - 2,000 1,780 0.8900 0.980 0.980 0.990 - - 2,000 0.8900 0.00%
2021-03-01 0 0.980 0.950 1.010 0.920 0.990 126,000 120,600 0.9571 0.980 0.950 1.010 0.920 0.990 126,000 0.9571 -2.97%
2021-02-26 0 1.010 0.970 1.020 0.960 1.020 91,420 91,674 1.0028 1.010 0.970 1.020 0.960 1.020 91,420 1.0028 1.00%
2021-02-25 0 1.000 1.000 1.020 1.000 1.070 72,040 72,758 1.0100 1.000 1.000 1.020 1.000 1.070 72,040 1.0100 -0.99%
2021-02-24 0 1.010 0.970 1.010 0.950 1.030 860,120 848,842 0.9869 1.010 0.970 1.010 0.950 1.030 860,120 0.9869 -5.61%
2021-02-23 0 1.070 1.060 1.100 1.060 1.120 161,020 174,360 1.0828 1.070 1.060 1.100 1.060 1.120 161,020 1.0828 -2.73%
2021-02-22 0 1.100 1.080 1.130 1.060 1.160 196,080 213,823 1.0905 1.100 1.080 1.130 1.060 1.160 196,080 1.0905 -5.17%
2021-02-19 0 1.160 1.140 1.160 1.140 1.160 90,800 103,248 1.1371 1.160 1.140 1.160 1.140 1.160 90,800 1.1371 -2.52%
2021-02-18 0 1.190 1.160 1.200 1.100 1.200 365,420 417,873 1.1435 1.190 1.160 1.200 1.100 1.200 365,420 1.1435 0.85%
2021-02-17 0 1.180 1.160 1.200 1.000 1.250 808,600 881,132 1.0897 1.180 1.160 1.200 1.000 1.250 808,600 1.0897 11.32%
2021-02-16 0 1.060 1.050 1.090 1.060 1.120 1,359,660 1,491,020 1.0966 1.060 1.050 1.090 1.060 1.120 1,359,660 1.0966 3.92%
2021-02-11 0 1.020 1.010 1.040 0.940 1.120 1,961,400 2,004,370 1.0219 1.020 1.010 1.040 0.940 1.120 1,961,400 1.0219 9.68%
2021-02-10 0 0.930 0.930 0.960 0.870 0.930 3,050,640 2,803,170 0.9189 0.930 0.930 0.960 0.870 0.930 3,050,640 0.9189 3.33%
2021-02-09 0 0.900 0.850 0.920 0.840 0.900 290,200 249,980 0.8614 0.900 0.850 0.920 0.840 0.900 290,200 0.8614 2.27%
2021-02-08 0 0.880 0.880 0.930 0.860 0.870 38,000 32,722 0.8611 0.880 0.880 0.930 0.860 0.870 38,000 0.8611 2.33%
2021-02-05 0 0.860 0.840 0.890 0.840 0.880 82,500 69,700 0.8448 0.860 0.840 0.890 0.840 0.880 82,500 0.8448 2.38%
2021-02-04 0 0.840 0.830 0.870 0.800 0.890 627,300 525,456 0.8376 0.840 0.830 0.870 0.800 0.890 627,300 0.8376 -5.62%
2021-02-03 0 0.890 0.880 0.910 0.880 0.930 162,500 147,490 0.9076 0.890 0.880 0.910 0.880 0.930 162,500 0.9076 -2.20%
2021-02-02 0 0.910 0.870 0.910 0.850 0.980 1,217,060 1,085,740 0.8921 0.910 0.870 0.910 0.850 0.980 1,217,060 0.8921 -9.00%
2021-02-01 0 1.000 0.970 1.000 0.980 1.030 289,940 290,124 1.0006 1.000 0.970 1.000 0.980 1.030 289,940 1.0006 -2.91%
2021-01-29 0 1.030 1.000 1.030 0.960 1.260 1,299,100 1,376,217 1.0594 1.030 1.000 1.030 0.960 1.260 1,299,100 1.0594 -16.26%
2021-01-28 0 1.230 1.190 1.240 1.100 1.310 1,857,943 2,252,118 1.2122 1.230 1.190 1.240 1.100 1.310 1,857,943 1.2122 -0.81%
2021-01-27 0 1.240 1.220 1.240 1.030 1.250 3,519,360 4,144,111 1.1775 1.240 1.220 1.240 1.030 1.250 3,519,360 1.1775 22.77%
2021-01-26 0 1.010 1.000 1.030 0.850 1.150 6,187,380 6,163,995 0.9962 1.010 1.000 1.030 0.850 1.150 6,187,380 0.9962 27.85%
2021-01-25 0 0.790 0.780 0.800 0.760 0.790 424,300 330,922 0.7799 0.790 0.780 0.800 0.760 0.790 424,300 0.7799 -1.25%
2021-01-22 0 0.800 0.800 0.820 0.800 0.840 71,120 57,452 0.8078 0.800 0.800 0.820 0.800 0.840 71,120 0.8078 -2.44%
2021-01-21 0 0.820 0.780 0.820 0.770 0.840 144,800 116,812 0.8067 0.820 0.780 0.820 0.770 0.840 144,800 0.8067 6.49%
2021-01-20 0 0.770 0.740 0.780 0.770 0.810 547,580 429,783 0.7849 0.770 0.740 0.780 0.770 0.810 547,580 0.7849 -6.10%
2021-01-19 0 0.820 0.800 0.820 0.810 0.850 356,560 293,964 0.8244 0.820 0.800 0.820 0.810 0.850 356,560 0.8244 -3.53%
2021-01-18 0 0.850 0.810 0.860 0.800 0.870 250,300 206,084 0.8233 0.850 0.810 0.860 0.800 0.870 250,300 0.8233 1.19%
2021-01-15 0 0.840 0.830 0.840 0.800 0.870 1,209,200 1,009,722 0.8350 0.840 0.830 0.840 0.800 0.870 1,209,200 0.8350 0.00%
2021-01-14 0 0.840 0.840 0.860 0.830 0.990 1,947,600 1,715,919 0.8810 0.840 0.840 0.860 0.830 0.990 1,947,600 0.8810 7.69%
2021-01-13 0 0.780 0.760 0.820 0.770 0.870 2,565,880 2,104,275 0.8201 0.780 0.760 0.820 0.770 0.870 2,565,880 0.8201 -1.27%
2021-01-12 0 0.790 0.790 0.800 0.750 0.800 2,251,000 1,711,250 0.7602 0.790 0.790 0.800 0.750 0.800 2,251,000 0.7602 6.76%
2021-01-11 0 0.740 0.730 0.820 0.740 0.790 122,100 94,560 0.7744 0.740 0.730 0.820 0.740 0.790 122,100 0.7744 -8.64%
2021-01-08 0 0.810 0.780 0.810 0.760 0.840 253,900 200,368 0.7892 0.810 0.780 0.810 0.760 0.840 253,900 0.7892 -4.71%
2021-01-07 0 0.850 0.770 0.840 0.850 0.880 26,160 22,218 0.8493 0.850 0.770 0.840 0.850 0.880 26,160 0.8493 -1.16%
2021-01-06 0 0.860 0.740 0.860 0.820 0.880 217,540 185,529 0.8529 0.860 0.740 0.860 0.820 0.880 217,540 0.8529 -2.27%
2021-01-05 0 0.880 0.850 0.900 0.840 0.900 406,140 355,019 0.8741 0.880 0.850 0.900 0.840 0.900 406,140 0.8741 4.76%
2021-01-04 0 0.840 0.810 0.850 0.810 0.860 117,880 98,306 0.8339 0.840 0.810 0.850 0.810 0.860 117,880 0.8339 5.00%
2020-12-31 0 0.800 0.790 0.810 0.790 0.800 121,000 96,570 0.7981 0.800 0.790 0.810 0.790 0.800 121,000 0.7981 1.27%
2020-12-30 0 0.790 0.780 0.830 0.790 0.840 280,800 223,546 0.7961 0.790 0.780 0.830 0.790 0.840 280,800 0.7961 -7.06%
2020-12-29 0 0.850 0.830 0.850 0.780 0.860 703,400 569,364 0.8094 0.850 0.830 0.850 0.780 0.860 703,400 0.8094 -2.30%
2020-12-28 0 0.870 0.810 0.890 0.710 0.910 1,127,300 847,167 0.7515 0.870 0.810 0.890 0.710 0.910 1,127,300 0.7515 20.83%
2020-12-24 0 0.720 0.700 0.720 0.710 0.780 218,260 156,235 0.7158 0.720 0.700 0.720 0.710 0.780 218,260 0.7158 -1.37%
2020-12-23 0 0.730 0.710 0.730 0.700 0.730 742,640 531,330 0.7155 0.730 0.710 0.730 0.700 0.730 742,640 0.7155 -1.35%
2020-12-22 0 0.740 0.720 0.750 0.710 0.750 747,640 543,703 0.7272 0.740 0.720 0.750 0.710 0.750 747,640 0.7272 -1.33%
2020-12-21 0 0.750 0.750 0.760 0.750 0.770 637,640 483,658 0.7585 0.750 0.750 0.760 0.750 0.770 637,640 0.7585 -5.06%
2020-12-18 0 0.790 0.790 0.820 0.790 0.820 75,340 59,853 0.7944 0.790 0.790 0.820 0.790 0.820 75,340 0.7944 -3.66%
2020-12-17 0 0.820 0.790 0.820 0.770 0.820 72,860 56,766 0.7791 0.820 0.790 0.820 0.770 0.820 72,860 0.7791 5.13%
2020-12-16 0 0.780 0.780 0.800 0.740 0.820 336,480 266,196 0.7911 0.780 0.780 0.800 0.740 0.820 336,480 0.7911 2.63%
2020-12-15 0 0.760 0.760 0.820 0.750 0.770 339,140 256,778 0.7571 0.760 0.760 0.820 0.750 0.770 339,140 0.7571 -5.00%
2020-12-14 0 0.800 0.800 0.830 0.790 0.840 211,200 172,092 0.8148 0.800 0.800 0.830 0.790 0.840 211,200 0.8148 -2.44%
2020-12-11 0 0.820 0.820 0.850 0.800 0.860 203,500 170,836 0.8395 0.820 0.820 0.850 0.800 0.860 203,500 0.8395 0.00%
2020-12-10 0 0.820 0.780 0.820 0.760 0.830 47,160 37,873 0.8031 0.820 0.780 0.820 0.760 0.830 47,160 0.8031 2.50%
2020-12-09 0 0.800 0.760 0.800 0.760 0.830 62,340 48,693 0.7811 0.800 0.760 0.800 0.760 0.830 62,340 0.7811 -3.61%
2020-12-08 0 0.830 0.790 0.830 0.720 0.840 179,920 143,889 0.7997 0.830 0.790 0.830 0.720 0.840 179,920 0.7997 3.75%
2020-12-07 0 0.800 0.720 0.800 0.710 0.820 21,700 17,105 0.7882 0.800 0.720 0.800 0.710 0.820 21,700 0.7882 1.27%
2020-12-04 0 0.790 0.720 0.790 0.770 0.870 50,560 40,445 0.7999 0.790 0.720 0.790 0.770 0.870 50,560 0.7999 9.72%
2020-12-03 0 0.720 0.720 0.780 0.700 0.980 255,220 183,469 0.7189 0.720 0.720 0.780 0.700 0.980 255,220 0.7189 -7.69%
2020-12-02 0 0.780 0.740 0.780 0.680 0.800 1,213,800 948,248 0.7812 0.780 0.740 0.780 0.680 0.800 1,213,800 0.7812 6.48%
2020-12-01 0 0.800 0.730 0.800 - - 0 0 - 0.733 0.668 0.733 - - 0 - 0.00%
2020-11-30 0 0.080 0.076 0.080 0.076 0.080 1,440,200 111,509 0.0774 0.732 0.696 0.732 0.696 0.732 157,291 0.7089 -3.61%
2020-11-27 0 0.083 0.076 0.083 0.078 0.083 217,800 17,282 0.0793 0.760 0.696 0.760 0.714 0.760 23,787 0.7265 6.41%
2020-11-26 0 0.078 0.077 0.081 0.076 0.081 850,600 66,504 0.0782 0.714 0.705 0.742 0.696 0.742 92,898 0.7159 2.63%
2020-11-25 0 0.076 0.075 0.076 0.075 0.081 135,800 10,294 0.0758 0.696 0.687 0.696 0.687 0.742 14,831 0.6941 -1.30%
2020-11-24 0 0.077 0.077 0.080 0.074 0.083 393,000 30,403 0.0774 0.705 0.705 0.732 0.678 0.760 42,922 0.7083 0.00%
2020-11-23 0 0.077 0.074 0.079 0.077 0.077 331,000 25,480 0.0770 0.705 0.678 0.723 0.705 0.705 36,150 0.7048 1.32%
2020-11-20 0 0.076 0.074 0.075 0.077 0.081 851,000 68,812 0.0809 0.696 0.678 0.687 0.705 0.742 92,942 0.7404 -1.30%
2020-11-19 0 0.077 0.077 0.079 0.077 0.078 680,400 52,658 0.0774 0.705 0.705 0.723 0.705 0.714 74,310 0.7086 -1.28%
2020-11-18 0 0.078 0.078 0.080 0.078 0.078 36,200 2,792 0.0771 0.714 0.714 0.732 0.714 0.714 3,954 0.7062 0.00%
2020-11-17 0 0.078 0.078 0.079 0.078 0.083 705,400 56,861 0.0806 0.714 0.714 0.723 0.714 0.760 77,040 0.7381 -2.50%
2020-11-16 0 0.080 0.078 0.082 0.074 0.082 3,706,000 299,629 0.0808 0.732 0.714 0.751 0.678 0.751 404,751 0.7403 8.11%
2020-11-13 0 0.074 0.074 0.082 0.074 0.081 330,000 24,474 0.0742 0.678 0.678 0.751 0.678 0.742 36,041 0.6791 -3.90%
2020-11-12 0 0.077 0.077 0.080 0.075 0.077 85,600 6,526 0.0762 0.705 0.705 0.732 0.687 0.705 9,349 0.6981 -4.94%
2020-11-11 0 0.081 0.074 0.081 0.070 0.082 3,856,000 311,206 0.0807 0.742 0.678 0.742 0.641 0.751 421,133 0.7390 12.50%
2020-11-10 0 0.072 0.072 0.074 0.072 0.074 10,085,000 736,186 0.0730 0.659 0.659 0.678 0.659 0.678 1,101,433 0.6684 0.00%
2020-11-09 0 0.072 0.071 0.073 0.071 0.075 182,000 13,348 0.0733 0.659 0.650 0.668 0.650 0.687 19,877 0.6715 0.00%
2020-11-06 0 0.072 0.071 0.074 0.071 0.074 236,800 16,968 0.0717 0.659 0.650 0.678 0.650 0.678 25,862 0.6561 -2.70%
2020-11-05 0 0.074 0.073 0.074 0.073 0.075 257,400 18,978 0.0737 0.678 0.668 0.678 0.668 0.687 28,112 0.6751 0.00%
2020-11-04 0 0.074 0.074 0.078 0.074 0.078 341,000 25,188 0.0739 0.678 0.678 0.714 0.678 0.714 37,242 0.6763 0.00%
2020-11-03 0 0.074 0.074 0.077 0.073 0.077 247,200 18,155 0.0734 0.678 0.678 0.705 0.668 0.705 26,998 0.6725 1.37%
2020-11-02 0 0.073 0.073 0.075 0.071 0.077 1,540,000 112,810 0.0733 0.668 0.668 0.687 0.650 0.705 168,191 0.6707 -5.19%
2020-10-30 0 0.077 0.073 0.077 0.067 0.077 1,064,000 79,900 0.0751 0.705 0.668 0.705 0.613 0.705 116,205 0.6876 8.45%
2020-10-29 0 0.071 0.071 0.073 0.071 0.071 192,000 13,632 0.0710 0.650 0.650 0.668 0.650 0.650 20,969 0.6501 -4.05%
2020-10-28 0 0.074 0.074 0.075 0.074 0.074 635,000 46,960 0.0740 0.678 0.678 0.687 0.678 0.678 69,352 0.6771 -1.33%
2020-10-27 0 0.075 0.073 0.075 0.072 0.075 898,000 65,887 0.0734 0.687 0.668 0.687 0.659 0.687 98,075 0.6718 0.00%
2020-10-23 0 0.075 0.075 0.078 0.075 0.079 198,200 14,888 0.0751 0.687 0.687 0.714 0.687 0.723 21,646 0.6878 1.35%
2020-10-22 0 0.074 0.073 0.078 0.074 0.077 580,400 43,131 0.0743 0.678 0.668 0.714 0.678 0.705 63,388 0.6804 -2.63%
2020-10-21 0 0.076 0.074 0.077 0.072 0.077 1,134,000 83,114 0.0733 0.696 0.678 0.705 0.659 0.705 123,850 0.6711 1.33%
2020-10-20 0 0.075 0.074 0.078 0.075 0.077 636,800 48,500 0.0762 0.687 0.678 0.714 0.687 0.705 69,548 0.6974 -2.60%
2020-10-19 0 0.077 0.076 0.080 0.077 0.080 790,000 62,212 0.0787 0.705 0.696 0.732 0.705 0.732 86,280 0.7210 -1.28%
2020-10-16 0 0.078 0.078 0.079 0.075 0.078 936,000 72,558 0.0775 0.714 0.714 0.723 0.687 0.714 102,225 0.7098 4.00%
2020-10-15 0 0.075 0.073 0.075 0.072 0.076 653,000 48,295 0.0740 0.687 0.668 0.687 0.659 0.696 71,317 0.6772 4.17%
2020-10-14 0 0.072 0.072 0.075 0.070 0.075 650,600 46,750 0.0719 0.659 0.659 0.687 0.641 0.687 71,055 0.6579 -4.00%
2020-10-12 0 0.075 0.075 0.080 0.075 0.081 814,200 61,977 0.0761 0.687 0.687 0.732 0.687 0.742 88,923 0.6970 -8.54%
2020-10-09 0 0.082 0.076 0.082 0.074 0.085 1,531,600 122,410 0.0799 0.751 0.696 0.751 0.678 0.778 167,274 0.7318 6.49%
2020-10-08 0 0.077 0.070 0.075 0.072 0.088 2,884,000 215,156 0.0746 0.705 0.641 0.687 0.659 0.806 314,976 0.6831 6.94%
2020-10-07 0 0.072 0.069 0.072 0.065 0.072 1,495,000 104,454 0.0699 0.659 0.632 0.659 0.595 0.659 163,276 0.6397 4.35%
2020-10-06 0 0.069 0.069 0.070 0.065 0.070 3,358,000 225,204 0.0671 0.632 0.632 0.641 0.595 0.641 366,744 0.6141 9.52%
2020-10-05 0 0.063 0.063 0.065 0.061 0.065 2,285,000 144,851 0.0634 0.577 0.577 0.595 0.559 0.595 249,556 0.5804 0.00%
2020-09-30 0 0.063 0.063 0.064 0.061 0.063 2,317,400 143,683 0.0620 0.577 0.577 0.586 0.559 0.577 253,095 0.5677 3.28%
2020-09-29 0 0.061 0.061 0.064 0.060 0.062 486,200 29,754 0.0612 0.559 0.559 0.586 0.549 0.568 53,100 0.5603 -1.61%
2020-09-28 0 0.062 0.062 0.063 0.059 0.066 6,588,600 403,858 0.0613 0.568 0.568 0.577 0.540 0.604 719,574 0.5612 -6.06%
2020-09-25 0 0.066 0.065 0.066 0.062 0.068 1,637,000 107,206 0.0655 0.604 0.595 0.604 0.568 0.623 178,785 0.5996 0.00%
2020-09-24 0 0.066 0.064 0.066 0.056 0.066 3,419,000 211,045 0.0617 0.604 0.586 0.604 0.513 0.604 373,406 0.5652 15.79%
2020-09-23 0 0.057 0.057 0.060 0.056 0.058 744,800 41,652 0.0559 0.522 0.522 0.549 0.513 0.531 81,343 0.5121 1.79%
2020-09-22 0 0.056 0.056 0.061 0.056 0.062 1,644,000 95,832 0.0583 0.513 0.513 0.559 0.513 0.568 179,549 0.5337 -9.68%
2020-09-21 0 0.062 0.062 0.064 0.060 0.066 1,537,728 97,155 0.0632 0.568 0.568 0.586 0.549 0.604 167,943 0.5785 -3.13%
2020-09-18 0 0.064 0.056 0.064 0.057 0.064 48,484,000 3,049,946 0.0629 0.586 0.513 0.586 0.522 0.586 5,295,181 0.5760 0.00%
2020-09-17 0 0.064 0.064 0.065 0.064 0.065 1,963,200 125,645 0.0640 0.586 0.586 0.595 0.586 0.595 214,411 0.5860 0.00%
2020-09-16 0 0.064 0.064 0.069 0.062 0.069 2,626,600 171,383 0.0652 0.586 0.586 0.632 0.568 0.632 286,864 0.5974 1.59%
2020-09-15 0 0.063 0.063 0.064 0.060 0.069 3,479,600 227,246 0.0653 0.577 0.577 0.586 0.549 0.632 380,025 0.5980 -10.00%
2020-09-14 0 0.070 0.069 0.071 0.055 0.091 7,832,000 584,205 0.0746 0.641 0.632 0.650 0.504 0.833 855,372 0.6830 -24.73%
2020-09-11 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2020-07-31 0 0.093 0.093 0.107 0.093 0.099 659,000 64,419 0.0978 0.852 0.852 0.980 0.852 0.906 71,973 0.8950 -3.12%
2020-07-30 0 0.096 0.096 0.103 0.096 0.103 1,914,600 195,057 0.1019 0.879 0.879 0.943 0.879 0.943 209,103 0.9328 -5.88%
2020-07-29 0 0.102 0.102 0.110 0.099 0.110 632,000 67,322 0.1065 0.934 0.934 1.007 0.906 1.007 69,024 0.9753 2.00%
2020-07-28 0 0.100 0.100 0.111 0.098 0.101 633,000 62,802 0.0992 0.916 0.916 1.016 0.897 0.925 69,133 0.9084 -0.99%
2020-07-27 0 0.101 0.101 0.105 0.100 0.104 2,014,000 202,536 0.1006 0.925 0.925 0.961 0.916 0.952 219,959 0.9208 -3.81%
2020-07-24 0 0.105 0.105 0.112 0.105 0.112 4,149,000 450,222 0.1085 0.961 0.961 1.026 0.961 1.026 453,133 0.9936 -2.78%
2020-07-23 0 0.108 0.108 0.113 0.102 0.113 284,000 30,462 0.1073 0.989 0.989 1.035 0.934 1.035 31,017 0.9821 0.00%
2020-07-22 0 0.108 0.108 0.119 0.108 0.113 324,000 35,622 0.1099 0.989 0.989 1.090 0.989 1.035 35,386 1.0067 -1.82%
2020-07-21 0 0.110 0.110 0.115 0.110 0.125 2,694,000 316,120 0.1173 1.007 1.007 1.053 1.007 1.145 294,225 1.0744 -6.78%
2020-07-20 0 0.118 0.110 0.118 0.106 0.121 1,812,000 214,992 0.1186 1.080 1.007 1.080 0.971 1.108 197,898 1.0864 12.38%
2020-07-17 0 0.105 0.105 0.106 0.100 0.111 5,598,000 584,934 0.1045 0.961 0.961 0.971 0.916 1.016 611,386 0.9567 7.14%
2020-07-16 0 0.098 0.091 0.098 0.098 0.120 13,402,000 1,500,780 0.1120 0.897 0.833 0.897 0.897 1.099 1,463,700 1.0253 -10.91%
2020-07-15 0 0.110 0.110 0.114 0.109 0.132 13,176,000 1,563,390 0.1187 1.007 1.007 1.044 0.998 1.209 1,439,017 1.0864 -4.35%
2020-07-14 0 0.115 0.115 0.116 0.110 0.134 6,617,800 771,960 0.1166 1.053 1.053 1.062 1.007 1.227 722,763 1.0681 6.48%
2020-07-13 0 0.108 0.108 0.110 0.108 0.135 12,028,200 1,406,237 0.1169 0.989 0.989 1.007 0.989 1.236 1,313,660 1.0705 -11.48%
2020-07-10 0 0.122 0.122 0.123 0.121 0.168 9,433,000 1,303,594 0.1382 1.117 1.117 1.126 1.108 1.538 1,030,225 1.2653 5.17%
2020-07-09 0 0.116 0.116 0.117 0.115 0.135 3,908,200 515,876 0.1320 1.062 1.062 1.071 1.053 1.236 426,834 1.2086 -14.07%
2020-07-08 0 0.135 0.119 0.140 0.135 0.155 954,400 137,201 0.1438 1.236 1.090 1.282 1.236 1.419 104,235 1.3163 -3.57%
2020-07-07 0 0.140 0.140 0.150 0.140 0.155 1,252,400 188,239 0.1503 1.282 1.282 1.373 1.282 1.419 136,781 1.3762 -4.76%
2020-07-06 0 0.147 0.150 0.155 0.145 0.160 645,000 99,915 0.1549 1.346 1.373 1.419 1.328 1.465 70,444 1.4184 -2.00%
2020-07-03 0 0.150 0.145 0.150 0.145 0.154 868,000 127,022 0.1463 1.373 1.328 1.373 1.328 1.410 94,799 1.3399 1.35%
2020-07-02 0 0.148 0.147 0.153 0.145 0.155 616,200 93,282 0.1514 1.355 1.346 1.401 1.328 1.419 67,298 1.3861 -1.33%
2020-06-30 0 0.150 0.148 0.150 0.150 0.161 690,000 110,442 0.1601 1.373 1.355 1.373 1.373 1.474 75,358 1.4656 -7.98%
2020-06-29 0 0.163 0.151 0.163 0.147 0.163 196,000 29,808 0.1521 1.492 1.383 1.492 1.346 1.492 21,406 1.3925 10.88%
2020-06-26 0 0.147 0.146 0.159 0.147 0.165 855,600 133,550 0.1561 1.346 1.337 1.456 1.346 1.511 93,444 1.4292 -2.65%
2020-06-24 0 0.151 0.150 0.161 0.150 0.152 646,000 97,886 0.1515 1.383 1.373 1.474 1.373 1.392 70,553 1.3874 -0.66%
2020-06-23 0 0.152 0.152 0.161 0.149 0.165 1,444,000 221,996 0.1537 1.392 1.392 1.474 1.364 1.511 157,706 1.4077 0.00%
2020-06-22 0 0.152 0.152 0.169 0.145 0.177 560,600 95,032 0.1695 1.392 1.392 1.547 1.328 1.621 61,226 1.5522 -5.00%
2020-06-19 0 0.160 0.160 0.179 0.160 0.179 1,126,000 188,578 0.1675 1.465 1.465 1.639 1.465 1.639 122,976 1.5335 -3.03%
2020-06-18 0 0.165 0.165 0.170 0.156 0.175 790,000 134,352 0.1701 1.511 1.511 1.557 1.428 1.602 86,280 1.5572 -2.94%
2020-06-17 0 0.170 0.170 0.185 0.169 0.185 234,000 41,754 0.1784 1.557 1.557 1.694 1.547 1.694 25,556 1.6338 -4.49%
2020-06-16 0 0.178 0.178 0.190 0.172 0.190 546,000 102,766 0.1882 1.630 1.630 1.740 1.575 1.740 59,631 1.7234 -6.32%
2020-06-15 0 0.190 0.167 0.190 0.180 0.190 134,000 24,798 0.1851 1.740 1.529 1.740 1.648 1.740 14,635 1.6945 0.00%
2020-06-12 0 0.190 0.165 0.190 0.160 0.190 27,000 4,590 0.1700 1.740 1.511 1.740 1.465 1.740 2,949 1.5566 11.76%
2020-06-11 0 0.170 0.162 0.185 0.170 0.180 38,000 6,502 0.1711 1.557 1.483 1.694 1.557 1.648 4,150 1.5667 -8.11%
2020-06-10 0 0.185 0.168 0.185 0.184 0.185 756,000 139,116 0.1840 1.694 1.538 1.694 1.685 1.694 82,567 1.6849 3.93%
2020-06-09 0 0.178 0.161 0.184 0.140 0.179 150,000 25,794 0.1720 1.630 1.474 1.685 1.282 1.639 16,382 1.5745 7.88%
2020-06-08 0 0.165 0.165 0.180 0.161 0.180 559,200 98,360 0.1759 1.511 1.511 1.648 1.474 1.648 61,073 1.6105 2.48%
2020-06-05 0 0.161 0.161 0.174 0.160 0.175 149,800 25,666 0.1713 1.474 1.474 1.593 1.465 1.602 16,360 1.5688 -9.55%
2020-06-04 0 0.178 0.170 0.178 0.180 0.180 97,000 17,445 0.1798 1.630 1.557 1.630 1.648 1.648 10,594 1.6467 -1.11%
2020-06-03 0 0.180 0.178 0.180 0.172 0.180 314,000 54,608 0.1739 1.648 1.630 1.648 1.575 1.648 34,294 1.5924 0.00%
2020-06-02 0 0.180 0.172 0.180 0.167 0.190 770,000 138,816 0.1803 1.648 1.575 1.648 1.529 1.740 84,096 1.6507 1.12%
2020-06-01 0 0.178 0.178 0.179 0.161 0.178 192,000 33,212 0.1730 1.630 1.630 1.639 1.474 1.630 20,969 1.5838 5.95%
2020-05-29 0 0.168 0.168 0.170 0.168 0.168 10,600 1,739 0.1641 1.538 1.538 1.557 1.538 1.538 1,158 1.5021 -6.67%
2020-05-28 0 0.180 0.166 0.180 0.160 0.185 609,800 109,234 0.1791 1.648 1.520 1.648 1.465 1.694 66,599 1.6402 0.00%
2020-05-27 0 0.180 0.156 0.180 - - 0 0 - 1.648 1.428 1.648 - - 0 - 0.00%
2020-05-26 0 0.180 0.169 0.185 0.160 0.192 907,000 156,665 0.1727 1.648 1.547 1.694 1.465 1.758 99,058 1.5815 -2.70%
2020-05-25 0 0.185 0.172 0.185 0.162 0.185 514,000 92,784 0.1805 1.694 1.575 1.694 1.483 1.694 56,137 1.6528 2.21%
2020-05-22 0 0.181 0.176 0.181 0.176 0.182 867,000 157,015 0.1811 1.657 1.611 1.657 1.611 1.666 94,689 1.6582 -4.74%
2020-05-21 0 0.190 0.180 0.200 0.190 0.214 924,000 190,239 0.2059 1.740 1.648 1.831 1.740 1.959 100,915 1.8851 -9.09%
2020-05-20 0 0.209 0.190 0.209 0.190 0.214 274,000 52,794 0.1927 1.914 1.740 1.914 1.740 1.959 29,925 1.7642 6.63%
2020-05-19 0 0.196 0.190 0.196 0.180 0.198 301,000 58,785 0.1953 1.795 1.740 1.795 1.648 1.813 32,874 1.7882 4.81%
2020-05-18 0 0.187 0.182 0.187 0.187 0.197 1,225,400 232,262 0.1895 1.712 1.666 1.712 1.712 1.804 133,832 1.7355 -5.56%
2020-05-15 0 0.198 0.185 0.198 0.148 0.198 170,000 32,678 0.1922 1.813 1.694 1.813 1.355 1.813 18,567 1.7600 2.59%
2020-05-14 0 0.193 0.180 0.193 0.183 0.205 504,000 97,114 0.1927 1.767 1.648 1.767 1.676 1.877 55,044 1.7643 6.04%
2020-05-13 0 0.182 0.178 0.197 0.181 0.230 1,150,000 225,557 0.1961 1.666 1.630 1.804 1.657 2.106 125,597 1.7959 -9.00%
2020-05-12 0 0.200 0.190 0.211 0.169 0.205 1,324,200 244,420 0.1846 1.831 1.740 1.932 1.547 1.877 144,623 1.6901 0.00%
2020-05-11 0 0.200 0.198 0.217 0.159 0.240 13,832,200 2,900,163 0.2097 1.831 1.813 1.987 1.456 2.197 1,510,684 1.9198 31.58%
2020-05-08 0 0.152 0.148 0.153 0.137 0.153 1,669,600 236,443 0.1416 1.392 1.355 1.401 1.254 1.401 182,345 1.2967 10.95%
2020-05-07 0 0.137 0.136 0.137 0.130 0.137 1,465,000 199,068 0.1359 1.254 1.245 1.254 1.190 1.254 160,000 1.2442 5.38%
2020-05-06 0 0.130 0.130 0.147 0.126 0.126 297,000 37,396 0.1259 1.190 1.190 1.346 1.154 1.154 32,437 1.1529 3.17%
2020-05-05 0 0.126 0.126 0.148 0.125 0.126 184,000 23,094 0.1255 1.154 1.154 1.355 1.145 1.154 20,096 1.1492 0.00%
2020-05-04 0 0.126 0.123 0.132 0.126 0.131 1,064,440 136,110 0.1279 1.154 1.126 1.209 1.154 1.199 116,253 1.1708 2.44%
2020-04-29 0 0.123 0.123 0.128 0.123 0.135 1,304,000 168,224 0.1290 1.126 1.126 1.172 1.126 1.236 142,416 1.1812 -4.65%
2020-04-28 0 0.129 0.117 0.129 0.115 0.130 2,644,200 334,225 0.1264 1.181 1.071 1.181 1.053 1.190 288,786 1.1573 17.27%
2020-04-27 0 0.110 0.103 0.110 0.103 0.110 464,400 50,397 0.1085 1.007 0.943 1.007 0.943 1.007 50,719 0.9936 6.80%
2020-04-24 0 0.103 0.103 0.122 0.101 0.103 482,000 49,000 0.1017 0.943 0.943 1.117 0.925 0.943 52,642 0.9308 1.98%
2020-04-23 0 0.101 0.094 0.119 0.101 0.101 12,200 1,230 0.1008 0.925 0.861 1.090 0.925 0.925 1,332 0.9231 -0.98%
2020-04-22 0 0.102 0.101 0.123 0.093 0.102 113,400 11,442 0.1009 0.934 0.925 1.126 0.852 0.934 12,385 0.9239 -2.86%
2020-04-21 0 0.105 0.099 0.105 0.100 0.105 810,000 84,438 0.1042 0.961 0.906 0.961 0.916 0.961 88,464 0.9545 1.94%
2020-04-20 0 0.103 0.096 0.105 0.096 0.103 348,000 35,466 0.1019 0.943 0.879 0.961 0.879 0.943 38,007 0.9331 0.00%
2020-04-17 0 0.103 0.097 0.103 0.100 0.105 126,000 12,750 0.1012 0.943 0.888 0.943 0.916 0.961 13,761 0.9265 3.00%
2020-04-16 0 0.100 0.096 0.105 0.095 0.100 523,400 50,280 0.0961 0.916 0.879 0.961 0.870 0.916 57,163 0.8796 3.09%
2020-04-15 0 0.097 0.097 0.098 0.091 0.097 469,000 43,603 0.0930 0.888 0.888 0.897 0.833 0.888 51,222 0.8513 1.04%
2020-04-14 0 0.096 0.096 0.100 0.096 0.100 330,000 32,514 0.0985 0.879 0.879 0.916 0.879 0.916 36,041 0.9021 0.00%
2020-04-09 0 0.096 0.093 0.099 0.091 0.099 421,000 40,193 0.0955 0.879 0.852 0.906 0.833 0.906 45,980 0.8742 0.00%
2020-04-08 0 0.096 0.093 0.096 0.096 0.096 60,000 5,760 0.0960 0.879 0.852 0.879 0.879 0.879 6,553 0.8790 6.67%
2020-04-07 0 0.090 0.089 0.096 0.090 0.093 841,000 77,216 0.0918 0.824 0.815 0.879 0.824 0.852 91,850 0.8407 -3.23%
2020-04-06 0 0.093 0.093 0.096 0.092 0.092 112,000 10,276 0.0918 0.852 0.852 0.879 0.842 0.842 12,232 0.8401 0.00%
2020-04-03 0 0.093 0.093 0.094 0.091 0.094 698,000 64,724 0.0927 0.852 0.852 0.861 0.833 0.861 76,232 0.8490 1.09%
2020-04-02 0 0.092 0.092 0.099 0.092 0.093 352,000 32,476 0.0923 0.842 0.842 0.906 0.842 0.852 38,444 0.8448 1.10%
2020-04-01 0 0.091 0.091 0.096 0.090 0.100 346,000 31,732 0.0917 0.833 0.833 0.879 0.824 0.916 37,788 0.8397 -2.15%
2020-03-31 0 0.093 0.090 0.093 0.090 0.095 207,600 18,684 0.0900 0.852 0.824 0.852 0.824 0.870 22,673 0.8241 3.33%
2020-03-30 0 0.090 0.090 0.094 0.090 0.096 342,000 31,716 0.0927 0.824 0.824 0.861 0.824 0.879 37,352 0.8491 -6.25%
2020-03-27 0 0.096 0.090 0.096 0.090 0.096 330,000 29,772 0.0902 0.879 0.824 0.879 0.824 0.879 36,041 0.8261 6.67%
2020-03-26 0 0.090 0.090 0.094 0.085 0.090 258,000 23,040 0.0893 0.824 0.824 0.861 0.778 0.824 28,177 0.8177 -3.23%
2020-03-25 0 0.093 0.089 0.093 0.079 0.093 1,328,000 111,944 0.0843 0.852 0.815 0.852 0.723 0.852 145,038 0.7718 13.41%
2020-03-24 0 0.082 0.082 0.094 0.082 0.095 170,000 15,744 0.0926 0.751 0.751 0.861 0.751 0.870 18,567 0.8480 -10.87%
2020-03-23 0 0.092 0.078 0.096 - - 0 0 - 0.842 0.714 0.879 - - 0 - 0.00%
2020-03-20 0 0.092 0.092 0.093 0.092 0.094 480,000 44,412 0.0925 0.842 0.842 0.852 0.842 0.861 52,423 0.8472 -5.15%
2020-03-19 0 0.097 0.089 0.097 0.082 0.101 1,464,600 129,322 0.0883 0.888 0.815 0.888 0.751 0.925 159,956 0.8085 -7.62%
2020-03-18 0 0.105 0.100 0.105 0.104 0.106 1,020,000 106,032 0.1040 0.961 0.916 0.961 0.952 0.971 111,399 0.9518 0.00%
2020-03-17 0 0.105 0.101 0.106 0.100 0.106 1,176,000 119,100 0.1013 0.961 0.925 0.971 0.916 0.971 128,437 0.9273 -1.87%
2020-03-16 0 0.107 0.107 0.113 0.107 0.110 209,000 22,408 0.1072 0.980 0.980 1.035 0.980 1.007 22,826 0.9817 -6.96%
2020-03-13 0 0.115 0.109 0.115 0.109 0.115 828,000 90,774 0.1096 1.053 0.998 1.053 0.998 1.053 90,430 1.0038 -1.71%
2020-03-12 0 0.117 0.115 0.117 0.108 0.117 2,010,000 222,534 0.1107 1.071 1.053 1.071 0.989 1.071 219,522 1.0137 9.35%
2020-03-11 0 0.107 0.107 0.118 0.107 0.118 360,000 39,948 0.1110 0.980 0.980 1.080 0.980 1.080 39,317 1.0160 -9.32%
2020-03-10 0 0.118 0.111 0.118 0.106 0.119 290,000 31,950 0.1102 1.080 1.016 1.080 0.971 1.090 31,672 1.0088 6.31%
2020-03-09 0 0.111 0.111 0.117 0.111 0.120 468,000 55,212 0.1180 1.016 1.016 1.071 1.016 1.099 51,113 1.0802 -7.50%
2020-03-06 0 0.120 0.116 0.120 0.108 0.120 282,000 32,664 0.1158 1.099 1.062 1.099 0.989 1.099 30,799 1.0606 3.45%
2020-03-05 0 0.116 0.115 0.120 0.114 0.116 623,000 71,938 0.1155 1.062 1.053 1.099 1.044 1.062 68,041 1.0573 2.65%
2020-03-04 0 0.113 0.113 0.116 0.107 0.112 24,000 2,598 0.1083 1.035 1.035 1.062 0.980 1.026 2,621 0.9912 -2.59%
2020-03-03 0 0.116 0.116 0.123 0.116 0.125 66,000 7,728 0.1171 1.062 1.062 1.126 1.062 1.145 7,208 1.0721 0.00%
2020-03-02 0 0.116 0.107 0.118 0.114 0.116 540,000 62,070 0.1149 1.062 0.980 1.080 1.044 1.062 58,976 1.0525 0.87%
2020-02-28 0 0.115 0.112 0.115 0.112 0.118 528,000 60,402 0.1144 1.053 1.026 1.053 1.026 1.080 57,666 1.0475 -2.54%
2020-02-27 0 0.118 0.115 0.118 0.113 0.125 1,123,000 131,902 0.1175 1.080 1.053 1.080 1.035 1.145 122,648 1.0754 2.61%
2020-02-26 0 0.115 0.113 0.116 0.111 0.116 182,000 20,590 0.1131 1.053 1.035 1.062 1.016 1.062 19,877 1.0359 3.60%
2020-02-25 0 0.111 0.111 0.113 0.110 0.117 732,000 80,568 0.1101 1.016 1.016 1.035 1.007 1.071 79,945 1.0078 0.91%
2020-02-24 0 0.110 0.110 0.113 0.106 0.112 864,000 95,664 0.1107 1.007 1.007 1.035 0.971 1.026 94,362 1.0138 0.00%
2020-02-21 0 0.110 0.110 0.113 0.110 0.115 1,076,000 121,522 0.1129 1.007 1.007 1.035 1.007 1.053 117,515 1.0341 2.80%
2020-02-20 0 0.107 0.107 0.110 0.105 0.120 5,249,600 586,900 0.1118 0.980 0.980 1.007 0.961 1.099 573,335 1.0237 3.88%
2020-02-19 0 0.103 0.103 0.106 0.103 0.119 4,608,000 505,158 0.1096 0.943 0.943 0.971 0.943 1.090 503,263 1.0038 3.00%
2020-02-18 0 0.100 0.100 0.102 0.098 0.130 4,493,400 497,005 0.1106 0.916 0.916 0.934 0.897 1.190 490,747 1.0128 -14.53%
2020-02-17 0 0.117 0.114 0.117 0.113 0.129 1,335,200 160,930 0.1205 1.071 1.044 1.071 1.035 1.181 145,824 1.1036 19.39%
2020-02-14 0 0.098 0.098 0.123 0.098 0.119 1,719,000 183,552 0.1068 0.897 0.897 1.126 0.897 1.090 187,741 0.9777 -14.78%
2020-02-13 0 0.115 0.102 0.110 0.101 0.138 3,704,000 463,704 0.1252 1.053 0.934 1.007 0.925 1.264 404,532 1.1463 2.68%
2020-02-12 0 0.112 0.112 0.120 0.106 0.106 37,980 3,985 0.1049 1.026 1.026 1.099 0.971 0.971 4,148 0.9607 3.70%
2020-02-11 0 0.108 0.108 0.120 0.105 0.108 14,000 1,484 0.1060 0.989 0.989 1.099 0.961 0.989 1,529 0.9706 0.00%
2020-02-10 0 0.108 0.108 0.117 0.106 0.115 32,000 3,616 0.1130 0.989 0.989 1.071 0.971 1.053 3,495 1.0347 -6.09%
2020-02-07 0 0.115 0.115 0.117 0.100 0.116 2,228,000 251,334 0.1128 1.053 1.053 1.071 0.916 1.062 243,331 1.0329 -4.17%
2020-02-06 0 0.120 0.120 0.124 0.119 0.125 907,200 110,680 0.1220 1.099 1.099 1.135 1.090 1.145 99,080 1.1171 5.26%
2020-02-05 0 0.114 0.114 0.121 0.114 0.114 70,000 7,948 0.1135 1.044 1.044 1.108 1.044 1.044 7,645 1.0396 0.88%
2020-02-04 0 0.113 0.113 0.116 0.113 0.113 153,400 17,263 0.1125 1.035 1.035 1.062 1.035 1.035 16,754 1.0304 0.89%
2020-02-03 0 0.112 0.112 0.116 0.108 0.118 1,956,000 219,708 0.1123 1.026 1.026 1.062 0.989 1.080 213,625 1.0285 -3.45%
2020-01-31 0 0.116 0.116 0.117 0.115 0.116 652,400 75,450 0.1156 1.062 1.062 1.071 1.053 1.062 71,252 1.0589 2.65%
2020-01-30 0 0.113 0.113 0.117 0.105 0.113 256,800 28,260 0.1100 1.035 1.035 1.071 0.961 1.035 28,046 1.0076 8.65%
2020-01-29 0 0.104 0.103 0.122 0.104 0.104 12,000 1,248 0.1040 0.952 0.943 1.117 0.952 0.952 1,311 0.9522 -0.95%
2020-01-24 0 0.105 0.100 0.115 - - 0 0 - 0.961 0.916 1.053 - - 0 - 0.00%
2020-01-23 0 0.105 0.105 0.111 0.105 0.111 761,200 83,008 0.1090 0.961 0.961 1.016 0.961 1.016 83,134 0.9985 -11.02%
2020-01-22 0 0.118 0.115 0.118 0.115 0.119 72,000 8,304 0.1153 1.080 1.053 1.080 1.053 1.090 7,863 1.0560 -1.67%
2020-01-21 0 0.120 0.105 0.120 0.121 0.121 6,000 726 0.1210 1.099 0.961 1.099 1.108 1.108 655 1.1079 12.15%
2020-01-20 0 0.107 0.107 0.122 0.107 0.108 28,000 2,998 0.1071 0.980 0.980 1.117 0.980 0.989 3,058 0.9804 -2.73%
2020-01-17 0 0.110 0.110 0.121 0.110 0.123 766,800 88,639 0.1156 1.007 1.007 1.108 1.007 1.126 83,746 1.0584 -2.65%
2020-01-16 0 0.113 0.112 0.129 0.110 0.113 36,000 3,982 0.1106 1.035 1.026 1.181 1.007 1.035 3,932 1.0128 0.89%
2020-01-15 0 0.112 0.111 0.118 0.110 0.120 982,000 113,952 0.1160 1.026 1.016 1.080 1.007 1.099 107,249 1.0625 6.67%
2020-01-14 0 0.105 0.105 0.108 0.101 0.110 247,000 25,807 0.1045 0.961 0.961 0.989 0.925 1.007 26,976 0.9567 1.94%
2020-01-13 0 0.103 0.102 0.104 0.100 0.105 277,200 28,639 0.1033 0.943 0.934 0.952 0.916 0.961 30,274 0.9460 3.00%
2020-01-10 0 0.100 0.100 0.105 0.100 0.106 1,297,000 132,598 0.1022 0.916 0.916 0.961 0.916 0.971 141,652 0.9361 0.00%
2020-01-09 0 0.100 0.100 0.109 0.095 0.105 1,220,000 119,000 0.0975 0.916 0.916 0.998 0.870 0.961 133,242 0.8931 -5.66%
2020-01-08 0 0.106 0.102 0.109 0.096 0.111 2,097,800 218,708 0.1043 0.971 0.934 0.998 0.879 1.016 229,111 0.9546 -5.36%
2020-01-07 1 - - - - - 0 0 - 1.026 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 1.026 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 1.026 - - - - 0 - 0.00%
2020-01-02 0 0.112 0.111 0.112 0.111 0.112 171,000 19,080 0.1116 1.026 1.016 1.026 1.016 1.026 18,676 1.0216 -3.45%
2019-12-31 0 0.116 0.111 0.118 0.116 0.116 32,400 3,731 0.1152 1.062 1.016 1.080 1.062 1.062 3,539 1.0544 4.50%
2019-12-30 0 0.111 0.111 0.113 0.111 0.113 200,200 22,509 0.1124 1.016 1.016 1.035 1.016 1.035 21,865 1.0295 -2.63%
2019-12-27 0 0.114 0.114 0.118 0.113 0.118 528,000 60,264 0.1141 1.044 1.044 1.080 1.035 1.080 57,666 1.0451 -3.39%
2019-12-24 0 0.118 0.112 0.118 0.118 0.119 94,000 11,102 0.1181 1.080 1.026 1.080 1.080 1.090 10,266 1.0814 0.00%
2019-12-23 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2019-12-20 1 0.118 0.117 0.150 0.117 0.118 114,000 13,446 0.1179 1.080 1.071 1.373 1.071 1.080 12,451 1.0800 7.27%
2019-12-19 0 0.110 0.101 0.110 0.101 0.110 626,000 65,626 0.1048 1.007 0.925 1.007 0.925 1.007 68,369 0.9599 -6.78%
2019-12-18 0 0.118 0.116 0.117 0.110 0.118 340,000 38,276 0.1126 1.080 1.062 1.071 1.007 1.080 37,133 1.0308 6.31%
2019-12-17 0 0.111 0.099 0.111 0.099 0.114 545,000 55,374 0.1016 1.016 0.906 1.016 0.906 1.044 59,522 0.9303 -3.48%
2019-12-16 0 0.115 0.099 0.115 0.106 0.115 18,200 2,035 0.1118 1.053 0.906 1.053 0.971 1.053 1,988 1.0238 6.48%
2019-12-13 0 0.108 0.105 0.108 - - 0 0 - 0.989 0.961 0.989 - - 0 - 0.00%
2019-12-12 0 0.108 0.099 0.108 0.107 0.108 244,200 26,200 0.1073 0.989 0.906 0.989 0.980 0.989 26,670 0.9824 0.00%
2019-12-11 0 0.108 0.108 0.111 0.108 0.108 46,000 4,936 0.1073 0.989 0.989 1.016 0.989 0.989 5,024 0.9825 0.00%
2019-12-10 0 0.108 0.100 0.108 0.112 0.113 178,000 19,988 0.1123 0.989 0.916 0.989 1.026 1.035 19,440 1.0282 1.89%
2019-12-09 0 0.106 0.107 0.113 0.106 0.106 19,000 1,979 0.1042 0.971 0.980 1.035 0.971 0.971 2,075 0.9537 0.95%
2019-12-06 0 0.105 0.104 0.114 0.100 0.105 612,000 62,280 0.1018 0.961 0.952 1.044 0.916 0.961 66,840 0.9318 1.94%
2019-12-05 0 0.103 0.103 0.110 0.102 0.110 162,000 17,076 0.1054 0.943 0.943 1.007 0.934 1.007 17,693 0.9651 -14.88%
2019-12-04 0 0.121 0.105 0.121 - - 0 0 - 1.108 0.961 1.108 - - 0 - -3.20%
2019-12-03 0 0.125 0.109 0.125 0.105 0.125 115,600 13,592 0.1176 1.145 0.998 1.145 0.961 1.145 12,625 1.0766 4.17%
2019-12-02 0 0.120 0.120 0.128 0.115 0.120 100,600 11,877 0.1181 1.099 1.099 1.172 1.053 1.099 10,987 1.0810 4.35%
2019-11-29 0 0.115 0.115 0.120 0.110 0.133 168,000 21,342 0.1270 1.053 1.053 1.099 1.007 1.218 18,348 1.1632 4.55%
2019-11-28 0 0.110 0.100 0.109 0.109 0.114 126,000 14,094 0.1119 1.007 0.916 0.998 0.998 1.044 13,761 1.0242 -4.35%
2019-11-27 0 0.115 0.115 0.135 0.115 0.135 360,000 43,514 0.1209 1.053 1.053 1.236 1.053 1.236 39,317 1.1067 0.00%
2019-11-26 0 0.115 0.115 0.128 0.115 0.132 152,200 18,806 0.1236 1.053 1.053 1.172 1.053 1.209 16,623 1.1314 -0.86%
2019-11-25 0 0.116 0.116 0.130 0.101 0.159 290,600 33,507 0.1153 1.062 1.062 1.190 0.925 1.456 31,738 1.0557 8.41%
2019-11-22 0 0.107 0.099 0.115 - - 1,000 89 0.0890 0.980 0.906 1.053 - - 109 0.8149 0.00%
2019-11-21 0 0.107 0.107 0.115 0.100 0.100 190,800 19,102 0.1001 0.980 0.980 1.053 0.916 0.916 20,838 0.9167 -0.93%
2019-11-20 0 0.108 0.100 0.109 0.106 0.108 328,000 34,944 0.1065 0.989 0.916 0.998 0.971 0.989 35,823 0.9755 -0.92%
2019-11-19 0 0.109 0.100 0.109 - - 0 0 - 0.998 0.916 0.998 - - 0 - -0.91%
2019-11-18 0 0.110 0.099 0.115 0.107 0.110 641,000 70,228 0.1096 1.007 0.906 1.053 0.980 1.007 70,007 1.0032 1.85%
2019-11-15 0 0.108 0.108 0.110 0.095 0.124 1,339,000 150,822 0.1126 0.989 0.989 1.007 0.870 1.135 146,239 1.0313 -12.90%
2019-11-14 0 0.124 0.119 0.135 0.118 0.160 2,322,000 306,534 0.1320 1.135 1.090 1.236 1.080 1.465 253,597 1.2087 -22.50%
2019-11-13 1 - - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2019-11-07 0 0.160 0.158 0.160 0.150 0.161 2,271,000 358,345 0.1578 1.465 1.447 1.465 1.373 1.474 248,027 1.4448 15.11%
2019-11-06 0 0.139 0.135 0.140 0.131 0.140 727,000 100,739 0.1386 1.273 1.236 1.282 1.199 1.282 79,399 1.2688 6.92%
2019-11-05 0 0.130 0.130 0.132 0.130 0.132 309,000 40,210 0.1301 1.190 1.190 1.209 1.190 1.209 33,747 1.1915 0.78%
2019-11-04 0 0.129 0.128 0.132 0.125 0.132 1,082,800 139,827 0.1291 1.181 1.172 1.209 1.145 1.209 118,258 1.1824 2.38%
2019-11-01 0 0.126 0.126 0.134 0.126 0.128 685,400 86,918 0.1268 1.154 1.154 1.227 1.154 1.172 74,856 1.1611 -6.67%
2019-10-31 0 0.135 0.129 0.135 0.128 0.135 72,000 9,468 0.1315 1.236 1.181 1.236 1.172 1.236 7,863 1.2040 -0.74%
2019-10-30 0 0.136 0.133 0.136 0.129 0.136 188,000 24,500 0.1303 1.245 1.218 1.245 1.181 1.245 20,532 1.1932 0.00%
2019-10-29 0 0.136 0.133 0.136 - - 0 0 - 1.245 1.218 1.245 - - 0 - -2.86%
2019-10-28 0 0.140 0.133 0.600 0.130 0.140 483,000 62,905 0.1302 1.282 1.218 5.494 1.190 1.282 52,751 1.1925 5.26%
2019-10-25 0 0.133 0.133 0.140 0.133 0.133 115,800 15,390 0.1329 1.218 1.218 1.282 1.218 1.218 12,647 1.2169 -6.99%
2019-10-24 0 0.143 0.143 0.148 0.140 0.147 186,600 26,687 0.1430 1.309 1.309 1.355 1.282 1.346 20,380 1.3095 -0.69%
2019-10-23 0 0.144 0.134 0.144 0.133 0.145 548,200 75,854 0.1384 1.318 1.227 1.318 1.218 1.328 59,872 1.2669 -4.00%
2019-10-22 0 0.150 0.140 0.150 0.150 0.150 7,000 1,033 0.1476 1.373 1.282 1.373 1.373 1.373 765 1.3512 0.00%
2019-10-21 0 0.150 0.140 0.150 - - 200 26 0.1300 1.373 1.282 1.373 - - 22 1.1903 0.00%
2019-10-18 0 0.150 0.138 0.150 0.148 0.150 85,000 12,673 0.1491 1.373 1.264 1.373 1.355 1.373 9,283 1.3651 0.67%
2019-10-17 0 0.149 0.140 0.149 0.149 0.149 156,000 23,244 0.1490 1.364 1.282 1.364 1.364 1.364 17,038 1.3643 2.05%
2019-10-16 0 0.146 0.143 0.155 0.146 0.155 504,600 74,529 0.1477 1.337 1.309 1.419 1.337 1.419 55,110 1.3524 -5.81%
2019-10-15 0 0.155 0.155 0.166 0.154 0.154 309,400 47,623 0.1539 1.419 1.419 1.520 1.410 1.410 33,791 1.4093 -2.52%
2019-10-14 0 0.159 0.153 0.159 0.148 0.159 550,000 84,050 0.1528 1.456 1.401 1.456 1.355 1.456 60,068 1.3992 2.58%
2019-10-11 0 0.155 0.155 0.166 0.155 0.170 132,000 22,110 0.1675 1.419 1.419 1.520 1.419 1.557 14,416 1.5337 -9.36%
2019-10-10 0 0.171 0.153 0.171 0.171 0.171 42,000 7,182 0.1710 1.566 1.401 1.566 1.566 1.566 4,587 1.5657 -0.58%
2019-10-09 0 0.172 0.165 0.172 - - 0 0 - 1.575 1.511 1.575 - - 0 - -0.58%
2019-10-08 0 0.173 0.171 0.175 0.170 0.173 207,000 35,751 0.1727 1.584 1.566 1.602 1.557 1.584 22,608 1.5814 -1.14%
2019-10-04 0 0.175 0.165 0.175 0.165 0.175 22,000 3,666 0.1666 1.602 1.511 1.602 1.511 1.602 2,403 1.5258 6.06%
2019-10-03 0 0.165 0.165 0.183 0.165 0.166 103,000 17,008 0.1651 1.511 1.511 1.676 1.511 1.520 11,249 1.5119 -0.60%
2019-10-02 0 0.166 0.165 0.183 0.166 0.166 36,000 5,976 0.1660 1.520 1.511 1.676 1.520 1.520 3,932 1.5199 1.84%
2019-09-30 0 0.163 0.163 0.185 0.163 0.163 146,000 23,788 0.1629 1.492 1.492 1.694 1.492 1.492 15,945 1.4918 -3.55%
2019-09-27 0 0.169 0.169 0.185 0.162 0.168 113,199 18,424 0.1628 1.547 1.547 1.694 1.483 1.538 12,363 1.4902 6.96%
2019-09-26 0 0.158 0.158 0.185 0.158 0.158 9,000 1,395 0.1550 1.447 1.447 1.694 1.447 1.447 983 1.4192 -5.95%
2019-09-25 0 0.168 0.165 0.173 0.168 0.175 150,200 26,066 0.1735 1.538 1.511 1.584 1.538 1.602 16,404 1.5890 -6.67%
2019-09-24 0 0.180 0.178 0.183 0.178 0.184 237,000 42,492 0.1793 1.648 1.630 1.676 1.630 1.685 25,884 1.6416 -1.64%
2019-09-23 0 0.183 0.182 0.183 0.180 0.183 569,800 103,965 0.1825 1.676 1.666 1.676 1.648 1.676 62,231 1.6706 0.00%
2019-09-20 0 0.183 0.183 0.188 0.182 0.189 171,000 31,416 0.1837 1.676 1.676 1.721 1.666 1.731 18,676 1.6822 -1.61%
2019-09-19 0 0.186 0.182 0.187 0.180 0.189 72,000 13,098 0.1819 1.703 1.666 1.712 1.648 1.731 7,863 1.6657 -2.11%
2019-09-18 0 0.190 0.190 0.193 0.184 0.192 52,000 9,788 0.1882 1.740 1.740 1.767 1.685 1.758 5,679 1.7235 2.70%
2019-09-17 0 0.185 0.185 0.193 0.183 0.183 150,000 27,450 0.1830 1.694 1.694 1.767 1.676 1.676 16,382 1.6756 -4.64%
2019-09-16 0 0.194 0.185 0.194 0.198 0.200 258,000 51,498 0.1996 1.776 1.694 1.776 1.813 1.831 28,177 1.8276 6.59%
2019-09-13 0 0.182 0.181 0.210 0.180 0.182 75,400 13,637 0.1809 1.666 1.657 1.923 1.648 1.666 8,235 1.6560 -4.21%
2019-09-12 0 0.190 0.180 0.190 - - 0 0 - 1.740 1.648 1.740 - - 0 - -0.52%
2019-09-11 0 0.191 0.187 0.191 - - 0 0 - 1.749 1.712 1.749 - - 0 - 0.00%
2019-09-10 0 0.191 0.184 0.191 0.180 0.193 489,800 92,894 0.1897 1.749 1.685 1.749 1.648 1.767 53,494 1.7365 2.14%
2019-09-09 0 0.187 0.180 0.194 0.178 0.190 195,200 35,404 0.1814 1.712 1.648 1.776 1.630 1.740 21,319 1.6607 8.72%
2019-09-06 0 0.172 0.172 0.198 0.171 0.199 347,000 67,298 0.1939 1.575 1.575 1.813 1.566 1.822 37,898 1.7758 -11.79%
2019-09-05 0 0.195 0.195 0.200 0.187 0.202 418,000 82,123 0.1965 1.785 1.785 1.831 1.712 1.850 45,652 1.7989 -2.01%
2019-09-04 0 0.199 0.195 0.205 0.197 0.200 150,000 29,778 0.1985 1.822 1.785 1.877 1.804 1.831 16,382 1.8177 1.02%
2019-09-03 0 0.197 0.182 0.200 - - 0 0 - 1.804 1.666 1.831 - - 0 - 0.00%
2019-09-02 0 0.197 0.182 0.210 0.197 0.197 60,400 11,410 0.1889 1.804 1.666 1.923 1.804 1.804 6,597 1.7297 -2.96%
2019-08-30 0 0.203 0.203 0.215 0.193 0.200 62,400 12,419 0.1990 1.859 1.859 1.969 1.767 1.831 6,815 1.8223 1.50%
2019-08-29 0 0.200 0.200 0.210 0.192 0.216 781,400 162,915 0.2085 1.831 1.831 1.923 1.758 1.978 85,341 1.9090 -6.98%
2019-08-28 0 0.215 0.210 0.215 0.190 0.220 1,412,000 293,213 0.2077 1.969 1.923 1.969 1.740 2.014 154,212 1.9014 13.16%
2019-08-27 0 0.190 0.188 0.193 0.171 0.190 560,400 104,209 0.1860 1.740 1.721 1.767 1.566 1.740 61,204 1.7026 0.00%
2019-08-26 0 0.190 0.191 0.192 0.170 0.193 747,000 137,701 0.1843 1.740 1.749 1.758 1.557 1.767 81,584 1.6879 18.01%
2019-08-23 0 0.161 0.168 0.170 0.161 0.170 76,000 12,648 0.1664 1.474 1.538 1.557 1.474 1.557 8,300 1.5238 -5.29%
2019-08-22 0 0.170 0.170 0.203 0.160 0.180 126,200 22,152 0.1755 1.557 1.557 1.859 1.465 1.648 13,783 1.6072 -5.56%
2019-08-21 0 0.180 0.180 0.190 0.168 0.180 159,600 28,358 0.1777 1.648 1.648 1.740 1.538 1.648 17,431 1.6269 4.05%
2019-08-20 0 0.173 0.167 0.173 0.160 0.175 267,001 44,496 0.1667 1.584 1.529 1.584 1.465 1.602 29,161 1.5259 1.76%
2019-08-19 0 0.170 0.170 0.180 0.160 0.175 149,800 24,843 0.1658 1.557 1.557 1.648 1.465 1.602 16,360 1.5185 3.03%
2019-08-16 0 0.165 0.161 0.189 0.155 0.165 614,400 97,782 0.1592 1.511 1.474 1.731 1.419 1.511 67,102 1.4572 -0.60%
2019-08-15 0 0.166 0.166 0.180 0.165 0.180 294,000 50,640 0.1722 1.520 1.520 1.648 1.511 1.648 32,109 1.5771 -8.29%
2019-08-14 0 0.181 0.181 0.200 0.181 0.190 668,000 121,444 0.1818 1.657 1.657 1.831 1.657 1.740 72,956 1.6646 -5.73%
2019-08-13 0 0.192 0.183 0.192 0.190 0.192 276,000 52,615 0.1906 1.758 1.676 1.758 1.740 1.758 30,143 1.7455 -6.80%
2019-08-12 0 0.206 0.180 0.214 0.198 0.206 1,330,000 268,420 0.2018 1.886 1.648 1.959 1.813 1.886 145,256 1.8479 -5.50%
2019-08-09 0 0.218 0.203 0.218 0.201 0.244 453,000 100,352 0.2215 1.996 1.859 1.996 1.840 2.234 49,474 2.0284 8.46%
2019-08-08 0 0.201 0.201 0.213 0.200 0.201 70,200 14,037 0.2000 1.840 1.840 1.950 1.831 1.840 7,667 1.8309 -7.80%
2019-08-07 0 0.218 0.200 0.240 0.218 0.219 41,600 8,958 0.2153 1.996 1.831 2.197 1.996 2.005 4,543 1.9717 -0.46%
2019-08-06 0 0.219 0.219 - - - 4,000 826 0.2065 2.005 2.005 - - - 437 1.8908 0.00%
2019-08-05 0 0.219 0.187 0.230 0.180 0.219 42,400 8,895 0.2098 2.005 1.712 2.106 1.648 2.005 4,631 1.9209 6.83%
2019-08-02 0 0.205 0.205 0.231 0.205 0.210 511,600 107,345 0.2098 1.877 1.877 2.115 1.877 1.923 55,874 1.9212 -4.65%
2019-08-01 0 0.215 0.215 0.229 0.214 0.230 318,000 70,389 0.2213 1.969 1.969 2.097 1.959 2.106 34,730 2.0267 2.38%
2019-07-31 0 0.210 0.210 0.215 0.210 0.210 113,000 23,630 0.2091 1.923 1.923 1.969 1.923 1.923 12,341 1.9147 2.44%
2019-07-30 0 0.205 0.205 0.212 0.205 0.215 278,000 57,502 0.2068 1.877 1.877 1.941 1.877 1.969 30,362 1.8939 -2.38%
2019-07-29 0 0.210 0.210 0.225 0.206 0.225 178,400 37,868 0.2123 1.923 1.923 2.060 1.886 2.060 19,484 1.9435 -8.70%
2019-07-26 0 0.230 0.230 0.239 0.215 0.240 200,800 45,907 0.2286 2.106 2.106 2.188 1.969 2.197 21,930 2.0933 -4.17%
2019-07-25 0 0.240 0.240 0.265 0.230 0.240 222,600 52,654 0.2365 2.197 2.197 2.426 2.106 2.197 24,311 2.1658 4.80%
2019-07-24 0 0.229 0.228 0.230 0.215 0.235 377,000 86,869 0.2304 2.097 2.088 2.106 1.969 2.152 41,174 2.1098 -89.35%
2019-07-23 1 0.215 0.215 0.250 0.210 0.236 283,600 60,530 0.2134 19.69 19.69 22.89 19.23 21.61 3,097 19.543 696.30%
2019-07-22 0 0.027 0.027 0.029 0.026 0.029 11,936,000 335,106 0.0281 2.472 2.472 2.655 2.381 2.655 130,359 2.5706 -6.90%
2019-07-19 0 0.029 0.029 0.030 0.029 0.030 5,772,000 172,800 0.0299 2.655 2.655 2.747 2.655 2.747 63,039 2.7412 -6.45%
2019-07-18 0 0.031 0.030 0.031 0.030 0.032 3,206,000 99,026 0.0309 2.838 2.747 2.838 2.747 2.930 35,014 2.8282 0.00%
2019-07-17 0 0.031 0.031 0.033 0.031 0.032 2,634,000 82,806 0.0314 2.838 2.838 3.022 2.838 2.930 28,767 2.8785 -6.06%
2019-07-16 0 0.033 0.032 0.034 0.031 0.034 1,786,000 55,692 0.0312 3.022 2.930 3.113 2.838 3.113 19,506 2.8552 3.12%
2019-07-15 0 0.032 0.032 0.034 0.032 0.034 1,580,000 51,064 0.0323 2.930 2.930 3.113 2.930 3.113 17,256 2.9592 -5.88%
2019-07-12 0 0.034 0.034 0.035 0.031 0.034 3,830,000 130,130 0.0340 3.113 3.113 3.205 2.838 3.113 41,829 3.1110 6.25%
2019-07-11 0 0.032 0.032 0.034 0.032 0.034 244,000 7,818 0.0320 2.930 2.930 3.113 2.930 3.113 2,665 2.9338 0.00%
2019-07-10 0 0.032 0.031 0.032 0.031 0.033 2,182,000 70,858 0.0325 2.930 2.838 2.930 2.838 3.022 23,831 2.9734 -5.88%
2019-07-09 0 0.034 0.033 0.035 0.032 0.034 7,972,000 266,670 0.0335 3.113 3.022 3.205 2.930 3.113 87,066 3.0628 -2.86%
2019-07-08 0 0.035 0.034 0.035 0.034 0.042 3,724,000 133,084 0.0357 3.205 3.113 3.205 3.113 3.846 40,672 3.2722 0.00%
2019-07-05 0 0.035 0.035 0.036 0.034 0.036 5,226,000 181,530 0.0347 3.205 3.205 3.296 3.113 3.296 57,076 3.1805 0.00%
2019-07-04 0 0.035 0.034 0.036 0.034 0.036 3,330,000 115,454 0.0347 3.205 3.113 3.296 3.113 3.296 36,369 3.1746 2.94%
2019-07-03 0 0.034 0.034 0.035 0.034 0.036 1,810,000 62,014 0.0343 3.113 3.113 3.205 3.113 3.296 19,768 3.1371 -2.86%
2019-07-02 0 0.035 0.036 0.037 0.034 0.036 2,138,000 74,566 0.0349 3.205 3.296 3.388 3.113 3.296 23,350 3.1934 -2.78%
2019-06-28 0 0.036 0.035 0.036 0.034 0.036 3,158,000 110,580 0.0350 3.296 3.205 3.296 3.113 3.296 34,490 3.2061 2.86%
2019-06-27 0 0.035 0.035 0.036 0.034 0.038 5,006,000 175,720 0.0351 3.205 3.205 3.296 3.113 3.479 54,673 3.2140 -2.78%
2019-06-26 0 0.036 0.036 0.038 0.036 0.038 5,682,000 206,438 0.0363 3.296 3.296 3.479 3.296 3.479 62,056 3.3266 -2.70%
2019-06-25 0 0.037 0.037 0.039 0.037 0.039 2,874,000 108,022 0.0376 3.388 3.388 3.571 3.388 3.571 31,388 3.4415 -2.63%
2019-06-24 0 0.038 0.037 0.038 0.037 0.039 2,280,000 85,440 0.0375 3.479 3.388 3.479 3.388 3.571 24,901 3.4312 0.00%
2019-06-21 0 0.038 0.037 0.038 0.037 0.038 2,696,000 101,922 0.0378 3.479 3.388 3.479 3.388 3.479 29,444 3.4615 0.00%
2019-06-20 0 0.038 0.036 0.039 0.037 0.040 4,044,000 152,772 0.0378 3.479 3.296 3.571 3.388 3.662 44,167 3.4590 -2.56%
2019-06-19 0 0.039 0.037 0.039 0.038 0.039 1,428,000 54,268 0.0380 3.571 3.388 3.571 3.479 3.571 15,596 3.4796 0.00%
2019-06-18 0 0.039 0.037 0.039 0.038 0.039 300,000 11,420 0.0381 3.571 3.388 3.571 3.479 3.571 3,276 3.4855 2.63%
2019-06-17 0 0.038 0.037 0.039 0.036 0.040 3,070,000 116,264 0.0379 3.479 3.388 3.571 3.296 3.662 33,529 3.4676 0.00%
2019-06-14 0 0.038 0.037 0.038 0.035 0.040 11,820,000 432,276 0.0366 3.479 3.388 3.479 3.205 3.662 129,092 3.3486 2.70%
2019-06-13 0 0.037 0.035 0.037 0.035 0.037 6,932,000 245,934 0.0355 3.388 3.205 3.388 3.205 3.388 75,708 3.2485 -2.63%
2019-06-12 0 0.038 0.036 0.039 0.035 0.038 13,536,000 490,126 0.0362 3.479 3.296 3.571 3.205 3.479 147,833 3.3154 -2.56%
2019-06-11 0 0.039 0.038 0.039 0.037 0.041 6,038,000 234,618 0.0389 3.571 3.479 3.571 3.388 3.754 65,944 3.5578 0.00%
2019-06-10 0 0.039 0.039 0.040 0.038 0.042 19,870,000 783,556 0.0394 3.571 3.571 3.662 3.479 3.846 217,010 3.6107 -2.50%
2019-06-06 0 0.040 0.040 0.042 0.039 0.042 4,906,000 197,784 0.0403 3.662 3.662 3.846 3.571 3.846 53,581 3.6913 0.00%
2019-06-05 0 0.040 0.040 0.041 0.040 0.044 11,516,000 466,522 0.0405 3.662 3.662 3.754 3.662 4.029 125,772 3.7093 -6.98%
2019-06-04 0 0.043 0.042 0.044 0.042 0.044 2,226,000 95,502 0.0429 3.937 3.846 4.029 3.846 4.029 24,311 3.9283 2.38%
2019-06-03 0 0.042 0.041 0.044 0.041 0.045 8,396,000 361,180 0.0430 3.846 3.754 4.029 3.754 4.120 91,697 3.9388 0.00%
2019-05-31 0 0.042 0.041 0.042 0.040 0.043 5,988,000 241,678 0.0404 3.846 3.754 3.846 3.662 3.937 65,398 3.6955 2.44%
2019-05-30 0 0.041 0.041 0.043 0.041 0.042 814,000 33,556 0.0412 3.754 3.754 3.937 3.754 3.846 8,890 3.7745 -2.38%
2019-05-29 0 0.042 0.041 0.042 0.041 0.043 2,474,000 101,490 0.0410 3.846 3.754 3.846 3.754 3.937 27,020 3.7561 2.44%
2019-05-28 0 0.041 0.041 0.042 0.041 0.044 2,528,000 107,114 0.0424 3.754 3.754 3.846 3.754 4.029 27,610 3.8796 -8.89%
2019-05-27 0 0.045 0.044 0.045 0.042 0.045 7,102,000 304,346 0.0429 4.120 4.029 4.120 3.846 4.120 77,565 3.9238 2.27%
2019-05-24 0 0.044 0.042 0.044 0.041 0.045 4,966,000 211,730 0.0426 4.029 3.846 4.029 3.754 4.120 54,236 3.9039 2.33%
2019-05-23 0 0.043 0.042 0.044 0.041 0.045 15,710,000 668,840 0.0426 3.937 3.846 4.029 3.754 4.120 171,577 3.8982 -6.52%
2019-05-22 0 0.046 0.045 0.046 0.043 0.050 11,172,000 505,668 0.0453 4.212 4.120 4.212 3.937 4.578 122,015 4.1443 4.55%
2019-05-21 0 0.044 0.044 0.045 0.043 0.047 9,496,000 420,252 0.0443 4.029 4.029 4.120 3.937 4.303 103,711 4.0522 -4.35%
2019-05-20 0 0.046 0.045 0.046 0.044 0.047 2,026,000 92,046 0.0454 4.212 4.120 4.212 4.029 4.303 22,127 4.1599 -2.13%
2019-05-17 0 0.047 0.044 0.047 0.044 0.048 3,076,000 139,260 0.0453 4.303 4.029 4.303 4.029 4.395 33,595 4.1453 2.17%
2019-05-16 0 0.046 0.046 0.049 0.045 0.052 17,728,000 833,318 0.0470 4.212 4.212 4.487 4.120 4.761 193,616 4.3040 -2.13%
2019-05-15 0 0.047 0.046 0.047 0.042 0.052 25,906,000 1,228,102 0.0474 4.303 4.212 4.303 3.846 4.761 282,932 4.3406 -7.84%
2019-05-14 0 0.051 0.051 0.052 0.051 0.053 4,444,000 230,366 0.0518 4.670 4.670 4.761 4.670 4.853 48,535 4.7464 -1.92%
2019-05-10 0 0.052 0.051 0.053 0.051 0.054 3,828,000 198,678 0.0519 4.761 4.670 4.853 4.670 4.944 41,808 4.7522 -1.89%
2019-05-09 0 0.053 0.051 0.053 0.051 0.054 510,000 26,386 0.0517 4.853 4.670 4.853 4.670 4.944 5,570 4.7372 0.00%
2019-05-08 0 0.053 0.051 0.053 0.051 0.054 6,614,200 346,151 0.0523 4.853 4.670 4.853 4.670 4.944 72,237 4.7919 -1.85%
2019-05-07 0 0.054 0.053 0.054 0.052 0.054 1,588,000 82,986 0.0523 4.944 4.853 4.944 4.761 4.944 17,343 4.7849 1.89%
2019-05-06 0 0.053 0.053 0.054 0.051 0.055 4,080,000 216,182 0.0530 4.853 4.853 4.944 4.670 5.036 44,560 4.8515 -5.36%
2019-05-03 0 0.056 0.055 0.056 0.055 0.057 2,332,000 129,386 0.0555 5.128 5.036 5.128 5.036 5.219 25,469 5.0801 1.82%
2019-05-02 0 0.055 0.054 0.056 0.053 0.057 1,274,000 69,370 0.0545 5.036 4.944 5.128 4.853 5.219 13,914 4.9856 -3.51%
2019-04-30 0 0.057 0.054 0.057 0.054 0.057 2,642,000 146,746 0.0555 5.219 4.944 5.219 4.944 5.219 28,855 5.0857 0.00%
2019-04-29 0 0.057 0.056 0.057 0.054 0.058 4,644,000 258,454 0.0557 5.219 5.128 5.219 4.944 5.311 50,719 5.0958 5.56%
2019-04-26 0 0.054 0.053 0.054 0.052 0.057 7,618,000 418,614 0.0550 4.944 4.853 4.944 4.761 5.219 83,200 5.0314 -3.57%
2019-04-25 0 0.056 0.054 0.056 0.054 0.059 5,198,000 289,948 0.0558 5.128 4.944 5.128 4.944 5.402 56,770 5.1074 0.00%
2019-04-24 0 0.056 0.056 0.057 0.049 0.062 41,826,000 2,244,882 0.0537 5.128 5.128 5.219 4.487 5.677 456,803 4.9143 -5.08%
2019-04-23 0 0.059 0.058 0.059 0.058 0.064 18,504,000 1,108,082 0.0599 5.402 5.311 5.402 5.311 5.860 202,091 5.4831 -9.23%
2019-04-18 0 0.065 0.065 0.066 0.064 0.068 6,754,000 444,930 0.0659 5.952 5.952 6.043 5.860 6.226 73,764 6.0318 -2.99%
2019-04-17 0 0.067 0.065 0.067 0.064 0.067 9,552,000 632,202 0.0662 6.135 5.952 6.135 5.860 6.135 104,322 6.0601 4.69%
2019-04-16 0 0.064 0.063 0.064 0.062 0.067 7,124,000 455,386 0.0639 5.860 5.768 5.860 5.677 6.135 77,805 5.8529 0.00%
2019-04-15 0 0.064 0.064 0.065 0.059 0.068 20,538,000 1,330,324 0.0648 5.860 5.860 5.952 5.402 6.226 224,306 5.9308 8.47%
2019-04-12 0 0.059 0.058 0.059 0.055 0.060 29,000,000 1,677,928 0.0579 5.402 5.311 5.402 5.036 5.494 316,724 5.2978 7.27%
2019-04-11 0 0.055 0.053 0.055 0.051 0.055 8,880,000 470,532 0.0530 5.036 4.853 5.036 4.670 5.036 96,983 4.8517 5.77%
2019-04-10 0 0.052 0.050 0.052 0.050 0.053 13,640,000 697,166 0.0511 4.761 4.578 4.761 4.578 4.853 148,969 4.6799 -1.89%
2019-04-09 0 0.053 0.052 0.053 0.051 0.056 18,286,000 952,948 0.0521 4.853 4.761 4.853 4.670 5.128 199,711 4.7716 -1.85%
2019-04-08 0 0.054 0.054 0.055 0.051 0.060 65,784,000 3,639,704 0.0553 4.944 4.944 5.036 4.670 5.494 718,460 5.0660 -15.63%
2019-04-04 0 0.064 0.063 0.064 0.061 0.066 12,846,000 820,020 0.0638 5.860 5.768 5.860 5.585 6.043 140,298 5.8449 3.23%
2019-04-03 0 0.062 0.061 0.062 0.060 0.066 8,574,000 526,300 0.0614 5.677 5.585 5.677 5.494 6.043 93,641 5.6204 0.00%
2019-04-02 0 0.062 0.061 0.063 0.058 0.067 56,796,000 3,495,820 0.0616 5.677 5.585 5.768 5.311 6.135 620,298 5.6357 -10.14%
2019-04-01 0 0.069 0.068 0.069 0.067 0.074 22,142,000 1,542,434 0.0697 6.318 6.226 6.318 6.135 6.776 241,824 6.3783 -4.17%
2019-03-29 0 0.072 0.071 0.073 0.071 0.078 11,514,000 832,538 0.0723 6.592 6.501 6.684 6.501 7.142 125,750 6.6206 -4.00%
2019-03-28 0 0.075 0.073 0.075 0.072 0.079 15,192,000 1,157,314 0.0762 6.867 6.684 6.867 6.592 7.233 165,919 6.9752 -2.60%
2019-03-27 0 0.077 0.075 0.077 0.071 0.081 8,212,000 631,078 0.0768 7.050 6.867 7.050 6.501 7.417 89,687 7.0364 -4.94%
2019-03-26 0 0.081 0.079 0.081 0.079 0.082 3,998,000 321,424 0.0804 7.417 7.233 7.417 7.233 7.508 43,664 7.3613 -1.22%
2019-03-25 0 0.082 0.080 0.082 0.076 0.083 9,260,000 744,056 0.0804 7.508 7.325 7.508 6.959 7.600 101,133 7.3572 1.23%
2019-03-22 0 0.081 0.080 0.081 0.079 0.083 11,960,000 963,738 0.0806 7.417 7.325 7.417 7.233 7.600 130,621 7.3781 -2.41%
2019-03-21 0 0.083 0.082 0.083 0.080 0.084 27,142,000 2,243,514 0.0827 7.600 7.508 7.600 7.325 7.691 296,431 7.5684 2.47%
2019-03-20 0 0.081 0.080 0.082 0.078 0.083 15,694,000 1,270,478 0.0810 7.417 7.325 7.508 7.142 7.600 171,402 7.4123 3.85%
2019-03-19 0 0.078 0.076 0.077 0.074 0.086 43,446,000 3,505,406 0.0807 7.142 6.959 7.050 6.776 7.874 474,496 7.3876 0.00%
2019-03-18 0 0.078 0.074 0.078 0.071 0.079 42,588,001 3,181,386 0.0747 7.142 6.776 7.142 6.501 7.233 465,125 6.8399 9.86%
2019-03-15 0 0.071 0.069 0.071 0.064 0.071 43,814,000 2,966,344 0.0677 6.501 6.318 6.501 5.860 6.501 478,515 6.1991 10.94%
2019-03-14 0 0.064 0.063 0.064 0.061 0.064 14,660,000 919,648 0.0627 5.860 5.768 5.860 5.585 5.860 160,109 5.7439 4.92%
2019-03-13 0 0.061 0.061 0.062 0.061 0.067 26,774,000 1,697,520 0.0634 5.585 5.585 5.677 5.585 6.135 292,412 5.8052 -1.61%
2019-03-12 0 0.062 0.061 0.062 0.056 0.062 43,728,000 2,624,408 0.0600 5.677 5.585 5.677 5.128 5.677 477,575 5.4953 8.77%
2019-03-11 0 0.057 0.056 0.057 0.055 0.058 12,236,000 686,142 0.0561 5.219 5.128 5.219 5.036 5.311 133,635 5.1344 3.64%
2019-03-08 0 0.055 0.054 0.055 0.053 0.057 12,434,000 673,250 0.0541 5.036 4.944 5.036 4.853 5.219 135,798 4.9577 -1.79%
2019-03-07 0 0.056 0.055 0.057 0.055 0.059 11,256,000 638,506 0.0567 5.128 5.036 5.219 5.036 5.402 122,932 5.1940 0.00%
2019-03-06 0 0.056 0.055 0.057 0.055 0.058 7,107,200 400,222 0.0563 5.128 5.036 5.219 5.036 5.311 77,621 5.1561 0.00%
2019-03-05 0 0.056 0.054 0.056 0.054 0.057 24,444,000 1,353,630 0.0554 5.128 4.944 5.128 4.944 5.219 266,965 5.0704 0.00%
2019-03-04 0 0.056 0.054 0.056 0.051 0.065 61,742,000 3,448,440 0.0559 5.128 4.944 5.128 4.670 5.952 674,315 5.1140 0.00%
2019-03-01 0 0.056 0.055 0.056 0.053 0.056 8,888,000 492,774 0.0554 5.128 5.036 5.128 4.853 5.128 97,070 5.0765 1.82%
2019-02-28 0 0.055 0.053 0.055 0.054 0.058 6,870,000 385,462 0.0561 5.036 4.853 5.036 4.944 5.311 75,031 5.1374 -3.51%
2019-02-27 0 0.057 0.055 0.057 0.050 0.058 16,154,000 887,828 0.0550 5.219 5.036 5.219 4.578 5.311 176,426 5.0323 -1.72%
2019-02-26 0 0.058 0.056 0.058 0.056 0.060 7,874,000 452,640 0.0575 5.311 5.128 5.311 5.128 5.494 85,996 5.2635 0.00%
2019-02-25 0 0.058 0.057 0.058 0.057 0.061 9,712,000 568,558 0.0585 5.311 5.219 5.311 5.219 5.585 106,070 5.3602 0.00%
2019-02-22 0 0.058 0.057 0.058 0.056 0.061 10,770,000 623,992 0.0579 5.311 5.219 5.311 5.128 5.585 117,625 5.3049 -4.92%
2019-02-21 0 0.061 0.059 0.061 0.059 0.062 10,250,000 619,548 0.0604 5.585 5.402 5.585 5.402 5.677 111,945 5.5344 1.67%
2019-02-20 0 0.060 0.057 0.060 0.056 0.060 15,650,000 905,266 0.0578 5.494 5.219 5.494 5.128 5.494 170,922 5.2964 5.26%
2019-02-19 0 0.057 0.056 0.058 0.052 0.059 37,724,000 2,115,188 0.0561 5.219 5.128 5.311 4.761 5.402 412,003 5.1339 7.55%
2019-02-18 0 0.053 0.051 0.053 0.050 0.057 21,162,000 1,109,074 0.0524 4.853 4.670 4.853 4.578 5.219 231,121 4.7987 6.00%
2019-02-15 0 0.050 0.049 0.050 0.048 0.051 11,738,000 582,102 0.0496 4.578 4.487 4.578 4.395 4.670 128,197 4.5407 0.00%
2019-02-14 0 0.050 0.049 0.050 0.046 0.050 9,748,000 472,590 0.0485 4.578 4.487 4.578 4.212 4.578 106,463 4.4390 4.17%
2019-02-13 0 0.048 0.047 0.048 0.045 0.051 21,300,000 1,009,638 0.0474 4.395 4.303 4.395 4.120 4.670 232,628 4.3401 6.67%
2019-02-12 0 0.045 0.045 0.046 0.044 0.046 7,082,000 320,060 0.0452 4.120 4.120 4.212 4.029 4.212 77,346 4.1380 0.00%
2019-02-11 0 0.045 0.045 0.046 0.043 0.046 10,920,000 487,936 0.0447 4.120 4.120 4.212 3.937 4.212 119,263 4.0913 2.27%
2019-02-08 0 0.044 0.042 0.044 0.040 0.050 78,566,000 3,344,572 0.0426 4.029 3.846 4.029 3.662 4.578 858,059 3.8978 -13.73%
2019-02-04 0 0.051 0.049 0.051 0.048 0.055 58,774,000 2,973,122 0.0506 4.670 4.487 4.670 4.395 5.036 641,900 4.6318 6.25%
2019-02-01 0 0.048 0.047 0.048 0.042 0.048 43,510,000 2,007,392 0.0461 4.395 4.303 4.395 3.846 4.395 475,195 4.2244 17.07%
2019-01-31 0 0.041 0.041 0.042 0.039 0.043 7,502,000 303,870 0.0405 3.754 3.754 3.846 3.571 3.937 81,933 3.7088 5.13%
2019-01-30 0 0.039 0.038 0.040 0.039 0.040 3,908,000 153,488 0.0393 3.571 3.479 3.662 3.571 3.662 42,681 3.5961 0.00%
2019-01-29 0 0.039 0.039 0.040 0.039 0.041 2,624,000 104,536 0.0398 3.571 3.571 3.662 3.571 3.754 28,658 3.6477 -4.88%
2019-01-28 0 0.041 0.040 0.041 0.040 0.042 3,578,000 144,134 0.0403 3.754 3.662 3.754 3.662 3.846 39,077 3.6884 2.50%
2019-01-25 0 0.040 0.039 0.040 0.039 0.040 5,030,000 199,734 0.0397 3.662 3.571 3.662 3.571 3.662 54,935 3.6358 0.00%
2019-01-24 0 0.040 0.039 0.040 0.038 0.040 7,852,000 305,796 0.0389 3.662 3.571 3.662 3.479 3.662 85,756 3.5659 2.56%
2019-01-23 0 0.039 0.037 0.039 0.038 0.039 2,560,000 98,138 0.0383 3.571 3.388 3.571 3.479 3.571 27,959 3.5101 0.00%
2019-01-22 0 0.039 0.038 0.039 0.038 0.040 9,966,000 387,556 0.0389 3.571 3.479 3.571 3.479 3.662 108,844 3.5607 0.00%
2019-01-21 0 0.039 0.038 0.039 0.038 0.040 6,466,000 249,702 0.0386 3.571 3.479 3.571 3.479 3.662 70,618 3.5359 2.63%
2019-01-18 0 0.038 0.036 0.038 0.036 0.038 7,210,000 264,218 0.0366 3.479 3.296 3.479 3.296 3.479 78,744 3.3554 0.00%
2019-01-17 0 0.038 0.036 0.038 0.036 0.038 5,602,000 207,108 0.0370 3.479 3.296 3.479 3.296 3.479 61,182 3.3851 5.56%
2019-01-16 0 0.036 0.036 0.037 0.036 0.038 6,922,000 252,146 0.0364 3.296 3.296 3.388 3.296 3.479 75,599 3.3353 -7.69%
2019-01-15 0 0.039 0.037 0.039 0.037 0.039 920,000 35,046 0.0381 3.571 3.388 3.571 3.388 3.571 10,048 3.4879 5.41%
2019-01-14 0 0.037 0.036 0.037 0.036 0.039 18,904,000 695,524 0.0368 3.388 3.296 3.388 3.296 3.571 206,460 3.3688 -2.63%
2019-01-11 0 0.038 0.037 0.038 0.037 0.039 7,960,000 301,128 0.0378 3.479 3.388 3.479 3.388 3.571 86,935 3.4638 2.70%
2019-01-10 0 0.037 0.037 0.039 0.037 0.039 12,320,000 468,910 0.0381 3.388 3.388 3.571 3.388 3.571 134,553 3.4849 -7.50%
2019-01-09 0 0.040 0.039 0.040 0.037 0.041 21,078,000 816,272 0.0387 3.662 3.571 3.662 3.388 3.754 230,203 3.5459 2.56%
2019-01-08 0 0.039 0.039 0.040 0.037 0.041 29,528,000 1,154,426 0.0391 3.571 3.571 3.662 3.388 3.754 322,490 3.5797 0.00%
2019-01-07 0 0.039 0.039 0.040 0.039 0.041 4,056,000 161,280 0.0398 3.571 3.571 3.662 3.571 3.754 44,298 3.6408 -2.50%
2019-01-04 0 0.040 0.039 0.040 0.038 0.040 4,488,000 173,694 0.0387 3.662 3.571 3.662 3.479 3.662 49,016 3.5436 2.56%
2019-01-03 0 0.039 0.038 0.039 0.038 0.040 8,336,000 324,040 0.0389 3.571 3.479 3.571 3.479 3.662 91,042 3.5593 -4.88%
2019-01-02 0 0.041 0.039 0.042 0.038 0.041 10,452,000 411,538 0.0394 3.754 3.571 3.846 3.479 3.754 114,152 3.6052 2.50%
2018-12-31 0 0.040 0.040 0.041 0.039 0.043 12,532,000 508,694 0.0406 3.662 3.662 3.754 3.571 3.937 136,868 3.7167 -4.76%
2018-12-28 0 0.042 0.041 0.042 0.039 0.045 62,006,000 2,617,886 0.0422 3.846 3.754 3.846 3.571 4.120 677,199 3.8658 5.00%
2018-12-27 0 0.040 0.039 0.040 0.036 0.040 8,748,000 336,044 0.0384 3.662 3.571 3.662 3.296 3.662 95,541 3.5173 2.56%
2018-12-24 0 0.039 0.039 0.041 0.038 0.040 6,106,000 241,236 0.0395 3.571 3.571 3.754 3.479 3.662 66,687 3.6175 -2.50%
2018-12-21 0 0.040 0.039 0.040 0.038 0.044 34,458,000 1,353,710 0.0393 3.662 3.571 3.662 3.479 4.029 376,333 3.5971 -2.44%
2018-12-20 0 0.041 0.040 0.041 0.040 0.050 132,618,000 5,924,680 0.0447 3.754 3.662 3.754 3.662 4.578 1,448,388 4.0905 -14.58%
2018-12-19 0 0.048 0.046 0.047 0.035 0.048 181,648,000 7,759,102 0.0427 4.395 4.212 4.303 3.205 4.395 1,983,869 3.9111 37.14%
2018-12-18 0 0.035 0.034 0.036 0.035 0.036 8,032,000 281,754 0.0351 3.205 3.113 3.296 3.205 3.296 87,722 3.2119 -2.78%
2018-12-17 0 0.036 0.036 0.037 0.035 0.038 8,362,000 309,066 0.0370 3.296 3.296 3.388 3.205 3.479 91,326 3.3842 2.86%
2018-12-14 0 0.035 0.035 0.037 0.035 0.038 8,830,000 325,662 0.0369 3.205 3.205 3.388 3.205 3.479 96,437 3.3769 -7.89%
2018-12-13 0 0.038 0.037 0.039 0.037 0.039 5,342,000 201,558 0.0377 3.479 3.388 3.571 3.388 3.571 58,343 3.4547 -2.56%
2018-12-12 0 0.039 0.038 0.040 0.036 0.039 13,808,000 516,006 0.0374 3.571 3.479 3.662 3.296 3.571 150,804 3.4217 5.41%
2018-12-11 0 0.037 0.037 0.039 0.037 0.038 8,838,000 330,868 0.0374 3.388 3.388 3.571 3.388 3.479 96,524 3.4278 -2.63%
2018-12-10 0 0.038 0.037 0.038 0.036 0.042 15,674,000 592,656 0.0378 3.479 3.388 3.479 3.296 3.846 171,184 3.4621 -7.32%
2018-12-07 0 0.041 0.040 0.041 0.039 0.043 19,940,000 814,358 0.0408 3.754 3.662 3.754 3.571 3.937 217,775 3.7395 2.50%
2018-12-06 0 0.040 0.039 0.041 0.039 0.042 28,294,000 1,133,296 0.0401 3.662 3.571 3.754 3.571 3.846 309,013 3.6675 5.26%
2018-12-05 0 0.038 0.037 0.038 0.034 0.041 24,586,000 901,148 0.0367 3.479 3.388 3.479 3.113 3.754 268,516 3.3560 -7.32%
2018-12-04 0 0.041 0.040 0.041 0.039 0.046 39,316,000 1,599,544 0.0407 3.754 3.662 3.754 3.571 4.212 429,390 3.7252 -12.77%
2018-12-03 0 0.047 0.045 0.047 0.046 0.049 6,250,000 293,232 0.0469 4.303 4.120 4.303 4.212 4.487 68,259 4.2958 -2.08%
2018-11-30 0 0.048 0.048 0.049 0.047 0.050 10,466,000 508,256 0.0486 4.395 4.395 4.487 4.303 4.578 114,304 4.4465 -5.88%
2018-11-29 0 0.051 0.051 0.052 0.050 0.052 10,780,000 543,654 0.0504 4.670 4.670 4.761 4.578 4.761 117,734 4.6177 -3.77%
2018-11-28 0 0.053 0.052 0.053 0.050 0.054 21,398,000 1,100,342 0.0514 4.853 4.761 4.853 4.578 4.944 233,698 4.7084 -1.85%
2018-11-27 0 0.054 0.053 0.054 0.053 0.056 11,502,000 618,862 0.0538 4.944 4.853 4.944 4.853 5.128 125,619 4.9265 1.89%
2018-11-26 0 0.053 0.052 0.053 0.052 0.058 32,204,000 1,733,942 0.0538 4.853 4.761 4.853 4.761 5.311 351,716 4.9299 -1.85%
2018-11-23 0 0.054 0.052 0.054 0.053 0.059 14,668,000 803,182 0.0548 4.944 4.761 4.944 4.853 5.402 160,197 5.0137 -5.26%
2018-11-22 0 0.057 0.055 0.057 0.055 0.058 6,582,000 366,796 0.0557 5.219 5.036 5.219 5.036 5.311 71,885 5.1025 3.64%
2018-11-21 0 0.055 0.055 0.056 0.053 0.058 27,274,000 1,483,406 0.0544 5.036 5.036 5.128 4.853 5.311 297,873 4.9800 -6.78%
2018-11-20 0 0.059 0.057 0.058 0.057 0.060 9,878,000 577,052 0.0584 5.402 5.219 5.311 5.219 5.494 107,883 5.3489 1.72%
2018-11-19 0 0.058 0.057 0.059 0.055 0.059 34,620,000 1,970,746 0.0569 5.311 5.219 5.402 5.036 5.402 378,102 5.2122 -4.92%
2018-11-16 0 0.061 0.060 0.062 0.055 0.062 3,328,000 201,044 0.0604 5.585 5.494 5.677 5.036 5.677 36,347 5.5313 1.67%
2018-11-15 0 0.060 0.060 0.062 0.060 0.063 9,464,000 571,366 0.0604 5.494 5.494 5.677 5.494 5.768 103,361 5.5279 -4.76%
2018-11-14 0 0.063 0.061 0.065 0.060 0.065 1,832,000 115,062 0.0628 5.768 5.585 5.952 5.494 5.952 20,008 5.7507 1.61%
2018-11-13 0 0.062 0.062 0.064 0.062 0.066 2,868,000 184,878 0.0645 5.677 5.677 5.860 5.677 6.043 31,323 5.9023 -3.13%
2018-11-12 0 0.064 0.061 0.064 0.064 0.064 1,550,000 99,200 0.0640 5.860 5.585 5.860 5.860 5.860 16,928 5.8600 1.59%
2018-11-09 0 0.063 0.061 0.067 0.063 0.063 520,000 32,760 0.0630 5.768 5.585 6.135 5.768 5.768 5,679 5.7684 0.00%
2018-11-08 0 0.063 0.063 0.064 0.060 0.063 336,000 20,772 0.0618 5.768 5.768 5.860 5.494 5.768 3,670 5.6605 -1.56%
2018-11-07 0 0.064 0.063 0.066 0.064 0.064 1,262,000 80,568 0.0638 5.860 5.768 6.043 5.860 5.860 13,783 5.8455 -3.03%
2018-11-06 0 0.066 0.066 0.067 0.066 0.067 676,000 45,240 0.0669 6.043 6.043 6.135 6.043 6.135 7,383 6.1276 -1.49%
2018-11-05 0 0.067 0.066 0.068 0.064 0.067 1,314,000 85,630 0.0652 6.135 6.043 6.226 5.860 6.135 14,351 5.9669 1.52%
2018-11-02 0 0.066 0.066 0.067 0.066 0.067 874,000 57,986 0.0663 6.043 6.043 6.135 6.043 6.135 9,545 6.0748 -1.49%
2018-11-01 0 0.067 0.065 0.067 0.066 0.067 3,210,000 215,006 0.0670 6.135 5.952 6.135 6.043 6.135 35,058 6.1329 0.00%
2018-10-31 0 0.067 0.065 0.068 0.064 0.068 3,488,000 231,750 0.0664 6.135 5.952 6.226 5.860 6.226 38,094 6.0836 6.35%
2018-10-30 0 0.063 0.063 0.066 0.058 0.073 24,126,000 1,575,078 0.0653 5.768 5.768 6.043 5.311 6.684 263,492 5.9777 -4.55%
2018-10-29 0 0.066 0.065 0.066 0.065 0.070 2,354,000 154,762 0.0657 6.043 5.952 6.043 5.952 6.409 25,709 6.0197 1.54%
2018-10-26 0 0.065 0.063 0.066 0.062 0.070 5,670,000 363,626 0.0641 5.952 5.768 6.043 5.677 6.409 61,925 5.8720 3.17%
2018-10-25 0 0.063 0.063 0.064 0.060 0.063 1,820,000 113,090 0.0621 5.768 5.768 5.860 5.494 5.768 19,877 5.6895 5.00%
2018-10-24 0 0.060 0.060 0.062 0.060 0.063 2,192,000 132,622 0.0605 5.494 5.494 5.677 5.494 5.768 23,940 5.5398 0.00%
2018-10-23 0 0.060 0.055 0.060 0.053 0.062 10,978,000 607,494 0.0553 5.494 5.036 5.494 4.853 5.677 119,896 5.0668 -3.23%
2018-10-22 0 0.062 0.062 0.065 0.062 0.063 98,000 6,078 0.0620 5.677 5.677 5.952 5.677 5.768 1,070 5.6787 -1.59%
2018-10-19 0 0.063 0.063 0.065 0.060 0.063 162,000 9,936 0.0613 5.768 5.768 5.952 5.494 5.768 1,769 5.6158 5.00%
2018-10-18 0 0.060 0.060 0.063 0.059 0.062 5,854,000 352,186 0.0602 5.494 5.494 5.768 5.402 5.677 63,934 5.5085 -1.64%
2018-10-16 0 0.061 0.061 0.062 0.057 0.063 7,188,000 439,944 0.0612 5.585 5.585 5.677 5.219 5.768 78,504 5.6041 -1.61%
2018-10-15 0 0.062 0.062 0.064 0.062 0.063 170,000 10,584 0.0623 5.677 5.677 5.860 5.677 5.768 1,857 5.7006 -4.62%
2018-10-12 0 0.065 0.063 0.066 0.062 0.066 2,798,000 180,214 0.0644 5.952 5.768 6.043 5.677 6.043 30,558 5.8974 0.00%
2018-10-11 0 0.065 0.063 0.066 0.061 0.070 9,242,000 589,874 0.0638 5.952 5.768 6.043 5.585 6.409 100,937 5.8440 -7.14%
2018-10-10 0 0.070 0.069 0.070 0.070 0.073 5,420,000 384,216 0.0709 6.409 6.318 6.409 6.409 6.684 59,195 6.4907 -6.67%
2018-10-09 0 0.075 0.072 0.075 - - 0 0 - 6.867 6.592 6.867 - - 0 - 0.00%
2018-10-08 0 0.075 0.072 0.078 0.070 0.075 3,632,000 264,108 0.0727 6.867 6.592 7.142 6.409 6.867 39,667 6.6581 -1.32%
2018-10-05 0 0.076 0.076 0.080 0.075 0.078 794,000 61,102 0.0770 6.959 6.959 7.325 6.867 7.142 8,672 7.0462 1.33%
2018-10-04 0 0.075 0.075 0.076 0.074 0.080 1,056,000 81,350 0.0770 6.867 6.867 6.959 6.776 7.325 11,533 7.0536 -3.85%
2018-10-03 0 0.078 0.075 0.078 0.074 0.079 2,330,000 178,110 0.0764 7.142 6.867 7.142 6.776 7.233 25,447 6.9992 0.00%
2018-10-02 0 0.078 0.077 0.078 0.075 0.082 4,478,000 353,870 0.0790 7.142 7.050 7.142 6.867 7.508 48,906 7.2356 0.00%
2018-09-28 0 0.078 0.077 0.078 0.071 0.078 4,878,000 373,430 0.0766 7.142 7.050 7.142 6.501 7.142 53,275 7.0095 5.41%
2018-09-27 0 0.074 0.072 0.074 0.069 0.082 14,250,000 1,051,444 0.0738 6.776 6.592 6.776 6.318 7.508 155,631 6.7560 -7.50%
2018-09-26 0 0.080 0.078 0.080 0.078 0.089 24,412,000 1,986,546 0.0814 7.325 7.142 7.325 7.142 8.149 266,616 7.4510 -2.44%
2018-09-24 0 0.082 0.082 0.083 0.081 0.088 3,170,000 261,016 0.0823 7.508 7.508 7.600 7.417 8.057 34,621 7.5392 3.80%
2018-09-21 0 0.079 0.079 0.083 0.075 0.090 46,542,000 3,897,024 0.0837 7.233 7.233 7.600 6.867 8.241 508,309 7.6667 8.22%
2018-09-20 0 0.073 0.072 0.073 0.071 0.082 28,944,000 2,232,548 0.0771 6.684 6.592 6.684 6.501 7.508 316,112 7.0625 -7.59%
2018-09-19 0 0.079 0.077 0.079 0.068 0.087 190,232,800 15,263,978 0.0802 7.233 7.050 7.233 6.226 7.966 2,077,628 7.3468 16.18%
2018-09-18 0 0.068 0.065 0.068 0.057 0.068 14,084,000 885,902 0.0629 6.226 5.952 6.226 5.219 6.226 153,818 5.7594 19.30%
2018-09-17 0 0.057 0.056 0.058 0.055 0.058 1,926,000 109,496 0.0569 5.219 5.128 5.311 5.036 5.311 21,035 5.2055 3.64%
2018-09-14 0 0.055 0.054 0.056 0.054 0.057 9,300,000 515,596 0.0554 5.036 4.944 5.128 4.944 5.219 101,570 5.0763 0.00%
2018-09-13 0 0.055 0.054 0.056 0.053 0.056 6,922,000 371,204 0.0536 5.036 4.944 5.128 4.853 5.128 75,599 4.9102 1.85%
2018-09-12 0 0.054 0.054 0.055 0.053 0.054 5,200,000 278,700 0.0536 4.944 4.944 5.036 4.853 4.944 56,792 4.9074 1.89%
2018-09-11 0 0.053 0.051 0.053 0.051 0.056 4,970,000 258,288 0.0520 4.853 4.670 4.853 4.670 5.128 54,280 4.7584 -5.36%
2018-09-10 0 0.056 0.056 0.058 0.056 0.060 5,954,000 340,580 0.0572 5.128 5.128 5.311 5.128 5.494 65,027 5.2375 -6.67%
2018-09-07 0 0.060 0.060 0.062 0.060 0.063 4,814,000 297,062 0.0617 5.494 5.494 5.677 5.494 5.768 52,576 5.6501 0.00%
2018-09-06 0 0.060 0.060 0.062 0.060 0.066 12,550,000 758,372 0.0604 5.494 5.494 5.677 5.494 6.043 137,065 5.5329 -3.23%
2018-09-05 0 0.062 0.062 0.066 0.060 0.070 6,218,000 401,254 0.0645 5.677 5.677 6.043 5.494 6.409 67,910 5.9086 -1.59%
2018-09-04 0 0.063 0.063 0.067 0.063 0.069 5,294,000 336,032 0.0635 5.768 5.768 6.135 5.768 6.318 57,818 5.8118 -3.08%
2018-09-03 0 0.065 0.064 0.065 0.065 0.070 5,736,000 385,658 0.0672 5.952 5.860 5.952 5.952 6.409 62,646 6.1562 0.00%
2018-08-31 0 0.065 0.065 0.067 0.065 0.067 394,000 26,142 0.0664 5.952 5.952 6.135 5.952 6.135 4,303 6.0752 0.00%
2018-08-30 0 0.065 0.065 0.067 0.065 0.068 914,000 61,306 0.0671 5.952 5.952 6.135 5.952 6.226 9,982 6.1415 0.00%
2018-08-29 0 0.065 0.065 0.068 0.063 0.065 616,000 39,366 0.0639 5.952 5.952 6.226 5.768 5.952 6,728 5.8514 0.00%
2018-08-28 0 0.065 0.065 0.068 0.065 0.070 2,708,000 182,562 0.0674 5.952 5.952 6.226 5.952 6.409 29,575 6.1728 1.56%
2018-08-27 0 0.064 0.064 0.066 0.064 0.064 890,000 56,960 0.0640 5.860 5.860 6.043 5.860 5.860 9,720 5.8600 -4.48%
2018-08-24 0 0.067 0.063 0.068 0.063 0.067 192,000 12,484 0.0650 6.135 5.768 6.226 5.768 6.135 2,097 5.9535 -1.47%
2018-08-23 0 0.068 0.065 0.068 0.063 0.069 1,226,000 79,982 0.0652 6.226 5.952 6.226 5.768 6.318 13,390 5.9734 4.62%
2018-08-22 0 0.065 0.063 0.065 0.062 0.067 3,596,000 236,822 0.0659 5.952 5.768 5.952 5.677 6.135 39,274 6.0300 3.17%
2018-08-21 0 0.063 0.063 0.064 0.063 0.066 1,572,000 101,220 0.0644 5.768 5.768 5.860 5.768 6.043 17,169 5.8956 3.28%
2018-08-20 0 0.061 0.061 0.062 0.061 0.062 2,290,000 140,980 0.0616 5.585 5.585 5.677 5.585 5.677 25,010 5.6369 -4.69%
2018-08-17 0 0.064 0.063 0.065 0.060 0.067 3,146,000 199,106 0.0633 5.860 5.768 5.952 5.494 6.135 34,359 5.7949 0.00%
2018-08-16 0 0.064 0.062 0.064 0.062 0.066 4,524,000 285,368 0.0631 5.860 5.677 5.860 5.677 6.043 49,409 5.7756 -3.03%
2018-08-15 0 0.066 0.066 0.069 0.064 0.065 178,000 11,492 0.0646 6.043 6.043 6.318 5.860 5.952 1,944 5.9114 0.00%
2018-08-14 0 0.066 0.066 0.070 0.066 0.067 2,064,000 137,144 0.0664 6.043 6.043 6.409 6.043 6.135 22,542 6.0839 -7.04%
2018-08-13 0 0.071 0.068 0.071 0.066 0.073 7,574,000 522,552 0.0690 6.501 6.226 6.501 6.043 6.684 82,719 6.3172 5.97%
2018-08-10 0 0.067 0.064 0.067 0.064 0.067 650,000 42,160 0.0649 6.135 5.860 6.135 5.860 6.135 7,099 5.9389 3.08%
2018-08-09 0 0.065 0.065 0.066 0.065 0.067 6,494,000 425,692 0.0656 5.952 5.952 6.043 5.952 6.135 70,924 6.0021 0.00%
2018-08-08 0 0.065 0.064 0.065 0.064 0.067 3,922,000 257,740 0.0657 5.952 5.860 5.952 5.860 6.135 42,834 6.0172 -2.99%
2018-08-07 0 0.067 0.067 0.068 0.066 0.069 4,268,000 286,040 0.0670 6.135 6.135 6.226 6.043 6.318 46,613 6.1365 3.08%
2018-08-06 0 0.065 0.063 0.068 0.063 0.070 994,000 66,298 0.0667 5.952 5.768 6.226 5.768 6.409 10,856 6.1071 -1.52%
2018-08-03 0 0.066 0.064 0.066 0.063 0.067 596,000 38,916 0.0653 6.043 5.860 6.043 5.768 6.135 6,509 5.9786 1.54%
2018-08-02 0 0.065 0.064 0.065 0.065 0.066 360,000 23,750 0.0660 5.952 5.860 5.952 5.952 6.043 3,932 6.0406 -4.41%
2018-08-01 0 0.068 0.063 0.068 0.060 0.070 6,058,000 403,586 0.0666 6.226 5.768 6.226 5.494 6.409 66,162 6.0999 -2.86%
2018-07-31 0 0.070 0.068 0.070 0.070 0.071 900,000 63,100 0.0701 6.409 6.226 6.409 6.409 6.501 9,829 6.4195 0.00%
2018-07-30 0 0.070 0.068 0.070 0.068 0.070 5,692,000 396,034 0.0696 6.409 6.226 6.409 6.226 6.409 62,165 6.3707 1.45%
2018-07-27 0 0.069 0.069 0.070 0.069 0.069 180,000 12,420 0.0690 6.318 6.318 6.409 6.318 6.318 1,966 6.3178 0.00%
2018-07-26 0 0.069 0.068 0.069 0.068 0.070 2,302,000 158,938 0.0690 6.318 6.226 6.318 6.226 6.409 25,141 6.3218 -4.17%
2018-07-25 0 0.072 0.069 0.073 0.066 0.072 5,818,000 399,712 0.0687 6.592 6.318 6.684 6.043 6.592 63,541 6.2906 1.41%
2018-07-24 0 0.071 0.069 0.071 0.069 0.073 2,786,000 194,380 0.0698 6.501 6.318 6.501 6.318 6.684 30,427 6.3883 0.00%
2018-07-23 0 0.071 0.070 0.073 0.070 0.071 754,000 53,380 0.0708 6.501 6.409 6.684 6.409 6.501 8,235 6.4822 -1.39%
2018-07-20 0 0.072 0.071 0.072 0.070 0.074 682,000 49,154 0.0721 6.592 6.501 6.592 6.409 6.776 7,448 6.5992 -2.70%
2018-07-19 0 0.074 0.074 0.075 0.072 0.072 1,500,000 107,700 0.0718 6.776 6.776 6.867 6.592 6.592 16,382 6.5742 -1.33%
2018-07-18 0 0.075 0.075 0.076 0.066 0.075 4,710,000 334,560 0.0710 6.867 6.867 6.959 6.043 6.867 51,440 6.5039 5.63%
2018-07-17 0 0.071 0.069 0.071 0.070 0.075 19,134,000 1,371,742 0.0717 6.501 6.318 6.501 6.409 6.867 208,972 6.5642 -11.25%
2018-07-16 0 0.080 0.080 0.082 0.080 0.082 3,700,000 296,004 0.0800 7.325 7.325 7.508 7.325 7.508 40,410 7.3251 -1.23%
2018-07-13 0 0.081 0.081 0.084 0.081 0.082 1,460,000 118,360 0.0811 7.417 7.417 7.691 7.417 7.508 15,945 7.4228 -2.41%
2018-07-12 0 0.083 0.081 0.085 0.081 0.083 594,000 48,874 0.0823 7.600 7.417 7.783 7.417 7.600 6,487 7.5337 0.00%
2018-07-11 0 0.083 0.081 0.083 0.080 0.084 6,090,000 495,852 0.0814 7.600 7.417 7.600 7.325 7.691 66,512 7.4551 -3.49%
2018-07-10 0 0.086 0.084 0.086 0.082 0.087 3,346,000 281,548 0.0841 7.874 7.691 7.874 7.508 7.966 36,543 7.7045 1.18%
2018-07-09 0 0.085 0.084 0.085 0.082 0.089 2,818,000 240,078 0.0852 7.783 7.691 7.783 7.508 8.149 30,777 7.8006 1.19%
2018-07-06 0 0.084 0.084 0.089 0.082 0.084 888,000 74,252 0.0836 7.691 7.691 8.149 7.508 7.691 9,698 7.6562 2.44%
2018-07-05 0 0.082 0.082 0.086 0.082 0.086 818,000 68,340 0.0835 7.508 7.508 7.874 7.508 7.874 8,934 7.6496 -6.82%
2018-07-04 0 0.088 0.088 0.089 0.080 0.090 61,656,000 5,382,874 0.0873 8.057 8.057 8.149 7.325 8.241 673,376 7.9939 6.02%
2018-07-03 0 0.083 0.083 0.084 0.082 0.086 5,966,000 495,744 0.0831 7.600 7.600 7.691 7.508 7.874 65,158 7.6084 -7.78%
2018-06-29 0 0.090 0.086 0.090 0.086 0.090 11,022,000 980,896 0.0890 8.241 7.874 8.241 7.874 8.241 120,377 8.1485 5.88%
2018-06-28 0 0.085 0.085 0.088 0.085 0.085 4,000 340 0.0850 7.783 7.783 8.057 7.783 7.783 44 7.7828 -1.16%
2018-06-27 0 0.086 0.085 0.088 0.083 0.090 17,752,000 1,583,334 0.0892 7.874 7.783 8.057 7.600 8.241 193,878 8.1666 0.00%
2018-06-26 0 0.086 0.083 0.086 0.080 0.088 6,922,000 579,112 0.0837 7.874 7.600 7.874 7.325 8.057 75,599 7.6603 1.18%
2018-06-25 0 0.085 0.085 0.088 - - 0 0 - 7.783 7.783 8.057 - - 0 - 0.00%
2018-06-22 0 0.085 0.085 0.086 0.083 0.086 3,134,000 261,776 0.0835 7.783 7.783 7.874 7.600 7.874 34,228 7.6480 0.00%
2018-06-21 0 0.085 0.085 0.086 0.085 0.088 4,566,000 388,432 0.0851 7.783 7.783 7.874 7.783 8.057 49,868 7.7893 -2.30%
2018-06-20 0 0.087 0.086 0.088 0.085 0.088 5,880,000 508,482 0.0865 7.966 7.874 8.057 7.783 8.057 64,218 7.9180 0.00%
2018-06-19 0 0.087 0.086 0.090 0.087 0.092 5,524,000 487,832 0.0883 7.966 7.874 8.241 7.966 8.424 60,330 8.0860 -3.33%
2018-06-15 0 0.090 0.088 0.090 0.084 0.090 9,388,000 817,216 0.0870 8.241 8.057 8.241 7.691 8.241 102,531 7.9704 7.14%
2018-06-14 0 0.084 0.083 0.084 0.083 0.085 2,356,000 197,186 0.0837 7.691 7.600 7.691 7.600 7.783 25,731 7.6633 -3.45%
2018-06-13 0 0.087 0.085 0.087 0.083 0.092 27,290,000 2,341,198 0.0858 7.966 7.783 7.966 7.600 8.424 298,048 7.8551 3.57%
2018-06-12 0 0.084 0.083 0.084 0.083 0.086 5,894,000 493,938 0.0838 7.691 7.600 7.691 7.600 7.874 64,371 7.6733 -3.45%
2018-06-11 0 0.087 0.086 0.088 0.086 0.089 6,452,000 558,006 0.0865 7.966 7.874 8.057 7.874 8.149 70,466 7.9189 0.00%
2018-06-08 0 0.087 0.087 0.090 0.087 0.088 340,000 29,722 0.0874 7.966 7.966 8.241 7.966 8.057 3,713 8.0042 -1.14%
2018-06-07 0 0.088 0.088 0.091 0.088 0.088 1,770,000 155,760 0.0880 8.057 8.057 8.332 8.057 8.057 19,331 8.0575 -2.22%
2018-06-06 0 0.090 0.088 0.090 0.087 0.092 1,000,000 88,996 0.0890 8.241 8.057 8.241 7.966 8.424 10,922 8.1487 2.27%
2018-06-05 0 0.088 0.086 0.088 0.087 0.090 1,918,000 169,600 0.0884 8.057 7.874 8.057 7.966 8.241 20,947 8.0965 -3.30%
2018-06-04 0 0.091 0.090 0.091 0.086 0.091 3,604,000 310,450 0.0861 8.332 8.241 8.332 7.874 8.332 39,361 7.8872 2.25%
2018-06-01 0 0.089 0.088 0.090 0.087 0.091 5,634,000 496,112 0.0881 8.149 8.057 8.241 7.966 8.332 61,532 8.0627 -2.20%
2018-05-31 0 0.091 0.089 0.091 0.087 0.091 2,880,000 256,916 0.0892 8.332 8.149 8.332 7.966 8.332 31,454 8.1680 1.11%
2018-05-30 0 0.090 0.089 0.090 0.084 0.090 12,648,000 1,103,274 0.0872 8.241 8.149 8.241 7.691 8.241 138,135 7.9869 -2.17%
2018-05-29 0 0.092 0.092 0.094 0.091 0.095 9,082,000 832,612 0.0917 8.424 8.424 8.607 8.332 8.698 99,189 8.3942 0.00%
2018-05-28 0 0.092 0.092 0.095 0.089 0.096 7,770,000 712,256 0.0917 8.424 8.424 8.698 8.149 8.790 84,860 8.3933 -4.17%
2018-05-25 0 0.096 0.095 0.096 0.092 0.096 4,440,004 414,630 0.0934 8.790 8.698 8.790 8.424 8.790 48,492 8.5506 0.00%
2018-05-24 0 0.096 0.095 0.096 0.093 0.098 5,264,000 501,196 0.0952 8.790 8.698 8.790 8.515 8.973 57,491 8.7178 0.00%
2018-05-23 0 0.096 0.095 0.097 0.094 0.102 14,074,000 1,342,758 0.0954 8.790 8.698 8.882 8.607 9.339 153,709 8.7357 -4.95%
2018-05-21 0 0.101 0.101 0.103 0.100 0.105 2,622,000 267,558 0.1020 9.248 9.248 9.431 9.156 9.614 28,636 9.3434 -1.94%
2018-05-18 0 0.103 0.103 0.105 0.098 0.117 53,144,000 5,957,672 0.1121 9.431 9.431 9.614 8.973 10.71 580,412 10.265 7.29%
2018-05-17 0 0.096 0.095 0.096 0.095 0.098 3,060,000 291,160 0.0952 8.790 8.698 8.790 8.698 8.973 33,420 8.7122 0.00%
2018-05-16 0 0.096 0.096 0.098 0.096 0.096 422,000 40,512 0.0960 8.790 8.790 8.973 8.790 8.790 4,609 8.7900 -2.04%
2018-05-15 0 0.098 0.096 0.098 0.095 0.100 3,546,000 341,378 0.0963 8.973 8.790 8.973 8.698 9.156 38,728 8.8148 1.03%
2018-05-14 0 0.097 0.097 0.100 0.095 0.101 4,234,000 420,218 0.0992 8.882 8.882 9.156 8.698 9.248 46,242 9.0874 2.11%
2018-05-11 0 0.095 0.095 0.098 0.093 0.098 5,774,000 549,528 0.0952 8.698 8.698 8.973 8.515 8.973 63,061 8.7143 -5.00%
2018-05-10 0 0.100 0.100 0.102 0.098 0.098 36,000 3,528 0.0980 9.156 9.156 9.339 8.973 8.973 393 8.9731 4.17%
2018-05-09 0 0.096 0.096 0.100 0.095 0.099 2,478,000 239,938 0.0968 8.790 8.790 9.156 8.698 9.065 27,063 8.8657 -3.03%
2018-05-08 0 0.099 0.099 0.100 0.098 0.099 1,216,000 120,194 0.0988 9.065 9.065 9.156 8.973 9.065 13,281 9.0504 0.00%
2018-05-07 0 0.099 0.098 0.100 0.096 0.106 816,000 79,006 0.0968 9.065 8.973 9.156 8.790 9.706 8,912 8.8652 1.02%
2018-05-04 0 0.098 0.098 0.100 0.096 0.100 818,000 80,360 0.0982 8.973 8.973 9.156 8.790 9.156 8,934 8.9951 -2.00%
2018-05-03 0 0.100 0.098 0.100 0.099 0.100 1,034,000 102,610 0.0992 9.156 8.973 9.156 9.065 9.156 11,293 9.0863 1.01%
2018-05-02 0 0.099 0.099 0.100 0.099 0.104 3,148,000 314,138 0.0998 9.065 9.065 9.156 9.065 9.523 34,381 9.1370 1.02%
2018-04-30 0 0.098 0.098 0.101 0.096 0.098 542,000 52,096 0.0961 8.973 8.973 9.248 8.790 8.973 5,919 8.8008 -2.00%
2018-04-27 0 0.100 0.100 0.102 0.098 0.108 4,978,000 491,966 0.0988 9.156 9.156 9.339 8.973 9.889 54,367 9.0489 0.00%
2018-04-26 0 0.100 0.099 0.100 0.099 0.105 15,522,000 1,592,646 0.1026 9.156 9.065 9.156 9.065 9.614 169,524 9.3948 1.01%
2018-04-25 0 0.099 0.099 0.100 0.085 0.103 12,308,000 1,185,654 0.0963 9.065 9.065 9.156 7.783 9.431 134,422 8.8204 -1.98%
2018-04-24 0 0.101 0.101 0.102 0.101 0.105 6,968,000 716,174 0.1028 9.248 9.248 9.339 9.248 9.614 76,101 9.4108 -1.94%
2018-04-23 0 0.103 0.103 0.105 0.103 0.112 9,426,000 1,002,322 0.1063 9.431 9.431 9.614 9.431 10.26 102,946 9.7364 -8.85%
2018-04-20 0 0.113 0.111 0.113 0.112 0.118 3,332,000 382,004 0.1146 10.35 10.16 10.35 10.26 10.80 36,390 10.497 0.00%
2018-04-19 0 0.113 0.114 0.116 0.112 0.116 1,944,000 221,440 0.1139 10.35 10.44 10.62 10.26 10.62 21,231 10.430 -0.88%
2018-04-18 0 0.114 0.113 0.114 0.113 0.115 8,340,000 950,730 0.1140 10.44 10.35 10.44 10.35 10.53 91,085 10.438 -2.56%
2018-04-17 0 0.117 0.116 0.117 0.115 0.118 7,438,000 857,230 0.1153 10.71 10.62 10.71 10.53 10.80 81,234 10.553 0.00%
2018-04-16 0 0.117 0.115 0.118 0.114 0.120 6,242,000 715,694 0.1147 10.71 10.53 10.80 10.44 10.99 68,172 10.498 -0.85%
2018-04-13 0 0.118 0.118 0.119 0.115 0.118 6,002,000 702,786 0.1171 10.80 10.80 10.90 10.53 10.80 65,551 10.721 0.00%
2018-04-12 0 0.118 0.118 0.119 0.117 0.118 10,578,000 1,244,354 0.1176 10.80 10.80 10.90 10.71 10.80 115,528 10.771 0.00%
2018-04-11 0 0.118 0.118 0.119 0.118 0.120 4,030,000 477,790 0.1186 10.80 10.80 10.90 10.80 10.99 44,014 10.855 -0.84%
2018-04-10 0 0.119 0.118 0.119 0.117 0.119 7,198,000 848,490 0.1179 10.90 10.80 10.90 10.71 10.90 78,613 10.793 0.85%
2018-04-09 0 0.118 0.116 0.119 0.115 0.118 1,540,000 179,508 0.1166 10.80 10.62 10.90 10.53 10.80 16,819 10.673 4.42%
2018-04-06 0 0.113 0.113 0.115 0.113 0.117 3,230,000 372,834 0.1154 10.35 10.35 10.53 10.35 10.71 35,276 10.569 -1.74%
2018-04-04 0 0.115 0.114 0.115 0.114 0.118 10,204,000 1,178,356 0.1155 10.53 10.44 10.53 10.44 10.80 111,443 10.574 -0.86%
2018-04-03 0 0.116 0.116 0.118 0.114 0.120 10,320,000 1,211,522 0.1174 10.62 10.62 10.80 10.44 10.99 112,710 10.749 -3.33%
2018-03-29 0 0.120 0.120 0.121 0.117 0.138 103,270,000 12,766,488 0.1236 10.99 10.99 11.08 10.71 12.64 1,127,863 11.319 0.00%
2018-03-28 0 0.120 0.118 0.120 0.115 0.121 13,148,000 1,555,690 0.1183 10.99 10.80 10.99 10.53 11.08 143,596 10.834 1.69%
2018-03-27 0 0.118 0.118 0.119 0.114 0.120 9,414,000 1,119,640 0.1189 10.80 10.80 10.90 10.44 10.99 102,815 10.890 1.72%
2018-03-26 0 0.116 0.116 0.117 0.111 0.119 10,648,000 1,235,706 0.1161 10.62 10.62 10.71 10.16 10.90 116,292 10.626 0.87%
2018-03-23 0 0.115 0.115 0.117 0.113 0.120 13,566,000 1,589,778 0.1172 10.53 10.53 10.71 10.35 10.99 148,161 10.730 -2.54%
2018-03-22 0 0.118 0.117 0.118 0.116 0.122 14,994,000 1,787,642 0.1192 10.80 10.71 10.80 10.62 11.17 163,757 10.916 1.72%
2018-03-21 0 0.116 0.116 0.118 0.116 0.120 3,764,000 447,496 0.1189 10.62 10.62 10.80 10.62 10.99 41,109 10.886 -0.85%
2018-03-20 0 0.117 0.113 0.117 0.111 0.119 10,144,000 1,160,070 0.1144 10.71 10.35 10.71 10.16 10.90 110,788 10.471 2.63%
2018-03-19 0 0.114 0.112 0.113 0.112 0.116 6,274,000 721,010 0.1149 10.44 10.26 10.35 10.26 10.62 68,522 10.522 -2.56%
2018-03-16 0 0.117 0.117 0.118 0.117 0.120 7,192,000 855,974 0.1190 10.71 10.71 10.80 10.71 10.99 78,547 10.898 0.00%
2018-03-15 0 0.117 0.116 0.117 0.115 0.120 5,000,000 586,510 0.1173 10.71 10.62 10.71 10.53 10.99 54,608 10.740 -1.68%
2018-03-14 0 0.119 0.117 0.119 0.117 0.120 8,338,000 985,198 0.1182 10.90 10.71 10.90 10.71 10.99 91,063 10.819 -0.83%
2018-03-13 0 0.120 0.119 0.120 0.118 0.122 30,286,000 3,642,936 0.1203 10.99 10.90 10.99 10.80 11.17 330,769 11.014 -0.83%
2018-03-12 0 0.121 0.122 0.123 0.114 0.124 15,232,000 1,808,902 0.1188 11.08 11.17 11.26 10.44 11.35 166,356 10.874 1.68%
2018-03-09 0 0.119 0.119 0.120 0.113 0.124 9,278,000 1,104,568 0.1191 10.90 10.90 10.99 10.35 11.35 101,330 10.901 -0.83%
2018-03-08 0 0.120 0.120 0.122 0.120 0.125 22,490,000 2,768,488 0.1231 10.99 10.99 11.17 10.99 11.45 245,625 11.271 -1.64%
2018-03-07 0 0.122 0.122 0.123 0.119 0.130 47,388,000 5,870,750 0.1239 11.17 11.17 11.26 10.90 11.90 517,548 11.343 2.52%
2018-03-06 0 0.119 0.118 0.119 0.118 0.121 2,640,000 313,736 0.1188 10.90 10.80 10.90 10.80 11.08 28,833 10.881 0.00%
2018-03-05 0 0.119 0.119 0.120 0.105 0.125 8,498,000 1,017,968 0.1198 10.90 10.90 10.99 9.614 11.45 92,811 10.968 0.85%
2018-03-02 0 0.118 0.118 0.119 0.118 0.122 7,630,000 911,544 0.1195 10.80 10.80 10.90 10.80 11.17 83,331 10.939 -1.67%
2018-03-01 0 0.120 0.120 0.121 0.117 0.125 16,286,001 1,960,704 0.1204 10.99 10.99 11.08 10.71 11.45 177,868 11.023 0.00%
2018-02-28 0 0.120 0.118 0.120 0.116 0.124 37,012,000 4,490,142 0.1213 10.99 10.80 10.99 10.62 11.35 404,227 11.108 1.69%
2018-02-27 0 0.118 0.116 0.118 0.115 0.120 19,398,000 2,288,098 0.1180 10.80 10.62 10.80 10.53 10.99 211,855 10.800 0.00%
2018-02-26 0 0.118 0.117 0.118 0.106 0.120 62,796,000 7,280,866 0.1159 10.80 10.71 10.80 9.706 10.99 685,827 10.616 8.26%
2018-02-23 0 0.109 0.108 0.109 0.103 0.111 30,482,000 3,294,448 0.1081 9.980 9.889 9.980 9.431 10.16 332,909 9.8959 5.83%
2018-02-22 0 0.103 0.102 0.105 0.103 0.105 2,160,000 223,046 0.1033 9.431 9.339 9.614 9.431 9.614 23,590 9.4549 -0.96%
2018-02-21 0 0.104 0.104 0.106 0.103 0.106 3,082,000 321,054 0.1042 9.523 9.523 9.706 9.431 9.706 33,660 9.5381 0.00%
2018-02-20 0 0.104 0.103 0.105 0.102 0.104 7,302,000 748,986 0.1026 9.523 9.431 9.614 9.339 9.523 79,749 9.3918 0.97%
2018-02-15 0 0.103 0.103 0.105 0.101 0.105 6,094,000 624,322 0.1024 9.431 9.431 9.614 9.248 9.614 66,556 9.3805 -1.90%
2018-02-14 0 0.105 0.105 0.106 0.102 0.110 22,482,000 2,363,618 0.1051 9.614 9.614 9.706 9.339 10.07 245,537 9.6263 2.94%
2018-02-13 0 0.102 0.102 0.103 0.099 0.103 12,596,000 1,269,818 0.1008 9.339 9.339 9.431 9.065 9.431 137,567 9.2305 -0.97%
2018-02-12 0 0.103 0.103 0.104 0.100 0.107 21,584,000 2,239,064 0.1037 9.431 9.431 9.523 9.156 9.797 235,730 9.4984 5.10%
2018-02-09 0 0.098 0.098 0.100 0.095 0.103 14,130,000 1,389,528 0.0983 8.973 8.973 9.156 8.698 9.431 154,321 9.0042 -5.77%
2018-02-08 0 0.104 0.104 0.105 0.100 0.105 18,980,000 1,969,916 0.1038 9.523 9.523 9.614 9.156 9.614 207,290 9.5032 1.96%
2018-02-07 0 0.102 0.102 0.105 0.097 0.105 28,986,000 2,948,796 0.1017 9.339 9.339 9.614 8.882 9.614 316,571 9.3148 2.00%
2018-02-06 0 0.100 0.098 0.100 0.096 0.103 8,464,000 829,406 0.0980 9.156 8.973 9.156 8.790 9.431 92,440 8.9724 -0.99%
2018-02-05 0 0.101 0.100 0.102 0.096 0.102 11,162,000 1,101,888 0.0987 9.248 9.156 9.339 8.790 9.339 121,906 9.0388 3.06%
2018-02-02 0 0.098 0.098 0.099 0.097 0.100 4,196,000 412,352 0.0983 8.973 8.973 9.065 8.882 9.156 45,827 8.9981 1.03%
2018-02-01 0 0.097 0.097 0.098 0.097 0.100 4,148,000 410,818 0.0990 8.882 8.882 8.973 8.882 9.156 45,302 9.0684 -2.02%
2018-01-31 0 0.099 0.098 0.099 0.098 0.100 4,080,000 403,948 0.0990 9.065 8.973 9.065 8.973 9.156 44,560 9.0653 1.02%
2018-01-30 0 0.098 0.097 0.099 0.097 0.101 11,492,000 1,133,526 0.0986 8.973 8.882 9.065 8.882 9.248 125,510 9.0314 -2.00%
2018-01-29 0 0.100 0.099 0.100 0.099 0.103 10,204,000 1,027,464 0.1007 9.156 9.065 9.156 9.065 9.431 111,443 9.2196 0.00%
2018-01-26 0 0.100 0.099 0.100 0.099 0.103 8,828,000 891,644 0.1010 9.156 9.065 9.156 9.065 9.431 96,415 9.2480 -0.99%
2018-01-25 0 0.101 0.100 0.102 0.100 0.103 6,232,000 632,178 0.1014 9.248 9.156 9.339 9.156 9.431 68,063 9.2882 -2.88%
2018-01-24 0 0.104 0.103 0.104 0.100 0.108 17,198,000 1,753,852 0.1020 9.523 9.431 9.523 9.156 9.889 187,828 9.3375 0.00%
2018-01-23 0 0.104 0.104 0.105 0.100 0.118 45,736,000 4,896,646 0.1071 9.523 9.523 9.614 9.156 10.80 499,506 9.8030 5.05%
2018-01-22 0 0.099 0.099 0.100 0.097 0.102 15,030,000 1,488,190 0.0990 9.065 9.065 9.156 8.882 9.339 164,150 9.0660 -2.94%
2018-01-19 0 0.102 0.102 0.103 0.097 0.108 24,802,000 2,538,558 0.1024 9.339 9.339 9.431 8.882 9.889 270,875 9.3717 -2.86%
2018-01-18 0 0.105 0.103 0.105 0.100 0.108 8,495,752 880,436 0.1036 9.614 9.431 9.614 9.156 9.889 92,786 9.4889 -0.94%
2018-01-17 0 0.106 0.106 0.107 0.104 0.112 23,574,000 2,563,742 0.1088 9.706 9.706 9.797 9.523 10.26 257,463 9.9577 -3.64%
2018-01-16 0 0.110 0.109 0.110 0.107 0.114 7,584,000 838,376 0.1105 10.07 9.980 10.07 9.797 10.44 82,829 10.122 0.00%
2018-01-15 0 0.110 0.110 0.111 0.105 0.116 23,508,000 2,563,030 0.1090 10.07 10.07 10.16 9.614 10.62 256,743 9.9829 -4.35%
2018-01-12 0 0.115 0.114 0.115 0.112 0.121 31,748,000 3,678,616 0.1159 10.53 10.44 10.53 10.26 11.08 346,736 10.609 -1.71%
2018-01-11 0 0.117 0.117 0.118 0.114 0.148 185,816,000 23,752,260 0.1278 10.71 10.71 10.80 10.44 13.55 2,029,390 11.704 2.63%
2018-01-10 0 0.114 0.113 0.114 0.104 0.118 46,298,000 5,196,134 0.1122 10.44 10.35 10.44 9.523 10.80 505,644 10.276 9.62%
2018-01-09 0 0.104 0.104 0.105 0.101 0.107 20,420,000 2,136,874 0.1046 9.523 9.523 9.614 9.248 9.797 223,017 9.5817 0.00%
2018-01-08 0 0.104 0.103 0.104 0.100 0.104 9,764,000 1,001,744 0.1026 9.523 9.431 9.523 9.156 9.523 106,638 9.3939 0.97%
2018-01-05 0 0.103 0.102 0.105 0.102 0.110 9,674,000 1,012,386 0.1047 9.431 9.339 9.614 9.339 10.07 105,655 9.5820 -0.96%
2018-01-04 0 0.104 0.104 0.106 0.104 0.107 4,460,000 469,166 0.1052 9.523 9.523 9.706 9.523 9.797 48,710 9.6318 -1.89%
2018-01-03 0 0.106 0.105 0.106 0.105 0.109 9,530,000 1,020,812 0.1071 9.706 9.614 9.706 9.614 9.980 104,082 9.8078 0.00%
2018-01-02 0 0.106 0.106 0.108 0.102 0.109 8,622,000 914,790 0.1061 9.706 9.706 9.889 9.339 9.980 94,165 9.7147 0.95%
2017-12-29 0 0.105 0.105 0.106 0.099 0.107 13,538,000 1,412,518 0.1043 9.614 9.614 9.706 9.065 9.797 147,855 9.5534 6.06%
2017-12-28 0 0.099 0.099 0.102 0.096 0.103 7,040,000 707,804 0.1005 9.065 9.065 9.339 8.790 9.431 76,887 9.2057 3.12%
2017-12-27 0 0.096 0.096 0.097 0.096 0.101 2,024,000 196,278 0.0970 8.790 8.790 8.882 8.790 9.248 22,105 8.8793 -3.03%
2017-12-22 0 0.099 0.098 0.100 0.096 0.103 14,598,000 1,433,838 0.0982 9.065 8.973 9.156 8.790 9.431 159,432 8.9934 3.12%
2017-12-21 0 0.096 0.095 0.096 0.092 0.104 3,726,000 359,352 0.0964 8.790 8.698 8.790 8.424 9.523 40,694 8.8307 -2.04%
2017-12-20 0 0.098 0.096 0.101 0.093 0.098 2,428,000 230,046 0.0947 8.973 8.790 9.248 8.515 8.973 26,517 8.6753 5.38%
2017-12-19 0 0.093 0.093 0.094 0.093 0.096 576,000 53,852 0.0935 8.515 8.515 8.607 8.515 8.790 6,291 8.5605 -3.12%
2017-12-18 0 0.096 0.094 0.096 0.094 0.098 220,000 21,130 0.0960 8.790 8.607 8.790 8.607 8.973 2,403 8.7942 -1.03%
2017-12-15 0 0.097 0.096 0.097 0.097 0.097 58,000 5,626 0.0970 8.882 8.790 8.882 8.882 8.882 633 8.8816 0.00%
2017-12-14 0 0.097 0.097 0.098 0.095 0.098 1,230,000 119,726 0.0973 8.882 8.882 8.973 8.698 8.973 13,433 8.9125 -3.00%
2017-12-13 0 0.100 0.103 0.105 0.092 0.103 7,122,000 693,992 0.0974 9.156 9.431 9.614 8.424 9.431 77,783 8.9222 6.38%
2017-12-12 0 0.094 0.093 0.094 0.092 0.097 2,590,000 245,562 0.0948 8.607 8.515 8.607 8.424 8.882 28,287 8.6812 0.00%
2017-12-11 0 0.094 0.094 0.095 0.090 0.096 4,876,000 460,310 0.0944 8.607 8.607 8.698 8.241 8.790 53,253 8.6438 -1.05%
2017-12-08 0 0.095 0.094 0.095 0.085 0.101 27,252,000 2,478,034 0.0909 8.698 8.607 8.698 7.783 9.248 297,633 8.3258 -1.04%
2017-12-07 0 0.096 0.094 0.096 0.094 0.098 9,504,000 912,984 0.0961 8.790 8.607 8.790 8.607 8.973 103,798 8.7958 -1.03%
2017-12-06 0 0.097 0.096 0.098 0.097 0.102 5,642,000 559,672 0.0992 8.882 8.790 8.973 8.882 9.339 61,619 9.0828 -3.00%
2017-12-05 0 0.100 0.100 0.102 0.098 0.101 2,544,000 256,474 0.1008 9.156 9.156 9.339 8.973 9.248 27,784 9.2309 -0.99%
2017-12-04 0 0.101 0.101 0.102 0.094 0.103 18,432,000 1,846,350 0.1002 9.248 9.248 9.339 8.607 9.431 201,305 9.1719 -1.94%
2017-12-01 0 0.103 0.103 0.105 0.096 0.105 27,182,000 2,705,882 0.0995 9.431 9.431 9.614 8.790 9.614 296,868 9.1148 4.04%
2017-11-30 0 0.099 0.097 0.100 0.096 0.099 4,050,000 396,372 0.0979 9.065 8.882 9.156 8.790 9.065 44,232 8.9612 -1.00%
2017-11-29 0 0.100 0.099 0.101 0.098 0.103 9,582,000 953,642 0.0995 9.156 9.065 9.248 8.973 9.431 104,650 9.1127 -2.91%
2017-11-28 0 0.103 0.101 0.103 0.100 0.110 30,342,000 3,132,798 0.1032 9.431 9.248 9.431 9.156 10.07 331,380 9.4538 -4.63%
2017-11-27 0 0.108 0.107 0.108 0.106 0.110 9,240,000 1,000,442 0.1083 9.889 9.797 9.889 9.706 10.07 100,915 9.9137 -1.82%
2017-11-24 0 0.110 0.109 0.110 0.106 0.111 11,742,000 1,282,938 0.1093 10.07 9.980 10.07 9.706 10.16 128,240 10.004 -0.90%
2017-11-23 0 0.111 0.110 0.111 0.108 0.111 17,386,000 1,897,892 0.1092 10.16 10.07 10.16 9.889 10.16 189,881 9.9952 0.00%
2017-11-22 0 0.111 0.110 0.111 0.108 0.114 12,526,000 1,388,618 0.1109 10.16 10.07 10.16 9.889 10.44 136,803 10.151 -1.77%
2017-11-21 0 0.113 0.112 0.113 0.108 0.114 6,626,000 728,762 0.1100 10.35 10.26 10.35 9.889 10.44 72,366 10.071 0.89%
2017-11-20 0 0.112 0.111 0.112 0.111 0.117 18,398,000 2,071,210 0.1126 10.26 10.16 10.26 10.16 10.71 200,934 10.308 -2.61%
2017-11-17 0 0.115 0.114 0.115 0.109 0.120 19,550,000 2,220,302 0.1136 10.53 10.44 10.53 9.980 10.99 213,515 10.399 2.68%
2017-11-16 0 0.112 0.110 0.112 0.110 0.115 4,388,000 490,372 0.1118 10.26 10.07 10.26 10.07 10.53 47,924 10.232 0.90%
2017-11-15 0 0.111 0.111 0.113 0.102 0.116 24,026,000 2,687,590 0.1119 10.16 10.16 10.35 9.339 10.62 262,400 10.242 1.83%
2017-11-14 0 0.109 0.109 0.110 0.109 0.118 24,884,000 2,765,590 0.1111 9.980 9.980 10.07 9.980 10.80 271,771 10.176 -6.03%
2017-11-13 0 0.116 0.115 0.116 0.114 0.122 17,212,000 2,015,220 0.1171 10.62 10.53 10.62 10.44 11.17 187,981 10.720 -3.33%
2017-11-10 0 0.120 0.118 0.120 0.117 0.125 55,466,000 6,644,954 0.1198 10.99 10.80 10.99 10.71 11.45 605,772 10.969 -4.00%
2017-11-09 0 0.125 0.123 0.125 0.118 0.127 106,756,000 13,103,586 0.1227 11.45 11.26 11.45 10.80 11.63 1,165,936 11.239 5.93%
2017-11-08 0 0.118 0.117 0.118 0.111 0.126 186,200,000 22,206,584 0.1193 10.80 10.71 10.80 10.16 11.54 2,033,584 10.920 6.31%
2017-11-07 0 0.111 0.110 0.111 0.106 0.114 44,344,000 4,905,152 0.1106 10.16 10.07 10.16 9.706 10.44 484,303 10.128 5.71%
2017-11-06 0 0.105 0.104 0.106 0.100 0.108 22,512,000 2,360,936 0.1049 9.614 9.523 9.706 9.156 9.889 245,865 9.6026 -2.78%
2017-11-03 0 0.108 0.106 0.108 0.103 0.109 29,024,000 3,096,910 0.1067 9.889 9.706 9.889 9.431 9.980 316,986 9.7699 1.89%
2017-11-02 0 0.106 0.105 0.106 0.100 0.110 67,374,000 7,139,328 0.1060 9.706 9.614 9.706 9.156 10.07 735,825 9.7025 1.92%
2017-11-01 0 0.104 0.104 0.105 0.094 0.106 73,478,000 7,419,790 0.1010 9.523 9.523 9.614 8.607 9.706 802,490 9.2460 9.47%
2017-10-31 0 0.095 0.093 0.095 0.093 0.096 18,772,000 1,783,912 0.0950 8.698 8.515 8.698 8.515 8.790 205,018 8.7012 0.00%
2017-10-30 0 0.095 0.094 0.095 0.090 0.095 20,642,000 1,931,820 0.0936 8.698 8.607 8.698 8.241 8.698 225,442 8.5690 5.56%
2017-10-27 0 0.090 0.089 0.090 0.089 0.094 4,142,000 381,362 0.0921 8.241 8.149 8.241 8.149 8.607 45,237 8.4303 -3.23%
2017-10-26 0 0.093 0.091 0.093 0.088 0.093 26,770,000 2,436,160 0.0910 8.515 8.332 8.515 8.057 8.515 292,369 8.3325 6.90%
2017-10-25 0 0.087 0.087 0.088 0.085 0.092 26,558,000 2,366,128 0.0891 7.966 7.966 8.057 7.783 8.424 290,053 8.1576 3.57%
2017-10-24 0 0.084 0.084 0.085 0.082 0.091 48,210,000 4,171,532 0.0865 7.691 7.691 7.783 7.508 8.332 526,526 7.9228 -8.70%
2017-10-23 0 0.092 0.091 0.092 0.090 0.096 37,352,000 3,510,422 0.0940 8.424 8.332 8.424 8.241 8.790 407,940 8.6052 -1.08%
2017-10-20 0 0.093 0.093 0.094 0.090 0.097 32,020,000 3,033,536 0.0947 8.515 8.515 8.607 8.241 8.882 349,706 8.6745 1.09%
2017-10-19 0 0.092 0.091 0.092 0.092 0.096 21,626,000 2,033,578 0.0940 8.424 8.332 8.424 8.424 8.790 236,188 8.6100 -2.13%
2017-10-18 0 0.094 0.094 0.095 0.093 0.096 23,080,000 2,168,838 0.0940 8.607 8.607 8.698 8.515 8.790 252,068 8.6042 -2.08%
2017-10-17 0 0.096 0.095 0.096 0.094 0.098 44,610,000 4,277,584 0.0959 8.790 8.698 8.790 8.607 8.973 487,208 8.7798 1.05%
2017-10-16 0 0.095 0.091 0.095 0.090 0.099 37,624,000 3,561,288 0.0947 8.698 8.332 8.698 8.241 9.065 410,911 8.6668 3.26%
2017-10-13 0 0.092 0.090 0.092 0.085 0.093 18,304,000 1,646,916 0.0900 8.424 8.241 8.424 7.783 8.515 199,907 8.2384 3.37%
2017-10-12 0 0.089 0.089 0.090 0.089 0.092 24,282,000 2,195,104 0.0904 8.149 8.149 8.241 8.149 8.424 265,196 8.2773 2.30%
2017-10-11 0 0.087 0.087 0.088 0.084 0.094 31,568,000 2,835,668 0.0898 7.966 7.966 8.057 7.691 8.607 344,770 8.2248 1.16%
2017-10-10 0 0.086 0.086 0.087 0.080 0.096 95,164,000 8,510,244 0.0894 7.874 7.874 7.966 7.325 8.790 1,039,334 8.1882 4.88%
2017-10-09 0 0.082 0.081 0.082 0.072 0.082 46,884,000 3,565,986 0.0761 7.508 7.417 7.508 6.592 7.508 512,044 6.9642 12.33%
2017-10-06 0 0.073 0.072 0.073 0.070 0.074 22,722,000 1,658,708 0.0730 6.684 6.592 6.684 6.409 6.776 248,158 6.6841 0.00%
2017-10-04 0 0.073 0.072 0.073 0.069 0.074 27,192,000 1,957,674 0.0720 6.684 6.592 6.684 6.318 6.776 296,977 6.5920 2.82%
2017-10-03 0 0.071 0.069 0.071 0.067 0.072 15,346,000 1,077,778 0.0702 6.501 6.318 6.501 6.135 6.592 167,601 6.4306 4.41%
2017-09-29 0 0.068 0.066 0.068 0.066 0.069 5,488,000 372,846 0.0679 6.226 6.043 6.226 6.043 6.318 59,937 6.2206 3.03%
2017-09-28 0 0.066 0.066 0.068 0.062 0.069 20,770,000 1,400,438 0.0674 6.043 6.043 6.226 5.677 6.318 226,840 6.1737 1.54%
2017-09-27 0 0.065 0.064 0.065 0.061 0.065 6,072,000 388,906 0.0640 5.952 5.860 5.952 5.585 5.952 66,315 5.8645 3.17%
2017-09-26 0 0.063 0.063 0.064 0.058 0.068 77,720,000 4,896,198 0.0630 5.768 5.768 5.860 5.311 6.226 848,819 5.7682 -5.97%
2017-09-25 0 0.067 0.067 0.069 0.067 0.069 8,756,000 590,792 0.0675 6.135 6.135 6.318 6.135 6.318 95,629 6.1780 -2.90%
2017-09-22 0 0.069 0.069 0.070 0.069 0.074 7,704,000 549,260 0.0713 6.318 6.318 6.409 6.318 6.776 84,139 6.5280 -2.82%
2017-09-21 0 0.071 0.070 0.071 0.070 0.074 18,122,000 1,309,562 0.0723 6.501 6.409 6.501 6.409 6.776 197,919 6.6166 -1.39%
2017-09-20 0 0.072 0.072 0.073 0.068 0.072 9,052,000 640,938 0.0708 6.592 6.592 6.684 6.226 6.592 98,861 6.4832 4.35%
2017-09-19 0 0.069 0.067 0.069 0.067 0.069 4,976,000 337,764 0.0679 6.318 6.135 6.318 6.135 6.318 54,345 6.2151 1.47%
2017-09-18 0 0.068 0.067 0.068 0.065 0.069 7,618,000 509,466 0.0669 6.226 6.135 6.226 5.952 6.318 83,200 6.1234 1.49%
2017-09-15 0 0.067 0.067 0.069 0.066 0.069 2,958,000 200,136 0.0677 6.135 6.135 6.318 6.043 6.318 32,306 6.1950 -2.90%
2017-09-14 0 0.069 0.067 0.069 0.067 0.071 7,054,000 475,472 0.0674 6.318 6.135 6.318 6.135 6.501 77,040 6.1717 1.47%
2017-09-13 0 0.068 0.068 0.070 0.068 0.071 5,530,000 384,200 0.0695 6.226 6.226 6.409 6.226 6.501 60,396 6.3614 -4.23%
2017-09-12 0 0.071 0.070 0.071 0.067 0.071 9,580,000 663,742 0.0693 6.501 6.409 6.501 6.135 6.501 104,628 6.3438 2.90%
2017-09-11 0 0.069 0.068 0.069 0.069 0.071 3,438,000 239,364 0.0696 6.318 6.226 6.318 6.318 6.501 37,548 6.3749 0.00%
2017-09-08 0 0.069 0.068 0.070 0.069 0.071 6,910,000 482,466 0.0698 6.318 6.226 6.409 6.318 6.501 75,468 6.3930 -1.43%
2017-09-07 0 0.070 0.070 0.071 0.068 0.074 22,076,000 1,584,624 0.0718 6.409 6.409 6.501 6.226 6.776 241,103 6.5724 2.94%
2017-09-06 0 0.068 0.068 0.070 0.065 0.070 16,524,000 1,121,780 0.0679 6.226 6.226 6.409 5.952 6.409 180,467 6.2160 -1.45%
2017-09-05 0 0.069 0.069 0.071 0.069 0.075 14,428,000 1,034,638 0.0717 6.318 6.318 6.501 6.318 6.867 157,575 6.5660 -2.82%
2017-09-04 0 0.071 0.071 0.072 0.067 0.072 13,458,000 944,904 0.0702 6.501 6.501 6.592 6.135 6.592 146,982 6.4287 2.90%
2017-09-01 0 0.069 0.069 0.070 0.060 0.073 58,912,000 4,021,990 0.0683 6.318 6.318 6.409 5.494 6.684 643,408 6.2511 11.29%
2017-08-31 0 0.062 0.061 0.062 0.061 0.063 6,508,000 404,490 0.0622 5.677 5.585 5.677 5.585 5.768 71,077 5.6909 -1.59%
2017-08-30 0 0.063 0.062 0.063 0.062 0.063 1,452,000 90,842 0.0626 5.768 5.677 5.768 5.677 5.768 15,858 5.7285 0.00%
2017-08-29 0 0.063 0.061 0.063 0.060 0.065 13,652,000 845,888 0.0620 5.768 5.585 5.768 5.494 5.952 149,100 5.6733 -1.56%
2017-08-28 0 0.064 0.064 0.065 0.062 0.064 6,386,000 401,300 0.0628 5.860 5.860 5.952 5.677 5.860 69,745 5.7538 1.59%
2017-08-25 0 0.063 0.062 0.063 0.062 0.063 6,070,000 379,656 0.0625 5.768 5.677 5.768 5.677 5.768 66,294 5.7269 3.28%
2017-08-24 0 0.061 0.061 0.062 0.061 0.062 8,460,000 522,366 0.0617 5.585 5.585 5.677 5.585 5.677 92,396 5.6536 -3.17%
2017-08-22 0 0.063 0.062 0.063 0.062 0.063 12,538,000 787,524 0.0628 5.768 5.677 5.768 5.677 5.768 136,934 5.7511 1.61%
2017-08-21 0 0.062 0.062 0.063 0.062 0.063 6,552,000 410,054 0.0626 5.677 5.677 5.768 5.677 5.768 71,558 5.7304 -1.59%
2017-08-18 0 0.063 0.063 0.064 0.063 0.064 6,314,000 400,090 0.0634 5.768 5.768 5.860 5.768 5.860 68,958 5.8019 -1.56%
2017-08-17 0 0.064 0.063 0.064 0.063 0.065 6,032,000 386,520 0.0641 5.860 5.768 5.860 5.768 5.952 65,878 5.8672 1.59%
2017-08-16 0 0.063 0.063 0.064 0.063 0.064 3,922,000 250,284 0.0638 5.768 5.768 5.860 5.768 5.860 42,834 5.8431 -1.56%
2017-08-15 0 0.064 0.063 0.064 0.063 0.064 4,718,000 301,722 0.0640 5.860 5.768 5.860 5.768 5.860 51,528 5.8555 0.00%
2017-08-14 0 0.064 0.063 0.064 0.063 0.065 45,528,000 2,914,776 0.0640 5.860 5.768 5.860 5.768 5.952 497,234 5.8620 -1.54%
2017-08-11 0 0.065 0.065 0.067 0.064 0.067 8,934,000 581,530 0.0651 5.952 5.952 6.135 5.860 6.135 97,573 5.9600 -2.99%
2017-08-10 0 0.067 0.067 0.068 0.066 0.068 11,510,000 772,370 0.0671 6.135 6.135 6.226 6.043 6.226 125,706 6.1442 -1.47%
2017-08-09 0 0.068 0.068 0.069 0.067 0.069 12,728,000 863,254 0.0678 6.226 6.226 6.318 6.135 6.318 139,009 6.2101 -1.45%
2017-08-08 0 0.069 0.069 0.070 0.069 0.074 18,008,000 1,266,048 0.0703 6.318 6.318 6.409 6.318 6.776 196,674 6.4373 -6.76%
2017-08-07 0 0.074 0.072 0.074 0.072 0.077 6,500,000 479,246 0.0737 6.776 6.592 6.776 6.592 7.050 70,990 6.7509 0.00%
2017-08-04 0 0.074 0.073 0.075 0.072 0.077 4,908,000 361,212 0.0736 6.776 6.684 6.867 6.592 7.050 53,603 6.7387 -2.63%
2017-08-03 0 0.076 0.075 0.076 0.068 0.078 36,824,000 2,744,182 0.0745 6.959 6.867 6.959 6.226 7.142 402,173 6.8234 8.57%
2017-08-02 0 0.070 0.070 0.071 0.067 0.071 13,014,000 891,382 0.0685 6.409 6.409 6.501 6.135 6.501 142,132 6.2715 1.45%
2017-08-01 0 0.069 0.068 0.069 0.068 0.069 4,412,000 300,816 0.0682 6.318 6.226 6.318 6.226 6.318 48,186 6.2429 1.47%
2017-07-31 0 0.068 0.068 0.069 0.067 0.072 10,240,000 702,260 0.0686 6.226 6.226 6.318 6.135 6.592 111,836 6.2794 -2.86%
2017-07-28 0 0.070 0.069 0.070 0.069 0.072 4,722,000 330,742 0.0700 6.409 6.318 6.409 6.318 6.592 51,571 6.4133 0.00%
2017-07-27 0 0.070 0.070 0.071 0.069 0.072 11,462,000 805,906 0.0703 6.409 6.409 6.501 6.318 6.592 125,182 6.4379 1.45%
2017-07-26 0 0.069 0.069 0.071 0.069 0.070 3,786,000 262,764 0.0694 6.318 6.318 6.501 6.318 6.409 41,349 6.3548 -1.43%
2017-07-25 0 0.070 0.070 0.071 0.069 0.070 1,866,000 130,272 0.0698 6.409 6.409 6.501 6.318 6.409 20,380 6.3923 1.45%
2017-07-24 0 0.069 0.069 0.070 0.066 0.072 6,176,000 425,334 0.0689 6.318 6.318 6.409 6.043 6.592 67,451 6.3058 1.47%
2017-07-21 0 0.068 0.067 0.068 0.063 0.068 13,160,000 852,266 0.0648 6.226 6.135 6.226 5.768 6.226 143,727 5.9298 3.03%
2017-07-20 0 0.066 0.065 0.066 0.063 0.066 6,488,000 418,160 0.0645 6.043 5.952 6.043 5.768 6.043 70,859 5.9013 1.54%
2017-07-19 0 0.065 0.064 0.065 0.061 0.066 20,728,000 1,311,634 0.0633 5.952 5.860 5.952 5.585 6.043 226,381 5.7939 -1.52%
2017-07-18 0 0.066 0.065 0.066 0.064 0.067 16,162,000 1,058,580 0.0655 6.043 5.952 6.043 5.860 6.135 176,513 5.9972 0.00%
2017-07-17 0 0.066 0.065 0.066 0.065 0.070 11,718,000 785,168 0.0670 6.043 5.952 6.043 5.952 6.409 127,978 6.1352 -7.04%
2017-07-14 0 0.071 0.069 0.071 0.068 0.072 5,012,000 350,986 0.0700 6.501 6.318 6.501 6.226 6.592 54,739 6.4120 -1.39%
2017-07-13 0 0.072 0.071 0.072 0.069 0.072 3,636,000 257,936 0.0709 6.592 6.501 6.592 6.318 6.592 39,711 6.4954 2.86%
2017-07-12 0 0.070 0.069 0.070 0.069 0.071 3,918,000 273,084 0.0697 6.409 6.318 6.409 6.318 6.501 42,790 6.3819 0.00%
2017-07-11 0 0.070 0.069 0.070 0.069 0.072 12,530,000 889,228 0.0710 6.409 6.318 6.409 6.318 6.592 136,846 6.4980 1.45%
2017-07-10 0 0.069 0.069 0.071 0.068 0.072 10,958,000 759,068 0.0693 6.318 6.318 6.501 6.226 6.592 119,678 6.3426 -4.17%
2017-07-07 0 0.072 0.070 0.072 0.069 0.073 6,674,000 468,382 0.0702 6.592 6.409 6.592 6.318 6.684 72,890 6.4259 0.00%
2017-07-06 0 0.072 0.070 0.072 0.070 0.074 9,812,000 703,246 0.0717 6.592 6.409 6.592 6.409 6.776 107,162 6.5625 0.00%
2017-07-05 0 0.072 0.071 0.073 0.071 0.075 9,422,000 680,402 0.0722 6.592 6.501 6.684 6.501 6.867 102,902 6.6121 -4.00%
2017-07-04 0 0.075 0.074 0.075 0.072 0.079 22,438,000 1,644,962 0.0733 6.867 6.776 6.867 6.592 7.233 245,057 6.7126 0.00%
2017-07-03 0 0.075 0.074 0.075 0.072 0.075 5,586,000 412,972 0.0739 6.867 6.776 6.867 6.592 6.867 61,008 6.7692 -1.32%
2017-06-30 0 0.076 0.074 0.076 0.072 0.078 10,344,000 773,326 0.0748 6.959 6.776 6.959 6.592 7.142 112,972 6.8453 1.33%
2017-06-29 0 0.075 0.074 0.075 0.074 0.078 17,352,000 1,299,936 0.0749 6.867 6.776 6.867 6.776 7.142 189,510 6.8595 0.00%
2017-06-28 0 0.075 0.074 0.075 0.072 0.080 23,634,000 1,785,154 0.0755 6.867 6.776 6.867 6.592 7.325 258,119 6.9160 -6.25%
2017-06-27 0 0.080 0.079 0.080 0.075 0.084 33,290,000 2,660,530 0.0799 7.325 7.233 7.325 6.867 7.691 363,577 7.3177 -6.98%
2017-06-26 0 0.086 0.085 0.086 0.082 0.089 22,242,000 1,892,252 0.0851 7.874 7.783 7.874 7.508 8.149 242,916 7.7897 -2.27%
2017-06-23 0 0.088 0.088 0.089 0.088 0.091 5,778,000 511,792 0.0886 8.057 8.057 8.149 8.057 8.332 63,104 8.1102 -2.22%
2017-06-22 0 0.090 0.089 0.090 0.090 0.092 3,454,000 311,396 0.0902 8.241 8.149 8.241 8.241 8.424 37,723 8.2548 1.12%
2017-06-21 0 0.089 0.089 0.090 0.088 0.090 2,802,000 250,288 0.0893 8.149 8.149 8.241 8.057 8.241 30,602 8.1788 -1.11%
2017-06-20 0 0.090 0.089 0.090 0.089 0.090 4,202,000 374,312 0.0891 8.241 8.149 8.241 8.149 8.241 45,892 8.1563 0.00%
2017-06-19 0 0.090 0.089 0.090 0.089 0.093 4,204,000 382,372 0.0910 8.241 8.149 8.241 8.149 8.515 45,914 8.3280 0.00%
2017-06-16 0 0.090 0.090 0.091 0.089 0.093 6,508,000 586,176 0.0901 8.241 8.241 8.332 8.149 8.515 71,077 8.2470 0.00%
2017-06-15 0 0.090 0.090 0.091 0.088 0.092 6,082,000 547,422 0.0900 8.241 8.241 8.332 8.057 8.424 66,425 8.2413 -3.23%
2017-06-14 0 0.093 0.090 0.093 0.089 0.093 7,596,000 688,902 0.0907 8.515 8.241 8.515 8.149 8.515 82,960 8.3041 1.09%
2017-06-13 0 0.092 0.092 0.093 0.090 0.093 12,146,000 1,106,418 0.0911 8.424 8.424 8.515 8.241 8.515 132,653 8.3407 -1.08%
2017-06-12 0 0.093 0.093 0.095 0.092 0.099 17,406,000 1,647,238 0.0946 8.515 8.515 8.698 8.424 9.065 190,100 8.6651 -2.11%
2017-06-09 0 0.095 0.094 0.095 0.094 0.104 43,130,000 4,260,672 0.0988 8.698 8.607 8.698 8.607 9.523 471,044 9.0452 -2.06%
2017-06-08 0 0.097 0.096 0.097 0.092 0.110 230,460,000 23,683,950 0.1028 8.882 8.790 8.882 8.424 10.07 2,516,969 9.4097 10.23%
2017-06-07 0 0.088 0.088 0.090 0.087 0.089 2,270,000 199,760 0.0880 8.057 8.057 8.241 7.966 8.149 24,792 8.0575 -2.22%
2017-06-06 0 0.090 0.087 0.090 0.087 0.090 5,152,000 456,056 0.0885 8.241 7.966 8.241 7.966 8.241 56,268 8.1051 3.45%
2017-06-05 0 0.087 0.087 0.088 0.087 0.091 2,478,000 219,126 0.0884 7.966 7.966 8.057 7.966 8.332 27,063 8.0967 -5.43%
2017-06-02 0 0.092 0.091 0.092 0.088 0.092 2,592,000 232,738 0.0898 8.424 8.332 8.424 8.057 8.424 28,309 8.2215 0.00%
2017-06-01 0 0.092 0.091 0.092 0.090 0.097 4,626,000 423,110 0.0915 8.424 8.332 8.424 8.241 8.882 50,523 8.3746 -3.16%
2017-05-31 0 0.095 0.095 0.096 0.094 0.104 27,542,000 2,698,934 0.0980 8.698 8.698 8.790 8.607 9.523 300,800 8.9725 1.06%
2017-05-29 0 0.094 0.092 0.094 0.089 0.099 16,170,000 1,508,558 0.0933 8.607 8.424 8.607 8.149 9.065 176,601 8.5422 6.82%
2017-05-26 0 0.088 0.088 0.090 0.088 0.091 8,698,000 778,534 0.0895 8.057 8.057 8.241 8.057 8.332 94,995 8.1955 -2.22%
2017-05-25 0 0.090 0.088 0.090 0.087 0.090 5,522,000 492,244 0.0891 8.241 8.057 8.241 7.966 8.241 60,309 8.1621 1.12%
2017-05-24 0 0.089 0.088 0.089 0.081 0.092 21,016,000 1,832,616 0.0872 8.149 8.057 8.149 7.417 8.424 229,526 7.9843 7.23%
2017-05-23 0 0.083 0.082 0.083 0.082 0.086 8,676,000 725,850 0.0837 7.600 7.508 7.600 7.508 7.874 94,755 7.6603 -3.49%
2017-05-22 0 0.086 0.085 0.086 0.084 0.087 4,026,000 344,084 0.0855 7.874 7.783 7.874 7.691 7.966 43,970 7.8254 0.00%
2017-05-19 0 0.086 0.086 0.087 0.085 0.089 3,708,000 319,524 0.0862 7.874 7.874 7.966 7.783 8.149 40,497 7.8901 0.00%
2017-05-18 0 0.086 0.085 0.086 0.086 0.089 4,034,000 351,552 0.0871 7.874 7.783 7.874 7.874 8.149 44,057 7.9794 -3.37%
2017-05-17 0 0.089 0.089 0.090 0.087 0.092 6,450,000 575,132 0.0892 8.149 8.149 8.241 7.966 8.424 70,444 8.1644 -2.20%
2017-05-16 0 0.091 0.089 0.091 0.089 0.093 6,812,000 615,502 0.0904 8.332 8.149 8.332 8.149 8.515 74,397 8.2732 0.00%
2017-05-15 0 0.091 0.089 0.090 0.090 0.093 4,830,000 438,090 0.0907 8.332 8.149 8.241 8.241 8.515 52,751 8.3049 2.25%
2017-05-12 0 0.089 0.089 0.090 0.088 0.102 43,070,000 4,032,626 0.0936 8.149 8.149 8.241 8.057 9.339 470,389 8.5730 -3.26%
2017-05-11 0 0.092 0.091 0.092 0.090 0.094 6,854,000 625,882 0.0913 8.424 8.332 8.424 8.241 8.607 74,856 8.3611 0.00%
2017-05-10 0 0.092 0.091 0.092 0.086 0.092 5,120,000 466,374 0.0911 8.424 8.332 8.424 7.874 8.424 55,918 8.3403 3.37%
2017-05-09 0 0.089 0.089 0.091 0.089 0.093 4,828,000 437,214 0.0906 8.149 8.149 8.332 8.149 8.515 52,729 8.2917 -2.20%
2017-05-08 0 0.091 0.091 0.092 0.089 0.092 5,676,000 517,008 0.0911 8.332 8.332 8.424 8.149 8.424 61,990 8.3401 -1.09%
2017-05-05 0 0.092 0.092 0.094 0.092 0.097 5,440,000 512,250 0.0942 8.424 8.424 8.607 8.424 8.882 59,413 8.6219 -2.13%
2017-05-04 0 0.094 0.093 0.094 0.093 0.100 12,878,000 1,230,840 0.0956 8.607 8.515 8.607 8.515 9.156 140,647 8.7513 0.00%
2017-05-02 0 0.094 0.093 0.095 0.087 0.104 137,590,000 13,661,262 0.0993 8.607 8.515 8.698 7.966 9.523 1,502,689 9.0912 5.62%
2017-04-28 0 0.089 0.089 0.090 0.089 0.094 11,644,000 1,051,322 0.0903 8.149 8.149 8.241 8.149 8.607 127,170 8.2671 -5.32%
2017-04-27 0 0.094 0.093 0.095 0.091 0.102 21,706,000 2,042,360 0.0941 8.607 8.515 8.698 8.332 9.339 237,062 8.6153 -5.05%
2017-04-26 0 0.099 0.098 0.100 0.099 0.105 13,958,000 1,413,804 0.1013 9.065 8.973 9.156 9.065 9.614 152,442 9.2744 -1.00%
2017-04-25 0 0.100 0.098 0.100 0.096 0.107 57,540,000 5,894,926 0.1024 9.156 8.973 9.156 8.790 9.797 628,423 9.3805 4.17%
2017-04-24 0 0.096 0.095 0.096 0.087 0.096 113,968,000 10,860,398 0.0953 8.790 8.698 8.790 7.966 8.790 1,244,702 8.7253 6.67%
2017-04-21 0 0.090 0.089 0.090 0.085 0.092 18,456,000 1,646,080 0.0892 8.241 8.149 8.241 7.783 8.424 201,567 8.1664 1.12%
2017-04-20 0 0.089 0.088 0.089 0.084 0.098 72,124,000 6,602,382 0.0915 8.149 8.057 8.149 7.691 8.973 787,702 8.3818 1.14%
2017-04-19 0 0.088 0.087 0.088 0.081 0.089 39,590,000 3,426,972 0.0866 8.057 7.966 8.057 7.417 8.149 432,382 7.9258 6.02%
2017-04-18 0 0.083 0.083 0.084 0.081 0.090 61,542,000 5,307,246 0.0862 7.600 7.600 7.691 7.417 8.241 672,131 7.8961 -4.60%
2017-04-13 0 0.087 0.086 0.087 0.077 0.090 80,646,000 6,892,228 0.0855 7.966 7.874 7.966 7.050 8.241 880,775 7.8252 7.41%
2017-04-12 0 0.081 0.080 0.081 0.071 0.083 46,536,000 3,680,536 0.0791 7.417 7.325 7.417 6.501 7.600 508,243 7.2417 8.00%
2017-04-11 0 0.075 0.075 0.076 0.071 0.079 18,526,000 1,380,662 0.0745 6.867 6.867 6.959 6.501 7.233 202,332 6.8238 -5.06%
2017-04-10 0 0.079 0.079 0.080 0.078 0.087 23,302,000 1,863,494 0.0800 7.233 7.233 7.325 7.142 7.966 254,493 7.3224 -7.06%
2017-04-07 0 0.085 0.085 0.086 0.079 0.090 124,128,000 10,443,768 0.0841 7.783 7.783 7.874 7.233 8.241 1,355,664 7.7038 8.97%
2017-04-06 0 0.078 0.076 0.078 0.061 0.082 157,842,000 11,469,320 0.0727 7.142 6.959 7.142 5.585 7.508 1,723,872 6.6532 25.81%
2017-04-05 0 0.062 0.061 0.062 0.061 0.068 41,472,000 2,622,442 0.0632 5.677 5.585 5.677 5.585 6.226 452,937 5.7899 -6.06%
2017-04-03 0 0.066 0.066 0.067 0.063 0.069 28,190,000 1,887,956 0.0670 6.043 6.043 6.135 5.768 6.318 307,877 6.1322 -7.04%
2017-03-31 0 0.071 0.070 0.071 0.069 0.075 68,768,000 4,863,170 0.0707 6.501 6.409 6.501 6.318 6.867 751,050 6.4752 -4.05%
2017-03-30 0 0.074 0.074 0.075 0.073 0.076 17,460,000 1,297,980 0.0743 6.776 6.776 6.867 6.684 6.959 190,689 6.8068 -1.33%
2017-03-29 0 0.075 0.075 0.076 0.075 0.082 75,824,000 5,845,428 0.0771 6.867 6.867 6.959 6.867 7.508 828,112 7.0587 -7.41%
2017-03-28 0 0.081 0.080 0.082 0.079 0.081 15,430,000 1,236,742 0.0802 7.417 7.325 7.508 7.233 7.417 168,519 7.3389 0.00%
2017-03-27 0 0.081 0.081 0.082 0.080 0.084 16,808,000 1,375,614 0.0818 7.417 7.417 7.508 7.325 7.691 183,569 7.4937 -3.57%
2017-03-24 0 0.084 0.083 0.084 0.082 0.089 20,732,000 1,724,632 0.0832 7.691 7.600 7.691 7.508 8.149 226,425 7.6168 -3.45%
2017-03-23 0 0.087 0.086 0.087 0.085 0.088 9,096,000 781,386 0.0859 7.966 7.874 7.966 7.783 8.057 99,342 7.8656 -1.14%
2017-03-22 0 0.088 0.086 0.089 0.086 0.090 7,876,000 682,350 0.0866 8.057 7.874 8.149 7.874 8.241 86,018 7.9327 0.00%
2017-03-21 0 0.088 0.088 0.089 0.086 0.090 9,050,000 796,602 0.0880 8.057 8.057 8.149 7.874 8.241 98,840 8.0595 1.15%
2017-03-20 0 0.087 0.086 0.087 0.084 0.087 14,706,000 1,262,120 0.0858 7.966 7.874 7.966 7.691 7.966 160,612 7.8582 1.16%
2017-03-17 0 0.086 0.085 0.086 0.085 0.092 22,156,000 1,919,290 0.0866 7.874 7.783 7.874 7.783 8.424 241,977 7.9317 -5.49%
2017-03-16 0 0.091 0.090 0.091 0.089 0.100 80,600,000 7,659,084 0.0950 8.332 8.241 8.332 8.149 9.156 880,273 8.7008 1.11%
2017-03-15 0 0.090 0.089 0.090 0.079 0.091 94,052,000 7,844,982 0.0834 8.241 8.149 8.241 7.233 8.332 1,027,189 7.6373 0.00%
2017-03-14 0 0.090 0.088 0.089 0.085 0.099 37,454,000 3,436,836 0.0918 8.241 8.057 8.149 7.783 9.065 409,054 8.4019 -7.22%
2017-03-13 0 0.097 0.097 0.098 0.097 0.101 18,242,000 1,785,390 0.0979 8.882 8.882 8.973 8.882 9.248 199,230 8.9615 -1.02%
2017-03-10 0 0.098 0.098 0.100 0.098 0.101 22,368,000 2,212,602 0.0989 8.973 8.973 9.156 8.973 9.248 244,292 9.0572 -2.00%
2017-03-09 0 0.100 0.100 0.101 0.100 0.104 14,816,000 1,493,496 0.1008 9.156 9.156 9.248 9.156 9.523 161,813 9.2298 -3.85%
2017-03-08 0 0.104 0.102 0.104 0.102 0.105 13,924,001 1,434,284 0.1030 9.523 9.339 9.523 9.339 9.614 152,071 9.4317 1.96%
2017-03-07 0 0.102 0.102 0.103 0.101 0.103 8,220,000 839,352 0.1021 9.339 9.339 9.431 9.248 9.431 89,775 9.3495 0.99%
2017-03-06 0 0.101 0.101 0.102 0.101 0.104 8,328,000 851,348 0.1022 9.248 9.248 9.339 9.248 9.523 90,954 9.3602 -1.94%
2017-03-03 0 0.103 0.102 0.103 0.101 0.103 9,010,000 915,748 0.1016 9.431 9.339 9.431 9.248 9.431 98,403 9.3061 1.98%
2017-03-02 0 0.101 0.101 0.103 0.101 0.105 17,234,000 1,766,450 0.1025 9.248 9.248 9.431 9.248 9.614 188,221 9.3850 -1.94%
2017-03-01 0 0.103 0.102 0.103 0.100 0.107 55,944,000 5,774,944 0.1032 9.431 9.339 9.431 9.156 9.797 610,992 9.4517 -3.74%
2017-02-28 0 0.107 0.107 0.108 0.105 0.114 27,120,000 2,945,068 0.1086 9.797 9.797 9.889 9.614 10.44 296,191 9.9431 -2.73%
2017-02-27 0 0.110 0.110 0.112 0.110 0.117 19,100,000 2,160,340 0.1131 10.07 10.07 10.26 10.07 10.71 208,601 10.356 -1.79%
2017-02-24 0 0.112 0.112 0.113 0.112 0.114 8,846,000 996,264 0.1126 10.26 10.26 10.35 10.26 10.44 96,612 10.312 -1.75%
2017-02-23 0 0.114 0.113 0.115 0.113 0.118 39,518,000 4,534,870 0.1148 10.44 10.35 10.53 10.35 10.80 431,596 10.507 0.88%
2017-02-22 0 0.113 0.112 0.114 0.112 0.114 5,956,000 671,728 0.1128 10.35 10.26 10.44 10.26 10.44 65,048 10.327 0.00%
2017-02-21 0 0.113 0.113 0.114 0.113 0.114 6,912,000 783,030 0.1133 10.35 10.35 10.44 10.35 10.44 75,489 10.373 -0.88%
2017-02-20 0 0.114 0.114 0.115 0.110 0.115 17,130,000 1,918,340 0.1120 10.44 10.44 10.53 10.07 10.53 187,085 10.254 0.88%
2017-02-17 0 0.113 0.113 0.115 0.113 0.116 11,424,000 1,304,722 0.1142 10.35 10.35 10.53 10.35 10.62 124,767 10.457 -0.88%
2017-02-16 0 0.114 0.113 0.114 0.113 0.116 17,672,000 2,013,640 0.1139 10.44 10.35 10.44 10.35 10.62 193,005 10.433 0.00%
2017-02-15 0 0.114 0.114 0.115 0.112 0.117 30,870,000 3,518,124 0.1140 10.44 10.44 10.53 10.26 10.71 337,147 10.435 -0.87%
2017-02-14 0 0.115 0.116 0.117 0.115 0.121 39,560,000 4,647,812 0.1175 10.53 10.62 10.71 10.53 11.08 432,055 10.757 -4.17%
2017-02-13 0 0.120 0.120 0.121 0.120 0.125 24,734,000 2,999,974 0.1213 10.99 10.99 11.08 10.99 11.45 270,132 11.106 -3.23%
2017-02-10 0 0.124 0.123 0.124 0.122 0.128 9,258,000 1,154,124 0.1247 11.35 11.26 11.35 11.17 11.72 101,111 11.414 -0.80%
2017-02-09 0 0.125 0.124 0.125 0.122 0.127 13,208,000 1,652,516 0.1251 11.45 11.35 11.45 11.17 11.63 144,251 11.456 0.00%
2017-02-08 0 0.125 0.124 0.126 0.122 0.127 8,690,000 1,080,566 0.1243 11.45 11.35 11.54 11.17 11.63 94,908 11.385 -0.79%
2017-02-07 0 0.126 0.126 0.127 0.115 0.134 79,110,000 10,062,486 0.1272 11.54 11.54 11.63 10.53 12.27 864,000 11.646 9.57%
2017-02-06 0 0.115 0.113 0.115 0.113 0.115 4,070,000 465,824 0.1145 10.53 10.35 10.53 10.35 10.53 44,451 10.480 -0.86%
2017-02-03 0 0.116 0.115 0.116 0.113 0.117 2,216,000 252,658 0.1140 10.62 10.53 10.62 10.35 10.71 24,202 10.440 3.57%
2017-02-02 0 0.112 0.112 0.114 0.112 0.114 2,216,000 249,702 0.1127 10.26 10.26 10.44 10.26 10.44 24,202 10.317 -1.75%
2017-02-01 0 0.114 0.113 0.114 0.112 0.114 3,590,000 405,766 0.1130 10.44 10.35 10.44 10.26 10.44 39,208 10.349 0.88%
2017-01-27 0 0.113 0.113 0.116 0.113 0.116 140,000 15,940 0.1139 10.35 10.35 10.62 10.35 10.62 1,529 10.425 -2.59%
2017-01-26 0 0.116 0.116 0.117 0.113 0.118 4,844,000 555,770 0.1147 10.62 10.62 10.71 10.35 10.80 52,904 10.505 2.65%
2017-01-25 0 0.113 0.113 0.114 0.110 0.114 4,812,000 540,542 0.1123 10.35 10.35 10.44 10.07 10.44 52,554 10.285 1.80%
2017-01-24 0 0.111 0.111 0.113 0.111 0.113 3,510,000 391,426 0.1115 10.16 10.16 10.35 10.16 10.35 38,334 10.211 0.00%
2017-01-23 0 0.111 0.111 0.115 0.110 0.113 4,936,000 549,516 0.1113 10.16 10.16 10.53 10.07 10.35 53,909 10.193 -1.77%
2017-01-20 0 0.113 0.113 0.114 0.112 0.115 4,082,000 460,800 0.1129 10.35 10.35 10.44 10.26 10.53 44,582 10.336 -1.74%
2017-01-19 0 0.115 0.114 0.115 0.113 0.116 3,286,000 375,576 0.1143 10.53 10.44 10.53 10.35 10.62 35,888 10.465 -1.71%
2017-01-18 0 0.117 0.117 0.118 0.115 0.118 7,996,000 929,230 0.1162 10.71 10.71 10.80 10.53 10.80 87,328 10.641 0.00%
2017-01-17 0 0.117 0.117 0.118 0.114 0.117 5,744,000 659,430 0.1148 10.71 10.71 10.80 10.44 10.71 62,733 10.512 -1.68%
2017-01-16 0 0.119 0.116 0.119 0.115 0.119 5,516,000 640,856 0.1162 10.90 10.62 10.90 10.53 10.90 60,243 10.638 2.59%
2017-01-13 0 0.116 0.116 0.117 0.115 0.118 4,816,000 558,908 0.1161 10.62 10.62 10.71 10.53 10.80 52,598 10.626 -1.69%
2017-01-12 0 0.118 0.118 0.121 0.116 0.124 5,918,000 703,334 0.1188 10.80 10.80 11.08 10.62 11.35 64,633 10.882 -1.67%
2017-01-11 0 0.120 0.120 0.121 0.118 0.123 14,568,000 1,755,638 0.1205 10.99 10.99 11.08 10.80 11.26 159,104 11.035 4.35%
2017-01-10 0 0.115 0.115 0.117 0.113 0.118 9,836,000 1,132,514 0.1151 10.53 10.53 10.71 10.35 10.80 107,424 10.542 -2.54%
2017-01-09 0 0.118 0.118 0.121 0.117 0.120 6,702,000 795,368 0.1187 10.80 10.80 11.08 10.71 10.99 73,196 10.866 0.00%
2017-01-06 0 0.118 0.118 0.121 0.118 0.119 2,770,000 326,870 0.1180 10.80 10.80 11.08 10.80 10.90 30,253 10.805 -4.07%
2017-01-05 0 0.123 0.119 0.123 0.118 0.125 8,524,000 1,034,414 0.1214 11.26 10.90 11.26 10.80 11.45 93,095 11.111 2.50%
2017-01-04 0 0.120 0.117 0.121 0.115 0.121 6,188,000 722,290 0.1167 10.99 10.71 11.08 10.53 11.08 67,582 10.688 4.35%
2017-01-03 0 0.115 0.115 0.118 0.114 0.120 4,276,000 492,852 0.1153 10.53 10.53 10.80 10.44 10.99 46,700 10.553 0.00%
2016-12-30 0 0.115 0.115 0.118 0.113 0.120 5,922,000 686,194 0.1159 10.53 10.53 10.80 10.35 10.99 64,677 10.610 0.00%
2016-12-29 0 0.115 0.115 0.116 0.113 0.115 3,540,000 405,772 0.1146 10.53 10.53 10.62 10.35 10.53 38,662 10.495 -1.71%
2016-12-28 0 0.117 0.116 0.117 0.115 0.121 1,600,000 185,830 0.1161 10.71 10.62 10.71 10.53 11.08 17,474 10.634 0.86%
2016-12-23 0 0.116 0.115 0.117 0.114 0.117 1,776,000 204,666 0.1152 10.62 10.53 10.71 10.44 10.71 19,397 10.552 -1.69%
2016-12-22 0 0.118 0.115 0.118 0.112 0.119 4,434,000 510,524 0.1151 10.80 10.53 10.80 10.26 10.90 48,426 10.542 2.61%
2016-12-21 0 0.115 0.114 0.115 0.114 0.122 11,438,000 1,343,680 0.1175 10.53 10.44 10.53 10.44 11.17 124,920 10.756 -4.17%
2016-12-20 0 0.120 0.120 0.121 0.119 0.123 4,226,000 509,472 0.1206 10.99 10.99 11.08 10.90 11.26 46,154 11.038 -3.23%
2016-12-19 0 0.124 0.123 0.124 0.122 0.125 3,276,000 402,580 0.1229 11.35 11.26 11.35 11.17 11.45 35,779 11.252 -0.80%
2016-12-16 0 0.125 0.124 0.125 0.119 0.126 11,434,000 1,409,716 0.1233 11.45 11.35 11.45 10.90 11.54 124,876 11.289 4.17%
2016-12-15 0 0.120 0.120 0.122 0.119 0.120 2,758,000 330,694 0.1199 10.99 10.99 11.17 10.90 10.99 30,122 10.979 0.00%
2016-12-14 0 0.120 0.120 0.123 0.120 0.122 3,660,000 440,372 0.1203 10.99 10.99 11.26 10.99 11.17 39,973 11.017 -2.44%
2016-12-13 0 0.123 0.121 0.122 0.121 0.123 1,246,000 151,612 0.1217 11.26 11.08 11.17 11.08 11.26 13,608 11.141 0.82%
2016-12-12 0 0.122 0.122 0.124 0.121 0.125 6,412,000 785,672 0.1225 11.17 11.17 11.35 11.08 11.45 70,029 11.219 0.00%
2016-12-09 0 0.122 0.122 0.123 0.122 0.126 6,446,000 791,826 0.1228 11.17 11.17 11.26 11.17 11.54 70,400 11.248 0.00%
2016-12-08 0 0.122 0.122 0.125 0.122 0.127 8,932,000 1,101,022 0.1233 11.17 11.17 11.45 11.17 11.63 97,551 11.287 -0.81%
2016-12-07 0 0.123 0.123 0.124 0.122 0.124 2,796,000 344,584 0.1232 11.26 11.26 11.35 11.17 11.35 30,537 11.284 -0.81%
2016-12-06 0 0.124 0.124 0.125 0.123 0.125 5,868,000 724,486 0.1235 11.35 11.35 11.45 11.26 11.45 64,087 11.305 -0.80%
2016-12-05 0 0.125 0.123 0.127 0.123 0.127 6,296,000 782,220 0.1242 11.45 11.26 11.63 11.26 11.63 68,762 11.376 -1.57%
2016-12-02 0 0.127 0.126 0.127 0.125 0.130 19,298,000 2,429,826 0.1259 11.63 11.54 11.63 11.45 11.90 210,763 11.529 -2.31%
2016-12-01 0 0.130 0.129 0.131 0.123 0.138 69,452,000 9,028,842 0.1300 11.90 11.81 11.99 11.26 12.64 758,520 11.903 4.00%
2016-11-30 0 0.125 0.125 0.126 0.125 0.129 10,410,000 1,305,624 0.1254 11.45 11.45 11.54 11.45 11.81 113,693 11.484 -1.57%
2016-11-29 0 0.127 0.127 0.128 0.127 0.130 8,136,000 1,037,914 0.1276 11.63 11.63 11.72 11.63 11.90 88,857 11.681 -1.55%
2016-11-28 0 0.129 0.129 0.131 0.128 0.134 12,318,000 1,606,250 0.1304 11.81 11.81 11.99 11.72 12.27 134,531 11.940 -2.27%
2016-11-25 0 0.132 0.132 0.133 0.131 0.134 5,588,000 736,890 0.1319 12.09 12.09 12.18 11.99 12.27 61,029 12.074 0.00%
2016-11-24 0 0.132 0.131 0.133 0.130 0.136 10,022,000 1,323,376 0.1320 12.09 11.99 12.18 11.90 12.45 109,455 12.091 0.00%
2016-11-23 0 0.132 0.131 0.132 0.130 0.140 7,130,000 949,690 0.1332 12.09 11.99 12.09 11.90 12.82 77,870 12.196 -2.22%
2016-11-22 0 0.135 0.132 0.135 0.132 0.136 3,888,000 523,180 0.1346 12.36 12.09 12.36 12.09 12.45 42,463 12.321 2.27%
2016-11-21 0 0.132 0.132 0.133 0.128 0.136 10,370,000 1,379,704 0.1330 12.09 12.09 12.18 11.72 12.45 113,256 12.182 0.76%
2016-11-18 0 0.131 0.130 0.132 0.129 0.136 19,446,000 2,545,536 0.1309 11.99 11.90 12.09 11.81 12.45 212,380 11.986 -3.68%
2016-11-17 0 0.136 0.135 0.136 0.134 0.141 3,862,000 525,936 0.1362 12.45 12.36 12.45 12.27 12.91 42,179 12.469 -1.45%
2016-11-16 0 0.138 0.138 0.140 0.136 0.142 4,410,000 612,050 0.1388 12.64 12.64 12.82 12.45 13.00 48,164 12.708 -2.13%
2016-11-15 0 0.141 0.142 0.143 0.136 0.152 24,354,000 3,506,234 0.1440 12.91 13.00 13.09 12.45 13.92 265,982 13.182 0.00%
2016-11-14 0 0.141 0.141 0.142 0.123 0.142 78,772,000 10,782,934 0.1369 12.91 12.91 13.00 11.26 13.00 860,309 12.534 11.02%
2016-11-11 0 0.127 0.127 0.128 0.126 0.129 6,502,000 824,010 0.1267 11.63 11.63 11.72 11.54 11.81 71,012 11.604 -1.55%
2016-11-10 0 0.129 0.129 0.131 0.126 0.132 7,834,000 1,007,214 0.1286 11.81 11.81 11.99 11.54 12.09 85,559 11.772 1.57%
2016-11-09 0 0.127 0.127 0.128 0.122 0.134 17,762,000 2,259,106 0.1272 11.63 11.63 11.72 11.17 12.27 193,988 11.646 -4.51%
2016-11-08 0 0.133 0.133 0.135 0.132 0.133 5,390,000 716,866 0.1330 12.18 12.18 12.36 12.09 12.18 58,867 12.178 0.00%
2016-11-07 0 0.133 0.133 0.134 0.133 0.136 3,722,000 502,108 0.1349 12.18 12.18 12.27 12.18 12.45 40,650 12.352 -1.48%
2016-11-04 0 0.135 0.134 0.135 0.135 0.136 3,570,000 484,230 0.1356 12.36 12.27 12.36 12.36 12.45 38,990 12.419 -0.74%
2016-11-03 0 0.136 0.135 0.136 0.135 0.136 2,848,000 384,920 0.1352 12.45 12.36 12.45 12.36 12.45 31,104 12.375 0.74%
2016-11-02 0 0.135 0.135 0.137 0.134 0.137 8,246,000 1,116,602 0.1354 12.36 12.36 12.54 12.27 12.54 90,059 12.399 -0.74%
2016-11-01 0 0.136 0.136 0.137 0.135 0.140 6,564,000 896,758 0.1366 12.45 12.45 12.54 12.36 12.82 71,689 12.509 -0.73%
2016-10-31 0 0.137 0.137 0.138 0.137 0.139 2,330,000 320,188 0.1374 12.54 12.54 12.64 12.54 12.73 25,447 12.582 0.00%
2016-10-28 0 0.137 0.136 0.137 0.136 0.144 5,630,000 780,434 0.1386 12.54 12.45 12.54 12.45 13.18 61,488 12.692 -0.72%
2016-10-27 0 0.138 0.138 0.140 0.136 0.141 4,974,000 686,698 0.1381 12.64 12.64 12.82 12.45 12.91 54,324 12.641 -2.13%
2016-10-26 0 0.141 0.141 0.142 0.140 0.142 3,292,000 463,298 0.1407 12.91 12.91 13.00 12.82 13.00 35,954 12.886 -1.40%
2016-10-25 0 0.143 0.141 0.143 0.139 0.144 6,684,000 939,690 0.1406 13.09 12.91 13.09 12.73 13.18 72,999 12.873 0.00%
2016-10-24 0 0.143 0.142 0.143 0.141 0.146 4,308,000 619,982 0.1439 13.09 13.00 13.09 12.91 13.37 47,050 13.177 0.70%
2016-10-20 0 0.142 0.141 0.145 0.141 0.144 1,990,000 284,294 0.1429 13.00 12.91 13.28 12.91 13.18 21,734 13.081 -1.39%
2016-10-19 0 0.144 0.144 0.146 0.141 0.146 8,274,000 1,199,468 0.1450 13.18 13.18 13.37 12.91 13.37 90,365 13.274 1.41%
2016-10-18 0 0.142 0.142 0.144 0.139 0.145 8,702,000 1,232,480 0.1416 13.00 13.00 13.18 12.73 13.28 95,039 12.968 1.43%
2016-10-17 0 0.140 0.140 0.145 0.140 0.148 9,814,000 1,418,958 0.1446 12.82 12.82 13.28 12.82 13.55 107,184 13.239 -5.41%
2016-10-14 0 0.148 0.147 0.148 0.145 0.150 5,048,000 746,452 0.1479 13.55 13.46 13.55 13.28 13.73 55,132 13.539 2.78%
2016-10-13 0 0.144 0.144 0.149 0.141 0.149 4,116,000 606,650 0.1474 13.18 13.18 13.64 12.91 13.64 44,953 13.495 -0.69%
2016-10-12 0 0.145 0.145 0.148 0.145 0.153 8,262,000 1,219,702 0.1476 13.28 13.28 13.55 13.28 14.01 90,233 13.517 -2.68%
2016-10-11 0 0.149 0.146 0.149 0.142 0.150 10,424,000 1,514,224 0.1453 13.64 13.37 13.64 13.00 13.73 113,846 13.301 2.76%
2016-10-07 0 0.145 0.145 0.148 0.144 0.149 2,872,000 419,470 0.1461 13.28 13.28 13.55 13.18 13.64 31,367 13.373 -1.36%
2016-10-06 0 0.147 0.146 0.149 0.146 0.150 2,690,000 397,938 0.1479 13.46 13.37 13.64 13.37 13.73 29,379 13.545 0.68%
2016-10-05 0 0.146 0.146 0.148 0.142 0.149 9,264,000 1,341,208 0.1448 13.37 13.37 13.55 13.00 13.64 101,177 13.256 -0.68%
2016-10-04 0 0.147 0.147 0.149 0.144 0.153 4,188,000 623,962 0.1490 13.46 13.46 13.64 13.18 14.01 45,739 13.642 -2.00%
2016-10-03 0 0.150 0.149 0.150 0.141 0.153 25,050,000 3,720,290 0.1485 13.73 13.64 13.73 12.91 14.01 273,584 13.598 2.04%
2016-09-30 0 0.147 0.146 0.148 0.138 0.147 11,146,000 1,606,628 0.1441 13.46 13.37 13.55 12.64 13.46 121,731 13.198 2.80%
2016-09-29 0 0.143 0.140 0.143 0.138 0.146 7,528,000 1,064,266 0.1414 13.09 12.82 13.09 12.64 13.37 82,217 12.945 2.14%
2016-09-28 0 0.140 0.140 0.142 0.139 0.144 4,786,000 675,226 0.1411 12.82 12.82 13.00 12.73 13.18 52,270 12.918 -2.10%
2016-09-27 0 0.143 0.142 0.143 0.139 0.143 2,154,000 302,962 0.1407 13.09 13.00 13.09 12.73 13.09 23,525 12.878 2.14%
2016-09-26 0 0.140 0.138 0.140 0.130 0.145 11,714,000 1,641,346 0.1401 12.82 12.64 12.82 11.90 13.28 127,934 12.830 -0.71%
2016-09-23 0 0.141 0.140 0.141 0.138 0.150 39,562,000 5,634,864 0.1424 12.91 12.82 12.91 12.64 13.73 432,076 13.041 -6.62%
2016-09-22 0 0.151 0.149 0.151 0.148 0.152 12,912,000 1,947,062 0.1508 13.83 13.64 13.83 13.55 13.92 141,018 13.807 -0.66%
2016-09-21 0 0.152 0.152 0.154 0.152 0.155 13,228,000 2,026,016 0.1532 13.92 13.92 14.10 13.92 14.19 144,470 14.024 0.00%
2016-09-20 0 0.152 0.152 0.153 0.140 0.159 28,626,000 4,340,444 0.1516 13.92 13.92 14.01 12.82 14.56 312,639 13.883 4.83%
2016-09-19 0 0.145 0.144 0.145 0.143 0.151 19,320,000 2,801,798 0.1450 13.28 13.18 13.28 13.09 13.83 211,003 13.278 -3.97%
2016-09-15 0 0.151 0.150 0.151 0.138 0.169 86,404,007 13,255,921 0.1534 13.83 13.73 13.83 12.64 15.47 943,662 14.047 16.15%
2016-09-14 0 0.130 0.130 0.132 0.128 0.133 3,872,000 505,238 0.1305 11.90 11.90 12.09 11.72 12.18 42,288 11.948 -0.76%
2016-09-13 0 0.131 0.129 0.131 0.129 0.136 20,710,000 2,739,598 0.1323 11.99 11.81 11.99 11.81 12.45 226,184 12.112 0.00%
2016-09-12 0 0.131 0.131 0.133 0.130 0.133 11,082,000 1,453,178 0.1311 11.99 11.99 12.18 11.90 12.18 121,032 12.007 -3.68%
2016-09-09 0 0.136 0.134 0.136 0.134 0.143 31,896,000 4,357,378 0.1366 12.45 12.27 12.45 12.27 13.09 348,352 12.509 1.49%
2016-09-08 0 0.134 0.133 0.134 0.131 0.138 6,468,000 860,760 0.1331 12.27 12.18 12.27 11.99 12.64 70,640 12.185 -1.47%
2016-09-07 0 0.136 0.134 0.136 0.132 0.140 15,170,000 2,053,202 0.1353 12.45 12.27 12.45 12.09 12.82 165,679 12.393 0.00%
2016-09-06 0 0.136 0.135 0.136 0.134 0.140 10,188,000 1,386,114 0.1361 12.45 12.36 12.45 12.27 12.82 111,268 12.457 -0.73%
2016-09-05 0 0.137 0.136 0.138 0.135 0.149 12,310,000 1,731,380 0.1406 12.54 12.45 12.64 12.36 13.64 134,444 12.878 -2.14%
2016-09-02 0 0.140 0.139 0.141 0.120 0.147 76,312,000 10,566,068 0.1385 12.82 12.73 12.91 10.99 13.46 833,442 12.678 16.67%
2016-09-01 0 0.120 0.119 0.121 0.119 0.127 32,440,000 3,920,618 0.1209 10.99 10.90 11.08 10.90 11.63 354,294 11.066 -5.51%
2016-08-31 0 0.127 0.126 0.127 0.124 0.131 24,748,000 3,133,488 0.1266 11.63 11.54 11.63 11.35 11.99 270,285 11.593 -3.05%
2016-08-30 0 0.131 0.130 0.131 0.130 0.133 13,798,000 1,806,538 0.1309 11.99 11.90 11.99 11.90 12.18 150,695 11.988 -1.50%
2016-08-29 0 0.133 0.133 0.135 0.133 0.138 6,798,000 921,630 0.1356 12.18 12.18 12.36 12.18 12.64 74,244 12.413 -2.92%
2016-08-26 0 0.137 0.136 0.137 0.131 0.142 12,616,000 1,729,314 0.1371 12.54 12.45 12.54 11.99 13.00 137,786 12.551 -1.44%
2016-08-25 0 0.139 0.138 0.139 0.139 0.142 13,736,000 1,927,958 0.1404 12.73 12.64 12.73 12.73 13.00 150,018 12.852 -0.71%
2016-08-24 0 0.140 0.140 0.141 0.140 0.160 28,188,000 4,101,490 0.1455 12.82 12.82 12.91 12.82 14.65 307,855 13.323 -7.89%
2016-08-23 0 0.152 0.150 0.152 0.150 0.154 7,470,000 1,134,118 0.1518 13.92 13.73 13.92 13.73 14.10 81,584 13.901 -2.56%
2016-08-22 0 0.156 0.156 0.157 0.154 0.158 2,192,000 341,120 0.1556 14.28 14.28 14.38 14.10 14.47 23,940 14.249 1.30%
2016-08-19 0 0.154 0.153 0.154 0.153 0.157 10,960,000 1,691,972 0.1544 14.10 14.01 14.10 14.01 14.38 119,700 14.135 -2.53%
2016-08-18 0 0.158 0.157 0.160 0.157 0.162 12,438,000 1,978,314 0.1591 14.47 14.38 14.65 14.38 14.83 135,842 14.563 -1.86%
2016-08-17 0 0.161 0.160 0.162 0.156 0.167 35,942,000 5,815,638 0.1618 14.74 14.65 14.83 14.28 15.29 392,541 14.815 1.90%
2016-08-16 0 0.158 0.157 0.158 0.156 0.159 7,818,000 1,228,672 0.1572 14.47 14.38 14.47 14.28 14.56 85,384 14.390 1.28%
2016-08-15 0 0.156 0.156 0.158 0.155 0.166 26,792,000 4,224,048 0.1577 14.28 14.28 14.47 14.19 15.20 292,609 14.436 -0.64%
2016-08-12 0 0.157 0.157 0.158 0.157 0.167 16,700,000 2,666,986 0.1597 14.38 14.38 14.47 14.38 15.29 182,389 14.623 -2.48%
2016-08-11 0 0.161 0.159 0.162 0.160 0.168 9,068,000 1,494,790 0.1648 14.74 14.56 14.83 14.65 15.38 99,036 15.093 -2.42%
2016-08-10 0 0.165 0.165 0.167 0.165 0.169 5,710,000 953,188 0.1669 15.11 15.11 15.29 15.11 15.47 62,362 15.285 -1.79%
2016-08-09 0 0.168 0.167 0.168 0.167 0.172 4,652,000 784,338 0.1686 15.38 15.29 15.38 15.29 15.75 50,807 15.438 1.82%
2016-08-08 0 0.165 0.165 0.170 0.164 0.171 4,694,000 781,236 0.1664 15.11 15.11 15.57 15.02 15.66 51,266 15.239 -1.20%
2016-08-05 0 0.167 0.167 0.168 0.161 0.170 8,924,000 1,485,394 0.1664 15.29 15.29 15.38 14.74 15.57 97,463 15.241 -1.76%
2016-08-04 0 0.170 0.169 0.170 0.166 0.172 5,852,000 988,390 0.1689 15.57 15.47 15.57 15.20 15.75 63,913 15.465 0.00%
2016-08-03 0 0.170 0.165 0.170 0.162 0.175 10,936,000 1,834,860 0.1678 15.57 15.11 15.57 14.83 16.02 119,438 15.363 3.03%
2016-08-01 0 0.165 0.165 0.166 0.160 0.166 4,562,000 747,066 0.1638 15.11 15.11 15.20 14.65 15.20 49,824 14.994 3.13%
2016-07-29 0 0.160 0.160 0.161 0.159 0.170 15,872,000 2,609,912 0.1644 14.65 14.65 14.74 14.56 15.57 173,346 15.056 -5.88%
2016-07-28 0 0.170 0.170 0.172 0.169 0.175 6,240,000 1,072,312 0.1718 15.57 15.57 15.75 15.47 16.02 68,150 15.735 -2.30%
2016-07-27 0 0.174 0.172 0.174 0.172 0.177 3,702,000 644,010 0.1740 15.93 15.75 15.93 15.75 16.21 40,431 15.928 -1.14%
2016-07-26 0 0.176 0.176 0.177 0.174 0.178 5,368,000 944,438 0.1759 16.11 16.11 16.21 15.93 16.30 58,627 16.109 0.00%
2016-07-25 0 0.176 0.176 0.177 0.173 0.180 14,072,000 2,484,358 0.1765 16.11 16.11 16.21 15.84 16.48 153,687 16.165 -2.76%
2016-07-22 0 0.181 0.180 0.181 0.171 0.182 23,966,000 4,288,364 0.1789 16.57 16.48 16.57 15.66 16.66 261,745 16.384 5.85%
2016-07-21 0 0.171 0.171 0.172 0.167 0.174 18,784,000 3,202,824 0.1705 15.66 15.66 15.75 15.29 15.93 205,149 15.612 0.00%
2016-07-20 0 0.171 0.171 0.172 0.154 0.175 39,472,000 6,598,898 0.1672 15.66 15.66 15.75 14.10 16.02 431,094 15.307 9.62%
2016-07-19 0 0.156 0.156 0.157 0.152 0.166 31,800,000 5,040,144 0.1585 14.28 14.28 14.38 13.92 15.20 347,304 14.512 -2.50%
2016-07-18 0 0.160 0.158 0.160 0.155 0.187 153,790,000 25,405,650 0.1652 14.65 14.47 14.65 14.19 17.12 1,679,618 15.126 -15.34%
2016-07-15 0 0.189 0.188 0.190 0.187 0.190 7,706,000 1,452,044 0.1884 17.31 17.21 17.40 17.12 17.40 84,161 17.253 0.53%
2016-07-14 0 0.188 0.188 0.190 0.187 0.193 18,208,000 3,444,826 0.1892 17.21 17.21 17.40 17.12 17.67 198,859 17.323 -2.59%
2016-07-13 0 0.193 0.193 0.194 0.192 0.197 17,438,000 3,378,846 0.1938 17.67 17.67 17.76 17.58 18.04 190,449 17.741 -2.03%
2016-07-12 0 0.197 0.196 0.198 0.195 0.202 21,306,000 4,234,606 0.1988 18.04 17.95 18.13 17.85 18.50 232,694 18.198 -1.99%
2016-07-11 0 0.201 0.201 0.202 0.198 0.207 18,018,000 3,609,232 0.2003 18.40 18.40 18.50 18.13 18.95 196,784 18.341 1.01%
2016-07-08 0 0.199 0.199 0.200 0.197 0.208 42,698,000 8,608,874 0.2016 18.22 18.22 18.31 18.04 19.05 466,326 18.461 -5.24%
2016-07-07 0 0.210 0.209 0.210 0.208 0.218 7,926,000 1,678,162 0.2117 19.23 19.14 19.23 19.05 19.96 86,564 19.386 -3.67%
2016-07-06 0 0.218 0.218 0.219 0.216 0.223 18,382,000 4,027,676 0.2191 19.96 19.96 20.05 19.78 20.42 200,759 20.062 -0.46%
2016-07-05 0 0.219 0.220 0.222 0.217 0.221 17,848,000 3,905,702 0.2188 20.05 20.14 20.33 19.87 20.24 194,927 20.037 -0.45%
2016-07-04 0 0.220 0.218 0.221 0.216 0.226 14,804,000 3,248,138 0.2194 20.14 19.96 20.24 19.78 20.69 161,682 20.090 0.00%
2016-06-30 0 0.220 0.219 0.220 0.216 0.222 12,012,000 2,643,914 0.2201 20.14 20.05 20.14 19.78 20.33 131,189 20.153 1.85%
2016-06-29 0 0.216 0.215 0.216 0.210 0.222 14,094,000 3,049,108 0.2163 19.78 19.69 19.78 19.23 20.33 153,928 19.809 0.93%
2016-06-28 0 0.214 0.214 0.215 0.211 0.217 8,524,000 1,826,120 0.2142 19.59 19.59 19.69 19.32 19.87 93,095 19.616 -1.38%
2016-06-27 0 0.217 0.215 0.217 0.200 0.219 50,332,000 10,738,420 0.2134 19.87 19.69 19.87 18.31 20.05 549,701 19.535 7.96%
2016-06-24 0 0.201 0.201 0.202 0.197 0.209 32,712,000 6,608,134 0.2020 18.40 18.40 18.50 18.04 19.14 357,264 18.496 1.01%
2016-06-23 0 0.199 0.197 0.199 0.189 0.226 105,882,000 21,310,250 0.2013 18.22 18.04 18.22 17.31 20.69 1,156,390 18.428 -11.16%
2016-06-22 0 0.224 0.223 0.224 0.220 0.230 12,142,000 2,730,790 0.2249 20.51 20.42 20.51 20.14 21.06 132,609 20.593 1.82%
2016-06-21 0 0.220 0.220 0.221 0.216 0.238 40,404,000 9,082,486 0.2248 20.14 20.14 20.24 19.78 21.79 441,272 20.582 -5.98%
2016-06-20 0 0.234 0.234 0.235 0.232 0.239 6,206,000 1,449,372 0.2335 21.43 21.43 21.52 21.24 21.88 67,779 21.384 -0.85%
2016-06-17 0 0.236 0.234 0.236 0.234 0.240 21,216,000 5,021,334 0.2367 21.61 21.43 21.61 21.43 21.97 231,711 21.671 0.00%
2016-06-16 0 0.236 0.235 0.236 0.235 0.243 13,586,000 3,213,146 0.2365 21.61 21.52 21.61 21.52 22.25 148,380 21.655 -1.67%
2016-06-15 0 0.240 0.238 0.239 0.235 0.243 25,090,000 6,000,940 0.2392 21.97 21.79 21.88 21.52 22.25 274,020 21.900 1.27%
2016-06-14 0 0.237 0.236 0.237 0.233 0.241 17,994,000 4,247,894 0.2361 21.70 21.61 21.70 21.33 22.07 196,522 21.615 0.00%
2016-06-13 0 0.237 0.237 0.239 0.237 0.249 41,730,000 10,039,900 0.2406 21.70 21.70 21.88 21.70 22.80 455,754 22.029 -3.27%
2016-06-10 0 0.245 0.244 0.246 0.241 0.249 14,104,000 3,457,250 0.2451 22.43 22.34 22.52 22.07 22.80 154,037 22.444 0.41%
2016-06-08 0 0.244 0.244 0.245 0.241 0.260 50,852,000 12,747,766 0.2507 22.34 22.34 22.43 22.07 23.81 555,380 22.953 -4.31%
2016-06-07 0 0.255 0.249 0.255 0.237 0.255 150,644,000 37,613,500 0.2497 23.35 22.80 23.35 21.70 23.35 1,645,259 22.862 8.05%
2016-06-06 0 0.236 0.234 0.235 0.224 0.239 31,495,200 7,303,706 0.2319 21.61 21.43 21.52 20.51 21.88 343,975 21.233 3.06%
2016-06-03 0 0.229 0.229 0.231 0.223 0.232 24,504,000 5,574,146 0.2275 20.97 20.97 21.15 20.42 21.24 267,620 20.829 0.88%
2016-06-02 0 0.227 0.226 0.228 0.225 0.239 45,120,000 10,382,678 0.2301 20.78 20.69 20.88 20.60 21.88 492,778 21.070 -4.22%
2016-06-01 0 0.237 0.236 0.237 0.232 0.240 16,024,000 3,776,534 0.2357 21.70 21.61 21.70 21.24 21.97 175,006 21.579 0.00%
2016-05-31 0 0.237 0.237 0.238 0.236 0.245 21,858,000 5,219,598 0.2388 21.70 21.70 21.79 21.61 22.43 238,722 21.865 -0.84%
2016-05-30 0 0.239 0.238 0.239 0.230 0.243 23,414,000 5,617,020 0.2399 21.88 21.79 21.88 21.06 22.25 255,716 21.966 1.70%
2016-05-27 0 0.235 0.235 0.236 0.230 0.242 37,744,000 8,838,998 0.2342 21.52 21.52 21.61 21.06 22.16 412,221 21.442 1.29%
2016-05-26 0 0.232 0.230 0.232 0.225 0.242 38,168,000 8,856,956 0.2321 21.24 21.06 21.24 20.60 22.16 416,852 21.247 -2.11%
2016-05-25 0 0.237 0.237 0.238 0.235 0.245 14,248,000 3,394,774 0.2383 21.70 21.70 21.79 21.52 22.43 155,610 21.816 0.00%
2016-05-24 0 0.237 0.237 0.238 0.231 0.249 64,774,000 15,694,628 0.2423 21.70 21.70 21.79 21.15 22.80 707,429 22.185 0.85%
2016-05-23 0 0.235 0.235 0.236 0.227 0.243 55,492,000 13,195,372 0.2378 21.52 21.52 21.61 20.78 22.25 606,056 21.773 -2.08%
2016-05-20 0 0.240 0.239 0.241 0.216 0.243 139,060,000 32,330,912 0.2325 21.97 21.88 22.07 19.78 22.25 1,518,744 21.288 12.68%
2016-05-19 0 0.213 0.213 0.214 0.209 0.220 40,960,000 8,820,512 0.2153 19.50 19.50 19.59 19.14 20.14 447,345 19.717 0.95%
2016-05-18 0 0.211 0.210 0.211 0.206 0.216 10,426,000 2,208,892 0.2119 19.32 19.23 19.32 18.86 19.78 113,868 19.399 0.96%
2016-05-17 0 0.209 0.208 0.210 0.208 0.217 18,436,000 3,896,860 0.2114 19.14 19.05 19.23 19.05 19.87 201,349 19.354 -3.24%
2016-05-16 0 0.216 0.216 0.217 0.216 0.230 18,520,000 4,063,298 0.2194 19.78 19.78 19.87 19.78 21.06 202,266 20.089 -4.42%
2016-05-13 0 0.226 0.225 0.227 0.223 0.246 77,572,000 18,428,806 0.2376 20.69 20.60 20.78 20.42 22.52 847,203 21.753 -1.74%
2016-05-12 0 0.230 0.231 0.232 0.204 0.232 92,216,000 20,451,988 0.2218 21.06 21.15 21.24 18.68 21.24 1,007,137 20.307 10.58%
2016-05-11 0 0.208 0.207 0.208 0.206 0.215 13,276,000 2,787,024 0.2099 19.05 18.95 19.05 18.86 19.69 144,994 19.222 -2.80%
2016-05-10 0 0.214 0.213 0.215 0.212 0.218 8,240,000 1,774,370 0.2153 19.59 19.50 19.69 19.41 19.96 89,993 19.717 0.47%
2016-05-09 0 0.213 0.213 0.215 0.210 0.218 8,964,000 1,910,120 0.2131 19.50 19.50 19.69 19.23 19.96 97,900 19.511 0.00%
2016-05-06 0 0.213 0.213 0.218 0.213 0.228 12,804,000 2,802,144 0.2188 19.50 19.50 19.96 19.50 20.88 139,839 20.038 -1.84%
2016-05-05 0 0.217 0.217 0.219 0.216 0.233 25,572,000 5,671,036 0.2218 19.87 19.87 20.05 19.78 21.33 279,285 20.306 -3.13%
2016-05-04 0 0.224 0.223 0.224 0.211 0.227 16,864,000 3,706,926 0.2198 20.51 20.42 20.51 19.32 20.78 184,180 20.127 4.67%
2016-05-03 0 0.214 0.213 0.215 0.214 0.238 44,264,000 9,902,388 0.2237 19.59 19.50 19.69 19.59 21.79 483,429 20.484 -7.76%
2016-04-29 0 0.232 0.230 0.232 0.228 0.243 50,064,000 11,578,812 0.2313 21.24 21.06 21.24 20.88 22.25 546,774 21.177 -2.11%
2016-04-28 0 0.237 0.235 0.237 0.228 0.240 23,952,001 5,629,570 0.2350 21.70 21.52 21.70 20.88 21.97 261,592 21.520 1.28%
2016-04-27 0 0.234 0.234 0.236 0.220 0.245 49,138,000 11,451,716 0.2331 21.43 21.43 21.61 20.14 22.43 536,661 21.339 -4.10%
2016-04-26 0 0.244 0.242 0.244 0.240 0.250 33,046,000 8,021,456 0.2427 22.34 22.16 22.34 21.97 22.89 360,912 22.226 -0.41%
2016-04-25 0 0.245 0.245 0.246 0.235 0.249 86,954,000 21,257,854 0.2445 22.43 22.43 22.52 21.52 22.80 949,668 22.385 7.46%
2016-04-22 0 0.228 0.227 0.229 0.223 0.245 60,064,000 13,897,978 0.2314 20.88 20.78 20.97 20.42 22.43 655,989 21.186 -0.44%
2016-04-21 0 0.229 0.225 0.228 0.225 0.255 117,416,000 28,372,708 0.2416 20.97 20.60 20.88 20.60 23.35 1,282,359 22.125 -6.91%
2016-04-20 0 0.246 0.245 0.246 0.235 0.265 256,254,000 64,334,906 0.2511 22.52 22.43 22.52 21.52 24.26 2,798,678 22.988 2.93%
2016-04-19 0 0.239 0.239 0.240 0.220 0.255 274,108,000 66,275,712 0.2418 21.88 21.88 21.97 20.14 23.35 2,993,671 22.139 4.37%
2016-04-18 0 0.229 0.229 0.230 0.197 0.236 378,640,000 84,852,356 0.2241 20.97 20.97 21.06 18.04 21.61 4,135,317 20.519 19.27%
2016-04-15 0 0.192 0.192 0.193 0.190 0.197 25,510,000 4,923,770 0.1930 17.58 17.58 17.67 17.40 18.04 278,608 17.673 -1.03%
2016-04-14 0 0.194 0.193 0.194 0.187 0.196 30,810,000 5,895,340 0.1913 17.76 17.67 17.76 17.12 17.95 336,491 17.520 1.04%
2016-04-13 0 0.192 0.192 0.193 0.183 0.196 35,112,000 6,643,658 0.1892 17.58 17.58 17.67 16.76 17.95 383,476 17.325 3.23%
2016-04-12 0 0.186 0.186 0.187 0.184 0.195 39,018,000 7,345,652 0.1883 17.03 17.03 17.12 16.85 17.85 426,135 17.238 -2.62%
2016-04-11 0 0.191 0.190 0.191 0.185 0.214 142,760,000 28,760,794 0.2015 17.49 17.40 17.49 16.94 19.59 1,559,154 18.446 -3.54%
2016-04-08 0 0.198 0.197 0.198 0.192 0.200 43,912,000 8,652,396 0.1970 18.13 18.04 18.13 17.58 18.31 479,585 18.041 3.12%
2016-04-07 0 0.192 0.190 0.192 0.190 0.206 101,930,000 20,080,036 0.1970 17.58 17.40 17.58 17.40 18.86 1,113,229 18.038 -5.88%
2016-04-06 0 0.204 0.204 0.205 0.182 0.208 399,632,000 78,688,720 0.1969 18.68 18.68 18.77 16.66 19.05 4,364,582 18.029 12.09%
2016-04-05 0 0.182 0.181 0.182 0.172 0.186 116,128,000 20,781,184 0.1790 16.66 16.57 16.66 15.75 17.03 1,268,292 16.385 4.60%
2016-04-01 0 0.174 0.171 0.176 0.165 0.178 72,786,000 12,558,494 0.1725 15.93 15.66 16.11 15.11 16.30 794,932 15.798 -1.69%
2016-03-31 0 0.177 0.176 0.177 0.159 0.178 133,352,000 22,922,160 0.1719 16.21 16.11 16.21 14.56 16.30 1,456,404 15.739 7.93%
2016-03-30 0 0.164 0.161 0.164 0.157 0.168 89,324,000 14,508,480 0.1624 15.02 14.74 15.02 14.38 15.38 975,552 14.872 -2.96%
2016-03-29 0 0.169 0.169 0.170 0.160 0.178 191,124,000 32,716,300 0.1712 15.47 15.47 15.57 14.65 16.30 2,087,361 15.674 6.29%
2016-03-24 0 0.159 0.158 0.160 0.133 0.164 280,316,000 43,306,282 0.1545 14.56 14.47 14.65 12.18 15.02 3,061,472 14.146 20.45%
2016-03-23 0 0.132 0.130 0.132 0.128 0.134 20,876,000 2,718,276 0.1302 12.09 11.90 12.09 11.72 12.27 227,997 11.922 0.76%
2016-03-22 0 0.131 0.131 0.132 0.130 0.134 11,362,000 1,507,402 0.1327 11.99 11.99 12.09 11.90 12.27 124,090 12.148 -0.76%
2016-03-21 0 0.132 0.131 0.132 0.130 0.136 10,882,000 1,441,464 0.1325 12.09 11.99 12.09 11.90 12.45 118,848 12.129 0.76%
2016-03-18 0 0.131 0.129 0.131 0.126 0.134 18,622,000 2,415,422 0.1297 11.99 11.81 11.99 11.54 12.27 203,380 11.876 4.80%
2016-03-17 0 0.125 0.125 0.126 0.123 0.131 30,462,000 3,849,406 0.1264 11.45 11.45 11.54 11.26 11.99 332,691 11.571 -3.10%
2016-03-16 0 0.129 0.128 0.130 0.128 0.132 10,284,000 1,328,290 0.1292 11.81 11.72 11.90 11.72 12.09 112,317 11.826 0.78%
2016-03-15 0 0.128 0.128 0.129 0.128 0.132 8,860,000 1,144,972 0.1292 11.72 11.72 11.81 11.72 12.09 96,765 11.833 -3.03%
2016-03-14 0 0.132 0.131 0.132 0.130 0.143 28,686,000 3,792,560 0.1322 12.09 11.99 12.09 11.90 13.09 313,294 12.105 -5.71%
2016-03-11 0 0.140 0.139 0.140 0.139 0.145 25,010,000 3,505,862 0.1402 12.82 12.73 12.82 12.73 13.28 273,147 12.835 -2.10%
2016-03-10 0 0.143 0.143 0.145 0.142 0.148 18,326,000 2,634,502 0.1438 13.09 13.09 13.28 13.00 13.55 200,147 13.163 -4.67%
2016-03-09 0 0.150 0.147 0.150 0.143 0.150 21,460,000 3,142,034 0.1464 13.73 13.46 13.73 13.09 13.73 234,375 13.406 0.00%
2016-03-08 0 0.150 0.142 0.151 0.140 0.150 32,294,000 4,644,712 0.1438 13.73 13.00 13.83 12.82 13.73 352,699 13.169 2.04%
2016-03-07 0 0.147 0.147 0.148 0.147 0.156 19,362,000 2,903,590 0.1500 13.46 13.46 13.55 13.46 14.28 211,462 13.731 -4.55%
2016-03-04 0 0.154 0.153 0.154 0.152 0.156 16,902,000 2,606,330 0.1542 14.10 14.01 14.10 13.92 14.28 184,595 14.119 0.00%
2016-03-03 0 0.154 0.152 0.154 0.148 0.155 22,686,000 3,440,314 0.1516 14.10 13.92 14.10 13.55 14.19 247,765 13.885 3.36%
2016-03-02 0 0.149 0.148 0.149 0.148 0.159 27,158,000 4,140,970 0.1525 13.64 13.55 13.64 13.55 14.56 296,606 13.961 -2.61%
2016-03-01 0 0.153 0.153 0.154 0.149 0.155 9,904,628 1,519,619 0.1534 14.01 14.01 14.10 13.64 14.19 108,173 14.048 0.66%
2016-02-29 0 0.152 0.149 0.152 0.148 0.155 21,422,000 3,226,064 0.1506 13.92 13.64 13.92 13.55 14.19 233,960 13.789 1.33%
2016-02-26 0 0.150 0.150 0.151 0.148 0.157 13,534,000 2,061,354 0.1523 13.73 13.73 13.83 13.55 14.38 147,812 13.946 0.67%
2016-02-25 0 0.149 0.148 0.149 0.142 0.162 40,010,000 6,132,108 0.1533 13.64 13.55 13.64 13.00 14.83 436,969 14.033 4.93%
2016-02-24 0 0.142 0.141 0.142 0.140 0.150 24,284,000 3,484,696 0.1435 13.00 12.91 13.00 12.82 13.73 265,218 13.139 -5.33%
2016-02-23 0 0.150 0.150 0.152 0.150 0.154 8,812,000 1,340,822 0.1522 13.73 13.73 13.92 13.73 14.10 96,240 13.932 -3.23%
2016-02-22 0 0.155 0.153 0.155 0.147 0.157 19,616,000 3,005,382 0.1532 14.19 14.01 14.19 13.46 14.38 214,236 14.028 3.33%
2016-02-19 0 0.150 0.149 0.150 0.147 0.159 47,078,000 7,052,248 0.1498 13.73 13.64 13.73 13.46 14.56 514,162 13.716 -4.46%
2016-02-18 0 0.157 0.154 0.158 0.151 0.164 60,832,000 9,581,678 0.1575 14.38 14.10 14.47 13.83 15.02 664,377 14.422 -2.48%
2016-02-17 0 0.161 0.161 0.163 0.161 0.172 65,534,000 10,900,160 0.1663 14.74 14.74 14.92 14.74 15.75 715,730 15.229 -5.29%
2016-02-16 0 0.170 0.169 0.170 0.168 0.179 92,128,000 15,940,118 0.1730 15.57 15.47 15.57 15.38 16.39 1,006,176 15.842 0.59%
2016-02-15 0 0.169 0.169 0.170 0.160 0.176 193,298,000 32,611,892 0.1687 15.47 15.47 15.57 14.65 16.11 2,111,104 15.448 5.63%
2016-02-12 0 0.160 0.159 0.160 0.144 0.167 228,970,000 36,776,440 0.1606 14.65 14.56 14.65 13.18 15.29 2,500,696 14.706 9.59%
2016-02-11 0 0.146 0.145 0.146 0.128 0.147 99,864,000 14,101,604 0.1412 13.37 13.28 13.37 11.72 13.46 1,090,665 12.929 8.96%
2016-02-05 0 0.134 0.134 0.135 0.132 0.143 83,710,000 11,301,676 0.1350 12.27 12.27 12.36 12.09 13.09 914,239 12.362 -4.29%
2016-02-04 0 0.140 0.139 0.140 0.126 0.154 379,638,000 54,425,882 0.1434 12.82 12.73 12.82 11.54 14.10 4,146,217 13.127 10.24%
2016-02-03 0 0.127 0.126 0.127 0.100 0.130 226,432,000 27,040,086 0.1194 11.63 11.54 11.63 9.156 11.90 2,472,977 10.934 27.00%
2016-02-02 0 0.100 0.099 0.100 0.099 0.104 43,850,000 4,351,944 0.0992 9.156 9.065 9.156 9.065 9.523 478,908 9.0872 0.00%
2016-02-01 0 0.100 0.100 0.102 0.093 0.105 22,572,000 2,266,724 0.1004 9.156 9.156 9.339 8.515 9.614 246,520 9.1949 3.09%
2016-01-29 0 0.097 0.097 0.100 0.090 0.100 9,236,000 904,134 0.0979 8.882 8.882 9.156 8.241 9.156 100,871 8.9633 -1.02%
2016-01-28 0 0.098 0.097 0.098 0.096 0.100 8,688,000 845,242 0.0973 8.973 8.882 8.973 8.790 9.156 94,886 8.9080 -2.00%
2016-01-27 0 0.100 0.099 0.100 0.097 0.101 4,370,000 435,268 0.0996 9.156 9.065 9.156 8.882 9.248 47,727 9.1200 3.09%
2016-01-26 0 0.097 0.097 0.098 0.097 0.100 15,960,000 1,568,858 0.0983 8.882 8.882 8.973 8.882 9.156 174,307 9.0005 -3.96%
2016-01-25 0 0.101 0.101 0.102 0.099 0.102 4,710,000 472,282 0.1003 9.248 9.248 9.339 9.065 9.339 51,440 9.1812 2.02%
2016-01-22 0 0.099 0.099 0.100 0.099 0.103 10,744,000 1,079,180 0.1004 9.065 9.065 9.156 9.065 9.431 117,341 9.1970 -1.00%
2016-01-21 0 0.100 0.100 0.102 0.100 0.106 11,200,000 1,150,918 0.1028 9.156 9.156 9.339 9.156 9.706 122,321 9.4090 -5.66%
2016-01-20 0 0.106 0.105 0.106 0.102 0.106 16,150,000 1,669,182 0.1034 9.706 9.614 9.706 9.339 9.706 176,382 9.4634 0.00%
2016-01-19 0 0.106 0.105 0.107 0.104 0.107 6,080,000 641,416 0.1055 9.706 9.614 9.797 9.523 9.797 66,403 9.6595 0.95%
2016-01-18 0 0.105 0.105 0.106 0.102 0.112 16,488,000 1,787,022 0.1084 9.614 9.614 9.706 9.339 10.26 180,074 9.9238 0.00%
2016-01-15 0 0.105 0.104 0.105 0.101 0.105 10,564,000 1,086,848 0.1029 9.614 9.523 9.614 9.248 9.614 115,375 9.4202 0.96%
2016-01-14 0 0.104 0.104 0.105 0.104 0.106 12,282,000 1,280,444 0.1043 9.523 9.523 9.614 9.523 9.706 134,138 9.5457 -1.89%
2016-01-13 0 0.106 0.106 0.107 0.105 0.110 13,312,000 1,428,036 0.1073 9.706 9.706 9.797 9.614 10.07 145,387 9.8223 0.95%
2016-01-12 0 0.105 0.103 0.105 0.102 0.107 24,232,000 2,516,004 0.1038 9.614 9.431 9.614 9.339 9.797 264,650 9.5069 -0.94%
2016-01-11 0 0.106 0.105 0.107 0.100 0.112 39,380,000 4,172,372 0.1060 9.706 9.614 9.797 9.156 10.26 430,089 9.7012 3.92%
2016-01-08 0 0.102 0.102 0.104 0.101 0.105 12,682,000 1,303,136 0.1028 9.339 9.339 9.523 9.248 9.614 138,506 9.4085 -2.86%
2016-01-07 0 0.105 0.103 0.105 0.103 0.111 35,416,000 3,774,460 0.1066 9.614 9.431 9.614 9.431 10.16 386,796 9.7583 -5.41%
2016-01-06 0 0.111 0.110 0.113 0.111 0.115 4,888,000 549,782 0.1125 10.16 10.07 10.35 10.16 10.53 53,384 10.299 -1.77%
2016-01-05 0 0.113 0.110 0.114 0.108 0.114 4,812,000 536,012 0.1114 10.35 10.07 10.44 9.889 10.44 52,554 10.199 2.73%
2016-01-04 0 0.110 0.110 0.111 0.107 0.118 12,390,000 1,369,558 0.1105 10.07 10.07 10.16 9.797 10.80 135,317 10.121 -2.65%
2015-12-31 0 0.113 0.112 0.113 0.111 0.114 3,572,000 401,148 0.1123 10.35 10.26 10.35 10.16 10.44 39,012 10.283 0.89%
2015-12-30 0 0.112 0.112 0.113 0.112 0.116 4,248,000 483,904 0.1139 10.26 10.26 10.35 10.26 10.62 46,395 10.430 -0.88%
2015-12-29 0 0.113 0.112 0.113 0.110 0.117 7,114,000 802,946 0.1129 10.35 10.26 10.35 10.07 10.71 77,696 10.335 0.89%
2015-12-28 0 0.112 0.111 0.112 0.110 0.116 9,398,000 1,068,358 0.1137 10.26 10.16 10.26 10.07 10.62 102,640 10.409 -3.45%
2015-12-24 0 0.116 0.115 0.116 0.115 0.116 2,444,000 281,230 0.1151 10.62 10.53 10.62 10.53 10.62 26,692 10.536 2.65%
2015-12-23 0 0.113 0.112 0.113 0.110 0.117 25,114,000 2,861,482 0.1139 10.35 10.26 10.35 10.07 10.71 274,283 10.433 0.89%
2015-12-22 0 0.112 0.111 0.113 0.105 0.114 22,434,000 2,475,618 0.1104 10.26 10.16 10.35 9.614 10.44 245,013 10.104 4.67%
2015-12-21 0 0.107 0.106 0.107 0.103 0.110 19,018,000 2,048,740 0.1077 9.797 9.706 9.797 9.431 10.07 207,705 9.8637 -6.14%
2015-12-18 0 0.114 0.113 0.114 0.111 0.116 9,246,000 1,042,512 0.1128 10.44 10.35 10.44 10.16 10.62 100,980 10.324 -0.87%
2015-12-17 0 0.115 0.113 0.114 0.111 0.118 8,482,000 976,796 0.1152 10.53 10.35 10.44 10.16 10.80 92,636 10.544 -2.54%
2015-12-16 0 0.118 0.118 0.119 0.117 0.119 9,214,000 1,087,952 0.1181 10.80 10.80 10.90 10.71 10.90 100,631 10.811 0.00%
2015-12-15 0 0.118 0.118 0.119 0.118 0.122 9,802,000 1,164,790 0.1188 10.80 10.80 10.90 10.80 11.17 107,053 10.881 -2.48%
2015-12-14 0 0.121 0.120 0.121 0.118 0.121 18,202,000 2,163,876 0.1189 11.08 10.99 11.08 10.80 11.08 198,793 10.885 -2.42%
2015-12-11 0 0.124 0.122 0.124 0.123 0.129 5,782,000 721,656 0.1248 11.35 11.17 11.35 11.26 11.81 63,148 11.428 -3.13%
2015-12-10 0 0.128 0.125 0.127 0.122 0.134 80,860,000 10,381,008 0.1284 11.72 11.45 11.63 11.17 12.27 883,113 11.755 3.23%
2015-12-09 0 0.124 0.124 0.125 0.120 0.126 6,772,000 843,258 0.1245 11.35 11.35 11.45 10.99 11.54 73,960 11.401 0.00%
2015-12-08 0 0.124 0.123 0.124 0.120 0.128 25,262,000 3,085,816 0.1222 11.35 11.26 11.35 10.99 11.72 275,899 11.185 -3.88%
2015-12-07 0 0.129 0.128 0.130 0.125 0.131 6,388,000 821,434 0.1286 11.81 11.72 11.90 11.45 11.99 69,767 11.774 0.78%
2015-12-04 0 0.128 0.126 0.129 0.125 0.130 10,670,000 1,356,456 0.1271 11.72 11.54 11.81 11.45 11.90 116,532 11.640 -1.54%
2015-12-03 0 0.130 0.129 0.131 0.129 0.133 8,016,000 1,042,366 0.1300 11.90 11.81 11.99 11.81 12.18 87,547 11.906 -1.52%
2015-12-02 0 0.132 0.132 0.133 0.130 0.133 18,980,000 2,487,250 0.1310 12.09 12.09 12.18 11.90 12.18 207,290 11.999 1.54%
2015-12-01 0 0.130 0.130 0.132 0.130 0.136 10,296,000 1,364,230 0.1325 11.90 11.90 12.09 11.90 12.45 112,448 12.132 -3.70%
2015-11-30 0 0.135 0.134 0.135 0.130 0.136 23,320,000 3,092,118 0.1326 12.36 12.27 12.36 11.90 12.45 254,689 12.141 -1.46%
2015-11-27 0 0.137 0.137 0.138 0.136 0.140 8,390,000 1,160,580 0.1383 12.54 12.54 12.64 12.45 12.82 91,631 12.666 -1.44%
2015-11-26 0 0.139 0.139 0.140 0.139 0.144 7,916,000 1,124,206 0.1420 12.73 12.73 12.82 12.73 13.18 86,455 13.003 -2.11%
2015-11-25 0 0.142 0.141 0.142 0.139 0.146 17,266,000 2,446,220 0.1417 13.00 12.91 13.00 12.73 13.37 188,571 12.972 -2.07%
2015-11-24 0 0.145 0.145 0.146 0.133 0.147 53,982,000 7,679,134 0.1423 13.28 13.28 13.37 12.18 13.46 589,565 13.025 9.85%
2015-11-23 0 0.132 0.132 0.133 0.131 0.134 11,050,000 1,462,000 0.1323 12.09 12.09 12.18 11.99 12.27 120,683 12.114 -0.75%
2015-11-20 0 0.133 0.132 0.133 0.131 0.133 8,588,000 1,132,420 0.1319 12.18 12.09 12.18 11.99 12.18 93,794 12.073 -0.75%
2015-11-19 0 0.134 0.134 0.135 0.132 0.136 19,664,000 2,632,438 0.1339 12.27 12.27 12.36 12.09 12.45 214,760 12.258 -0.74%
2015-11-18 0 0.135 0.135 0.137 0.135 0.138 12,128,000 1,656,018 0.1365 12.36 12.36 12.54 12.36 12.64 132,456 12.502 -0.74%
2015-11-17 0 0.136 0.135 0.136 0.133 0.136 8,068,000 1,086,418 0.1347 12.45 12.36 12.45 12.18 12.45 88,115 12.330 0.74%
2015-11-16 0 0.135 0.135 0.136 0.130 0.136 19,436,000 2,587,828 0.1331 12.36 12.36 12.45 11.90 12.45 212,270 12.191 0.75%
2015-11-13 0 0.134 0.133 0.134 0.130 0.135 7,330,000 975,412 0.1331 12.27 12.18 12.27 11.90 12.36 80,055 12.184 0.00%
2015-11-12 0 0.134 0.133 0.134 0.133 0.137 10,256,000 1,386,132 0.1352 12.27 12.18 12.27 12.18 12.54 112,011 12.375 -0.74%
2015-11-11 0 0.135 0.134 0.135 0.132 0.137 12,926,000 1,744,958 0.1350 12.36 12.27 12.36 12.09 12.54 141,171 12.361 2.27%
2015-11-10 0 0.132 0.130 0.132 0.130 0.141 37,844,000 5,091,068 0.1345 12.09 11.90 12.09 11.90 12.91 413,313 12.318 -5.71%
2015-11-09 0 0.140 0.138 0.140 0.138 0.140 8,008,000 1,113,130 0.1390 12.82 12.64 12.82 12.64 12.82 87,459 12.727 0.00%
2015-11-06 0 0.140 0.139 0.140 0.138 0.143 15,212,000 2,130,048 0.1400 12.82 12.73 12.82 12.64 13.09 166,138 12.821 0.00%
2015-11-05 0 0.140 0.140 0.141 0.139 0.143 13,304,000 1,873,618 0.1408 12.82 12.82 12.91 12.73 13.09 145,300 12.895 0.00%
2015-11-04 0 0.140 0.140 0.141 0.136 0.148 40,454,000 5,716,440 0.1413 12.82 12.82 12.91 12.45 13.55 441,818 12.938 0.72%
2015-11-03 0 0.139 0.138 0.139 0.131 0.140 8,690,000 1,198,148 0.1379 12.73 12.64 12.73 11.99 12.82 94,908 12.624 2.96%
2015-11-02 0 0.135 0.133 0.135 0.132 0.141 14,382,000 1,959,918 0.1363 12.36 12.18 12.36 12.09 12.91 157,073 12.478 -2.88%
2015-10-30 0 0.139 0.139 0.140 0.139 0.146 11,738,000 1,653,236 0.1408 12.73 12.73 12.82 12.73 13.37 128,197 12.896 -2.80%
2015-10-29 0 0.143 0.141 0.143 0.136 0.143 10,530,000 1,471,248 0.1397 13.09 12.91 13.09 12.45 13.09 115,003 12.793 3.62%
2015-10-28 0 0.138 0.136 0.138 0.136 0.141 9,098,000 1,254,554 0.1379 12.64 12.45 12.64 12.45 12.91 99,364 12.626 -1.43%
2015-10-27 0 0.140 0.140 0.141 0.133 0.142 21,500,000 2,977,466 0.1385 12.82 12.82 12.91 12.18 13.00 234,812 12.680 2.19%
2015-10-26 0 0.137 0.137 0.138 0.136 0.140 8,394,000 1,155,880 0.1377 12.54 12.54 12.64 12.45 12.82 91,675 12.608 -1.44%
2015-10-23 0 0.139 0.139 0.140 0.138 0.142 9,584,000 1,330,952 0.1389 12.73 12.73 12.82 12.64 13.00 104,672 12.715 -0.71%
2015-10-22 0 0.140 0.138 0.140 0.135 0.145 17,822,000 2,506,140 0.1406 12.82 12.64 12.82 12.36 13.28 194,643 12.876 0.00%
2015-10-20 0 0.140 0.139 0.140 0.139 0.142 14,620,000 2,058,894 0.1408 12.82 12.73 12.82 12.73 13.00 159,672 12.894 0.72%
2015-10-19 0 0.139 0.138 0.140 0.138 0.144 13,308,000 1,866,898 0.1403 12.73 12.64 12.82 12.64 13.18 145,343 12.845 -4.79%
2015-10-16 0 0.146 0.143 0.146 0.142 0.150 8,688,000 1,272,214 0.1464 13.37 13.09 13.37 13.00 13.73 94,886 13.408 0.00%
2015-10-15 0 0.146 0.145 0.146 0.144 0.150 12,486,000 1,830,872 0.1466 13.37 13.28 13.37 13.18 13.73 136,366 13.426 1.39%
2015-10-14 0 0.144 0.144 0.145 0.142 0.151 19,746,020 2,875,554 0.1456 13.18 13.18 13.28 13.00 13.83 215,656 13.334 -1.37%
2015-10-13 0 0.146 0.146 0.147 0.145 0.154 19,694,000 2,912,662 0.1479 13.37 13.37 13.46 13.28 14.10 215,088 13.542 -3.95%
2015-10-12 0 0.152 0.152 0.153 0.150 0.155 15,484,000 2,383,210 0.1539 13.92 13.92 14.01 13.73 14.19 169,109 14.093 1.33%
2015-10-09 0 0.150 0.149 0.150 0.144 0.157 64,616,000 9,743,574 0.1508 13.73 13.64 13.73 13.18 14.38 705,704 13.807 -1.96%
2015-10-08 0 0.153 0.152 0.153 0.144 0.162 76,158,000 11,762,194 0.1544 14.01 13.92 14.01 13.18 14.83 831,760 14.141 3.38%
2015-10-07 0 0.148 0.146 0.148 0.136 0.151 39,872,000 5,784,270 0.1451 13.55 13.37 13.55 12.45 13.83 435,462 13.283 8.82%
2015-10-06 0 0.136 0.136 0.138 0.132 0.139 14,620,000 1,973,726 0.1350 12.45 12.45 12.64 12.09 12.73 159,672 12.361 -2.16%
2015-10-05 0 0.139 0.139 0.140 0.137 0.143 18,972,000 2,647,782 0.1396 12.73 12.73 12.82 12.54 13.09 207,203 12.779 -1.42%
2015-10-02 0 0.141 0.140 0.142 0.140 0.144 7,980,000 1,123,550 0.1408 12.91 12.82 13.00 12.82 13.18 87,154 12.892 0.71%
2015-09-30 0 0.140 0.140 0.141 0.138 0.144 12,332,000 1,733,410 0.1406 12.82 12.82 12.91 12.64 13.18 134,684 12.870 0.00%
2015-09-29 0 0.140 0.139 0.140 0.136 0.144 27,426,000 3,847,322 0.1403 12.82 12.73 12.82 12.45 13.18 299,533 12.844 -2.78%
2015-09-25 0 0.144 0.142 0.144 0.140 0.145 30,432,000 4,337,224 0.1425 13.18 13.00 13.18 12.82 13.28 332,363 13.050 1.41%
2015-09-24 0 0.142 0.142 0.144 0.142 0.150 23,274,000 3,361,642 0.1444 13.00 13.00 13.18 13.00 13.73 254,187 13.225 -4.05%
2015-09-23 0 0.148 0.146 0.148 0.144 0.149 27,762,000 4,044,946 0.1457 13.55 13.37 13.55 13.18 13.64 303,203 13.341 -0.67%
2015-09-22 0 0.149 0.149 0.150 0.146 0.157 24,098,000 3,646,268 0.1513 13.64 13.64 13.73 13.37 14.38 263,186 13.854 -1.32%
2015-09-21 0 0.151 0.151 0.153 0.148 0.155 23,182,000 3,505,562 0.1512 13.83 13.83 14.01 13.55 14.19 253,182 13.846 -3.21%
2015-09-18 0 0.156 0.155 0.156 0.155 0.167 50,276,000 8,033,030 0.1598 14.28 14.19 14.28 14.19 15.29 549,089 14.630 -2.50%
2015-09-17 0 0.160 0.159 0.160 0.148 0.167 179,548,000 28,701,422 0.1599 14.65 14.56 14.65 13.55 15.29 1,960,934 14.637 8.84%
2015-09-16 0 0.147 0.147 0.148 0.138 0.153 38,550,000 5,623,878 0.1459 13.46 13.46 13.55 12.64 14.01 421,024 13.358 8.09%
2015-09-15 0 0.136 0.135 0.136 0.132 0.142 33,332,000 4,513,568 0.1354 12.45 12.36 12.45 12.09 13.00 364,035 12.399 -4.23%
2015-09-14 0 0.142 0.140 0.142 0.138 0.165 77,076,000 11,168,926 0.1449 13.00 12.82 13.00 12.64 15.11 841,786 13.268 -8.39%
2015-09-11 0 0.155 0.155 0.156 0.129 0.167 325,606,000 50,344,826 0.1546 14.19 14.19 14.28 11.81 15.29 3,556,106 14.157 17.42%
2015-09-10 0 0.132 0.131 0.132 0.103 0.133 96,128,000 11,746,798 0.1222 12.09 11.99 12.09 9.431 12.18 1,049,862 11.189 23.36%
2015-09-09 0 0.107 0.106 0.107 0.105 0.109 29,346,000 3,153,242 0.1075 9.797 9.706 9.797 9.614 9.980 320,502 9.8384 1.90%
2015-09-08 0 0.105 0.104 0.105 0.098 0.105 19,852,000 2,027,834 0.1021 9.614 9.523 9.614 8.973 9.614 216,814 9.3529 7.14%
2015-09-07 0 0.098 0.098 0.099 0.097 0.100 5,908,000 583,350 0.0987 8.973 8.973 9.065 8.882 9.156 64,524 9.0408 -1.01%
2015-09-04 0 0.099 0.099 0.100 0.097 0.103 9,170,000 912,080 0.0995 9.065 9.065 9.156 8.882 9.431 100,150 9.1071 -1.00%
2015-09-02 0 0.100 0.100 0.101 0.096 0.104 15,038,000 1,488,848 0.0990 9.156 9.156 9.248 8.790 9.523 164,238 9.0652 -0.99%
2015-09-01 0 0.101 0.101 0.103 0.101 0.105 10,572,000 1,084,938 0.1026 9.248 9.248 9.431 9.248 9.614 115,462 9.3965 -3.81%
2015-08-31 0 0.105 0.104 0.105 0.103 0.113 15,606,000 1,672,036 0.1071 9.614 9.523 9.614 9.431 10.35 170,441 9.8101 -1.87%
2015-08-28 0 0.107 0.107 0.108 0.106 0.112 23,210,000 2,504,084 0.1079 9.797 9.797 9.889 9.706 10.26 253,488 9.8785 0.00%
2015-08-27 0 0.107 0.106 0.107 0.101 0.108 32,362,000 3,383,410 0.1045 9.797 9.706 9.797 9.248 9.889 353,442 9.5728 5.94%
2015-08-26 0 0.101 0.101 0.102 0.100 0.107 39,130,000 4,002,554 0.1023 9.248 9.248 9.339 9.156 9.797 427,358 9.3658 0.00%
2015-08-25 0 0.101 0.101 0.102 0.098 0.111 75,734,000 7,738,018 0.1022 9.248 9.248 9.339 8.973 10.16 827,129 9.3553 -1.94%
2015-08-24 0 0.103 0.102 0.103 0.101 0.116 25,726,000 2,712,208 0.1054 9.431 9.339 9.431 9.248 10.62 280,967 9.6531 -14.17%
2015-08-21 0 0.120 0.120 0.121 0.113 0.120 27,694,000 3,201,650 0.1156 10.99 10.99 11.08 10.35 10.99 302,460 10.585 -0.83%
2015-08-20 0 0.121 0.119 0.121 0.118 0.125 13,028,000 1,573,482 0.1208 11.08 10.90 11.08 10.80 11.45 142,285 11.059 -3.20%
2015-08-19 0 0.125 0.125 0.129 0.122 0.130 23,088,000 2,894,584 0.1254 11.45 11.45 11.81 11.17 11.90 252,156 11.479 -1.57%
2015-08-18 0 0.127 0.126 0.127 0.125 0.133 24,476,000 3,146,862 0.1286 11.63 11.54 11.63 11.45 12.18 267,315 11.772 -3.05%
2015-08-17 0 0.131 0.131 0.132 0.129 0.136 18,888,000 2,483,560 0.1315 11.99 11.99 12.09 11.81 12.45 206,285 12.039 -4.38%
2015-08-14 0 0.137 0.136 0.137 0.136 0.142 5,800,000 801,726 0.1382 12.54 12.45 12.54 12.45 13.00 63,345 12.657 -1.44%
2015-08-13 0 0.139 0.138 0.139 0.135 0.143 11,232,000 1,548,846 0.1379 12.73 12.64 12.73 12.36 13.09 122,670 12.626 2.21%
2015-08-12 0 0.136 0.136 0.138 0.132 0.146 17,346,000 2,441,938 0.1408 12.45 12.45 12.64 12.09 13.37 189,444 12.890 -6.21%
2015-08-11 0 0.145 0.144 0.146 0.144 0.154 16,526,000 2,432,468 0.1472 13.28 13.18 13.37 13.18 14.10 180,489 13.477 -3.33%
2015-08-10 0 0.150 0.148 0.150 0.143 0.158 23,668,000 3,549,598 0.1500 13.73 13.55 13.73 13.09 14.47 258,490 13.732 0.67%
2015-08-07 0 0.149 0.149 0.150 0.147 0.154 25,196,000 3,773,198 0.1498 13.64 13.64 13.73 13.46 14.10 275,178 13.712 -1.32%
2015-08-06 0 0.151 0.150 0.151 0.141 0.162 91,052,000 13,701,622 0.1505 13.83 13.73 13.83 12.91 14.83 994,425 13.778 6.34%
2015-08-05 0 0.142 0.140 0.142 0.138 0.143 11,396,000 1,607,614 0.1411 13.00 12.82 13.00 12.64 13.09 124,461 12.917 1.43%
2015-08-04 0 0.140 0.140 0.141 0.133 0.142 17,948,000 2,476,556 0.1380 12.82 12.82 12.91 12.18 13.00 196,019 12.634 -1.41%
2015-08-03 0 0.142 0.140 0.142 0.133 0.148 12,260,000 1,734,116 0.1414 13.00 12.82 13.00 12.18 13.55 133,898 12.951 -4.05%
2015-07-31 0 0.148 0.147 0.148 0.148 0.153 8,618,000 1,291,858 0.1499 13.55 13.46 13.55 13.55 14.01 94,122 13.725 -1.99%
2015-07-30 0 0.151 0.151 0.152 0.151 0.158 9,444,000 1,466,346 0.1553 13.83 13.83 13.92 13.83 14.47 103,143 14.217 -1.31%
2015-07-29 0 0.153 0.152 0.154 0.151 0.157 18,200,000 2,790,776 0.1533 14.01 13.92 14.10 13.83 14.38 198,771 14.040 1.32%
2015-07-28 0 0.151 0.149 0.151 0.134 0.159 32,592,000 4,872,462 0.1495 13.83 13.64 13.83 12.27 14.56 355,954 13.688 2.72%
2015-07-27 0 0.147 0.147 0.149 0.145 0.171 82,870,000 13,257,762 0.1600 13.46 13.46 13.64 13.28 15.66 905,065 14.648 -14.04%
2015-07-24 0 0.171 0.171 0.172 0.163 0.175 39,608,000 6,740,612 0.1702 15.66 15.66 15.75 14.92 16.02 432,579 15.582 2.40%
2015-07-23 0 0.167 0.167 0.168 0.165 0.170 26,576,020 4,453,763 0.1676 15.29 15.29 15.38 15.11 15.57 290,250 15.345 2.45%
2015-07-22 0 0.163 0.163 0.165 0.160 0.175 45,802,000 7,559,790 0.1651 14.92 14.92 15.11 14.65 16.02 500,227 15.113 -4.68%
2015-07-21 0 0.171 0.171 0.172 0.170 0.175 28,994,000 4,990,552 0.1721 15.66 15.66 15.75 15.57 16.02 316,658 15.760 -2.84%
2015-07-20 0 0.176 0.175 0.176 0.172 0.180 32,146,000 5,643,106 0.1755 16.11 16.02 16.11 15.75 16.48 351,083 16.073 -0.56%
2015-07-17 0 0.177 0.177 0.178 0.174 0.182 86,376,000 15,378,392 0.1780 16.21 16.21 16.30 15.93 16.66 943,356 16.302 1.14%
2015-07-16 0 0.175 0.175 0.176 0.173 0.183 69,618,000 12,320,904 0.1770 16.02 16.02 16.11 15.84 16.76 760,333 16.205 -3.31%
2015-07-15 0 0.181 0.180 0.181 0.175 0.199 177,160,000 33,218,320 0.1875 16.57 16.48 16.57 16.02 18.22 1,934,853 17.168 -1.09%
2015-07-14 0 0.183 0.183 0.184 0.176 0.197 199,200,000 37,286,766 0.1872 16.76 16.76 16.85 16.11 18.04 2,175,563 17.139 3.39%
2015-07-13 0 0.177 0.175 0.178 0.151 0.178 145,122,000 23,996,708 0.1654 16.21 16.02 16.30 13.83 16.30 1,584,950 15.140 11.32%
2015-07-10 0 0.159 0.159 0.160 0.146 0.176 207,954,000 33,808,158 0.1626 14.56 14.56 14.65 13.37 16.11 2,271,170 14.886 11.19%
2015-07-09 0 0.143 0.143 0.144 0.107 0.146 173,762,000 23,324,110 0.1342 13.09 13.09 13.18 9.797 13.37 1,897,742 12.290 30.00%
2015-07-08 0 0.110 0.108 0.110 0.089 0.114 195,870,000 19,531,292 0.0997 10.07 9.889 10.07 8.149 10.44 2,139,195 9.1302 -10.57%
2015-07-07 0 0.123 0.121 0.123 0.119 0.150 104,606,000 13,239,724 0.1266 11.26 11.08 11.26 10.90 13.73 1,142,455 11.589 -10.22%
2015-07-06 0 0.137 0.137 0.138 0.111 0.200 277,472,000 37,634,208 0.1356 12.54 12.54 12.64 10.16 18.31 3,030,411 12.419 -28.65%
2015-07-03 0 0.192 0.192 0.193 0.188 0.225 127,268,000 25,472,938 0.2002 17.58 17.58 17.67 17.21 20.60 1,389,958 18.326 -15.04%
2015-07-02 0 0.226 0.227 0.228 0.219 0.255 163,048,000 38,831,472 0.2382 20.69 20.78 20.88 20.05 23.35 1,780,729 21.807 3.20%
2015-06-30 0 0.219 0.217 0.219 0.203 0.227 74,950,000 16,216,422 0.2164 20.05 19.87 20.05 18.59 20.78 818,567 19.811 -2.67%
2015-06-29 0 0.225 0.224 0.225 0.200 0.247 102,392,000 23,130,966 0.2259 20.60 20.51 20.60 18.31 22.62 1,118,274 20.685 -8.54%
2015-06-26 0 0.246 0.244 0.246 0.240 0.250 73,038,000 18,028,032 0.2468 22.52 22.34 22.52 21.97 22.89 797,685 22.600 -1.20%
2015-06-25 0 0.249 0.249 0.250 0.245 0.255 115,946,000 28,954,716 0.2497 22.80 22.80 22.89 22.43 23.35 1,266,304 22.866 -0.40%
2015-06-24 0 0.250 0.250 0.255 0.243 0.275 378,966,000 99,309,782 0.2621 22.89 22.89 23.35 22.25 25.18 4,138,878 23.994 2.88%
2015-06-23 0 0.243 0.242 0.243 0.238 0.250 112,010,000 27,211,578 0.2429 22.25 22.16 22.25 21.79 22.89 1,223,317 22.244 -2.02%
2015-06-22 0 0.248 0.248 0.249 0.247 0.265 97,155,900 24,510,009 0.2523 22.71 22.71 22.80 22.62 24.26 1,061,088 23.099 0.00%
2015-06-19 0 0.248 0.247 0.248 0.238 0.260 166,212,000 41,179,738 0.2478 22.71 22.62 22.71 21.79 23.81 1,815,285 22.685 0.00%
2015-06-18 0 0.248 0.248 0.250 0.248 0.265 68,236,000 17,243,754 0.2527 22.71 22.71 22.89 22.71 24.26 745,240 23.139 -4.62%
2015-06-17 0 0.260 0.260 0.265 0.249 0.270 87,900,000 22,656,090 0.2577 23.81 23.81 24.26 22.80 24.72 960,000 23.600 0.00%
2015-06-16 0 0.260 0.260 0.265 0.255 0.280 112,948,000 30,010,980 0.2657 23.81 23.81 24.26 23.35 25.64 1,233,562 24.329 -7.14%
2015-06-15 0 0.280 0.275 0.280 0.275 0.285 58,168,000 16,200,760 0.2785 25.64 25.18 25.64 25.18 26.10 635,282 25.502 -1.75%
2015-06-12 0 0.285 0.280 0.285 0.275 0.305 211,390,000 61,059,090 0.2888 26.10 25.64 26.10 25.18 27.93 2,308,696 26.447 3.64%
2015-06-11 0 0.275 0.275 0.280 0.270 0.295 87,202,000 24,369,370 0.2795 25.18 25.18 25.64 24.72 27.01 952,377 25.588 -1.79%
2015-06-10 0 0.280 0.280 0.285 0.275 0.320 240,150,000 70,486,510 0.2935 25.64 25.64 26.10 25.18 29.30 2,622,799 26.875 -9.68%
2015-06-09 0 0.310 0.305 0.310 0.290 0.335 613,748,000 192,949,800 0.3144 28.38 27.93 28.38 26.55 30.67 6,703,050 28.785 1.64%
2015-06-08 0 0.305 0.300 0.305 0.270 0.315 308,302,000 91,601,980 0.2971 27.93 27.47 27.93 24.72 28.84 3,367,121 27.205 12.96%
2015-06-05 0 0.270 0.265 0.270 0.260 0.280 111,840,000 29,811,260 0.2666 24.72 24.26 24.72 23.81 25.64 1,221,461 24.406 -3.57%
2015-06-04 0 0.280 0.275 0.280 0.260 0.310 177,094,000 49,160,900 0.2776 25.64 25.18 25.64 23.81 28.38 1,934,132 25.418 -5.08%
2015-06-03 0 0.295 0.295 0.300 0.285 0.310 194,424,000 57,655,790 0.2965 27.01 27.01 27.47 26.10 28.38 2,123,402 27.153 3.51%
2015-06-02 0 0.285 0.280 0.285 0.280 0.315 196,300,000 57,815,140 0.2945 26.10 25.64 26.10 25.64 28.84 2,143,891 26.967 -5.00%
2015-06-01 0 0.300 0.295 0.300 0.260 0.335 344,294,000 104,274,300 0.3029 27.47 27.01 27.47 23.81 30.67 3,760,208 27.731 -10.45%
2015-05-29 0 0.335 0.330 0.335 0.325 0.350 85,628,000 28,727,640 0.3355 30.67 30.22 30.67 29.76 32.05 935,186 30.719 -1.47%
2015-05-28 0 0.340 0.340 0.345 0.325 0.365 201,848,000 69,948,690 0.3465 31.13 31.13 31.59 29.76 33.42 2,204,483 31.730 0.00%
2015-05-27 0 0.340 0.335 0.340 0.325 0.350 139,658,000 47,044,240 0.3369 31.13 30.67 31.13 29.76 32.05 1,525,275 30.843 0.00%
2015-05-26 0 0.340 0.340 0.345 0.310 0.370 454,631,000 157,232,685 0.3458 31.13 31.13 31.59 28.38 33.88 4,965,253 31.667 6.25%
2015-05-22 0 0.320 0.320 0.325 0.300 0.335 377,052,000 120,151,900 0.3187 29.30 29.30 29.76 27.47 30.67 4,117,974 29.177 4.92%
2015-05-21 0 0.305 0.300 0.305 0.295 0.400 1,497,624,000 528,370,480 0.3528 27.93 27.47 27.93 27.01 36.63 16,356,303 32.304 -4.69%
2015-05-20 0 0.320 0.320 0.325 0.191 0.325 1,366,279,000 341,660,770 0.2501 29.30 29.30 29.76 17.49 29.76 14,921,818 22.897 68.42%
2015-05-19 0 0.190 0.189 0.190 0.183 0.194 89,884,000 16,824,288 0.1872 17.40 17.31 17.40 16.76 17.76 981,668 17.138 3.26%
2015-05-18 0 0.184 0.184 0.185 0.182 0.192 71,502,000 13,296,444 0.1860 16.85 16.85 16.94 16.66 17.58 780,909 17.027 -1.08%
2015-05-15 0 0.186 0.186 0.187 0.183 0.193 68,976,000 12,946,770 0.1877 17.03 17.03 17.12 16.76 17.67 753,322 17.186 1.09%
2015-05-14 0 0.184 0.185 0.186 0.167 0.192 156,432,000 28,610,398 0.1829 16.85 16.94 17.03 15.29 17.58 1,708,472 16.746 9.52%
2015-05-13 0 0.168 0.168 0.169 0.166 0.172 68,132,000 11,477,692 0.1685 15.38 15.38 15.47 15.20 15.75 744,104 15.425 1.82%
2015-05-12 0 0.165 0.164 0.165 0.155 0.181 174,804,000 28,956,204 0.1656 15.11 15.02 15.11 14.19 16.57 1,909,122 15.167 -8.84%
2015-05-11 0 0.181 0.177 0.181 0.162 0.194 73,282,000 13,611,686 0.1857 16.57 16.21 16.57 14.83 17.76 800,349 17.007 -4.23%
2015-05-08 0 0.189 0.188 0.189 0.185 0.191 46,934,000 8,833,602 0.1882 17.31 17.21 17.31 16.94 17.49 512,590 17.233 3.28%
2015-05-07 0 0.183 0.183 0.184 0.182 0.200 110,032,000 21,111,380 0.1919 16.76 16.76 16.85 16.66 18.31 1,201,715 17.568 -7.11%
2015-05-06 0 0.197 0.197 0.198 0.192 0.206 142,081,000 28,384,344 0.1998 18.04 18.04 18.13 17.58 18.86 1,551,738 18.292 0.51%
2015-05-05 0 0.196 0.195 0.196 0.194 0.208 132,478,000 26,490,840 0.2000 17.95 17.85 17.95 17.76 19.05 1,446,859 18.309 -1.51%
2015-05-04 0 0.199 0.199 0.200 0.193 0.207 137,846,000 27,662,778 0.2007 18.22 18.22 18.31 17.67 18.95 1,505,485 18.375 3.11%
2015-04-30 0 0.193 0.192 0.193 0.189 0.203 79,380,000 15,439,674 0.1945 17.67 17.58 17.67 17.31 18.59 866,949 17.809 -4.93%
2015-04-29 0 0.203 0.202 0.203 0.180 0.214 197,883,000 39,249,270 0.1983 18.59 18.50 18.59 16.48 19.59 2,161,180 18.161 12.78%
2015-04-28 0 0.180 0.179 0.180 0.174 0.200 128,670,000 23,899,706 0.1857 16.48 16.39 16.48 15.93 18.31 1,405,270 17.007 -5.26%
2015-04-27 0 0.190 0.190 0.191 0.187 0.208 92,712,000 17,924,432 0.1933 17.40 17.40 17.49 17.12 19.05 1,012,554 17.702 -4.52%
2015-04-24 0 0.199 0.198 0.199 0.192 0.213 85,170,000 16,932,150 0.1988 18.22 18.13 18.22 17.58 19.50 930,184 18.203 -6.13%
2015-04-23 0 0.212 0.210 0.212 0.206 0.220 104,806,000 22,321,664 0.2130 19.41 19.23 19.41 18.86 20.14 1,144,639 19.501 2.91%
2015-04-22 0 0.206 0.202 0.207 0.201 0.235 116,304,000 24,610,652 0.2116 18.86 18.50 18.95 18.40 21.52 1,270,214 19.375 -9.65%
2015-04-21 0 0.228 0.229 0.230 0.214 0.232 82,602,000 18,282,708 0.2213 20.88 20.97 21.06 19.59 21.24 902,138 20.266 4.11%
2015-04-20 0 0.219 0.218 0.219 0.212 0.249 104,806,000 24,077,134 0.2297 20.05 19.96 20.05 19.41 22.80 1,144,639 21.035 -4.37%
2015-04-17 0 0.229 0.229 0.230 0.207 0.242 296,402,000 67,799,612 0.2287 20.97 20.97 21.06 18.95 22.16 3,237,155 20.944 12.81%
2015-04-16 0 0.203 0.205 0.206 0.183 0.205 75,260,000 14,644,922 0.1946 18.59 18.77 18.86 16.76 18.77 821,952 17.817 12.15%
2015-04-15 0 0.181 0.179 0.180 0.180 0.204 106,962,000 20,402,138 0.1907 16.57 16.39 16.48 16.48 18.68 1,168,186 17.465 -9.50%
2015-04-14 0 0.200 0.199 0.200 0.198 0.220 76,200,000 15,673,436 0.2057 18.31 18.22 18.31 18.13 20.14 832,218 18.833 -6.98%
2015-04-13 0 0.215 0.216 0.217 0.191 0.218 105,039,000 22,193,942 0.2113 19.69 19.78 19.87 17.49 19.96 1,147,184 19.346 12.57%
2015-04-10 0 0.191 0.190 0.193 0.179 0.204 49,130,000 9,407,106 0.1915 17.49 17.40 17.67 16.39 18.68 536,573 17.532 -3.05%
2015-04-09 0 0.197 0.195 0.196 0.194 0.225 148,040,000 30,490,078 0.2060 18.04 17.85 17.95 17.76 20.60 1,616,819 18.858 1.55%
2015-04-08 0 0.194 0.194 0.195 0.177 0.197 91,184,000 16,734,182 0.1835 17.76 17.76 17.85 16.21 18.04 995,866 16.804 10.23%
2015-04-02 0 0.176 0.175 0.176 0.173 0.185 60,052,000 10,745,796 0.1789 16.11 16.02 16.11 15.84 16.94 655,858 16.384 -1.12%
2015-04-01 0 0.178 0.177 0.178 0.172 0.188 181,112,000 32,515,416 0.1795 16.30 16.21 16.30 15.75 17.21 1,978,015 16.438 -2.20%
2015-03-31 0 0.182 0.181 0.182 0.152 0.188 314,444,000 54,629,156 0.1737 16.66 16.57 16.66 13.92 17.21 3,434,201 15.907 19.74%
2015-03-30 0 0.152 0.152 0.154 0.150 0.165 97,657,000 15,329,485 0.1570 13.92 13.92 14.10 13.73 15.11 1,066,561 14.373 0.66%
2015-03-27 0 0.151 0.150 0.152 0.141 0.157 86,784,000 13,285,490 0.1531 13.83 13.73 13.92 12.91 14.38 947,812 14.017 2.72%
2015-03-26 0 0.147 0.147 0.148 0.138 0.148 29,720,000 4,308,356 0.1450 13.46 13.46 13.55 12.64 13.55 324,587 13.273 5.76%
2015-03-25 0 0.139 0.139 0.140 0.138 0.156 66,118,000 9,697,764 0.1467 12.73 12.73 12.82 12.64 14.28 722,108 13.430 -4.14%
2015-03-24 0 0.145 0.145 0.146 0.135 0.152 167,678,000 24,304,528 0.1449 13.28 13.28 13.37 12.36 13.92 1,831,296 13.272 7.41%
2015-03-23 0 0.135 0.133 0.135 0.124 0.136 37,182,000 4,891,182 0.1315 12.36 12.18 12.36 11.35 12.45 406,083 12.045 9.76%
2015-03-20 0 0.123 0.124 0.125 0.121 0.127 5,918,100 737,126 0.1246 11.26 11.35 11.45 11.08 11.63 64,635 11.405 -0.81%
2015-03-19 0 0.124 0.123 0.125 0.120 0.126 8,254,000 1,013,658 0.1228 11.35 11.26 11.45 10.99 11.54 90,146 11.245 -1.59%
2015-03-18 0 0.126 0.124 0.127 0.125 0.128 3,130,000 392,984 0.1256 11.54 11.35 11.63 11.45 11.72 34,184 11.496 0.00%
2015-03-17 0 0.126 0.126 0.127 0.124 0.129 9,780,100 1,230,603 0.1258 11.54 11.54 11.63 11.35 11.81 106,813 11.521 0.80%
2015-03-16 0 0.125 0.125 0.126 0.124 0.129 8,640,000 1,087,668 0.1259 11.45 11.45 11.54 11.35 11.81 94,362 11.527 -2.34%
2015-03-13 0 0.128 0.127 0.128 0.126 0.133 9,432,000 1,200,826 0.1273 11.72 11.63 11.72 11.54 12.18 103,012 11.657 -0.78%
2015-03-12 0 0.129 0.128 0.129 0.127 0.136 18,106,000 2,368,598 0.1308 11.81 11.72 11.81 11.63 12.45 197,745 11.978 -2.27%
2015-03-11 0 0.132 0.131 0.133 0.131 0.142 58,588,000 8,002,328 0.1366 12.09 11.99 12.18 11.99 13.00 639,869 12.506 0.76%
2015-03-10 0 0.131 0.131 0.132 0.127 0.136 70,106,001 9,349,738 0.1334 11.99 11.99 12.09 11.63 12.45 765,663 12.211 3.15%
2015-03-09 0 0.127 0.127 0.128 0.119 0.128 24,728,000 3,068,938 0.1241 11.63 11.63 11.72 10.90 11.72 270,067 11.364 3.25%
2015-03-06 0 0.123 0.121 0.124 0.119 0.124 6,176,000 751,522 0.1217 11.26 11.08 11.35 10.90 11.35 67,451 11.142 2.50%
2015-03-05 0 0.120 0.120 0.122 0.119 0.128 17,488,000 2,163,070 0.1237 10.99 10.99 11.17 10.90 11.72 190,995 11.325 -6.25%
2015-03-04 0 0.128 0.127 0.128 0.120 0.129 21,454,000 2,697,268 0.1257 11.72 11.63 11.72 10.99 11.81 234,310 11.512 6.67%
2015-03-03 0 0.120 0.118 0.122 0.119 0.124 4,746,000 574,336 0.1210 10.99 10.80 11.17 10.90 11.35 51,833 11.080 -0.83%
2015-03-02 0 0.121 0.120 0.122 0.116 0.124 8,522,000 1,027,738 0.1206 11.08 10.99 11.17 10.62 11.35 93,073 11.042 2.54%
2015-02-27 0 0.118 0.117 0.118 0.117 0.122 13,898,000 1,649,194 0.1187 10.80 10.71 10.80 10.71 11.17 151,787 10.865 -1.67%
2015-02-26 0 0.120 0.118 0.120 0.119 0.125 19,574,000 2,377,700 0.1215 10.99 10.80 10.99 10.90 11.45 213,777 11.122 -1.64%
2015-02-25 0 0.122 0.121 0.123 0.119 0.150 127,858,000 17,088,962 0.1337 11.17 11.08 11.26 10.90 13.73 1,396,401 12.238 5.17%
2015-02-24 1 - - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2015-02-18 0 0.116 0.116 0.119 0.116 0.119 104,000 12,070 0.1161 10.62 10.62 10.90 10.62 10.90 1,136 10.627 -1.69%
2015-02-17 0 0.118 0.116 0.117 0.116 0.119 1,302,000 152,196 0.1169 10.80 10.62 10.71 10.62 10.90 14,220 10.703 2.61%
2015-02-16 0 0.115 0.115 0.118 0.115 0.121 6,444,000 751,522 0.1166 10.53 10.53 10.80 10.53 11.08 70,378 10.678 -2.54%
2015-02-13 0 0.118 0.118 0.119 0.118 0.124 8,526,000 1,017,586 0.1194 10.80 10.80 10.90 10.80 11.35 93,117 10.928 -2.48%
2015-02-12 0 0.121 0.120 0.122 0.114 0.124 48,312,000 5,637,478 0.1167 11.08 10.99 11.17 10.44 11.35 527,640 10.684 4.31%
2015-02-11 0 0.116 0.116 0.118 0.114 0.119 17,082,000 1,961,776 0.1148 10.62 10.62 10.80 10.44 10.90 186,561 10.515 0.00%
2015-02-10 0 0.116 0.116 0.118 0.109 0.118 26,534,000 3,035,912 0.1144 10.62 10.62 10.80 9.980 10.80 289,791 10.476 3.57%
2015-02-09 0 0.112 0.112 0.113 0.106 0.120 16,666,000 1,922,956 0.1154 10.26 10.26 10.35 9.706 10.99 182,018 10.565 3.70%
2015-02-06 0 0.108 0.107 0.108 0.106 0.108 7,648,000 820,742 0.1073 9.889 9.797 9.889 9.706 9.889 83,528 9.8260 -1.82%
2015-02-05 0 0.110 0.108 0.110 0.109 0.112 1,924,000 209,926 0.1091 10.07 9.889 10.07 9.980 10.26 21,013 9.9903 -0.90%
2015-02-04 0 0.111 0.111 0.113 0.109 0.114 1,344,000 148,254 0.1103 10.16 10.16 10.35 9.980 10.44 14,678 10.100 0.91%
2015-02-03 0 0.110 0.110 0.112 0.109 0.112 3,940,000 433,628 0.1101 10.07 10.07 10.26 9.980 10.26 43,031 10.077 0.00%
2015-02-02 0 0.110 0.109 0.110 0.107 0.111 2,178,000 237,956 0.1093 10.07 9.980 10.07 9.797 10.16 23,787 10.004 0.92%
2015-01-30 0 0.109 0.109 0.110 0.108 0.112 5,842,000 639,438 0.1095 9.980 9.980 10.07 9.889 10.26 63,803 10.022 -0.91%
2015-01-29 0 0.110 0.110 0.113 0.109 0.113 4,198,000 468,854 0.1117 10.07 10.07 10.35 9.980 10.35 45,848 10.226 -3.51%
2015-01-28 0 0.114 0.113 0.114 0.111 0.116 6,750,000 764,438 0.1133 10.44 10.35 10.44 10.16 10.62 73,720 10.369 0.00%
2015-01-27 0 0.114 0.113 0.114 0.108 0.115 6,326,000 697,084 0.1102 10.44 10.35 10.44 9.889 10.53 69,089 10.090 3.64%
2015-01-26 0 0.110 0.108 0.111 0.107 0.112 9,830,000 1,079,342 0.1098 10.07 9.889 10.16 9.797 10.26 107,358 10.054 -0.90%
2015-01-23 0 0.111 0.110 0.112 0.110 0.112 11,032,000 1,221,032 0.1107 10.16 10.07 10.26 10.07 10.26 120,486 10.134 0.91%
2015-01-22 0 0.110 0.108 0.113 0.108 0.114 11,848,000 1,320,184 0.1114 10.07 9.889 10.35 9.889 10.44 129,398 10.203 -0.90%
2015-01-21 0 0.111 0.110 0.111 0.107 0.115 17,646,000 1,947,858 0.1104 10.16 10.07 10.16 9.797 10.53 192,721 10.107 0.91%
2015-01-20 0 0.110 0.108 0.111 0.104 0.117 58,648,000 6,477,078 0.1104 10.07 9.889 10.16 9.523 10.71 640,524 10.112 -1.79%
2015-01-19 0 0.112 0.111 0.112 0.111 0.118 21,490,000 2,481,822 0.1155 10.26 10.16 10.26 10.16 10.80 234,703 10.574 -5.08%
2015-01-16 0 0.118 0.118 0.119 0.117 0.120 29,088,000 3,461,918 0.1190 10.80 10.80 10.90 10.71 10.99 317,685 10.897 -1.67%
2015-01-15 0 0.120 0.119 0.120 0.115 0.124 4,116,000 486,084 0.1181 10.99 10.90 10.99 10.53 11.35 44,953 10.813 -1.64%
2015-01-14 0 0.122 0.117 0.122 0.115 0.125 17,390,000 2,110,714 0.1214 11.17 10.71 11.17 10.53 11.45 189,925 11.113 6.09%
2015-01-13 0 0.115 0.112 0.115 0.110 0.116 744,000 84,176 0.1131 10.53 10.26 10.53 10.07 10.62 8,126 10.359 0.00%
2015-01-12 0 0.115 0.113 0.115 0.113 0.115 1,706,000 194,630 0.1141 10.53 10.35 10.53 10.35 10.53 18,632 10.446 -2.54%
2015-01-09 0 0.118 0.117 0.119 0.116 0.120 2,090,000 244,962 0.1172 10.80 10.71 10.90 10.62 10.99 22,826 10.732 2.61%
2015-01-08 0 0.115 0.115 0.118 0.115 0.123 2,464,000 290,550 0.1179 10.53 10.53 10.80 10.53 11.26 26,911 10.797 -2.54%
2015-01-07 0 0.118 0.116 0.118 0.114 0.127 23,774,000 2,901,514 0.1220 10.80 10.62 10.80 10.44 11.63 259,648 11.175 1.72%
2015-01-06 0 0.116 0.113 0.117 0.105 0.117 11,678,000 1,315,322 0.1126 10.62 10.35 10.71 9.614 10.71 127,541 10.313 9.43%
2015-01-05 0 0.106 0.103 0.106 0.100 0.109 7,148,000 750,404 0.1050 9.706 9.431 9.706 9.156 9.980 78,067 9.6123 2.91%
2015-01-02 0 0.103 0.102 0.103 0.100 0.104 1,910,000 194,472 0.1018 9.431 9.339 9.431 9.156 9.523 20,860 9.3227 -0.96%
2014-12-31 0 0.104 0.103 0.105 0.095 0.105 4,014,000 398,974 0.0994 9.523 9.431 9.614 8.698 9.614 43,839 9.1009 -1.89%
2014-12-30 0 0.106 0.103 0.107 0.103 0.108 2,384,000 249,294 0.1046 9.706 9.431 9.797 9.431 9.889 26,037 9.5747 0.95%
2014-12-29 0 0.105 0.105 0.106 0.103 0.108 3,572,000 376,212 0.1053 9.614 9.614 9.706 9.431 9.889 39,012 9.6436 -2.78%
2014-12-24 0 0.108 0.107 0.108 0.107 0.109 792,000 84,798 0.1071 9.889 9.797 9.889 9.797 9.980 8,650 9.8034 -0.92%
2014-12-23 0 0.109 0.109 0.110 0.104 0.110 4,580,000 488,540 0.1067 9.980 9.980 10.07 9.523 10.07 50,020 9.7668 0.93%
2014-12-22 0 0.108 0.108 0.109 0.108 0.115 4,860,000 527,358 0.1085 9.889 9.889 9.980 9.889 10.53 53,078 9.9354 -2.70%
2014-12-19 0 0.111 0.110 0.111 0.108 0.118 14,010,000 1,592,612 0.1137 10.16 10.07 10.16 9.889 10.80 153,010 10.409 0.00%
2014-12-18 0 0.111 0.111 0.113 0.111 0.114 3,220,000 363,492 0.1129 10.16 10.16 10.35 10.16 10.44 35,167 10.336 0.00%
2014-12-17 0 0.111 0.109 0.112 0.109 0.115 10,004,000 1,112,350 0.1112 10.16 9.980 10.26 9.980 10.53 109,259 10.181 -2.63%
2014-12-16 0 0.114 0.113 0.114 0.112 0.118 5,608,000 640,768 0.1143 10.44 10.35 10.44 10.26 10.80 61,248 10.462 -0.87%
2014-12-15 0 0.115 0.115 0.117 0.113 0.120 6,468,000 750,934 0.1161 10.53 10.53 10.71 10.35 10.99 70,640 10.630 -3.36%
2014-12-12 0 0.119 0.119 0.123 0.118 0.122 3,004,000 360,132 0.1199 10.90 10.90 11.26 10.80 11.17 32,808 10.977 0.00%
2014-12-11 0 0.119 0.119 0.120 0.117 0.121 5,154,000 614,074 0.1191 10.90 10.90 10.99 10.71 11.08 56,289 10.909 -1.65%
2014-12-10 0 0.121 0.121 0.122 0.120 0.127 8,166,000 987,890 0.1210 11.08 11.08 11.17 10.99 11.63 89,185 11.077 -0.82%
2014-12-09 0 0.122 0.121 0.123 0.120 0.129 13,604,000 1,689,106 0.1242 11.17 11.08 11.26 10.99 11.81 148,576 11.369 -1.61%
2014-12-08 0 0.124 0.121 0.124 0.120 0.130 13,278,000 1,631,286 0.1229 11.35 11.08 11.35 10.99 11.90 145,016 11.249 -1.59%
2014-12-05 0 0.126 0.126 0.127 0.125 0.133 13,806,000 1,778,014 0.1288 11.54 11.54 11.63 11.45 12.18 150,782 11.792 2.44%
2014-12-04 0 0.123 0.123 0.125 0.118 0.125 13,732,000 1,677,026 0.1221 11.26 11.26 11.45 10.80 11.45 149,974 11.182 0.00%
2014-12-03 0 0.123 0.123 0.124 0.122 0.126 2,976,000 364,616 0.1225 11.26 11.26 11.35 11.17 11.54 32,502 11.218 -1.60%
2014-12-02 0 0.125 0.124 0.125 0.122 0.126 6,176,000 763,802 0.1237 11.45 11.35 11.45 11.17 11.54 67,451 11.324 3.31%
2014-12-01 0 0.121 0.120 0.122 0.118 0.128 41,994,000 5,100,924 0.1215 11.08 10.99 11.17 10.80 11.72 458,638 11.122 -5.47%
2014-11-28 0 0.128 0.126 0.129 0.125 0.133 33,764,000 4,301,412 0.1274 11.72 11.54 11.81 11.45 12.18 368,754 11.665 -0.78%
2014-11-27 0 0.129 0.128 0.129 0.128 0.134 41,378,000 5,375,928 0.1299 11.81 11.72 11.81 11.72 12.27 451,910 11.896 -3.73%
2014-11-26 0 0.134 0.134 0.135 0.133 0.139 24,264,000 3,273,082 0.1349 12.27 12.27 12.36 12.18 12.73 264,999 12.351 -0.74%
2014-11-25 0 0.135 0.135 0.136 0.133 0.145 54,198,000 7,473,036 0.1379 12.36 12.36 12.45 12.18 13.28 591,924 12.625 2.27%
2014-11-24 0 0.132 0.132 0.133 0.130 0.143 54,092,000 7,304,122 0.1350 12.09 12.09 12.18 11.90 13.09 590,766 12.364 -7.04%
2014-11-21 0 0.142 0.142 0.143 0.138 0.143 7,508,000 1,054,844 0.1405 13.00 13.00 13.09 12.64 13.09 81,999 12.864 0.00%
2014-11-20 0 0.142 0.142 0.143 0.140 0.150 9,844,000 1,412,556 0.1435 13.00 13.00 13.09 12.82 13.73 107,511 13.139 -3.40%
2014-11-19 0 0.147 0.144 0.147 0.144 0.149 13,846,000 2,020,002 0.1459 13.46 13.18 13.46 13.18 13.64 151,219 13.358 -1.34%
2014-11-18 0 0.149 0.149 0.150 0.147 0.154 11,662,000 1,748,712 0.1499 13.64 13.64 13.73 13.46 14.10 127,367 13.730 -1.32%
2014-11-17 0 0.151 0.151 0.152 0.145 0.160 50,672,000 7,770,776 0.1534 13.83 13.83 13.92 13.28 14.65 553,414 14.042 2.72%
2014-11-14 0 0.147 0.148 0.149 0.140 0.154 50,756,000 7,584,084 0.1494 13.46 13.55 13.64 12.82 14.10 554,332 13.681 3.52%
2014-11-13 0 0.142 0.142 0.143 0.139 0.143 9,976,000 1,405,412 0.1409 13.00 13.00 13.09 12.73 13.09 108,953 12.899 -0.70%
2014-11-12 0 0.143 0.142 0.143 0.139 0.145 14,852,000 2,124,382 0.1430 13.09 13.00 13.09 12.73 13.28 162,206 13.097 0.00%
2014-11-11 0 0.143 0.143 0.144 0.137 0.151 63,504,000 9,303,598 0.1465 13.09 13.09 13.18 12.54 13.83 693,559 13.414 2.88%
2014-11-10 0 0.139 0.138 0.139 0.131 0.139 19,574,000 2,679,392 0.1369 12.73 12.64 12.73 11.99 12.73 213,777 12.534 6.92%
2014-11-07 0 0.130 0.130 0.132 0.130 0.134 8,228,000 1,081,136 0.1314 11.90 11.90 12.09 11.90 12.27 89,862 12.031 -0.76%
2014-11-06 0 0.131 0.130 0.132 0.130 0.133 3,700,000 488,308 0.1320 11.99 11.90 12.09 11.90 12.18 40,410 12.084 0.00%
2014-11-05 0 0.131 0.131 0.132 0.130 0.132 4,894,000 642,138 0.1312 11.99 11.99 12.09 11.90 12.09 53,450 12.014 -0.76%
2014-11-04 0 0.132 0.131 0.132 0.131 0.134 5,604,000 743,398 0.1327 12.09 11.99 12.09 11.99 12.27 61,204 12.146 0.76%
2014-11-03 0 0.131 0.130 0.133 0.131 0.135 7,092,000 944,738 0.1332 11.99 11.90 12.18 11.99 12.36 77,455 12.197 -0.76%
2014-10-31 0 0.132 0.131 0.132 0.129 0.136 14,026,000 1,838,596 0.1311 12.09 11.99 12.09 11.81 12.45 153,185 12.002 0.00%
2014-10-30 0 0.132 0.132 0.133 0.131 0.135 6,132,000 813,148 0.1326 12.09 12.09 12.18 11.99 12.36 66,971 12.142 0.76%
2014-10-29 0 0.131 0.130 0.131 0.130 0.133 9,772,000 1,283,392 0.1313 11.99 11.90 11.99 11.90 12.18 106,725 12.025 0.00%
2014-10-28 0 0.131 0.131 0.132 0.130 0.132 8,708,000 1,138,770 0.1308 11.99 11.99 12.09 11.90 12.09 95,104 11.974 1.55%
2014-10-27 0 0.129 0.129 0.130 0.128 0.136 27,034,000 3,597,686 0.1331 11.81 11.81 11.90 11.72 12.45 295,252 12.185 -4.44%
2014-10-24 0 0.135 0.135 0.136 0.134 0.137 7,980,000 1,080,652 0.1354 12.36 12.36 12.45 12.27 12.54 87,154 12.399 0.00%
2014-10-23 0 0.135 0.134 0.135 0.134 0.139 7,534,000 1,022,858 0.1358 12.36 12.27 12.36 12.27 12.73 82,283 12.431 -0.74%
2014-10-22 0 0.136 0.136 0.138 0.132 0.141 19,654,000 2,666,314 0.1357 12.45 12.45 12.64 12.09 12.91 214,651 12.422 2.26%
2014-10-21 0 0.133 0.133 0.134 0.131 0.136 9,294,000 1,238,288 0.1332 12.18 12.18 12.27 11.99 12.45 101,504 12.199 0.76%
2014-10-20 0 0.132 0.132 0.133 0.130 0.138 12,200,000 1,631,658 0.1337 12.09 12.09 12.18 11.90 12.64 133,242 12.246 -2.22%
2014-10-17 0 0.135 0.135 0.136 0.133 0.137 11,512,000 1,554,462 0.1350 12.36 12.36 12.45 12.18 12.54 125,728 12.364 -0.74%
2014-10-16 0 0.136 0.135 0.136 0.133 0.138 14,214,000 1,933,866 0.1361 12.45 12.36 12.45 12.18 12.64 155,238 12.457 -2.16%
2014-10-15 0 0.139 0.139 0.140 0.139 0.142 9,944,000 1,391,830 0.1400 12.73 12.73 12.82 12.73 13.00 108,603 12.816 0.72%
2014-10-14 0 0.138 0.138 0.139 0.138 0.142 10,292,000 1,430,976 0.1390 12.64 12.64 12.73 12.64 13.00 112,404 12.731 -2.13%
2014-10-13 0 0.141 0.141 0.142 0.140 0.146 13,152,000 1,867,174 0.1420 12.91 12.91 13.00 12.82 13.37 143,640 12.999 -2.08%
2014-10-10 0 0.144 0.143 0.144 0.140 0.146 16,760,000 2,389,916 0.1426 13.18 13.09 13.18 12.82 13.37 183,044 13.056 0.00%
2014-10-09 0 0.144 0.143 0.144 0.141 0.147 17,794,000 2,556,366 0.1437 13.18 13.09 13.18 12.91 13.46 194,337 13.154 1.41%
2014-10-08 0 0.142 0.142 0.143 0.137 0.145 23,508,000 3,323,632 0.1414 13.00 13.00 13.09 12.54 13.28 256,743 12.945 2.90%
2014-10-07 0 0.138 0.138 0.140 0.138 0.143 15,128,000 2,118,176 0.1400 12.64 12.64 12.82 12.64 13.09 165,220 12.820 0.00%
2014-10-06 0 0.138 0.136 0.138 0.136 0.149 27,548,000 3,937,916 0.1429 12.64 12.45 12.64 12.45 13.64 300,866 13.089 -2.13%
2014-10-03 0 0.141 0.141 0.142 0.132 0.146 39,794,000 5,563,364 0.1398 12.91 12.91 13.00 12.09 13.37 434,610 12.801 2.17%
2014-09-30 0 0.138 0.137 0.139 0.122 0.154 87,878,000 11,900,760 0.1354 12.64 12.54 12.73 11.17 14.10 959,760 12.400 10.40%
2014-09-29 0 0.125 0.124 0.125 0.122 0.136 79,084,000 10,039,560 0.1269 11.45 11.35 11.45 11.17 12.45 863,716 11.624 -10.71%
2014-09-26 0 0.140 0.140 0.142 0.138 0.148 39,052,000 5,549,252 0.1421 12.82 12.82 13.00 12.64 13.55 426,506 13.011 -6.04%
2014-09-25 0 0.149 0.149 0.150 0.148 0.164 154,634,000 24,384,112 0.1577 13.64 13.64 13.73 13.55 15.02 1,688,835 14.438 -0.67%
2014-09-24 0 0.150 0.149 0.150 0.142 0.154 92,728,000 13,801,706 0.1488 13.73 13.64 13.73 13.00 14.10 1,012,729 13.628 5.63%
2014-09-23 0 0.142 0.142 0.143 0.134 0.152 116,806,000 16,849,546 0.1443 13.00 13.00 13.09 12.27 13.92 1,275,697 13.208 4.41%
2014-09-22 0 0.136 0.135 0.136 0.131 0.137 23,130,000 3,104,276 0.1342 12.45 12.36 12.45 11.99 12.54 252,614 12.289 0.74%
2014-09-19 0 0.135 0.134 0.135 0.130 0.139 26,368,000 3,520,128 0.1335 12.36 12.27 12.36 11.90 12.73 287,978 12.224 -0.74%
2014-09-18 0 0.136 0.135 0.137 0.126 0.140 98,336,000 13,363,802 0.1359 12.45 12.36 12.54 11.54 12.82 1,073,977 12.443 8.80%
2014-09-17 0 0.125 0.125 0.127 0.124 0.128 11,424,000 1,440,386 0.1261 11.45 11.45 11.63 11.35 11.72 124,767 11.545 0.81%
2014-09-16 0 0.124 0.124 0.125 0.121 0.128 25,120,000 3,118,982 0.1242 11.35 11.35 11.45 11.08 11.72 274,348 11.369 0.00%
2014-09-15 0 0.124 0.123 0.125 0.123 0.128 36,106,000 4,489,030 0.1243 11.35 11.26 11.45 11.26 11.72 394,332 11.384 -3.13%
2014-09-12 0 0.128 0.125 0.128 0.124 0.135 82,502,000 10,568,694 0.1281 11.72 11.45 11.72 11.35 12.36 901,046 11.729 -4.48%
2014-09-11 0 0.134 0.134 0.135 0.133 0.143 29,440,000 4,024,006 0.1367 12.27 12.27 12.36 12.18 13.09 321,529 12.515 -2.90%
2014-09-10 0 0.138 0.137 0.138 0.128 0.142 46,920,000 6,403,636 0.1365 12.64 12.54 12.64 11.72 13.00 512,437 12.496 2.99%
2014-09-08 0 0.134 0.132 0.134 0.123 0.134 19,922,000 2,541,534 0.1276 12.27 12.09 12.27 11.26 12.27 217,578 11.681 3.88%
2014-09-05 0 0.129 0.129 0.130 0.126 0.137 64,920,000 8,372,338 0.1290 11.81 11.81 11.90 11.54 12.54 709,024 11.808 -1.53%
2014-09-04 0 0.131 0.130 0.131 0.130 0.142 62,952,000 8,372,374 0.1330 11.99 11.90 11.99 11.90 13.00 687,530 12.177 -5.76%
2014-09-03 0 0.139 0.139 0.140 0.136 0.152 61,298,000 8,735,414 0.1425 12.73 12.73 12.82 12.45 13.92 669,466 13.048 -0.71%
2014-09-02 0 0.140 0.139 0.140 0.138 0.147 28,904,000 4,089,016 0.1415 12.82 12.73 12.82 12.64 13.46 315,675 12.953 0.72%
2014-09-01 0 0.139 0.137 0.139 0.135 0.153 41,692,000 5,908,534 0.1417 12.73 12.54 12.73 12.36 14.01 455,339 12.976 0.00%
2014-08-29 0 0.139 0.140 0.141 0.137 0.157 61,802,000 8,909,458 0.1442 12.73 12.82 12.91 12.54 14.38 674,971 13.200 -9.15%
2014-08-28 0 0.153 0.153 0.154 0.146 0.166 40,722,000 6,258,214 0.1537 14.01 14.01 14.10 13.37 15.20 444,745 14.071 -4.97%
2014-08-27 0 0.161 0.158 0.162 0.153 0.174 47,542,000 7,692,034 0.1618 14.74 14.47 14.83 14.01 15.93 519,230 14.814 -3.59%
2014-08-26 0 0.167 0.164 0.167 0.164 0.184 64,968,000 11,190,992 0.1723 15.29 15.02 15.29 15.02 16.85 709,548 15.772 -7.22%
2014-08-25 0 0.180 0.180 0.183 0.176 0.185 20,198,000 3,648,426 0.1806 16.48 16.48 16.76 16.11 16.94 220,592 16.539 -2.70%
2014-08-22 0 0.185 0.184 0.185 0.175 0.186 44,470,000 8,021,184 0.1804 16.94 16.85 16.94 16.02 17.03 485,679 16.515 6.94%
2014-08-21 0 0.173 0.173 0.174 0.169 0.209 156,794,000 29,660,630 0.1892 15.84 15.84 15.93 15.47 19.14 1,712,426 17.321 -6.49%
2014-08-20 0 0.185 0.184 0.185 0.180 0.199 102,110,000 19,098,570 0.1870 16.94 16.85 16.94 16.48 18.22 1,115,195 17.126 -0.54%
2014-08-19 0 0.186 0.187 0.188 0.156 0.192 158,672,000 27,955,560 0.1762 17.03 17.12 17.21 14.28 17.58 1,732,937 16.132 19.23%
2014-08-18 0 0.156 0.155 0.156 0.155 0.180 73,290,000 12,205,220 0.1665 14.28 14.19 14.28 14.19 16.48 800,437 15.248 -8.24%
2014-08-15 0 0.170 0.169 0.170 0.160 0.184 93,626,000 16,221,078 0.1733 15.57 15.47 15.57 14.65 16.85 1,022,537 15.864 -0.58%
2014-08-14 0 0.171 0.169 0.171 0.166 0.211 269,916,000 50,663,050 0.1877 15.66 15.47 15.66 15.20 19.32 2,947,888 17.186 -10.47%
2014-08-13 0 0.191 0.190 0.191 0.141 0.196 485,378,000 84,130,378 0.1733 17.49 17.40 17.49 12.91 17.95 5,301,057 15.870 34.51%
2014-08-12 0 0.142 0.142 0.143 0.124 0.143 127,176,000 17,350,410 0.1364 13.00 13.00 13.09 11.35 13.09 1,388,953 12.492 15.45%
2014-08-11 0 0.123 0.123 0.125 0.123 0.128 9,626,000 1,195,742 0.1242 11.26 11.26 11.45 11.26 11.72 105,130 11.374 -1.60%
2014-08-08 0 0.125 0.125 0.126 0.122 0.129 16,524,000 2,069,530 0.1252 11.45 11.45 11.54 11.17 11.81 180,467 11.468 1.63%
2014-08-07 0 0.123 0.122 0.124 0.122 0.131 14,164,000 1,784,376 0.1260 11.26 11.17 11.35 11.17 11.99 154,692 11.535 0.00%
2014-08-06 0 0.123 0.122 0.123 0.122 0.129 7,486,000 935,198 0.1249 11.26 11.17 11.26 11.17 11.81 81,758 11.439 -2.38%
2014-08-05 0 0.126 0.126 0.128 0.123 0.133 42,862,000 5,513,360 0.1286 11.54 11.54 11.72 11.26 12.18 468,117 11.778 0.80%
2014-08-04 0 0.125 0.125 0.126 0.122 0.129 27,786,000 3,492,456 0.1257 11.45 11.45 11.54 11.17 11.81 303,465 11.509 2.46%
2014-08-01 0 0.122 0.120 0.122 0.113 0.124 26,766,000 3,218,116 0.1202 11.17 10.99 11.17 10.35 11.35 292,325 11.009 3.39%
2014-07-31 0 0.118 0.117 0.119 0.116 0.120 9,394,000 1,104,530 0.1176 10.80 10.71 10.90 10.62 10.99 102,597 10.766 -1.67%
2014-07-30 0 0.120 0.118 0.120 0.115 0.129 57,250,000 6,936,468 0.1212 10.99 10.80 10.99 10.53 11.81 625,256 11.094 7.14%
2014-07-29 0 0.112 0.113 0.114 0.112 0.116 9,676,000 1,094,922 0.1132 10.26 10.35 10.44 10.26 10.62 105,676 10.361 -2.61%
2014-07-28 0 0.115 0.115 0.116 0.111 0.115 14,060,000 1,591,558 0.1132 10.53 10.53 10.62 10.16 10.53 153,556 10.365 1.77%
2014-07-25 0 0.113 0.113 0.114 0.112 0.117 29,560,000 3,353,924 0.1135 10.35 10.35 10.44 10.26 10.71 322,840 10.389 -1.74%
2014-07-24 0 0.115 0.116 0.120 0.115 0.123 12,864,000 1,531,522 0.1191 10.53 10.62 10.99 10.53 11.26 140,494 10.901 -4.17%
2014-07-23 0 0.120 0.119 0.120 0.118 0.125 16,562,000 1,980,864 0.1196 10.99 10.90 10.99 10.80 11.45 180,882 10.951 0.00%
2014-07-22 0 0.120 0.119 0.121 0.118 0.122 4,444,000 528,514 0.1189 10.99 10.90 11.08 10.80 11.17 48,535 10.889 -1.64%
2014-07-21 0 0.122 0.121 0.122 0.118 0.123 4,342,000 527,918 0.1216 11.17 11.08 11.17 10.80 11.26 47,421 11.133 0.83%
2014-07-18 0 0.121 0.119 0.121 0.117 0.126 17,420,000 2,127,884 0.1222 11.08 10.90 11.08 10.71 11.54 190,253 11.185 -0.82%
2014-07-17 0 0.122 0.122 0.123 0.121 0.125 7,738,000 948,530 0.1226 11.17 11.17 11.26 11.08 11.45 84,511 11.224 0.83%
2014-07-16 0 0.121 0.121 0.122 0.119 0.128 22,170,000 2,742,296 0.1237 11.08 11.08 11.17 10.90 11.72 242,130 11.326 4.31%
2014-07-15 0 0.116 0.116 0.117 0.115 0.118 3,596,000 418,342 0.1163 10.62 10.62 10.71 10.53 10.80 39,274 10.652 -1.69%
2014-07-14 0 0.118 0.117 0.118 0.117 0.120 2,490,000 294,976 0.1185 10.80 10.71 10.80 10.71 10.99 27,195 10.847 -0.84%
2014-07-11 0 0.119 0.118 0.120 0.118 0.124 8,750,000 1,046,070 0.1196 10.90 10.80 10.99 10.80 11.35 95,563 10.946 -3.25%
2014-07-10 0 0.123 0.122 0.123 0.119 0.125 14,370,000 1,755,112 0.1221 11.26 11.17 11.26 10.90 11.45 156,942 11.183 4.24%
2014-07-09 0 0.118 0.118 0.119 0.116 0.128 38,432,000 4,711,490 0.1226 10.80 10.80 10.90 10.62 11.72 419,735 11.225 1.72%
2014-07-08 0 0.116 0.116 0.117 0.114 0.120 6,130,000 713,378 0.1164 10.62 10.62 10.71 10.44 10.99 66,949 10.656 -0.85%
2014-07-07 0 0.117 0.117 0.118 0.114 0.119 9,596,000 1,118,050 0.1165 10.71 10.71 10.80 10.44 10.90 104,803 10.668 -1.68%
2014-07-04 0 0.119 0.117 0.119 0.110 0.132 39,716,000 4,828,970 0.1216 10.90 10.71 10.90 10.07 12.09 433,758 11.133 7.21%
2014-07-03 0 0.111 0.111 0.112 0.108 0.112 4,734,000 522,874 0.1105 10.16 10.16 10.26 9.889 10.26 51,702 10.113 0.91%
2014-07-02 0 0.110 0.110 0.111 0.110 0.113 2,084,000 232,936 0.1118 10.07 10.07 10.16 10.07 10.35 22,760 10.234 0.92%
2014-06-30 0 0.109 0.109 0.112 0.109 0.112 1,412,000 155,806 0.1103 9.980 9.980 10.26 9.980 10.26 15,421 10.103 -1.80%
2014-06-27 0 0.111 0.109 0.111 0.109 0.114 4,746,000 527,964 0.1112 10.16 9.980 10.16 9.980 10.44 51,833 10.186 0.91%
2014-06-26 0 0.110 0.110 0.111 0.109 0.112 2,388,000 264,728 0.1109 10.07 10.07 10.16 9.980 10.26 26,081 10.150 0.92%
2014-06-25 0 0.109 0.109 0.111 0.108 0.113 3,156,000 346,096 0.1097 9.980 9.980 10.16 9.889 10.35 34,468 10.041 0.00%
2014-06-24 0 0.109 0.108 0.112 0.109 0.113 2,788,000 307,548 0.1103 9.980 9.889 10.26 9.980 10.35 30,449 10.100 -0.91%
2014-06-23 0 0.110 0.109 0.112 0.109 0.116 5,688,000 637,658 0.1121 10.07 9.980 10.26 9.980 10.62 62,122 10.265 -3.51%
2014-06-20 0 0.114 0.113 0.114 0.112 0.116 3,980,000 455,410 0.1144 10.44 10.35 10.44 10.26 10.62 43,468 10.477 0.88%
2014-06-19 0 0.113 0.111 0.113 0.109 0.113 4,476,000 502,860 0.1123 10.35 10.16 10.35 9.980 10.35 48,885 10.287 0.89%
2014-06-18 0 0.112 0.111 0.112 0.110 0.113 8,762,000 978,686 0.1117 10.26 10.16 10.26 10.07 10.35 95,694 10.227 -2.61%
2014-06-17 0 0.115 0.114 0.115 0.113 0.120 7,712,000 893,080 0.1158 10.53 10.44 10.53 10.35 10.99 84,227 10.603 -4.17%
2014-06-16 0 0.120 0.116 0.120 0.115 0.124 12,922,000 1,514,528 0.1172 10.99 10.62 10.99 10.53 11.35 141,128 10.732 -0.83%
2014-06-13 0 0.121 0.121 0.122 0.118 0.124 8,688,000 1,061,776 0.1222 11.08 11.08 11.17 10.80 11.35 94,886 11.190 0.00%
2014-06-12 0 0.121 0.119 0.122 0.117 0.127 39,898,000 4,861,592 0.1219 11.08 10.90 11.17 10.71 11.63 435,746 11.157 4.31%
2014-06-11 0 0.116 0.116 0.117 0.115 0.120 6,928,000 815,670 0.1177 10.62 10.62 10.71 10.53 10.99 75,664 10.780 0.87%
2014-06-10 0 0.115 0.115 0.118 0.114 0.119 2,856,000 334,108 0.1170 10.53 10.53 10.80 10.44 10.90 31,192 10.711 0.88%
2014-06-09 0 0.114 0.114 0.116 0.112 0.120 18,156,000 2,134,186 0.1175 10.44 10.44 10.62 10.26 10.99 198,291 10.763 1.79%
2014-06-06 0 0.112 0.112 0.114 0.107 0.114 5,934,000 649,074 0.1094 10.26 10.26 10.44 9.797 10.44 64,808 10.015 2.75%
2014-06-05 0 0.109 0.108 0.109 0.107 0.111 3,528,000 385,006 0.1091 9.980 9.889 9.980 9.797 10.16 38,531 9.9921 -1.80%
2014-06-04 0 0.111 0.108 0.111 0.107 0.111 792,000 87,046 0.1099 10.16 9.889 10.16 9.797 10.16 8,650 10.063 1.83%
2014-06-03 0 0.109 0.109 0.112 0.108 0.112 672,000 73,636 0.1096 9.980 9.980 10.26 9.889 10.26 7,339 10.033 -0.91%
2014-05-30 0 0.110 0.110 0.113 0.109 0.118 9,738,000 1,100,518 0.1130 10.07 10.07 10.35 9.980 10.80 106,354 10.348 -3.51%
2014-05-29 0 0.114 0.114 0.115 0.108 0.121 32,804,000 3,751,072 0.1143 10.44 10.44 10.53 9.889 11.08 358,269 10.470 3.64%
2014-05-28 0 0.110 0.108 0.110 0.107 0.110 7,974,000 867,118 0.1087 10.07 9.889 10.07 9.797 10.07 87,088 9.9568 4.76%
2014-05-27 0 0.105 0.105 0.107 0.104 0.105 1,464,000 153,650 0.1050 9.614 9.614 9.797 9.523 9.614 15,989 9.6097 0.00%
2014-05-26 0 0.105 0.104 0.105 0.102 0.105 7,950,000 826,346 0.1039 9.614 9.523 9.614 9.339 9.614 86,826 9.5173 0.96%
2014-05-23 0 0.104 0.104 0.107 0.104 0.108 2,744,000 289,050 0.1053 9.523 9.523 9.797 9.523 9.889 29,969 9.6451 -3.70%
2014-05-22 0 0.108 0.105 0.108 0.105 0.111 9,210,000 977,404 0.1061 9.889 9.614 9.889 9.614 10.16 100,587 9.7170 0.00%
2014-05-21 0 0.108 0.106 0.108 0.105 0.109 5,624,000 599,054 0.1065 9.889 9.706 9.889 9.614 9.980 61,423 9.7530 0.00%
2014-05-20 0 0.108 0.107 0.108 0.106 0.110 5,074,000 542,532 0.1069 9.889 9.797 9.889 9.706 10.07 55,416 9.7902 0.93%
2014-05-19 0 0.107 0.107 0.108 0.106 0.114 14,258,000 1,553,410 0.1090 9.797 9.797 9.889 9.706 10.44 155,719 9.9757 -0.93%
2014-05-16 0 0.108 0.107 0.109 0.106 0.112 2,436,000 264,742 0.1087 9.889 9.797 9.980 9.706 10.26 26,605 9.9509 0.00%
2014-05-15 0 0.108 0.106 0.110 0.104 0.111 7,828,000 849,544 0.1085 9.889 9.706 10.07 9.523 10.16 85,494 9.9369 1.89%
2014-05-14 0 0.106 0.105 0.106 0.105 0.109 6,356,000 676,668 0.1065 9.706 9.614 9.706 9.614 9.980 69,417 9.7479 -3.64%
2014-05-13 0 0.110 0.109 0.110 0.104 0.114 17,850,000 1,946,892 0.1091 10.07 9.980 10.07 9.523 10.44 194,949 9.9867 6.80%
2014-05-12 0 0.103 0.103 0.105 0.100 0.114 22,346,000 2,372,728 0.1062 9.431 9.431 9.614 9.156 10.44 244,052 9.7222 -7.21%
2014-05-09 0 0.111 0.110 0.112 0.106 0.117 23,804,000 2,618,002 0.1100 10.16 10.07 10.26 9.706 10.71 259,975 10.070 -0.89%
2014-05-08 0 0.112 0.113 0.114 0.110 0.136 172,174,000 21,541,078 0.1251 10.26 10.35 10.44 10.07 12.45 1,880,399 11.456 4.67%
2014-05-07 0 0.107 0.107 0.108 0.097 0.120 59,756,000 6,416,316 0.1074 9.797 9.797 9.889 8.882 10.99 652,625 9.8315 13.83%
2014-05-05 0 0.094 0.093 0.096 0.093 0.096 4,540,000 432,086 0.0952 8.607 8.515 8.790 8.515 8.790 49,584 8.7143 -2.08%
2014-05-02 0 0.096 0.096 0.102 0.095 0.098 1,476,000 142,008 0.0962 8.790 8.790 9.339 8.698 8.973 16,120 8.8094 0.00%
2014-04-30 0 0.096 0.095 0.097 0.094 0.097 1,450,000 137,904 0.0951 8.790 8.698 8.882 8.607 8.882 15,836 8.7082 0.00%
2014-04-29 0 0.096 0.095 0.097 0.090 0.096 6,328,000 587,440 0.0928 8.790 8.698 8.882 8.241 8.790 69,111 8.4999 -2.04%
2014-04-28 0 0.098 0.095 0.098 0.095 0.100 10,170,000 984,990 0.0969 8.973 8.698 8.973 8.698 9.156 111,072 8.8681 -4.85%
2014-04-25 0 0.103 0.103 0.105 0.103 0.106 4,364,000 454,166 0.1041 9.431 9.431 9.614 9.431 9.706 47,661 9.5290 -3.74%
2014-04-24 0 0.107 0.105 0.107 0.106 0.108 2,276,000 242,338 0.1065 9.797 9.614 9.797 9.706 9.889 24,857 9.7492 0.00%
2014-04-23 0 0.107 0.106 0.107 0.106 0.111 1,494,000 160,840 0.1077 9.797 9.706 9.797 9.706 10.16 16,317 9.8574 -1.83%
2014-04-22 0 0.109 0.108 0.109 0.107 0.110 1,252,000 135,470 0.1082 9.980 9.889 9.980 9.797 10.07 13,674 9.9073 0.00%
2014-04-17 0 0.109 0.109 0.110 0.108 0.111 4,340,000 471,174 0.1086 9.980 9.980 10.07 9.889 10.16 47,399 9.9405 0.00%
2014-04-16 0 0.109 0.108 0.110 0.106 0.112 14,758,000 1,627,876 0.1103 9.980 9.889 10.07 9.706 10.26 161,180 10.100 -3.54%
2014-04-15 0 0.113 0.112 0.113 0.111 0.114 4,026,000 452,492 0.1124 10.35 10.26 10.35 10.16 10.44 43,970 10.291 1.80%
2014-04-14 0 0.111 0.110 0.112 0.111 0.114 5,556,000 620,286 0.1116 10.16 10.07 10.26 10.16 10.44 60,680 10.222 -4.31%
2014-04-11 0 0.116 0.113 0.116 0.113 0.119 5,176,000 593,850 0.1147 10.62 10.35 10.62 10.35 10.90 56,530 10.505 -1.69%
2014-04-10 0 0.118 0.118 0.119 0.114 0.126 9,798,000 1,182,514 0.1207 10.80 10.80 10.90 10.44 11.54 107,009 11.051 2.61%
2014-04-09 0 0.115 0.114 0.117 0.110 0.117 3,346,000 384,620 0.1149 10.53 10.44 10.71 10.07 10.71 36,543 10.525 2.68%
2014-04-08 0 0.112 0.110 0.112 0.112 0.113 2,346,000 264,338 0.1127 10.26 10.07 10.26 10.26 10.35 25,622 10.317 -0.88%
2014-04-07 0 0.113 0.113 0.114 0.113 0.114 2,570,000 292,310 0.1137 10.35 10.35 10.44 10.35 10.44 28,068 10.414 0.89%
2014-04-04 0 0.112 0.111 0.113 0.111 0.114 5,072,000 570,046 0.1124 10.26 10.16 10.35 10.16 10.44 55,394 10.291 0.00%
2014-04-03 0 0.112 0.112 0.113 0.111 0.113 3,078,000 345,318 0.1122 10.26 10.26 10.35 10.16 10.35 33,616 10.272 -0.88%
2014-04-02 0 0.113 0.113 0.115 0.112 0.116 4,946,000 561,802 0.1136 10.35 10.35 10.53 10.26 10.62 54,018 10.400 -0.88%
2014-04-01 0 0.114 0.114 0.115 0.112 0.115 2,636,000 299,040 0.1134 10.44 10.44 10.53 10.26 10.53 28,789 10.387 1.79%
2014-03-31 0 0.112 0.111 0.112 0.110 0.114 9,372,000 1,051,554 0.1122 10.26 10.16 10.26 10.07 10.44 102,356 10.273 -4.27%
2014-03-28 0 0.117 0.114 0.117 0.112 0.118 2,550,000 293,008 0.1149 10.71 10.44 10.71 10.26 10.80 27,850 10.521 2.63%
2014-03-27 0 0.114 0.114 0.116 0.112 0.118 14,860,000 1,694,492 0.1140 10.44 10.44 10.62 10.26 10.80 162,294 10.441 -3.39%
2014-03-26 0 0.118 0.115 0.118 0.110 0.125 24,794,000 2,885,268 0.1164 10.80 10.53 10.80 10.07 11.45 270,788 10.655 -0.84%
2014-03-25 0 0.119 0.118 0.120 0.118 0.121 4,998,000 600,406 0.1201 10.90 10.80 10.99 10.80 11.08 54,586 10.999 -4.03%
2014-03-24 0 0.124 0.119 0.124 0.120 0.128 4,232,000 522,804 0.1235 11.35 10.90 11.35 10.99 11.72 46,220 11.311 2.48%
2014-03-21 0 0.121 0.121 0.122 0.120 0.126 3,502,000 427,840 0.1222 11.08 11.08 11.17 10.99 11.54 38,247 11.186 0.83%
2014-03-20 0 0.120 0.120 0.122 0.117 0.122 7,586,000 910,736 0.1201 10.99 10.99 11.17 10.71 11.17 82,851 10.993 0.84%
2014-03-19 0 0.119 0.119 0.120 0.118 0.122 3,638,000 434,988 0.1196 10.90 10.90 10.99 10.80 11.17 39,732 10.948 -2.46%
2014-03-18 0 0.122 0.119 0.123 0.120 0.122 1,530,000 186,260 0.1217 11.17 10.90 11.26 10.99 11.17 16,710 11.147 1.67%
2014-03-17 0 0.120 0.120 0.122 0.120 0.125 5,294,000 642,272 0.1213 10.99 10.99 11.17 10.99 11.45 57,818 11.108 1.69%
2014-03-14 0 0.118 0.118 0.119 0.115 0.120 3,568,000 418,642 0.1173 10.80 10.80 10.90 10.53 10.99 38,968 10.743 2.61%
2014-03-13 0 0.115 0.115 0.118 0.115 0.124 16,140,000 1,901,952 0.1178 10.53 10.53 10.80 10.53 11.35 176,273 10.790 -2.54%
2014-03-12 0 0.118 0.118 0.120 0.118 0.125 14,328,000 1,735,628 0.1211 10.80 10.80 10.99 10.80 11.45 156,483 11.091 -7.09%
2014-03-11 0 0.127 0.126 0.127 0.126 0.128 6,546,000 831,630 0.1270 11.63 11.54 11.63 11.54 11.72 71,492 11.632 0.79%
2014-03-10 0 0.126 0.125 0.127 0.124 0.130 16,450,000 2,071,252 0.1259 11.54 11.45 11.63 11.35 11.90 179,659 11.529 -1.56%
2014-03-07 0 0.128 0.128 0.131 0.128 0.131 8,136,000 1,047,752 0.1288 11.72 11.72 11.99 11.72 11.99 88,857 11.791 -1.54%
2014-03-06 0 0.130 0.129 0.131 0.129 0.131 3,476,000 452,360 0.1301 11.90 11.81 11.99 11.81 11.99 37,963 11.916 -1.52%
2014-03-05 0 0.132 0.132 0.133 0.129 0.134 1,590,000 209,770 0.1319 12.09 12.09 12.18 11.81 12.27 17,365 12.080 1.54%
2014-03-04 0 0.130 0.130 0.131 0.128 0.133 11,626,000 1,511,444 0.1300 11.90 11.90 11.99 11.72 12.18 126,973 11.904 -1.52%
2014-03-03 0 0.132 0.132 0.133 0.132 0.139 11,146,000 1,486,640 0.1334 12.09 12.09 12.18 12.09 12.73 121,731 12.212 -3.65%
2014-02-28 0 0.137 0.134 0.138 0.133 0.139 6,072,000 822,104 0.1354 12.54 12.27 12.64 12.18 12.73 66,315 12.397 1.48%
2014-02-27 0 0.135 0.134 0.136 0.133 0.138 5,616,000 758,826 0.1351 12.36 12.27 12.45 12.18 12.64 61,335 12.372 -0.74%
2014-02-26 0 0.136 0.135 0.136 0.134 0.141 8,038,000 1,103,148 0.1372 12.45 12.36 12.45 12.27 12.91 87,787 12.566 0.74%
2014-02-25 0 0.135 0.135 0.136 0.134 0.145 27,084,000 3,751,600 0.1385 12.36 12.36 12.45 12.27 13.28 295,798 12.683 1.50%
2014-02-24 0 0.133 0.133 0.135 0.130 0.138 13,228,000 1,758,484 0.1329 12.18 12.18 12.36 11.90 12.64 144,470 12.172 -3.62%
2014-02-21 0 0.138 0.136 0.139 0.135 0.143 16,100,000 2,252,064 0.1399 12.64 12.45 12.73 12.36 13.09 175,836 12.808 2.22%
2014-02-20 0 0.135 0.134 0.136 0.131 0.142 22,980,000 3,161,740 0.1376 12.36 12.27 12.45 11.99 13.00 250,976 12.598 -0.74%
2014-02-19 0 0.136 0.134 0.136 0.129 0.138 17,818,000 2,381,506 0.1337 12.45 12.27 12.45 11.81 12.64 194,599 12.238 3.03%
2014-02-18 0 0.132 0.132 0.134 0.129 0.140 22,930,000 3,053,902 0.1332 12.09 12.09 12.27 11.81 12.82 250,430 12.195 -2.94%
2014-02-17 0 0.136 0.135 0.136 0.134 0.148 45,452,000 6,308,620 0.1388 12.45 12.36 12.45 12.27 13.55 496,404 12.709 -5.56%
2014-02-14 0 0.144 0.143 0.144 0.122 0.152 155,228,000 22,020,972 0.1419 13.18 13.09 13.18 11.17 13.92 1,695,323 12.989 20.00%
2014-02-13 0 0.120 0.119 0.121 0.118 0.120 5,312,000 635,120 0.1196 10.99 10.90 11.08 10.80 10.99 58,015 10.948 0.00%
2014-02-12 0 0.120 0.119 0.120 0.118 0.121 6,716,000 804,728 0.1198 10.99 10.90 10.99 10.80 11.08 73,349 10.971 0.00%
2014-02-11 0 0.120 0.118 0.120 0.118 0.120 412,000 49,078 0.1191 10.99 10.80 10.99 10.80 10.99 4,500 10.907 -0.83%
2014-02-10 0 0.121 0.118 0.121 0.117 0.121 2,364,000 284,470 0.1203 11.08 10.80 11.08 10.71 11.08 25,818 11.018 0.83%
2014-02-07 0 0.120 0.119 0.120 0.116 0.120 4,852,000 573,448 0.1182 10.99 10.90 10.99 10.62 10.99 52,991 10.822 0.00%
2014-02-06 0 0.120 0.117 0.120 0.116 0.120 2,568,000 304,862 0.1187 10.99 10.71 10.99 10.62 10.99 28,046 10.870 3.45%
2014-02-05 0 0.116 0.115 0.120 0.115 0.124 2,122,000 249,578 0.1176 10.62 10.53 10.99 10.53 11.35 23,175 10.769 0.87%
2014-02-04 0 0.115 0.113 0.116 0.113 0.117 720,000 83,226 0.1156 10.53 10.35 10.62 10.35 10.71 7,863 10.584 -2.54%
2014-01-30 0 0.118 0.116 0.118 0.113 0.119 502,000 58,238 0.1160 10.80 10.62 10.80 10.35 10.90 5,483 10.622 0.00%
2014-01-29 0 0.118 0.117 0.118 0.117 0.122 2,968,000 353,932 0.1192 10.80 10.71 10.80 10.71 11.17 32,415 10.919 -0.84%
2014-01-28 0 0.119 0.117 0.120 0.113 0.120 3,312,000 393,606 0.1188 10.90 10.71 10.99 10.35 10.99 36,172 10.882 2.59%
2014-01-27 0 0.116 0.116 0.120 0.109 0.118 10,110,000 1,158,272 0.1146 10.62 10.62 10.99 9.980 10.80 110,416 10.490 -1.69%
2014-01-24 0 0.118 0.118 0.121 0.118 0.126 5,108,000 620,480 0.1215 10.80 10.80 11.08 10.80 11.54 55,787 11.122 -5.60%
2014-01-23 0 0.125 0.124 0.125 0.123 0.125 4,502,000 559,798 0.1243 11.45 11.35 11.45 11.26 11.45 49,169 11.385 0.00%
2014-01-22 0 0.125 0.123 0.125 0.123 0.127 1,922,000 239,258 0.1245 11.45 11.26 11.45 11.26 11.63 20,991 11.398 0.00%
2014-01-21 0 0.125 0.123 0.126 0.123 0.125 4,070,000 506,758 0.1245 11.45 11.26 11.54 11.26 11.45 44,451 11.400 0.00%
2014-01-20 0 0.125 0.125 0.127 0.125 0.127 2,150,000 270,630 0.1259 11.45 11.45 11.63 11.45 11.63 23,481 11.525 -1.57%
2014-01-17 0 0.127 0.127 0.128 0.125 0.130 1,234,000 157,948 0.1280 11.63 11.63 11.72 11.45 11.90 13,477 11.720 -0.78%
2014-01-16 0 0.128 0.126 0.129 0.122 0.130 10,158,000 1,268,026 0.1248 11.72 11.54 11.81 11.17 11.90 110,941 11.430 2.40%
2014-01-15 0 0.125 0.124 0.125 0.123 0.128 9,456,000 1,178,182 0.1246 11.45 11.35 11.45 11.26 11.72 103,274 11.408 -2.34%
2014-01-14 0 0.128 0.127 0.130 0.126 0.130 3,812,000 486,814 0.1277 11.72 11.63 11.90 11.54 11.90 41,633 11.693 0.00%
2014-01-13 0 0.128 0.127 0.130 0.127 0.133 3,482,000 447,832 0.1286 11.72 11.63 11.90 11.63 12.18 38,029 11.776 -3.76%
2014-01-10 0 0.133 0.131 0.133 0.123 0.135 20,258,000 2,665,816 0.1316 12.18 11.99 12.18 11.26 12.36 221,248 12.049 3.91%
2014-01-09 0 0.128 0.126 0.128 0.122 0.128 14,298,000 1,786,508 0.1249 11.72 11.54 11.72 11.17 11.72 156,156 11.441 0.00%
2014-01-08 0 0.128 0.128 0.130 0.126 0.131 4,268,000 552,214 0.1294 11.72 11.72 11.90 11.54 11.99 46,613 11.847 0.00%
2014-01-07 0 0.128 0.128 0.129 0.127 0.133 1,254,000 161,798 0.1290 11.72 11.72 11.81 11.63 12.18 13,696 11.814 0.00%
2014-01-06 0 0.128 0.128 0.131 0.126 0.133 7,220,000 930,312 0.1289 11.72 11.72 11.99 11.54 12.18 78,853 11.798 -3.76%
2014-01-03 0 0.133 0.132 0.134 0.132 0.135 10,632,000 1,412,942 0.1329 12.18 12.09 12.27 12.09 12.36 116,117 12.168 -0.75%
2014-01-02 0 0.134 0.134 0.135 0.132 0.140 16,908,000 2,281,482 0.1349 12.27 12.27 12.36 12.09 12.82 184,661 12.355 0.00%
2013-12-31 0 0.134 0.132 0.134 0.130 0.140 11,156,000 1,484,976 0.1331 12.27 12.09 12.27 11.90 12.82 121,840 12.188 -4.29%
2013-12-30 0 0.140 0.139 0.140 0.122 0.142 40,170,000 5,442,228 0.1355 12.82 12.73 12.82 11.17 13.00 438,717 12.405 12.90%
2013-12-27 0 0.124 0.124 0.125 0.123 0.128 8,164,000 1,017,100 0.1246 11.35 11.35 11.45 11.26 11.72 89,163 11.407 0.00%
2013-12-24 0 0.124 0.124 0.125 0.123 0.126 3,190,000 398,730 0.1250 11.35 11.35 11.45 11.26 11.54 34,840 11.445 -2.36%
2013-12-23 0 0.127 0.127 0.128 0.126 0.129 6,824,000 870,850 0.1276 11.63 11.63 11.72 11.54 11.81 74,528 11.685 -4.51%
2013-12-20 0 0.133 0.131 0.133 0.123 0.133 13,518,000 1,745,866 0.1292 12.18 11.99 12.18 11.26 12.18 147,637 11.825 5.56%
2013-12-19 0 0.126 0.125 0.128 0.122 0.133 29,648,000 3,827,668 0.1291 11.54 11.45 11.72 11.17 12.18 323,801 11.821 -4.55%
2013-12-18 0 0.132 0.130 0.132 0.119 0.133 39,080,000 4,821,752 0.1234 12.09 11.90 12.09 10.90 12.18 426,812 11.297 3.94%
2013-12-17 0 0.127 0.127 0.128 0.127 0.135 8,482,000 1,112,460 0.1312 11.63 11.63 11.72 11.63 12.36 92,636 12.009 -3.05%
2013-12-16 0 0.131 0.130 0.131 0.125 0.150 89,678,000 11,898,032 0.1327 11.99 11.90 11.99 11.45 13.73 979,418 12.148 -9.03%
2013-12-13 0 0.144 0.144 0.146 0.141 0.155 83,620,000 12,358,954 0.1478 13.18 13.18 13.37 12.91 14.19 913,256 13.533 2.13%
2013-12-12 0 0.141 0.141 0.142 0.133 0.147 60,804,000 8,479,066 0.1394 12.91 12.91 13.00 12.18 13.46 664,071 12.768 -3.42%
2013-12-11 0 0.146 0.144 0.145 0.128 0.148 127,098,000 18,078,328 0.1422 13.37 13.18 13.28 11.72 13.55 1,388,101 13.024 10.61%
2013-12-10 0 0.132 0.127 0.133 0.119 0.136 62,342,000 8,145,722 0.1307 12.09 11.63 12.18 10.90 12.45 680,868 11.964 8.20%
2013-12-09 0 0.122 0.121 0.124 0.116 0.133 33,444,000 4,145,676 0.1240 11.17 11.08 11.35 10.62 12.18 365,259 11.350 -6.15%
2013-12-06 0 0.130 0.129 0.130 0.112 0.140 127,948,000 16,428,262 0.1284 11.90 11.81 11.90 10.26 12.82 1,397,384 11.756 14.04%
2013-12-05 0 0.114 0.112 0.114 0.111 0.117 11,276,000 1,284,816 0.1139 10.44 10.26 10.44 10.16 10.71 123,151 10.433 2.70%
2013-12-04 0 0.111 0.109 0.111 0.102 0.112 8,304,000 900,530 0.1084 10.16 9.980 10.16 9.339 10.26 90,692 9.9295 5.71%
2013-12-03 0 0.105 0.105 0.107 0.100 0.105 4,912,000 504,866 0.1028 9.614 9.614 9.797 9.156 9.614 53,646 9.4110 0.00%
2013-12-02 0 0.105 0.105 0.108 0.104 0.109 1,468,000 155,082 0.1056 9.614 9.614 9.889 9.523 9.980 16,033 9.6728 -0.94%
2013-11-29 0 0.106 0.106 0.108 0.106 0.109 2,278,000 244,530 0.1073 9.706 9.706 9.889 9.706 9.980 24,879 9.8287 -0.93%
2013-11-28 0 0.107 0.106 0.107 0.104 0.108 5,412,000 570,760 0.1055 9.797 9.706 9.797 9.523 9.889 59,107 9.6564 0.94%
2013-11-27 0 0.106 0.106 0.107 0.106 0.108 2,012,000 214,452 0.1066 9.706 9.706 9.797 9.706 9.889 21,974 9.7593 1.92%
2013-11-26 0 0.104 0.104 0.106 0.104 0.107 2,338,000 244,800 0.1047 9.523 9.523 9.706 9.523 9.797 25,534 9.5870 -1.89%
2013-11-25 0 0.106 0.106 0.108 0.105 0.110 4,618,000 492,712 0.1067 9.706 9.706 9.889 9.614 10.07 50,435 9.7692 -2.75%
2013-11-22 0 0.109 0.106 0.107 0.098 0.120 42,774,000 4,580,766 0.1071 9.980 9.706 9.797 8.973 10.99 467,156 9.8056 5.83%
2013-11-21 0 0.103 0.103 0.105 0.103 0.105 1,880,000 197,204 0.1049 9.431 9.431 9.614 9.431 9.614 20,532 9.6045 -1.90%
2013-11-20 0 0.105 0.105 0.107 0.103 0.108 1,748,000 184,490 0.1055 9.614 9.614 9.797 9.431 9.889 19,091 9.6638 -2.78%
2013-11-19 0 0.108 0.107 0.109 0.100 0.112 4,888,000 522,986 0.1070 9.889 9.797 9.980 9.156 10.26 53,384 9.7966 -1.82%
2013-11-18 0 0.110 0.109 0.111 0.108 0.112 5,542,000 607,666 0.1096 10.07 9.980 10.16 9.889 10.26 60,527 10.040 -1.79%
2013-11-15 0 0.112 0.110 0.113 0.110 0.113 3,380,000 374,554 0.1108 10.26 10.07 10.35 10.07 10.35 36,915 10.146 0.90%
2013-11-14 0 0.111 0.111 0.112 0.111 0.114 3,404,000 380,544 0.1118 10.16 10.16 10.26 10.16 10.44 37,177 10.236 0.91%
2013-11-13 0 0.110 0.110 0.111 0.109 0.113 2,840,000 314,146 0.1106 10.07 10.07 10.16 9.980 10.35 31,017 10.128 0.00%
2013-11-12 0 0.110 0.110 0.112 0.110 0.112 1,818,000 202,734 0.1115 10.07 10.07 10.26 10.07 10.26 19,855 10.211 -1.79%
2013-11-11 0 0.112 0.111 0.113 0.111 0.113 2,292,000 256,702 0.1120 10.26 10.16 10.35 10.16 10.35 25,032 10.255 -0.88%
2013-11-08 0 0.113 0.112 0.113 0.111 0.113 4,990,000 561,196 0.1125 10.35 10.26 10.35 10.16 10.35 54,498 10.297 0.00%
2013-11-07 0 0.113 0.112 0.114 0.110 0.113 5,204,000 581,608 0.1118 10.35 10.26 10.44 10.07 10.35 56,835 10.233 0.89%
2013-11-06 0 0.112 0.112 0.114 0.111 0.116 7,438,000 843,718 0.1134 10.26 10.26 10.44 10.16 10.62 81,234 10.386 0.00%
2013-11-05 0 0.112 0.112 0.113 0.110 0.115 8,172,000 908,468 0.1112 10.26 10.26 10.35 10.07 10.53 89,251 10.179 0.00%
2013-11-04 0 0.112 0.112 0.115 0.110 0.119 15,430,000 1,753,204 0.1136 10.26 10.26 10.53 10.07 10.90 168,519 10.404 -1.75%
2013-11-01 0 0.114 0.114 0.117 0.114 0.123 14,834,000 1,741,996 0.1174 10.44 10.44 10.71 10.44 11.26 162,010 10.752 -5.00%
2013-10-31 0 0.120 0.120 0.121 0.117 0.129 18,988,000 2,300,234 0.1211 10.99 10.99 11.08 10.71 11.81 207,377 11.092 -5.51%
2013-10-30 0 0.127 0.127 0.128 0.106 0.130 75,168,000 9,218,584 0.1226 11.63 11.63 11.72 9.706 11.90 820,947 11.229 19.81%
2013-10-29 0 0.106 0.106 0.107 0.103 0.108 3,272,000 347,620 0.1062 9.706 9.706 9.797 9.431 9.889 35,735 9.7277 -2.75%
2013-10-28 0 0.109 0.103 0.110 0.102 0.109 3,002,000 312,704 0.1042 9.980 9.431 10.07 9.339 9.980 32,786 9.5376 3.81%
2013-10-25 0 0.105 0.105 0.107 0.104 0.110 4,836,000 510,758 0.1056 9.614 9.614 9.797 9.523 10.07 52,816 9.6704 -2.78%
2013-10-24 0 0.108 0.108 0.110 0.102 0.110 11,360,000 1,193,994 0.1051 9.889 9.889 10.07 9.339 10.07 124,068 9.6237 -4.42%
2013-10-23 0 0.113 0.112 0.113 0.111 0.115 3,994,000 450,838 0.1129 10.35 10.26 10.35 10.16 10.53 43,620 10.335 0.89%
2013-10-22 0 0.112 0.112 0.113 0.109 0.113 4,066,000 454,726 0.1118 10.26 10.26 10.35 9.980 10.35 44,407 10.240 -0.88%
2013-10-21 0 0.113 0.113 0.114 0.112 0.117 6,238,000 706,314 0.1132 10.35 10.35 10.44 10.26 10.71 68,128 10.367 0.00%
2013-10-18 0 0.113 0.113 0.114 0.110 0.114 3,526,000 397,762 0.1128 10.35 10.35 10.44 10.07 10.44 38,509 10.329 4.63%
2013-10-17 0 0.108 0.108 0.114 0.108 0.116 5,754,000 649,004 0.1128 9.889 9.889 10.44 9.889 10.62 62,842 10.327 -5.26%
2013-10-16 0 0.114 0.112 0.115 0.109 0.117 19,986,000 2,246,190 0.1124 10.44 10.26 10.53 9.980 10.71 218,277 10.291 -2.56%
2013-10-15 0 0.117 0.117 0.118 0.091 0.123 106,680,000 12,049,914 0.1130 10.71 10.71 10.80 8.332 11.26 1,165,106 10.342 28.57%
2013-10-11 0 0.091 0.090 0.092 0.088 0.093 18,288,000 1,627,622 0.0890 8.332 8.241 8.424 8.057 8.515 199,732 8.1490 -3.19%
2013-10-10 0 0.094 0.094 0.095 0.093 0.095 930,000 87,848 0.0945 8.607 8.607 8.698 8.515 8.698 10,157 8.6490 -1.05%
2013-10-09 0 0.095 0.095 0.097 0.093 0.096 9,774,000 924,428 0.0946 8.698 8.698 8.882 8.515 8.790 106,747 8.6600 -2.06%
2013-10-08 0 0.097 0.097 0.099 0.096 0.102 9,710,000 949,944 0.0978 8.882 8.882 9.065 8.790 9.339 106,048 8.9577 -4.90%
2013-10-07 0 0.102 0.102 0.103 0.101 0.103 2,164,000 220,818 0.1020 9.339 9.339 9.431 9.248 9.431 23,634 9.3432 0.99%
2013-10-04 0 0.101 0.100 0.101 0.098 0.109 9,230,000 931,046 0.1009 9.248 9.156 9.248 8.973 9.980 100,805 9.2361 -4.72%
2013-10-03 0 0.106 0.106 0.108 0.106 0.110 3,372,000 363,100 0.1077 9.706 9.706 9.889 9.706 10.07 36,827 9.8595 -3.64%
2013-10-02 0 0.110 0.110 0.115 0.108 0.113 1,216,000 132,900 0.1093 10.07 10.07 10.53 9.889 10.35 13,281 10.007 -2.65%
2013-09-30 0 0.113 0.112 0.113 0.108 0.118 11,492,000 1,280,964 0.1115 10.35 10.26 10.35 9.889 10.80 125,510 10.206 -4.24%
2013-09-27 0 0.118 0.117 0.119 0.117 0.119 1,722,000 201,852 0.1172 10.80 10.71 10.90 10.71 10.90 18,807 10.733 0.85%
2013-09-26 0 0.117 0.116 0.117 0.115 0.120 10,590,000 1,245,616 0.1176 10.71 10.62 10.71 10.53 10.99 115,659 10.770 0.00%
2013-09-25 0 0.117 0.116 0.117 0.116 0.120 3,620,000 426,106 0.1177 10.71 10.62 10.71 10.62 10.99 39,536 10.778 0.86%
2013-09-24 0 0.116 0.116 0.119 0.115 0.118 2,144,000 250,038 0.1166 10.62 10.62 10.90 10.53 10.80 23,416 10.678 -1.69%
2013-09-23 0 0.118 0.118 0.119 0.117 0.125 1,870,000 222,116 0.1188 10.80 10.80 10.90 10.71 11.45 20,423 10.876 0.00%
2013-09-19 0 0.118 0.117 0.119 0.110 0.119 11,286,000 1,302,262 0.1154 10.80 10.71 10.90 10.07 10.90 123,260 10.565 7.27%
2013-09-18 0 0.110 0.110 0.112 0.104 0.116 14,336,000 1,574,828 0.1099 10.07 10.07 10.26 9.523 10.62 156,571 10.058 -4.35%
2013-09-17 0 0.115 0.114 0.115 0.114 0.124 40,648,000 4,847,336 0.1193 10.53 10.44 10.53 10.44 11.35 443,937 10.919 -8.73%
2013-09-16 0 0.126 0.124 0.126 0.124 0.127 5,410,000 677,280 0.1252 11.54 11.35 11.54 11.35 11.63 59,085 11.463 0.00%
2013-09-13 0 0.126 0.126 0.127 0.126 0.128 3,914,000 493,710 0.1261 11.54 11.54 11.63 11.54 11.72 42,747 11.550 0.00%
2013-09-12 0 0.126 0.126 0.128 0.125 0.135 12,926,000 1,656,792 0.1282 11.54 11.54 11.72 11.45 12.36 141,171 11.736 0.00%
2013-09-11 0 0.126 0.126 0.127 0.126 0.129 3,238,000 412,790 0.1275 11.54 11.54 11.63 11.54 11.81 35,364 11.673 -1.56%
2013-09-10 0 0.128 0.127 0.129 0.127 0.130 6,042,000 772,084 0.1278 11.72 11.63 11.81 11.63 11.90 65,988 11.700 0.00%
2013-09-09 0 0.128 0.128 0.129 0.127 0.132 4,334,000 559,358 0.1291 11.72 11.72 11.81 11.63 12.09 47,334 11.817 0.00%
2013-09-06 0 0.128 0.127 0.128 0.126 0.130 6,380,000 813,528 0.1275 11.72 11.63 11.72 11.54 11.90 69,679 11.675 -2.29%
2013-09-05 0 0.131 0.131 0.132 0.128 0.133 6,004,000 785,808 0.1309 11.99 11.99 12.09 11.72 12.18 65,573 11.984 3.97%
2013-09-04 0 0.126 0.127 0.128 0.123 0.131 19,978,000 2,540,496 0.1272 11.54 11.63 11.72 11.26 11.99 218,190 11.644 -3.82%
2013-09-03 0 0.131 0.131 0.133 0.126 0.135 18,482,000 2,391,114 0.1294 11.99 11.99 12.18 11.54 12.36 201,851 11.846 -2.96%
2013-09-02 0 0.135 0.133 0.135 0.131 0.138 5,398,000 726,918 0.1347 12.36 12.18 12.36 11.99 12.64 58,954 12.330 -0.74%
2013-08-30 0 0.136 0.135 0.136 0.133 0.138 10,654,000 1,439,584 0.1351 12.45 12.36 12.45 12.18 12.64 116,358 12.372 -2.86%
2013-08-29 0 0.140 0.139 0.140 0.137 0.148 14,984,000 2,139,536 0.1428 12.82 12.73 12.82 12.54 13.55 163,648 13.074 2.19%
2013-08-28 0 0.137 0.136 0.138 0.134 0.143 13,488,000 1,852,504 0.1373 12.54 12.45 12.64 12.27 13.09 147,309 12.576 -4.20%
2013-08-27 0 0.143 0.142 0.144 0.130 0.158 68,934,000 10,291,660 0.1493 13.09 13.00 13.18 11.90 14.47 752,863 13.670 12.60%
2013-08-26 0 0.127 0.127 0.130 0.126 0.129 3,160,000 401,764 0.1271 11.63 11.63 11.90 11.54 11.81 34,512 11.641 0.00%
2013-08-23 0 0.127 0.127 0.130 0.126 0.133 3,048,000 390,430 0.1281 11.63 11.63 11.90 11.54 12.18 33,289 11.729 -3.05%
2013-08-22 0 0.131 0.131 0.132 0.126 0.134 6,258,000 804,026 0.1285 11.99 11.99 12.09 11.54 12.27 68,347 11.764 1.55%
2013-08-21 0 0.129 0.129 0.130 0.129 0.129 616,000 79,464 0.1290 11.81 11.81 11.90 11.81 11.81 6,728 11.812 0.78%
2013-08-20 0 0.128 0.128 0.132 0.128 0.132 5,388,000 694,000 0.1288 11.72 11.72 12.09 11.72 12.09 58,845 11.794 -5.19%
2013-08-19 0 0.135 0.132 0.135 0.128 0.135 6,424,000 854,768 0.1331 12.36 12.09 12.36 11.72 12.36 70,160 12.183 5.47%
2013-08-16 0 0.128 0.128 0.130 0.127 0.131 8,382,000 1,080,918 0.1290 11.72 11.72 11.90 11.63 11.99 91,544 11.808 -3.76%
2013-08-15 0 0.133 0.132 0.133 0.131 0.136 4,252,000 566,180 0.1332 12.18 12.09 12.18 11.99 12.45 46,438 12.192 -1.48%
2013-08-13 0 0.135 0.134 0.135 0.134 0.136 2,192,000 295,220 0.1347 12.36 12.27 12.36 12.27 12.45 23,940 12.332 0.75%
2013-08-12 0 0.134 0.134 0.135 0.131 0.136 10,300,000 1,386,852 0.1346 12.27 12.27 12.36 11.99 12.45 112,491 12.329 2.29%
2013-08-09 0 0.131 0.131 0.133 0.130 0.140 5,394,000 727,392 0.1349 11.99 11.99 12.18 11.90 12.82 58,911 12.347 -2.96%
2013-08-08 0 0.135 0.133 0.135 0.120 0.139 21,978,000 2,883,242 0.1312 12.36 12.18 12.36 10.99 12.73 240,033 12.012 -0.74%
2013-08-07 0 0.136 0.136 0.137 0.135 0.140 7,708,000 1,058,116 0.1373 12.45 12.45 12.54 12.36 12.82 84,183 12.569 -2.16%
2013-08-06 0 0.139 0.139 0.140 0.136 0.140 10,668,000 1,473,708 0.1381 12.73 12.73 12.82 12.45 12.82 116,511 12.649 -2.11%
2013-08-05 0 0.142 0.141 0.142 0.141 0.147 14,006,000 2,013,088 0.1437 13.00 12.91 13.00 12.91 13.46 152,967 13.160 -2.07%
2013-08-02 0 0.145 0.145 0.148 0.142 0.152 12,118,000 1,761,768 0.1454 13.28 13.28 13.55 13.00 13.92 132,347 13.312 -1.36%
2013-08-01 0 0.147 0.146 0.147 0.142 0.153 8,020,000 1,177,556 0.1468 13.46 13.37 13.46 13.00 14.01 87,590 13.444 2.08%
2013-07-31 0 0.144 0.144 0.146 0.141 0.160 43,968,000 6,558,352 0.1492 13.18 13.18 13.37 12.91 14.65 480,197 13.658 -4.00%
2013-07-30 0 0.150 0.150 0.151 0.144 0.155 16,098,000 2,396,652 0.1489 13.73 13.73 13.83 13.18 14.19 175,814 13.632 2.74%
2013-07-29 0 0.146 0.146 0.147 0.145 0.155 23,058,000 3,419,672 0.1483 13.37 13.37 13.46 13.28 14.19 251,828 13.579 -4.58%
2013-07-26 0 0.153 0.152 0.154 0.150 0.165 47,704,000 7,496,908 0.1572 14.01 13.92 14.10 13.73 15.11 520,999 14.389 2.00%
2013-07-25 0 0.150 0.149 0.150 0.144 0.156 47,170,000 7,032,888 0.1491 13.73 13.64 13.73 13.18 14.28 515,167 13.652 0.00%
2013-07-24 0 0.150 0.149 0.150 0.134 0.159 164,832,000 24,966,220 0.1515 13.73 13.64 13.73 12.27 14.56 1,800,213 13.868 13.64%
2013-07-23 0 0.132 0.131 0.133 0.131 0.138 14,916,000 1,985,770 0.1331 12.09 11.99 12.18 11.99 12.64 162,905 12.190 0.00%
2013-07-22 0 0.132 0.132 0.134 0.130 0.136 8,960,000 1,190,616 0.1329 12.09 12.09 12.27 11.90 12.45 97,857 12.167 0.00%
2013-07-19 0 0.132 0.131 0.132 0.132 0.138 14,610,000 1,967,264 0.1347 12.09 11.99 12.09 12.09 12.64 159,563 12.329 -5.04%
2013-07-18 0 0.139 0.138 0.140 0.134 0.146 30,030,000 4,276,920 0.1424 12.73 12.64 12.82 12.27 13.37 327,973 13.040 1.46%
2013-07-17 0 0.137 0.136 0.138 0.132 0.142 10,878,000 1,476,174 0.1357 12.54 12.45 12.64 12.09 13.00 118,804 12.425 -0.72%
2013-07-16 0 0.138 0.136 0.139 0.130 0.151 59,818,000 8,564,252 0.1432 12.64 12.45 12.73 11.90 13.83 653,302 13.109 -2.13%
2013-07-15 0 0.141 0.141 0.142 0.118 0.142 83,988,000 11,439,400 0.1362 12.91 12.91 13.00 10.80 13.00 917,275 12.471 16.53%
2013-07-12 0 0.121 0.120 0.121 0.113 0.130 36,971,976 4,599,639 0.1244 11.08 10.99 11.08 10.35 11.90 403,789 11.391 8.04%
2013-07-11 0 0.112 0.111 0.114 0.111 0.119 18,176,000 2,087,228 0.1148 10.26 10.16 10.44 10.16 10.90 198,509 10.515 -4.27%
2013-07-10 0 0.117 0.117 0.120 0.117 0.124 7,560,000 905,720 0.1198 10.71 10.71 10.99 10.71 11.35 82,567 10.970 -3.31%
2013-07-09 0 0.121 0.118 0.121 0.117 0.125 6,016,000 733,674 0.1220 11.08 10.80 11.08 10.71 11.45 65,704 11.166 0.83%
2013-07-08 0 0.120 0.117 0.120 0.115 0.120 5,658,000 661,620 0.1169 10.99 10.71 10.99 10.53 10.99 61,794 10.707 0.00%
2013-07-05 0 0.120 0.120 0.122 0.118 0.122 11,618,000 1,391,732 0.1198 10.99 10.99 11.17 10.80 11.17 126,886 10.968 0.84%
2013-07-04 0 0.119 0.119 0.120 0.118 0.126 10,666,000 1,277,208 0.1197 10.90 10.90 10.99 10.80 11.54 116,489 10.964 -3.25%
2013-07-03 0 0.123 0.121 0.124 0.121 0.131 12,748,000 1,578,490 0.1238 11.26 11.08 11.35 11.08 11.99 139,227 11.338 -3.91%
2013-07-02 0 0.128 0.127 0.128 0.117 0.130 34,304,000 4,333,194 0.1263 11.72 11.63 11.72 10.71 11.90 374,651 11.566 10.34%
2013-06-28 0 0.116 0.116 0.118 0.116 0.123 15,000,000 1,793,732 0.1196 10.62 10.62 10.80 10.62 11.26 163,823 10.949 -4.92%
2013-06-27 0 0.122 0.118 0.122 0.118 0.129 24,566,000 3,055,488 0.1244 11.17 10.80 11.17 10.80 11.81 268,298 11.388 -3.17%
2013-06-26 0 0.126 0.125 0.128 0.123 0.137 40,872,000 5,297,792 0.1296 11.54 11.45 11.72 11.26 12.54 446,384 11.868 -1.56%
2013-06-25 0 0.128 0.128 0.130 0.110 0.135 91,116,000 11,430,854 0.1255 11.72 11.72 11.90 10.07 12.36 995,124 11.487 13.27%
2013-06-24 0 0.113 0.112 0.114 0.110 0.131 43,110,000 5,086,044 0.1180 10.35 10.26 10.44 10.07 11.99 470,826 10.802 -10.32%
2013-06-21 0 0.126 0.125 0.128 0.121 0.137 41,210,000 5,281,164 0.1282 11.54 11.45 11.72 11.08 12.54 450,075 11.734 -3.82%
2013-06-20 0 0.131 0.130 0.131 0.127 0.156 178,060,000 25,489,860 0.1432 11.99 11.90 11.99 11.63 14.28 1,944,683 13.107 -6.43%
2013-06-19 0 0.140 0.140 0.141 0.099 0.150 291,412,000 36,951,236 0.1268 12.82 12.82 12.91 9.065 13.73 3,182,657 11.610 35.92%
2013-06-18 0 0.103 0.102 0.103 0.080 0.110 157,206,000 15,586,898 0.0991 9.431 9.339 9.431 7.325 10.07 1,716,926 9.0784 28.75%
2013-06-17 0 0.080 0.079 0.080 0.076 0.080 3,866,000 307,952 0.0797 7.325 7.233 7.325 6.959 7.325 42,223 7.2935 1.27%
2013-06-14 0 0.079 0.077 0.079 0.076 0.084 12,390,000 980,494 0.0791 7.233 7.050 7.233 6.959 7.691 135,317 7.2459 6.76%
2013-06-13 0 0.074 0.074 0.075 0.073 0.077 11,560,000 860,326 0.0744 6.776 6.776 6.867 6.684 7.050 126,253 6.8143 -2.63%
2013-06-11 0 0.076 0.076 0.077 0.075 0.077 2,940,000 222,290 0.0756 6.959 6.959 7.050 6.867 7.050 32,109 6.9229 -2.56%
2013-06-10 0 0.078 0.078 0.079 0.078 0.080 3,308,000 260,502 0.0787 7.142 7.142 7.233 7.142 7.325 36,128 7.2105 -1.27%
2013-06-07 0 0.079 0.078 0.079 0.077 0.083 11,306,000 912,246 0.0807 7.233 7.142 7.233 7.050 7.600 123,478 7.3879 -1.25%
2013-06-06 0 0.080 0.079 0.080 0.074 0.080 5,866,000 453,720 0.0773 7.325 7.233 7.325 6.776 7.325 64,066 7.0821 6.67%
2013-06-05 0 0.075 0.075 0.077 0.075 0.077 2,254,000 171,394 0.0760 6.867 6.867 7.050 6.867 7.050 24,617 6.9624 -2.60%
2013-06-04 0 0.077 0.077 0.078 0.075 0.078 6,684,000 509,502 0.0762 7.050 7.050 7.142 6.867 7.142 72,999 6.9795 0.00%
2013-06-03 0 0.077 0.077 0.078 0.075 0.080 28,416,000 2,178,316 0.0767 7.050 7.050 7.142 6.867 7.325 310,345 7.0190 -4.94%
2013-05-31 0 0.081 0.081 0.082 0.080 0.085 14,972,000 1,209,888 0.0808 7.417 7.417 7.508 7.325 7.783 163,517 7.3992 -1.22%
2013-05-30 0 0.082 0.080 0.082 0.079 0.087 33,434,000 2,754,482 0.0824 7.508 7.325 7.508 7.233 7.966 365,149 7.5434 2.50%
2013-05-29 0 0.080 0.079 0.080 0.073 0.090 107,368,000 8,689,128 0.0809 7.325 7.233 7.325 6.684 8.241 1,172,620 7.4100 8.11%
2013-05-28 0 0.074 0.073 0.074 0.072 0.075 12,306,000 904,896 0.0735 6.776 6.684 6.776 6.592 6.867 134,400 6.7329 1.37%
2013-05-27 0 0.073 0.073 0.074 0.073 0.075 7,332,000 544,336 0.0742 6.684 6.684 6.776 6.684 6.867 80,076 6.7977 -2.67%
2013-05-24 0 0.075 0.075 0.076 0.075 0.076 2,320,000 176,066 0.0759 6.867 6.867 6.959 6.867 6.959 25,338 6.9487 0.00%
2013-05-23 0 0.075 0.074 0.075 0.074 0.078 2,202,000 165,198 0.0750 6.867 6.776 6.867 6.776 7.142 24,049 6.8692 -2.60%
2013-05-22 0 0.077 0.076 0.077 0.076 0.078 4,714,000 362,944 0.0770 7.050 6.959 7.050 6.959 7.142 51,484 7.0497 1.32%
2013-05-21 0 0.076 0.075 0.076 0.074 0.076 2,374,000 178,876 0.0753 6.959 6.867 6.959 6.776 6.959 25,928 6.8990 2.70%
2013-05-20 0 0.074 0.073 0.074 0.074 0.077 8,278,000 624,790 0.0755 6.776 6.684 6.776 6.776 7.050 90,408 6.9108 0.00%
2013-05-16 0 0.074 0.073 0.074 0.073 0.075 3,260,000 240,922 0.0739 6.776 6.684 6.776 6.684 6.867 35,604 6.7667 1.37%
2013-05-15 0 0.073 0.072 0.075 0.073 0.075 7,110,000 522,622 0.0735 6.684 6.592 6.867 6.684 6.867 77,652 6.7303 1.39%
2013-05-14 0 0.072 0.072 0.074 0.072 0.076 6,306,000 462,036 0.0733 6.592 6.592 6.776 6.592 6.959 68,871 6.7087 -4.00%
2013-05-13 0 0.075 0.074 0.076 0.073 0.077 11,140,000 821,732 0.0738 6.867 6.776 6.959 6.684 7.050 121,666 6.7540 -2.60%
2013-05-10 0 0.077 0.075 0.077 0.073 0.077 814,000 61,130 0.0751 7.050 6.867 7.050 6.684 7.050 8,890 6.8762 4.05%
2013-05-09 0 0.074 0.073 0.074 0.073 0.075 10,800,000 798,202 0.0739 6.776 6.684 6.776 6.684 6.867 117,952 6.7672 -2.63%
2013-05-08 0 0.076 0.075 0.077 0.075 0.076 3,978,000 301,626 0.0758 6.959 6.867 7.050 6.867 6.959 43,446 6.9426 -2.56%
2013-05-07 0 0.078 0.077 0.078 0.074 0.078 5,090,000 383,470 0.0753 7.142 7.050 7.142 6.776 7.142 55,590 6.8981 2.63%
2013-05-06 0 0.076 0.075 0.077 0.073 0.078 8,406,000 628,354 0.0748 6.959 6.867 7.050 6.684 7.142 91,806 6.8444 0.00%
2013-05-03 0 0.076 0.076 0.078 0.075 0.078 4,420,000 338,456 0.0766 6.959 6.959 7.142 6.867 7.142 48,273 7.0113 -2.56%
2013-05-02 0 0.078 0.078 0.080 0.077 0.080 8,660,000 676,914 0.0782 7.142 7.142 7.325 7.050 7.325 94,580 7.1570 -1.27%
2013-04-30 0 0.079 0.077 0.079 0.077 0.081 5,558,000 437,546 0.0787 7.233 7.050 7.233 7.050 7.417 60,702 7.2081 0.00%
2013-04-29 0 0.079 0.078 0.081 0.078 0.085 7,302,000 601,436 0.0824 7.233 7.142 7.417 7.142 7.783 79,749 7.5416 -3.66%
2013-04-26 0 0.082 0.082 0.083 0.077 0.084 14,798,000 1,203,496 0.0813 7.508 7.508 7.600 7.050 7.691 161,616 7.4466 5.13%
2013-04-25 0 0.078 0.077 0.079 0.078 0.087 34,432,000 2,845,346 0.0826 7.142 7.050 7.233 7.142 7.966 376,049 7.5664 -2.50%
2013-04-24 0 0.080 0.079 0.080 0.075 0.083 20,510,000 1,621,022 0.0790 7.325 7.233 7.325 6.867 7.600 224,000 7.2367 6.67%
2013-04-23 0 0.075 0.075 0.077 0.073 0.077 1,662,000 124,816 0.0751 6.867 6.867 7.050 6.684 7.050 18,152 6.8763 0.00%
2013-04-22 0 0.075 0.072 0.075 0.072 0.075 1,546,000 114,174 0.0739 6.867 6.592 6.867 6.592 6.867 16,885 6.7620 0.00%
2013-04-19 0 0.075 0.074 0.075 0.069 0.076 12,804,000 931,824 0.0728 6.867 6.776 6.867 6.318 6.959 139,839 6.6636 4.17%
2013-04-18 0 0.072 0.072 0.073 0.071 0.072 4,346,000 311,042 0.0716 6.592 6.592 6.684 6.501 6.592 47,465 6.5531 1.41%
2013-04-17 0 0.071 0.071 0.074 0.071 0.075 5,016,000 365,060 0.0728 6.501 6.501 6.776 6.501 6.867 54,782 6.6638 -2.74%
2013-04-16 0 0.073 0.072 0.076 0.071 0.077 9,938,000 738,796 0.0743 6.684 6.592 6.959 6.501 7.050 108,538 6.8068 0.00%
2013-04-15 0 0.073 0.073 0.076 0.068 0.075 16,566,000 1,189,942 0.0718 6.684 6.684 6.959 6.226 6.867 180,926 6.5770 4.29%
2013-04-12 0 0.070 0.069 0.070 0.069 0.075 26,236,000 1,845,012 0.0703 6.409 6.318 6.409 6.318 6.867 286,537 6.4390 -4.11%
2013-04-11 0 0.073 0.072 0.073 0.071 0.076 15,720,000 1,147,236 0.0730 6.684 6.592 6.684 6.501 6.959 171,686 6.6822 0.00%
2013-04-10 0 0.073 0.072 0.073 0.072 0.076 21,562,000 1,589,296 0.0737 6.684 6.592 6.684 6.592 6.959 235,489 6.7489 -2.67%
2013-04-09 0 0.075 0.074 0.075 0.074 0.078 13,226,000 992,462 0.0750 6.867 6.776 6.867 6.776 7.142 144,448 6.8707 0.00%
2013-04-08 0 0.075 0.074 0.078 0.074 0.080 11,116,000 835,332 0.0751 6.867 6.776 7.142 6.776 7.325 121,403 6.8806 -1.32%
2013-04-05 0 0.076 0.076 0.077 0.075 0.083 11,018,000 847,668 0.0769 6.959 6.959 7.050 6.867 7.600 120,333 7.0443 -7.32%
2013-04-03 0 0.082 0.081 0.082 0.078 0.087 30,176,000 2,501,196 0.0829 7.508 7.417 7.508 7.142 7.966 329,567 7.5893 0.00%
2013-04-02 0 0.082 0.081 0.083 0.072 0.086 71,604,000 5,844,466 0.0816 7.508 7.417 7.600 6.592 7.874 782,023 7.4735 13.89%
2013-03-28 0 0.072 0.072 0.073 0.069 0.074 28,546,000 2,005,396 0.0703 6.592 6.592 6.684 6.318 6.776 311,765 6.4324 1.41%
2013-03-27 0 0.071 0.069 0.071 0.067 0.077 60,716,000 4,340,278 0.0715 6.501 6.318 6.501 6.135 7.050 663,110 6.5453 -7.79%
2013-03-26 0 0.077 0.077 0.078 0.076 0.083 31,564,000 2,486,670 0.0788 7.050 7.050 7.142 6.959 7.600 344,726 7.2135 -1.28%
2013-03-25 0 0.078 0.078 0.079 0.072 0.084 69,216,000 5,455,408 0.0788 7.142 7.142 7.233 6.592 7.691 755,943 7.2167 4.00%
2013-03-22 0 0.075 0.075 0.076 0.075 0.081 30,564,000 2,359,574 0.0772 6.867 6.867 6.959 6.867 7.417 333,805 7.0687 -7.41%
2013-03-21 0 0.081 0.079 0.082 0.075 0.086 56,224,000 4,479,462 0.0797 7.417 7.233 7.508 6.867 7.874 614,051 7.2949 -1.22%
2013-03-20 0 0.082 0.081 0.082 0.074 0.092 122,146,000 9,831,604 0.0805 7.508 7.417 7.508 6.776 8.424 1,334,018 7.3699 -7.87%
2013-03-19 0 0.089 0.088 0.089 0.086 0.101 227,552,000 21,469,488 0.0943 8.149 8.057 8.149 7.874 9.248 2,485,210 8.6389 -2.20%
2013-03-18 0 0.091 0.091 0.092 0.065 0.096 354,836,000 29,749,220 0.0838 8.332 8.332 8.424 5.952 8.790 3,875,342 7.6765 18.18%
2013-03-15 1 0.077 0.076 0.078 0.069 0.200 221,704,000 19,319,506 0.0871 7.050 6.959 7.142 6.318 18.31 2,421,341 7.9788 -63.33%
2013-03-14 0 0.210 0.210 0.213 0.210 0.238 25,466,000 5,761,132 0.2262 19.23 19.23 19.50 19.23 21.79 278,127 20.714 -11.76%
2013-03-13 0 0.238 0.230 0.240 0.224 0.240 5,254,000 1,216,890 0.2316 21.79 21.06 21.97 20.51 21.97 57,382 21.207 -1.65%
2013-03-12 0 0.242 0.240 0.242 0.238 0.243 2,026,000 486,888 0.2403 22.16 21.97 22.16 21.79 22.25 22,127 22.004 -1.63%
2013-03-11 0 0.246 0.246 0.248 0.242 0.260 3,672,000 913,766 0.2488 22.52 22.52 22.71 22.16 23.81 40,104 22.785 -5.38%
2013-03-08 0 0.260 0.260 0.265 0.255 0.270 8,272,000 2,183,750 0.2640 23.81 23.81 24.26 23.35 24.72 90,343 24.172 1.96%
2013-03-07 0 0.255 0.250 0.255 0.243 0.270 52,882,000 13,140,430 0.2485 23.35 22.89 23.35 22.25 24.72 577,551 22.752 5.81%
2013-03-06 0 0.241 0.233 0.241 0.232 0.244 5,560,000 1,324,016 0.2381 22.07 21.33 22.07 21.24 22.34 60,724 21.804 -2.03%
2013-03-05 0 0.246 0.246 0.247 0.245 0.247 25,274,000 6,241,146 0.2469 22.52 22.52 22.62 22.43 22.62 276,030 22.610 -0.40%
2013-03-04 0 0.247 0.243 0.247 0.242 0.248 2,102,000 512,602 0.2439 22.62 22.25 22.62 22.16 22.71 22,957 22.329 -0.40%
2013-03-01 0 0.248 0.248 0.249 0.242 0.255 4,706,000 1,158,384 0.2462 22.71 22.71 22.80 22.16 23.35 51,397 22.538 -0.80%
2013-02-28 0 0.250 0.249 0.250 0.246 0.275 23,890,000 5,982,380 0.2504 22.89 22.80 22.89 22.52 25.18 260,915 22.928 -10.71%
2013-02-27 0 0.280 0.275 0.280 0.275 0.285 1,940,000 536,680 0.2766 25.64 25.18 25.64 25.18 26.10 21,188 25.330 -1.75%
2013-02-26 0 0.285 0.280 0.285 0.280 0.300 5,598,000 1,611,660 0.2879 26.10 25.64 26.10 25.64 27.47 61,139 26.361 -3.39%
2013-02-25 0 0.295 0.290 0.295 0.290 0.300 1,498,000 439,370 0.2933 27.01 26.55 27.01 26.55 27.47 16,360 26.856 -1.67%
2013-02-22 0 0.300 0.295 0.300 0.295 0.305 4,782,000 1,429,240 0.2989 27.47 27.01 27.47 27.01 27.93 52,227 27.366 0.00%
2013-02-21 0 0.300 0.300 0.305 0.295 0.305 3,396,000 1,007,870 0.2968 27.47 27.47 27.93 27.01 27.93 37,089 27.174 -1.64%
2013-02-20 0 0.305 0.300 0.305 0.295 0.305 4,666,000 1,398,950 0.2998 27.93 27.47 27.93 27.01 27.93 50,960 27.452 0.00%
2013-02-19 0 0.305 0.300 0.305 0.300 0.310 4,290,000 1,292,710 0.3013 27.93 27.47 27.93 27.47 28.38 46,853 27.591 -1.61%
2013-02-18 0 0.310 0.305 0.310 0.305 0.310 2,416,000 738,610 0.3057 28.38 27.93 28.38 27.93 28.38 26,386 27.992 0.00%
2013-02-15 0 0.310 0.305 0.310 0.305 0.310 2,776,000 849,430 0.3060 28.38 27.93 28.38 27.93 28.38 30,318 28.017 0.00%
2013-02-14 0 0.310 0.305 0.310 0.305 0.320 4,076,000 1,255,000 0.3079 28.38 27.93 28.38 27.93 29.30 44,516 28.192 0.00%
2013-02-08 0 0.310 0.305 0.310 0.305 0.310 1,886,000 577,490 0.3062 28.38 27.93 28.38 27.93 28.38 20,598 28.036 0.00%
2013-02-07 0 0.310 0.305 0.310 0.305 0.315 2,468,000 756,540 0.3065 28.38 27.93 28.38 27.93 28.84 26,954 28.068 0.00%
2013-02-06 0 0.310 0.305 0.310 0.305 0.315 5,346,000 1,642,420 0.3072 28.38 27.93 28.38 27.93 28.84 58,386 28.130 0.00%
2013-02-05 0 0.310 0.310 0.315 0.305 0.315 3,234,000 995,060 0.3077 28.38 28.38 28.84 27.93 28.84 35,320 28.173 0.00%
2013-02-04 0 0.310 0.305 0.310 0.305 0.320 7,380,000 2,272,810 0.3080 28.38 27.93 28.38 27.93 29.30 80,601 28.198 -3.12%
2013-02-01 0 0.320 0.310 0.320 0.305 0.325 3,672,000 1,148,290 0.3127 29.30 28.38 29.30 27.93 29.76 40,104 28.633 0.00%
2013-01-31 0 0.320 0.315 0.320 0.310 0.325 6,660,000 2,099,440 0.3152 29.30 28.84 29.30 28.38 29.76 72,737 28.863 3.23%
2013-01-30 0 0.310 0.305 0.310 0.305 0.320 7,952,000 2,451,680 0.3083 28.38 27.93 28.38 27.93 29.30 86,848 28.230 -1.59%
2013-01-29 0 0.315 0.305 0.310 0.305 0.315 8,730,000 2,684,170 0.3075 28.84 27.93 28.38 27.93 28.84 95,345 28.152 0.00%
2013-01-28 0 0.315 0.305 0.310 0.305 0.315 3,130,000 963,760 0.3079 28.84 27.93 28.38 27.93 28.84 34,184 28.193 0.00%
2013-01-25 0 0.315 0.305 0.310 0.305 0.320 2,974,000 919,530 0.3092 28.84 27.93 28.38 27.93 29.30 32,481 28.310 0.00%
2013-01-24 0 0.315 0.310 0.315 0.300 0.320 4,326,000 1,336,480 0.3089 28.84 28.38 28.84 27.47 29.30 47,246 28.287 0.00%
2013-01-23 0 0.315 0.310 0.315 0.305 0.315 8,160,000 2,504,570 0.3069 28.84 28.38 28.84 27.93 28.84 89,119 28.104 0.00%
2013-01-22 0 0.315 0.310 0.315 0.305 0.325 4,910,000 1,526,580 0.3109 28.84 28.38 28.84 27.93 29.76 53,625 28.468 -3.08%
2013-01-21 0 0.325 0.320 0.325 0.315 0.330 3,488,000 1,122,240 0.3217 29.76 29.30 29.76 28.84 30.22 38,094 29.460 1.56%
2013-01-18 0 0.320 0.315 0.320 0.315 0.325 7,406,000 2,348,080 0.3171 29.30 28.84 29.30 28.84 29.76 80,885 29.030 0.00%
2013-01-17 0 0.320 0.315 0.320 0.305 0.330 10,548,000 3,337,300 0.3164 29.30 28.84 29.30 27.93 30.22 115,200 28.970 -1.54%
2013-01-16 0 0.325 0.320 0.325 0.320 0.335 11,388,000 3,703,030 0.3252 29.76 29.30 29.76 29.30 30.67 124,374 29.773 0.00%
2013-01-15 0 0.325 0.325 0.330 0.315 0.350 29,156,000 9,516,080 0.3264 29.76 29.76 30.22 28.84 32.05 318,427 29.885 -7.14%
2013-01-14 0 0.350 0.345 0.350 0.335 0.350 24,824,000 8,477,220 0.3415 32.05 31.59 32.05 30.67 32.05 271,115 31.268 0.00%
2013-01-11 0 0.350 0.340 0.350 0.335 0.350 11,126,000 3,788,910 0.3405 32.05 31.13 32.05 30.67 32.05 121,513 31.181 1.45%
2013-01-10 0 0.345 0.340 0.345 0.325 0.360 26,944,000 9,089,040 0.3373 31.59 31.13 31.59 29.76 32.96 294,269 30.887 -1.43%
2013-01-09 0 0.350 0.340 0.345 0.340 0.370 24,788,000 8,717,410 0.3517 32.05 31.13 31.59 31.13 33.88 270,722 32.201 -1.41%
2013-01-08 0 0.355 0.350 0.355 0.335 0.365 41,954,000 14,555,630 0.3469 32.50 32.05 32.50 30.67 33.42 458,201 31.767 1.43%
2013-01-07 0 0.350 0.345 0.350 0.305 0.350 49,930,000 16,245,020 0.3254 32.05 31.59 32.05 27.93 32.05 545,311 29.790 12.90%
2013-01-04 0 0.310 0.305 0.310 0.300 0.320 12,770,600 3,990,006 0.3124 28.38 27.93 28.38 27.47 29.30 139,474 28.607 -3.12%
2013-01-03 0 0.320 0.315 0.320 0.310 0.330 5,806,000 1,830,320 0.3152 29.30 28.84 29.30 28.38 30.22 63,410 28.865 -3.03%
2013-01-02 0 0.330 0.330 0.335 0.320 0.350 13,708,000 4,622,350 0.3372 30.22 30.22 30.67 29.30 32.05 149,712 30.875 -1.49%
2012-12-31 0 0.335 0.325 0.340 0.325 0.340 4,498,000 1,589,460 0.3534 30.67 29.76 31.13 29.76 31.13 49,125 32.355 1.52%
2012-12-28 0 0.330 0.325 0.330 0.305 0.330 8,702,000 2,770,010 0.3183 30.22 29.76 30.22 27.93 30.22 95,039 29.146 6.45%
2012-12-27 0 0.310 0.305 0.315 0.305 0.365 13,564,000 4,542,730 0.3349 28.38 27.93 28.84 27.93 33.42 148,139 30.665 -15.07%
2012-12-24 0 0.365 0.360 0.365 0.360 0.370 3,268,000 1,193,130 0.3651 33.42 32.96 33.42 32.96 33.88 35,691 33.429 -2.67%
2012-12-21 0 0.375 0.370 0.375 0.360 0.410 20,186,000 7,493,620 0.3712 34.34 33.88 34.34 32.96 37.54 220,461 33.991 -7.41%
2012-12-20 0 0.405 0.420 0.425 0.365 0.425 39,838,000 15,525,550 0.3897 37.08 38.46 38.91 33.42 38.91 435,091 35.683 -3.57%
2012-12-19 0 0.420 0.415 0.420 0.405 0.445 18,168,024 7,725,029 0.4252 38.46 38.00 38.46 37.08 40.75 198,422 38.932 3.70%
2012-12-18 0 0.405 0.395 0.405 0.400 0.440 22,844,000 9,498,900 0.4158 37.08 36.17 37.08 36.63 40.29 249,491 38.073 -6.90%
2012-12-17 0 0.435 0.435 0.440 0.435 0.455 17,636,000 7,826,750 0.4438 39.83 39.83 40.29 39.83 41.66 192,612 40.635 -6.45%
2012-12-14 0 0.465 0.450 0.465 0.445 0.470 13,800,000 6,251,800 0.4530 42.58 41.20 42.58 40.75 43.03 150,717 41.480 -4.12%
2012-12-13 0 0.485 0.475 0.490 0.450 0.490 5,494,000 2,669,860 0.4860 44.41 43.49 44.87 41.20 44.87 60,003 44.496 3.19%
2012-12-12 0 0.470 0.465 0.470 0.460 0.475 4,598,000 2,161,590 0.4701 43.03 42.58 43.03 42.12 43.49 50,217 43.045 -2.08%
2012-12-11 0 0.480 0.470 0.480 0.485 0.485 180,000 87,260 0.4848 43.95 43.03 43.95 44.41 44.41 1,966 44.387 -1.03%
2012-12-10 0 0.485 0.465 0.485 0.465 0.500 454,000 221,790 0.4885 44.41 42.58 44.41 42.58 45.78 4,958 44.730 0.00%
2012-12-07 0 0.485 0.485 0.495 0.475 0.490 4,582,000 2,201,710 0.4805 44.41 44.41 45.32 43.49 44.87 50,042 43.997 -1.02%
2012-12-06 0 0.490 0.480 0.490 0.480 0.500 3,034,000 1,473,130 0.4855 44.87 43.95 44.87 43.95 45.78 33,136 44.457 -3.92%
2012-12-05 0 0.510 0.480 0.510 0.480 0.510 10,500,000 5,149,440 0.4904 46.70 43.95 46.70 43.95 46.70 114,676 44.904 0.00%
2012-12-04 0 0.510 0.485 0.510 0.475 0.510 7,530,000 3,695,840 0.4908 46.70 44.41 46.70 43.49 46.70 82,239 44.940 5.15%
2012-12-03 0 0.485 0.455 0.490 0.450 0.485 5,346,000 2,484,540 0.4647 44.41 41.66 44.87 41.20 44.41 58,386 42.553 1.04%
2012-11-30 0 0.480 0.480 0.485 0.480 0.485 230,000 110,700 0.4813 43.95 43.95 44.41 43.95 44.41 2,512 44.069 -3.03%
2012-11-29 0 0.495 0.480 0.500 0.460 0.520 6,316,000 3,183,700 0.5041 45.32 43.95 45.78 42.12 47.61 68,980 46.154 -1.00%
2012-11-28 0 0.500 0.500 0.510 0.500 0.520 4,138,000 2,111,680 0.5103 45.78 45.78 46.70 45.78 47.61 45,193 46.726 -3.85%
2012-11-27 0 0.520 0.510 0.520 0.520 0.520 172,000 89,440 0.5200 47.61 46.70 47.61 47.61 47.61 1,878 47.613 0.00%
2012-11-26 0 0.520 0.510 0.520 0.500 0.520 512,000 265,000 0.5176 47.61 46.70 47.61 45.78 47.61 5,592 47.391 0.00%
2012-11-23 0 0.520 0.510 0.520 0.510 0.530 490,000 251,320 0.5129 47.61 46.70 47.61 46.70 48.53 5,352 46.962 -1.89%
2012-11-22 0 0.530 0.510 0.530 0.520 0.530 4,450,000 2,317,360 0.5208 48.53 46.70 48.53 47.61 48.53 48,601 47.682 0.00%
2012-11-21 0 0.530 0.510 0.530 0.510 0.530 3,122,000 1,596,460 0.5114 48.53 46.70 48.53 46.70 48.53 34,097 46.821 0.00%
2012-11-20 0 0.530 0.510 0.530 0.510 0.530 1,624,000 855,260 0.5266 48.53 46.70 48.53 46.70 48.53 17,737 48.220 0.00%
2012-11-19 0 0.530 0.520 0.530 0.520 0.530 842,000 442,540 0.5256 48.53 47.61 48.53 47.61 48.53 9,196 48.124 1.92%
2012-11-16 0 0.520 0.510 0.520 0.510 0.530 1,470,000 764,140 0.5198 47.61 46.70 47.61 46.70 48.53 16,055 47.596 1.96%
2012-11-15 0 0.510 0.500 0.510 0.500 0.520 356,000 181,440 0.5097 46.70 45.78 46.70 45.78 47.61 3,888 46.666 -1.92%
2012-11-14 0 0.520 0.510 0.520 0.510 0.520 1,902,000 976,120 0.5132 47.61 46.70 47.61 46.70 47.61 20,773 46.991 4.00%
2012-11-13 0 0.500 0.500 0.510 0.490 0.530 3,690,000 1,862,090 0.5046 45.78 45.78 46.70 44.87 48.53 40,300 46.205 -3.85%
2012-11-12 0 0.520 0.510 0.520 0.500 0.520 1,474,000 754,960 0.5122 47.61 46.70 47.61 45.78 47.61 16,098 46.897 1.96%
2012-11-09 0 0.510 0.500 0.510 0.500 0.540 2,388,000 1,214,020 0.5084 46.70 45.78 46.70 45.78 49.44 26,081 46.549 -5.56%
2012-11-08 0 0.540 0.500 0.540 0.495 0.540 6,226,000 3,159,770 0.5075 49.44 45.78 49.44 45.32 49.44 67,997 46.469 1.89%
2012-11-07 0 0.530 0.520 0.530 0.520 0.550 4,314,000 2,312,800 0.5361 48.53 47.61 48.53 47.61 50.36 47,115 49.088 -3.64%
2012-11-06 0 0.550 0.530 0.550 0.530 0.550 2,806,000 1,520,000 0.5417 50.36 48.53 50.36 48.53 50.36 30,646 49.599 0.00%
2012-11-05 0 0.550 0.530 0.550 0.530 0.560 776,000 422,260 0.5441 50.36 48.53 50.36 48.53 51.28 8,475 49.824 -3.51%
2012-11-02 0 0.570 0.560 0.570 0.550 0.580 1,272,000 708,900 0.5573 52.19 51.28 52.19 50.36 53.11 13,892 51.029 -1.72%
2012-11-01 0 0.580 0.560 0.580 0.550 0.580 8,338,000 4,628,080 0.5551 53.11 51.28 53.11 50.36 53.11 91,063 50.823 5.45%
2012-10-31 0 0.550 0.550 0.570 0.550 0.580 1,688,000 936,000 0.5545 50.36 50.36 52.19 50.36 53.11 18,435 50.772 -5.17%
2012-10-30 0 0.580 0.570 0.580 0.560 0.580 1,130,000 651,540 0.5766 53.11 52.19 53.11 51.28 53.11 12,341 52.793 0.00%
2012-10-29 0 0.580 0.570 0.580 0.570 0.590 1,782,000 1,031,940 0.5791 53.11 52.19 53.11 52.19 54.02 19,462 53.023 0.00%
2012-10-26 0 0.580 0.570 0.580 0.570 0.590 356,000 208,400 0.5854 53.11 52.19 53.11 52.19 54.02 3,888 53.600 -1.69%
2012-10-25 0 0.590 0.580 0.590 0.580 0.590 1,010,000 589,040 0.5832 54.02 53.11 54.02 53.11 54.02 11,031 53.400 0.00%
2012-10-24 0 0.590 0.580 0.590 0.570 0.590 1,668,000 965,080 0.5786 54.02 53.11 54.02 52.19 54.02 18,217 52.977 3.51%
2012-10-22 0 0.570 0.560 0.570 0.550 0.570 546,000 306,320 0.5610 52.19 51.28 52.19 50.36 52.19 5,963 51.369 -1.72%
2012-10-19 0 0.580 0.570 0.580 0.580 0.580 870,000 504,600 0.5800 53.11 52.19 53.11 53.11 53.11 9,502 53.106 0.00%
2012-10-18 0 0.580 0.560 0.580 0.560 0.590 3,022,000 1,743,510 0.5769 53.11 51.28 53.11 51.28 54.02 33,005 52.826 -1.69%
2012-10-17 0 0.590 0.570 0.590 0.570 0.590 11,908,000 6,911,880 0.5804 54.02 52.19 54.02 52.19 54.02 130,053 53.147 1.72%
2012-10-16 0 0.580 0.560 0.580 0.560 0.590 5,334,000 3,086,440 0.5786 53.11 51.28 53.11 51.28 54.02 58,255 52.981 0.00%
2012-10-15 0 0.580 0.570 0.580 0.570 0.600 5,276,000 3,113,900 0.5902 53.11 52.19 53.11 52.19 54.94 57,622 54.040 -3.33%
2012-10-12 0 0.600 0.580 0.600 0.580 0.620 7,364,000 4,403,560 0.5980 54.94 53.11 54.94 53.11 56.77 80,426 54.753 -3.23%
2012-10-11 0 0.620 0.590 0.620 0.540 0.640 10,382,000 5,817,220 0.5603 56.77 54.02 56.77 49.44 58.60 113,387 51.304 10.71%
2012-10-10 0 0.560 0.550 0.560 0.540 0.560 260,000 144,500 0.5558 51.28 50.36 51.28 49.44 51.28 2,840 50.888 -1.75%
2012-10-09 0 0.570 0.550 0.570 0.560 0.590 1,980,000 1,127,980 0.5697 52.19 50.36 52.19 51.28 54.02 21,625 52.162 0.00%
2012-10-08 0 0.570 0.560 0.570 0.560 0.580 4,268,000 2,435,940 0.5707 52.19 51.28 52.19 51.28 53.11 46,613 52.259 0.00%
2012-10-05 0 0.570 0.560 0.570 0.550 0.590 6,928,000 3,928,800 0.5671 52.19 51.28 52.19 50.36 54.02 75,664 51.924 -1.72%
2012-10-04 0 0.580 0.560 0.580 0.570 0.580 740,000 425,200 0.5746 53.11 51.28 53.11 52.19 53.11 8,082 52.611 1.75%
2012-10-03 0 0.570 0.550 0.570 0.550 0.580 3,504,000 2,003,240 0.5717 52.19 50.36 52.19 50.36 53.11 38,269 52.346 0.00%
2012-09-28 0 0.570 0.560 0.570 0.540 0.570 2,394,000 1,357,780 0.5672 52.19 51.28 52.19 49.44 52.19 26,146 51.931 1.79%
2012-09-27 0 0.560 0.550 0.560 0.550 0.580 14,020,000 8,010,840 0.5714 51.28 50.36 51.28 50.36 53.11 153,119 52.318 -5.08%
2012-09-26 0 0.590 0.580 0.590 0.580 0.590 5,270,000 3,074,800 0.5835 54.02 53.11 54.02 53.11 54.02 57,556 53.422 -1.67%
2012-09-25 0 0.600 0.570 0.580 0.560 0.610 11,354,000 6,548,420 0.5768 54.94 52.19 53.11 51.28 55.85 124,003 52.809 3.45%
2012-09-24 0 0.580 0.560 0.580 0.560 0.590 15,380,000 8,784,140 0.5711 53.11 51.28 53.11 51.28 54.02 167,973 52.295 0.00%
2012-09-21 0 0.580 0.570 0.580 0.560 0.590 6,378,000 3,645,920 0.5716 53.11 52.19 53.11 51.28 54.02 69,657 52.341 -3.33%
2012-09-20 0 0.600 0.580 0.600 0.590 0.620 6,494,000 3,850,040 0.5929 54.94 53.11 54.94 54.02 56.77 70,924 54.284 -3.23%
2012-09-19 0 0.620 0.610 0.620 0.600 0.620 6,864,000 4,136,980 0.6027 56.77 55.85 56.77 54.94 56.77 74,965 55.185 0.00%
2012-09-18 0 0.620 0.590 0.620 0.590 0.620 1,800,000 1,084,220 0.6023 56.77 54.02 56.77 54.02 56.77 19,659 55.152 1.64%
2012-09-17 0 0.610 0.600 0.610 0.600 0.620 1,794,000 1,091,560 0.6085 55.85 54.94 55.85 54.94 56.77 19,593 55.711 0.00%
2012-09-14 0 0.610 0.600 0.610 0.600 0.610 178,000 108,100 0.6073 55.85 54.94 55.85 54.94 55.85 1,944 55.606 0.00%
2012-09-13 0 0.610 0.600 0.610 0.600 0.620 1,594,000 984,100 0.6174 55.85 54.94 55.85 54.94 56.77 17,409 56.529 -1.61%
2012-09-12 0 0.620 0.590 0.610 0.600 0.620 3,328,000 2,005,100 0.6025 56.77 54.02 55.85 54.94 56.77 36,347 55.166 3.33%
2012-09-11 0 0.600 0.590 0.610 0.590 0.610 2,476,000 1,475,420 0.5959 54.94 54.02 55.85 54.02 55.85 27,042 54.561 0.00%
2012-09-10 0 0.600 0.590 0.600 0.590 0.630 5,204,000 3,202,680 0.6154 54.94 54.02 54.94 54.02 57.68 56,835 56.350 -4.76%
2012-09-07 0 0.630 0.600 0.630 0.610 0.650 2,234,000 1,407,060 0.6298 57.68 54.94 57.68 55.85 59.52 24,399 57.670 1.61%
2012-09-06 0 0.620 0.600 0.640 0.590 0.630 4,168,000 2,546,140 0.6109 56.77 54.94 58.60 54.02 57.68 45,521 55.934 1.64%
2012-09-05 0 0.610 0.590 0.610 0.590 0.620 1,344,000 815,740 0.6069 55.85 54.02 55.85 54.02 56.77 14,678 55.574 -3.17%
2012-09-04 0 0.630 0.600 0.630 0.600 0.670 4,716,000 2,991,700 0.6344 57.68 54.94 57.68 54.94 61.35 51,506 58.085 0.00%
2012-09-03 0 0.630 0.620 0.630 0.590 0.640 7,634,000 4,660,780 0.6105 57.68 56.77 57.68 54.02 58.60 83,375 55.902 5.00%
2012-08-31 0 0.600 0.590 0.600 0.590 0.610 644,000 384,820 0.5975 54.94 54.02 54.94 54.02 55.85 7,033 54.713 -1.64%
2012-08-30 0 0.610 0.600 0.610 0.600 0.610 2,212,000 1,330,360 0.6014 55.85 54.94 55.85 54.94 55.85 24,158 55.068 -1.61%
2012-08-29 0 0.620 0.600 0.620 0.600 0.620 2,100,000 1,291,740 0.6151 56.77 54.94 56.77 54.94 56.77 22,935 56.321 0.00%
2012-08-28 0 0.620 0.600 0.620 0.600 0.620 156,000 96,320 0.6174 56.77 54.94 56.77 54.94 56.77 1,704 56.534 -1.59%
2012-08-27 0 0.630 0.590 0.630 0.590 0.630 1,090,000 671,860 0.6164 57.68 54.02 57.68 54.02 57.68 11,904 56.438 3.28%
2012-08-24 0 0.610 0.600 0.610 0.590 0.620 1,646,000 1,005,080 0.6106 55.85 54.94 55.85 54.02 56.77 17,977 55.910 -1.61%
2012-08-23 0 0.620 0.610 0.620 0.610 0.630 1,514,000 944,140 0.6236 56.77 55.85 56.77 55.85 57.68 16,535 57.099 0.00%
2012-08-22 0 0.620 0.600 0.620 0.600 0.620 2,022,000 1,232,760 0.6097 56.77 54.94 56.77 54.94 56.77 22,083 55.823 -3.12%
2012-08-21 0 0.640 0.630 0.640 0.630 0.650 4,032,000 2,602,420 0.6454 58.60 57.68 58.60 57.68 59.52 44,035 59.098 -1.54%
2012-08-20 0 0.650 0.640 0.650 0.610 0.650 3,710,000 2,332,640 0.6287 59.52 58.60 59.52 55.85 59.52 40,519 57.569 3.17%
2012-08-17 0 0.630 0.620 0.630 0.610 0.640 3,404,000 2,130,780 0.6260 57.68 56.77 57.68 55.85 58.60 37,177 57.315 0.00%
2012-08-16 0 0.630 0.610 0.630 0.610 0.630 3,390,000 2,113,980 0.6236 57.68 55.85 57.68 55.85 57.68 37,024 57.098 0.00%
2012-08-15 0 0.630 0.620 0.630 0.630 0.640 1,558,000 985,540 0.6326 57.68 56.77 57.68 57.68 58.60 17,016 57.919 -1.56%
2012-08-14 0 0.640 0.620 0.640 0.620 0.640 1,208,000 759,620 0.6288 58.60 56.77 58.60 56.77 58.60 13,193 57.577 4.92%
2012-08-13 0 0.610 0.610 0.630 0.610 0.640 1,160,000 727,900 0.6275 55.85 55.85 57.68 55.85 58.60 12,669 57.455 -4.69%
2012-08-10 0 0.640 0.620 0.640 0.620 0.670 10,874,000 7,125,200 0.6553 58.60 56.77 58.60 56.77 61.35 118,760 59.996 -4.48%
2012-08-09 0 0.670 0.650 0.670 0.650 0.670 2,818,000 1,872,300 0.6644 61.35 59.52 61.35 59.52 61.35 30,777 60.835 0.00%
2012-08-08 0 0.670 0.660 0.670 0.640 0.670 1,252,000 829,920 0.6629 61.35 60.43 61.35 58.60 61.35 13,674 60.695 1.52%
2012-08-07 0 0.660 0.640 0.660 0.640 0.680 3,248,000 2,172,120 0.6688 60.43 58.60 60.43 58.60 62.26 35,473 61.233 -2.94%
2012-08-06 0 0.680 0.650 0.680 0.630 0.680 8,408,000 5,350,240 0.6363 62.26 59.52 62.26 57.68 62.26 91,828 58.264 9.68%
2012-08-03 0 0.620 0.610 0.620 0.620 0.680 1,614,000 1,037,020 0.6425 56.77 55.85 56.77 56.77 62.26 17,627 58.830 -8.82%
2012-08-02 0 0.680 0.660 0.680 0.670 0.690 3,436,000 2,333,260 0.6791 62.26 60.43 62.26 61.35 63.18 37,526 62.177 1.49%
2012-08-01 0 0.670 0.650 0.670 0.640 0.680 5,528,000 3,618,500 0.6546 61.35 59.52 61.35 58.60 62.26 60,374 59.935 4.69%
2012-07-31 0 0.640 0.630 0.640 0.640 0.680 2,858,000 1,907,920 0.6676 58.60 57.68 58.60 58.60 62.26 31,214 61.125 -4.48%
2012-07-30 0 0.670 0.650 0.670 0.650 0.680 934,000 631,380 0.6760 61.35 59.52 61.35 59.52 62.26 10,201 61.896 0.00%
2012-07-27 0 0.670 0.650 0.670 0.650 0.680 3,898,000 2,574,960 0.6606 61.35 59.52 61.35 59.52 62.26 42,572 60.485 3.08%
2012-07-26 0 0.650 0.630 0.650 0.630 0.690 2,136,000 1,440,940 0.6746 59.52 57.68 59.52 57.68 63.18 23,328 61.768 -4.41%
2012-07-25 0 0.680 0.680 0.690 0.580 0.680 11,870,000 7,287,940 0.6140 62.26 62.26 63.18 53.11 62.26 129,638 56.218 11.48%
2012-07-24 0 0.610 0.600 0.610 0.590 0.610 626,000 381,740 0.6098 55.85 54.94 55.85 54.02 55.85 6,837 55.836 0.00%
2012-07-23 0 0.610 0.590 0.610 0.590 0.620 1,758,000 1,075,780 0.6119 55.85 54.02 55.85 54.02 56.77 19,200 56.030 -1.61%
2012-07-20 0 0.620 0.610 0.620 0.610 0.620 1,584,000 981,300 0.6195 56.77 55.85 56.77 55.85 56.77 17,300 56.724 0.00%
2012-07-19 0 0.620 0.600 0.620 0.590 0.620 2,238,000 1,368,320 0.6114 56.77 54.94 56.77 54.02 56.77 24,442 55.982 1.64%
2012-07-18 0 0.610 0.600 0.610 0.600 0.620 1,280,000 783,540 0.6121 55.85 54.94 55.85 54.94 56.77 13,980 56.049 -1.61%
2012-07-17 0 0.620 0.610 0.620 0.600 0.620 15,570,000 9,431,280 0.6057 56.77 55.85 56.77 54.94 56.77 170,048 55.463 1.64%
2012-07-16 0 0.610 0.590 0.610 0.600 0.610 3,292,000 2,004,200 0.6088 55.85 54.02 55.85 54.94 55.85 35,954 55.744 1.67%
2012-07-13 0 0.600 0.580 0.600 0.580 0.600 1,636,000 980,020 0.5990 54.94 53.11 54.94 53.11 54.94 17,868 54.849 0.00%
2012-07-12 0 0.600 0.580 0.600 0.580 0.610 3,132,000 1,880,980 0.6006 54.94 53.11 54.94 53.11 55.85 34,206 54.990 0.00%
2012-07-11 0 0.600 0.590 0.600 0.600 0.610 5,344,000 3,209,400 0.6006 54.94 54.02 54.94 54.94 55.85 58,365 54.989 -1.64%
2012-07-10 0 0.610 0.590 0.610 0.590 0.610 624,000 374,400 0.6000 55.85 54.02 55.85 54.02 55.85 6,815 54.938 0.00%
2012-07-09 0 0.610 0.590 0.610 0.590 0.620 2,638,000 1,604,320 0.6082 55.85 54.02 55.85 54.02 56.77 28,811 55.684 -1.61%
2012-07-06 0 0.620 0.600 0.620 0.600 0.640 5,668,000 3,491,480 0.6160 56.77 54.94 56.77 54.94 58.60 61,903 56.402 1.64%
2012-07-05 0 0.610 0.600 0.610 0.600 0.610 3,048,000 1,828,960 0.6001 55.85 54.94 55.85 54.94 55.85 33,289 54.942 0.00%
2012-07-04 0 0.610 0.600 0.620 0.610 0.620 2,810,000 1,724,200 0.6136 55.85 54.94 56.77 55.85 56.77 30,689 56.182 0.00%
2012-07-03 0 0.610 0.600 0.610 0.600 0.620 8,102,000 4,910,140 0.6060 55.85 54.94 55.85 54.94 56.77 88,486 55.491 0.00%
2012-06-29 0 0.610 0.600 0.610 0.590 0.640 6,450,000 3,964,300 0.6146 55.85 54.94 55.85 54.02 58.60 70,444 56.276 -4.69%
2012-06-28 0 0.640 0.620 0.640 0.620 0.660 2,318,000 1,490,960 0.6432 58.60 56.77 58.60 56.77 60.43 25,316 58.894 -3.03%
2012-06-27 0 0.660 0.640 0.660 0.600 0.660 6,962,000 4,282,700 0.6152 60.43 58.60 60.43 54.94 60.43 76,035 56.325 6.45%
2012-06-26 0 0.620 0.600 0.620 0.590 0.620 4,330,000 2,598,340 0.6001 56.77 54.94 56.77 54.02 56.77 47,290 54.945 0.00%
2012-06-25 0 0.620 0.610 0.620 0.610 0.640 3,960,000 2,449,920 0.6187 56.77 55.85 56.77 55.85 58.60 43,249 56.647 0.00%
2012-06-22 0 0.620 0.600 0.610 0.600 0.620 2,084,000 1,277,960 0.6132 56.77 54.94 55.85 54.94 56.77 22,760 56.148 0.00%
2012-06-21 0 0.620 0.600 0.620 0.600 0.620 3,158,000 1,917,180 0.6071 56.77 54.94 56.77 54.94 56.77 34,490 55.586 -1.59%
2012-06-20 0 0.630 0.610 0.630 0.600 0.630 4,076,000 2,516,520 0.6174 57.68 55.85 57.68 54.94 57.68 44,516 56.531 0.00%
2012-06-19 0 0.630 0.620 0.630 0.610 0.640 9,538,000 5,947,220 0.6235 57.68 56.77 57.68 55.85 58.60 104,169 57.092 0.00%
2012-06-18 0 0.630 0.610 0.630 0.610 0.660 4,720,000 2,989,240 0.6333 57.68 55.85 57.68 55.85 60.43 51,549 57.988 3.28%
2012-06-15 0 0.610 0.600 0.650 0.590 0.650 4,642,000 2,900,720 0.6249 55.85 54.94 59.52 54.02 59.52 50,698 57.216 -4.69%
2012-06-14 0 0.640 0.620 0.640 0.620 0.640 3,632,000 2,287,200 0.6297 58.60 56.77 58.60 56.77 58.60 39,667 57.660 0.00%
2012-06-13 0 0.640 0.610 0.640 0.620 0.640 2,350,000 1,487,780 0.6331 58.60 55.85 58.60 56.77 58.60 25,666 57.968 0.00%
2012-06-12 0 0.640 0.620 0.630 0.630 0.650 2,846,000 1,826,360 0.6417 58.60 56.77 57.68 57.68 59.52 31,083 58.758 -1.54%
2012-06-11 0 0.650 0.630 0.650 0.630 0.650 9,014,000 5,735,340 0.6363 59.52 57.68 59.52 57.68 59.52 98,446 58.258 1.56%
2012-06-08 0 0.640 0.630 0.640 0.640 0.660 1,272,000 837,160 0.6581 58.60 57.68 58.60 58.60 60.43 13,892 60.261 -3.03%
2012-06-07 0 0.660 0.640 0.650 0.630 0.660 1,466,000 959,580 0.6546 60.43 58.60 59.52 57.68 60.43 16,011 59.933 1.54%
2012-06-06 0 0.650 0.630 0.650 0.630 0.650 2,604,000 1,668,660 0.6408 59.52 57.68 59.52 57.68 59.52 28,440 58.674 0.00%
2012-06-05 0 0.650 0.630 0.650 0.630 0.660 1,588,000 1,036,380 0.6526 59.52 57.68 59.52 57.68 60.43 17,343 59.757 0.00%
2012-06-04 0 0.650 0.630 0.640 0.630 0.650 1,320,000 843,500 0.6390 59.52 57.68 58.60 57.68 59.52 14,416 58.510 -1.52%
2012-06-01 0 0.660 0.620 0.660 0.620 0.660 4,444,000 2,831,080 0.6371 60.43 56.77 60.43 56.77 60.43 48,535 58.331 1.54%
2012-05-31 0 0.650 0.630 0.650 0.620 0.650 4,296,000 2,735,860 0.6368 59.52 57.68 59.52 56.77 59.52 46,919 58.311 0.00%
2012-05-30 0 0.650 0.630 0.650 0.630 0.670 2,960,000 1,941,860 0.6560 59.52 57.68 59.52 57.68 61.35 32,328 60.068 -2.99%
2012-05-29 0 0.670 0.650 0.670 0.650 0.680 2,154,000 1,423,120 0.6607 61.35 59.52 61.35 59.52 62.26 23,525 60.494 -1.47%
2012-05-28 0 0.680 0.640 0.680 0.610 0.680 3,138,000 2,047,280 0.6524 62.26 58.60 62.26 55.85 62.26 34,272 59.737 9.68%
2012-05-25 0 0.620 0.600 0.620 0.600 0.640 570,000 348,840 0.6120 56.77 54.94 56.77 54.94 58.60 6,225 56.036 -1.59%
2012-05-24 0 0.630 0.620 0.630 0.620 0.650 700,000 443,520 0.6336 57.68 56.77 57.68 56.77 59.52 7,645 58.014 -3.08%
2012-05-23 0 0.650 0.620 0.650 0.630 0.660 1,242,000 789,500 0.6357 59.52 56.77 59.52 57.68 60.43 13,565 58.203 -1.52%
2012-05-22 0 0.660 0.640 0.660 0.640 0.690 6,804,000 4,503,400 0.6619 60.43 58.60 60.43 58.60 63.18 74,310 60.603 -2.94%
2012-05-21 0 0.680 0.650 0.680 0.630 0.680 8,152,000 5,376,040 0.6595 62.26 59.52 62.26 57.68 62.26 89,032 60.383 3.03%
2012-05-18 0 0.660 0.630 0.660 0.610 0.670 2,784,000 1,810,080 0.6502 60.43 57.68 60.43 55.85 61.35 30,405 59.531 -1.49%
2012-05-17 0 0.670 0.660 0.670 0.660 0.680 5,920,000 3,971,100 0.6708 61.35 60.43 61.35 60.43 62.26 64,655 61.420 0.00%
2012-05-16 0 0.670 0.640 0.670 0.650 0.690 3,602,000 2,424,860 0.6732 61.35 58.60 61.35 59.52 63.18 39,339 61.640 -2.90%
2012-05-15 0 0.690 0.670 0.690 0.670 0.690 2,190,000 1,501,960 0.6858 63.18 61.35 63.18 61.35 63.18 23,918 62.796 1.47%
2012-05-14 0 0.680 0.670 0.680 0.670 0.690 3,138,000 2,109,200 0.6721 62.26 61.35 62.26 61.35 63.18 34,272 61.544 -1.45%
2012-05-11 0 0.690 0.670 0.690 0.660 0.700 2,274,000 1,568,420 0.6897 63.18 61.35 63.18 60.43 64.09 24,835 63.152 -1.43%
2012-05-10 0 0.700 0.670 0.700 0.670 0.710 3,126,000 2,163,160 0.6920 64.09 61.35 64.09 61.35 65.01 34,141 63.360 -1.41%
2012-05-09 0 0.710 0.700 0.710 0.690 0.740 2,016,000 1,461,860 0.7251 65.01 64.09 65.01 63.18 67.76 22,018 66.395 -4.05%
2012-05-08 0 0.740 0.720 0.740 0.660 0.750 11,020,000 7,672,720 0.6963 67.76 65.93 67.76 60.43 68.67 120,355 63.751 8.82%
2012-05-07 0 0.680 0.660 0.680 0.650 0.680 652,000 433,800 0.6653 62.26 60.43 62.26 59.52 62.26 7,121 60.920 -2.86%
2012-05-04 0 0.700 0.690 0.700 0.690 0.710 1,512,000 1,062,060 0.7024 64.09 63.18 64.09 63.18 65.01 16,513 64.315 -1.41%
2012-05-03 0 0.710 0.700 0.710 0.700 0.730 24,138,000 17,081,840 0.7077 65.01 64.09 65.01 64.09 66.84 263,623 64.796 0.00%
2012-05-02 0 0.710 0.690 0.710 0.660 0.710 10,176,000 6,984,500 0.6864 65.01 63.18 65.01 60.43 65.01 111,137 62.846 5.97%
2012-04-30 0 0.670 0.660 0.670 0.650 0.680 3,200,000 2,114,420 0.6608 61.35 60.43 61.35 59.52 62.26 34,949 60.500 0.00%
2012-04-27 0 0.670 0.650 0.670 0.640 0.680 1,968,000 1,317,300 0.6694 61.35 59.52 61.35 58.60 62.26 21,494 61.288 0.00%
2012-04-26 0 0.670 0.660 0.680 0.660 0.690 4,926,000 3,353,980 0.6809 61.35 60.43 62.26 60.43 63.18 53,799 62.342 -1.47%
2012-04-25 0 0.680 0.670 0.680 0.670 0.700 2,802,000 1,920,580 0.6854 62.26 61.35 62.26 61.35 64.09 30,602 62.760 -1.45%
2012-04-24 0 0.690 0.670 0.690 0.670 0.700 2,496,000 1,734,500 0.6949 63.18 61.35 63.18 61.35 64.09 27,260 63.628 0.00%
2012-04-23 0 0.690 0.680 0.700 0.660 0.700 6,034,000 4,068,180 0.6742 63.18 62.26 64.09 60.43 64.09 65,900 61.732 1.47%
2012-04-20 0 0.680 0.670 0.680 0.680 0.690 2,730,000 1,856,420 0.6800 62.26 61.35 62.26 62.26 63.18 29,816 62.263 -1.45%
2012-04-19 0 0.690 0.670 0.690 0.680 0.690 2,028,000 1,398,800 0.6897 63.18 61.35 63.18 62.26 63.18 22,149 63.155 0.00%
2012-04-18 0 0.690 0.670 0.690 0.670 0.700 2,706,000 1,845,780 0.6821 63.18 61.35 63.18 61.35 64.09 29,554 62.455 0.00%
2012-04-17 0 0.690 0.680 0.690 0.670 0.690 3,250,000 2,222,960 0.6840 63.18 62.26 63.18 61.35 63.18 35,495 62.628 -1.43%
2012-04-16 0 0.700 0.680 0.700 0.690 0.710 5,142,000 3,564,320 0.6932 64.09 62.26 64.09 63.18 65.01 56,158 63.469 0.00%
2012-04-13 0 0.700 0.690 0.700 0.690 0.720 4,670,000 3,289,700 0.7044 64.09 63.18 64.09 63.18 65.93 51,003 64.500 -1.41%
2012-04-12 0 0.710 0.690 0.710 0.690 0.720 4,202,000 2,956,500 0.7036 65.01 63.18 65.01 63.18 65.93 45,892 64.423 1.43%
2012-04-11 0 0.700 0.690 0.700 0.680 0.700 1,648,000 1,141,240 0.6925 64.09 63.18 64.09 62.26 64.09 17,999 63.407 1.45%
2012-04-10 0 0.690 0.690 0.700 0.680 0.700 406,000 277,660 0.6839 63.18 63.18 64.09 62.26 64.09 4,434 62.619 -4.17%
2012-04-05 0 0.720 0.680 0.720 0.680 0.720 3,262,000 2,248,400 0.6893 65.93 62.26 65.93 62.26 65.93 35,626 63.111 2.86%
2012-04-03 0 0.700 0.690 0.700 0.690 0.730 2,370,000 1,680,580 0.7091 64.09 63.18 64.09 63.18 66.84 25,884 64.927 0.00%
2012-04-02 0 0.700 0.700 0.710 0.660 0.730 8,942,000 6,132,940 0.6859 64.09 64.09 65.01 60.43 66.84 97,660 62.799 2.94%
2012-03-30 0 0.680 0.670 0.680 0.660 0.690 2,992,000 2,026,080 0.6772 62.26 61.35 62.26 60.43 63.18 32,677 62.003 -2.86%
2012-03-29 0 0.700 0.690 0.700 0.690 0.700 5,532,000 3,839,200 0.6940 64.09 63.18 64.09 63.18 64.09 60,418 63.544 0.00%
2012-03-28 0 0.700 0.690 0.700 0.700 0.720 7,086,000 4,993,260 0.7047 64.09 63.18 64.09 64.09 65.93 77,390 64.521 -2.78%
2012-03-27 0 0.720 0.700 0.720 0.700 0.730 4,166,000 3,009,120 0.7223 65.93 64.09 65.93 64.09 66.84 45,499 66.136 1.41%
2012-03-26 0 0.710 0.690 0.710 0.690 0.710 2,520,000 1,748,640 0.6939 65.01 63.18 65.01 63.18 65.01 27,522 63.536 1.43%
2012-03-23 0 0.700 0.690 0.700 0.690 0.700 4,668,000 3,236,260 0.6933 64.09 63.18 64.09 63.18 64.09 50,982 63.479 0.00%
2012-03-22 0 0.700 0.690 0.700 0.680 0.700 1,758,000 1,214,900 0.6911 64.09 63.18 64.09 62.26 64.09 19,200 63.276 0.00%
2012-03-21 0 0.700 0.690 0.700 0.690 0.720 2,416,000 1,706,880 0.7065 64.09 63.18 64.09 63.18 65.93 26,386 64.688 -2.78%
2012-03-20 0 0.720 0.710 0.720 0.710 0.740 6,220,000 4,538,020 0.7296 65.93 65.01 65.93 65.01 67.76 67,932 66.803 -2.70%
2012-03-19 0 0.740 0.720 0.740 0.720 0.750 2,210,000 1,641,220 0.7426 67.76 65.93 67.76 65.93 68.67 24,137 67.997 -1.33%
2012-03-16 0 0.750 0.730 0.750 0.730 0.760 2,204,000 1,646,680 0.7471 68.67 66.84 68.67 66.84 69.59 24,071 68.409 -1.32%
2012-03-15 0 0.760 0.740 0.760 0.730 0.760 11,952,000 8,892,520 0.7440 69.59 67.76 69.59 66.84 69.59 130,534 68.124 1.33%
2012-03-14 0 0.750 0.740 0.750 0.700 0.750 8,980,000 6,508,280 0.7248 68.67 67.76 68.67 64.09 68.67 98,075 66.360 4.17%
2012-03-13 0 0.720 0.700 0.720 0.700 0.720 4,706,000 3,337,380 0.7092 65.93 64.09 65.93 64.09 65.93 51,397 64.934 2.86%
2012-03-12 0 0.700 0.690 0.700 0.690 0.730 1,398,000 986,580 0.7057 64.09 63.18 64.09 63.18 66.84 15,268 64.616 -4.11%
2012-03-09 0 0.730 0.720 0.730 0.720 0.750 2,686,000 1,969,620 0.7333 66.84 65.93 66.84 65.93 68.67 29,335 67.142 -2.67%
2012-03-08 0 0.750 0.740 0.750 0.710 0.750 6,190,000 4,497,000 0.7265 68.67 67.76 68.67 65.01 68.67 67,604 66.520 1.35%
2012-03-07 0 0.740 0.720 0.740 0.710 0.740 1,170,000 844,040 0.7214 67.76 65.93 67.76 65.01 67.76 12,778 66.053 -1.33%
2012-03-06 0 0.750 0.730 0.750 0.700 0.750 4,544,000 3,282,680 0.7224 68.67 66.84 68.67 64.09 68.67 49,627 66.147 4.17%
2012-03-05 0 0.720 0.700 0.720 0.710 0.750 2,670,000 1,922,580 0.7201 65.93 64.09 65.93 65.01 68.67 29,160 65.931 -2.70%
2012-03-02 0 0.740 0.720 0.730 0.700 0.740 2,562,000 1,845,360 0.7203 67.76 65.93 66.84 64.09 67.76 27,981 65.951 4.23%
2012-03-01 0 0.710 0.690 0.710 0.690 0.710 1,878,000 1,311,920 0.6986 65.01 63.18 65.01 63.18 65.01 20,511 63.963 0.00%
2012-02-29 0 0.710 0.700 0.710 0.690 0.730 4,952,000 3,518,420 0.7105 65.01 64.09 65.01 63.18 66.84 54,083 65.056 -1.39%
2012-02-28 0 0.720 0.720 0.730 0.710 0.800 18,702,000 14,363,460 0.7680 65.93 65.93 66.84 65.01 73.25 204,254 70.322 -7.69%
2012-02-27 0 0.780 0.770 0.780 0.710 0.790 6,618,000 4,977,340 0.7521 71.42 70.50 71.42 65.01 72.33 72,278 68.863 8.33%
2012-02-24 0 0.720 0.700 0.720 0.700 0.750 1,736,000 1,257,940 0.7246 65.93 64.09 65.93 64.09 68.67 18,960 66.348 -1.37%
2012-02-23 0 0.730 0.720 0.730 0.710 0.760 7,652,000 5,619,480 0.7344 66.84 65.93 66.84 65.01 69.59 83,571 67.242 2.82%
2012-02-22 0 0.710 0.700 0.710 0.690 0.710 274,000 190,100 0.6938 65.01 64.09 65.01 63.18 65.01 2,992 63.526 1.43%
2012-02-21 0 0.700 0.690 0.700 0.680 0.710 1,008,000 694,940 0.6894 64.09 63.18 64.09 62.26 65.01 11,009 63.125 0.00%
2012-02-20 0 0.700 0.700 0.710 0.700 0.730 968,000 697,660 0.7207 64.09 64.09 65.01 64.09 66.84 10,572 65.991 -2.78%
2012-02-17 0 0.720 0.720 0.730 0.710 0.730 358,000 258,920 0.7232 65.93 65.93 66.84 65.01 66.84 3,910 66.222 1.41%
2012-02-16 0 0.710 0.710 0.720 0.700 0.730 2,120,000 1,495,500 0.7054 65.01 65.01 65.93 64.09 66.84 23,154 64.590 -5.33%
2012-02-15 0 0.750 0.730 0.750 0.720 0.750 1,582,000 1,166,480 0.7373 68.67 66.84 68.67 65.93 68.67 17,278 67.513 1.35%
2012-02-14 0 0.740 0.720 0.740 0.710 0.740 812,000 587,560 0.7236 67.76 65.93 67.76 65.01 67.76 8,868 66.254 -1.33%
2012-02-13 0 0.750 0.730 0.750 0.730 0.750 530,000 392,160 0.7399 68.67 66.84 68.67 66.84 68.67 5,788 67.749 0.00%
2012-02-10 0 0.750 0.730 0.750 0.740 0.760 992,000 739,860 0.7458 68.67 66.84 68.67 67.76 69.59 10,834 68.290 -1.32%
2012-02-09 0 0.760 0.740 0.760 0.730 0.760 3,054,000 2,269,060 0.7430 69.59 67.76 69.59 66.84 69.59 33,354 68.029 1.33%
2012-02-08 0 0.750 0.730 0.750 0.720 0.770 4,592,000 3,421,140 0.7450 68.67 66.84 68.67 65.93 70.50 50,152 68.216 2.74%
2012-02-07 0 0.730 0.700 0.730 0.720 0.730 4,834,000 3,484,580 0.7208 66.84 64.09 66.84 65.93 66.84 52,795 66.003 0.00%
2012-02-06 0 0.730 0.710 0.730 0.700 0.740 5,058,000 3,602,460 0.7122 66.84 65.01 66.84 64.09 67.76 55,241 65.214 1.39%
2012-02-03 0 0.720 0.710 0.720 0.700 0.750 842,000 607,760 0.7218 65.93 65.01 65.93 64.09 68.67 9,196 66.090 -1.37%
2012-02-02 0 0.730 0.720 0.730 0.680 0.740 1,096,000 784,920 0.7162 66.84 65.93 66.84 62.26 67.76 11,970 65.574 2.82%
2012-02-01 0 0.710 0.690 0.710 0.680 0.740 1,162,000 842,260 0.7248 65.01 63.18 65.01 62.26 67.76 12,691 66.368 0.00%
2012-01-31 0 0.710 0.690 0.710 0.610 0.720 10,288,000 6,809,020 0.6618 65.01 63.18 65.01 55.85 65.93 112,360 60.600 2.90%
2012-01-30 0 0.690 0.670 0.700 0.670 0.700 384,000 258,400 0.6729 63.18 61.35 64.09 61.35 64.09 4,194 61.614 0.00%
2012-01-27 0 0.690 0.690 0.700 0.680 0.730 998,000 688,660 0.6900 63.18 63.18 64.09 62.26 66.84 10,900 63.182 -2.82%
2012-01-26 0 0.710 0.700 0.730 0.680 0.800 6,464,000 4,922,640 0.7615 65.01 64.09 66.84 62.26 73.25 70,597 69.729 -4.05%
2012-01-20 0 0.740 0.720 0.740 0.720 0.750 3,922,000 2,859,260 0.7290 67.76 65.93 67.76 65.93 68.67 42,834 66.752 -2.63%
2012-01-19 0 0.760 0.730 0.760 0.730 0.790 3,188,000 2,462,620 0.7725 69.59 66.84 69.59 66.84 72.33 34,818 70.729 -3.80%
2012-01-18 0 0.790 0.770 0.790 0.770 0.800 1,716,000 1,361,060 0.7932 72.33 70.50 72.33 70.50 73.25 18,741 72.624 -1.25%
2012-01-17 0 0.800 0.790 0.810 0.770 0.810 2,448,000 1,941,140 0.7929 73.25 72.33 74.17 70.50 74.17 26,736 72.604 1.27%
2012-01-16 0 0.790 0.760 0.790 0.760 0.820 22,466,000 17,915,020 0.7974 72.33 69.59 72.33 69.59 75.08 245,362 73.015 3.95%
2012-01-13 0 0.760 0.760 0.770 0.750 0.780 1,324,000 1,017,740 0.7687 69.59 69.59 70.50 68.67 71.42 14,460 70.383 -1.30%
2012-01-12 0 0.770 0.760 0.770 0.730 0.800 8,958,000 6,873,680 0.7673 70.50 69.59 70.50 66.84 73.25 97,835 70.258 2.67%
2012-01-11 0 0.750 0.730 0.750 0.680 0.750 4,242,000 2,964,340 0.6988 68.67 66.84 68.67 62.26 68.67 46,329 63.985 7.14%
2012-01-10 0 0.700 0.680 0.690 0.670 0.700 3,458,000 2,385,240 0.6898 64.09 62.26 63.18 61.35 64.09 37,767 63.157 0.00%
2012-01-09 0 0.700 0.670 0.700 0.660 0.700 1,432,000 994,080 0.6942 64.09 61.35 64.09 60.43 64.09 15,640 63.562 0.00%
2012-01-06 0 0.700 0.670 0.690 0.640 0.700 2,482,000 1,661,680 0.6695 64.09 61.35 63.18 58.60 64.09 27,107 61.300 0.00%
2012-01-05 0 0.700 0.670 0.700 0.630 0.700 3,636,000 2,421,460 0.6660 64.09 61.35 64.09 57.68 64.09 39,711 60.978 9.38%
2012-01-04 0 0.640 0.620 0.640 0.630 0.650 3,080,000 1,949,240 0.6329 58.60 56.77 58.60 57.68 59.52 33,638 57.947 1.59%
2012-01-03 0 0.630 0.620 0.640 0.630 0.680 5,174,000 3,310,340 0.6398 57.68 56.77 58.60 57.68 62.26 56,508 58.582 -3.08%
2011-12-30 0 0.650 0.630 0.650 0.630 0.660 642,000 419,700 0.6537 59.52 57.68 59.52 57.68 60.43 7,012 59.858 0.00%
2011-12-29 0 0.650 0.630 0.650 0.630 0.670 820,000 523,080 0.6379 59.52 57.68 59.52 57.68 61.35 8,956 58.408 -1.52%
2011-12-28 0 0.660 0.650 0.660 0.640 0.690 4,696,000 3,099,560 0.6600 60.43 59.52 60.43 58.60 63.18 51,287 60.435 -2.94%
2011-12-23 0 0.680 0.650 0.680 0.630 0.680 1,284,000 844,340 0.6576 62.26 59.52 62.26 57.68 62.26 14,023 60.210 9.68%
2011-12-22 0 0.620 0.610 0.620 0.590 0.650 2,038,000 1,305,920 0.6408 56.77 55.85 56.77 54.02 59.52 22,258 58.672 -4.62%
2011-12-21 0 0.650 0.640 0.650 0.620 0.710 9,694,000 6,388,560 0.6590 59.52 58.60 59.52 56.77 65.01 105,873 60.342 6.56%
2011-12-20 0 0.610 0.560 0.610 0.550 0.660 906,000 527,420 0.5821 55.85 51.28 55.85 50.36 60.43 9,895 53.302 -4.69%
2011-12-19 0 0.640 0.620 0.640 0.620 0.650 720,000 462,160 0.6419 58.60 56.77 58.60 56.77 59.52 7,863 58.773 -3.03%
2011-12-16 0 0.660 0.640 0.660 0.640 0.660 498,000 326,460 0.6555 60.43 58.60 60.43 58.60 60.43 5,439 60.023 1.54%
2011-12-15 0 0.650 0.640 0.660 0.630 0.680 1,940,000 1,286,940 0.6634 59.52 58.60 60.43 57.68 62.26 21,188 60.740 -4.41%
2011-12-14 0 0.680 0.670 0.680 0.660 0.700 900,000 620,280 0.6892 62.26 61.35 62.26 60.43 64.09 9,829 63.105 -4.23%
2011-12-13 0 0.710 0.690 0.710 0.670 0.710 646,000 450,320 0.6971 65.01 63.18 65.01 61.35 65.01 7,055 63.827 1.43%
2011-12-12 0 0.700 0.670 0.700 0.670 0.720 3,008,000 2,134,340 0.7096 64.09 61.35 64.09 61.35 65.93 32,852 64.969 -1.41%
2011-12-09 0 0.710 0.700 0.710 0.720 0.720 4,000 2,880 0.7200 65.01 64.09 65.01 65.93 65.93 44 65.925 -2.74%
2011-12-08 0 0.730 0.710 0.730 0.710 0.730 56,000 40,360 0.7207 66.84 65.01 66.84 65.01 66.84 612 65.990 -1.35%
2011-12-07 0 0.740 0.710 0.740 0.700 0.750 3,940,000 2,890,520 0.7336 67.76 65.01 67.76 64.09 68.67 43,031 67.173 1.37%
2011-12-06 0 0.730 0.710 0.730 0.710 0.740 658,000 478,340 0.7270 66.84 65.01 66.84 65.01 67.76 7,186 66.562 -1.35%
2011-12-05 0 0.740 0.720 0.740 0.720 0.760 5,688,000 4,217,060 0.7414 67.76 65.93 67.76 65.93 69.59 62,122 67.884 0.00%
2011-12-02 0 0.740 0.720 0.740 0.720 0.780 2,620,000 1,975,080 0.7538 67.76 65.93 67.76 65.93 71.42 28,614 69.024 0.00%
2011-12-01 0 0.740 0.720 0.740 0.710 0.750 3,070,000 2,249,140 0.7326 67.76 65.93 67.76 65.01 68.67 33,529 67.080 2.78%
2011-11-30 0 0.720 0.700 0.720 0.700 0.760 1,310,000 955,700 0.7295 65.93 64.09 65.93 64.09 69.59 14,307 66.799 -1.37%
2011-11-29 0 0.730 0.720 0.730 0.720 0.780 13,184,000 9,883,640 0.7497 66.84 65.93 66.84 65.93 71.42 143,989 68.642 -3.95%
2011-11-28 0 0.760 0.750 0.760 0.730 0.760 5,708,000 4,300,240 0.7534 69.59 68.67 69.59 66.84 69.59 62,340 68.981 5.56%
2011-11-25 0 0.720 0.690 0.720 0.640 0.720 3,412,000 2,384,420 0.6988 65.93 63.18 65.93 58.60 65.93 37,264 63.987 5.88%
2011-11-24 0 0.680 0.660 0.680 0.630 0.710 2,850,000 1,930,520 0.6774 62.26 60.43 62.26 57.68 65.01 31,126 62.022 -4.23%
2011-11-23 0 0.710 0.690 0.710 0.430 0.730 13,378,000 7,989,040 0.5972 65.01 63.18 65.01 39.37 66.84 146,108 54.679 14.52%
2011-11-22 0 0.620 0.620 0.630 0.620 0.660 3,852,000 2,450,240 0.6361 56.77 56.77 57.68 56.77 60.43 42,070 58.242 -7.46%
2011-11-21 0 0.670 0.650 0.670 0.650 0.730 5,938,000 4,041,180 0.6806 61.35 59.52 61.35 59.52 66.84 64,852 62.314 -5.63%
2011-11-18 0 0.710 0.710 0.720 0.710 0.810 9,858,000 7,532,620 0.7641 65.01 65.01 65.93 65.01 74.17 107,664 69.964 -5.33%
2011-11-17 0 0.750 0.730 0.750 0.740 0.870 27,020,000 22,072,260 0.8169 68.67 66.84 68.67 67.76 79.66 295,099 74.796 -10.71%
2011-11-16 0 0.840 0.830 0.840 0.630 0.860 18,706,000 14,714,780 0.7866 76.91 76.00 76.91 57.68 78.74 204,298 72.026 33.33%
2011-11-15 0 0.630 0.620 0.630 0.600 0.640 2,100,000 1,319,120 0.6282 57.68 56.77 57.68 54.94 58.60 22,935 57.515 5.00%
2011-11-14 0 0.600 0.600 0.610 0.600 0.630 846,000 524,340 0.6198 54.94 54.94 55.85 54.94 57.68 9,240 56.749 -1.64%
2011-11-11 0 0.610 0.600 0.620 0.600 0.630 2,264,000 1,400,860 0.6188 55.85 54.94 56.77 54.94 57.68 24,726 56.655 0.00%
2011-11-10 0 0.610 0.600 0.620 0.570 0.610 966,000 580,760 0.6012 55.85 54.94 56.77 52.19 55.85 10,550 55.047 -1.61%
2011-11-09 0 0.620 0.610 0.620 0.570 0.620 4,186,000 2,524,580 0.6031 56.77 55.85 56.77 52.19 56.77 45,717 55.221 3.33%
2011-11-08 0 0.600 0.590 0.600 0.530 0.600 2,154,000 1,214,480 0.5638 54.94 54.02 54.94 48.53 54.94 23,525 51.625 1.69%
2011-11-07 0 0.590 0.580 0.590 0.580 0.680 11,568,000 6,993,200 0.6045 54.02 53.11 54.02 53.11 62.26 126,340 55.352 -14.49%
2011-11-04 0 0.690 0.650 0.690 0.660 0.690 674,000 453,080 0.6722 63.18 59.52 63.18 60.43 63.18 7,361 61.551 4.55%
2011-11-03 0 0.660 0.640 0.670 0.630 0.670 1,000,000 653,480 0.6535 60.43 58.60 61.35 57.68 61.35 10,922 59.834 -1.49%
2011-11-02 0 0.670 0.640 0.670 0.630 0.690 6,050,000 4,063,180 0.6716 61.35 58.60 61.35 57.68 63.18 66,075 61.493 -2.90%
2011-11-01 0 0.690 0.670 0.690 0.670 0.700 682,000 474,540 0.6958 63.18 61.35 63.18 61.35 64.09 7,448 63.710 -1.43%
2011-10-31 0 0.700 0.710 0.720 0.700 0.750 416,000 298,220 0.7169 64.09 65.01 65.93 64.09 68.67 4,543 65.639 -4.11%
2011-10-28 0 0.730 0.720 0.740 0.720 0.770 13,774,000 10,419,960 0.7565 66.84 65.93 67.76 65.93 70.50 150,433 69.267 -3.95%
2011-10-27 0 0.760 0.750 0.760 0.750 0.790 1,962,000 1,501,580 0.7653 69.59 68.67 69.59 68.67 72.33 21,428 70.076 0.00%
2011-10-26 0 0.760 0.760 0.790 0.760 0.870 932,000 743,840 0.7981 69.59 69.59 72.33 69.59 79.66 10,179 73.077 -10.59%
2011-10-25 0 0.850 0.840 0.860 0.830 0.900 3,396,000 2,911,320 0.8573 77.83 76.91 78.74 76.00 82.41 37,089 78.495 4.94%
2011-10-24 0 0.810 0.800 0.820 0.810 0.840 4,394,000 3,641,000 0.8286 74.17 73.25 75.08 74.17 76.91 47,989 75.871 0.00%
2011-10-21 0 0.810 0.780 0.820 0.780 0.850 546,000 443,700 0.8126 74.17 71.42 75.08 71.42 77.83 5,963 74.407 -2.41%
2011-10-20 0 0.830 0.830 0.840 0.780 0.850 784,000 639,260 0.8154 76.00 76.00 76.91 71.42 77.83 8,562 74.658 -1.19%
2011-10-19 0 0.840 0.830 0.850 0.790 0.860 1,230,000 1,037,740 0.8437 76.91 76.00 77.83 72.33 78.74 13,433 77.250 6.33%
2011-10-18 0 0.790 0.750 0.800 0.750 0.810 808,000 642,560 0.7952 72.33 68.67 73.25 68.67 74.17 8,825 72.815 -3.66%
2011-10-17 0 0.820 0.820 0.830 0.810 0.950 1,252,000 1,054,360 0.8421 75.08 75.08 76.00 74.17 86.98 13,674 77.108 -4.65%
2011-10-14 0 0.860 0.830 0.860 0.790 0.860 3,242,000 2,706,780 0.8349 78.74 76.00 78.74 72.33 78.74 35,408 76.446 1.18%
2011-10-13 0 0.850 0.850 0.860 0.800 0.870 1,538,000 1,292,560 0.8404 77.83 77.83 78.74 73.25 79.66 16,797 76.951 8.97%
2011-10-12 0 0.780 0.780 0.800 0.700 0.800 8,602,000 6,663,560 0.7747 71.42 71.42 73.25 64.09 73.25 93,947 70.929 6.85%
2011-10-11 0 0.730 0.720 0.730 0.690 0.730 600,000 426,180 0.7103 66.84 65.93 66.84 63.18 66.84 6,553 65.037 4.29%
2011-10-10 0 0.700 0.700 0.710 0.650 0.740 432,000 299,980 0.6944 64.09 64.09 65.01 59.52 67.76 4,718 63.581 -4.11%
2011-10-07 0 0.730 0.730 0.750 0.710 0.780 4,748,000 3,563,640 0.7506 66.84 66.84 68.67 65.01 71.42 51,855 68.723 -1.35%
2011-10-06 0 0.740 0.730 0.740 0.710 0.740 3,608,000 2,634,040 0.7301 67.76 66.84 67.76 65.01 67.76 39,405 66.846 -7.50%
2011-10-04 0 0.800 0.740 0.800 0.700 0.810 6,214,000 4,845,120 0.7797 73.25 67.76 73.25 64.09 74.17 67,866 71.392 -1.23%
2011-10-03 0 0.810 0.800 0.810 0.660 0.820 1,266,000 1,002,320 0.7917 74.17 73.25 74.17 60.43 75.08 13,827 72.492 -2.41%
2011-09-30 0 0.830 0.810 0.840 0.800 0.850 768,000 634,360 0.8260 76.00 74.17 76.91 73.25 77.83 8,388 75.630 -3.49%
2011-09-28 0 0.860 0.860 0.870 0.840 0.880 608,000 523,900 0.8617 78.74 78.74 79.66 76.91 80.57 6,640 78.897 -2.27%
2011-09-27 0 0.880 0.860 0.880 0.850 0.890 680,000 590,740 0.8687 80.57 78.74 80.57 77.83 81.49 7,427 79.544 3.53%
2011-09-26 0 0.850 0.820 0.850 0.830 0.870 610,000 519,300 0.8513 77.83 75.08 77.83 76.00 79.66 6,662 77.948 -3.41%
2011-09-23 0 0.880 0.870 0.880 0.850 0.900 560,000 485,720 0.8674 80.57 79.66 80.57 77.83 82.41 6,116 79.417 -2.22%
2011-09-22 0 0.900 0.830 0.900 0.820 0.970 500,000 444,000 0.8880 82.41 76.00 82.41 75.08 88.82 5,461 81.308 2.27%
2011-09-21 0 0.880 0.880 0.900 - - 0 0 - 80.57 80.57 82.41 - - 0 - 0.00%
2011-09-20 0 0.880 0.860 0.890 0.850 0.880 10,000 8,680 0.8680 80.57 78.74 81.49 77.83 80.57 109 79.476 -2.22%
2011-09-19 0 0.900 0.870 0.900 0.860 0.970 138,000 122,020 0.8842 82.41 79.66 82.41 78.74 88.82 1,507 80.960 0.00%
2011-09-16 0 0.900 0.860 0.900 0.900 0.900 20,000 18,000 0.9000 82.41 78.74 82.41 82.41 82.41 218 82.406 0.00%
2011-09-15 0 0.900 0.860 0.900 0.900 0.900 6,000 5,400 0.9000 82.41 78.74 82.41 82.41 82.41 66 82.406 0.00%
2011-09-14 0 0.900 0.860 0.900 0.900 0.900 8,000 7,200 0.9000 82.41 78.74 82.41 82.41 82.41 87 82.406 -6.25%
2011-09-12 0 0.960 0.900 0.960 - - 0 0 - 87.90 82.41 87.90 - - 0 - -1.03%
2011-09-09 0 0.970 0.900 0.970 0.930 0.970 30,000 28,300 0.9433 88.82 82.41 88.82 85.15 88.82 328 86.374 4.30%
2011-09-08 0 0.930 0.880 0.930 0.910 0.930 22,000 20,060 0.9118 85.15 80.57 85.15 83.32 85.15 240 83.488 0.00%
2011-09-07 0 0.930 0.900 0.930 0.880 0.950 182,000 163,720 0.8996 85.15 82.41 85.15 80.57 86.98 1,988 82.366 -3.12%
2011-09-06 0 0.960 0.890 0.970 0.880 0.970 58,000 52,780 0.9100 87.90 81.49 88.82 80.57 88.82 633 83.322 -1.03%
2011-09-05 0 0.970 0.970 1.000 0.870 0.970 18,000 17,260 0.9589 88.82 88.82 91.56 79.66 88.82 197 87.798 2.11%
2011-09-02 0 0.950 0.950 1.020 0.950 0.950 34,000 32,300 0.9500 86.98 86.98 93.39 86.98 86.98 371 86.984 -5.94%
2011-09-01 0 1.010 1.010 1.020 0.980 1.000 152,000 149,000 0.9803 92.48 92.48 93.39 89.73 91.56 1,660 89.755 1.00%
2011-08-31 0 1.000 0.900 1.000 1.000 1.000 10,000 10,000 1.0000 91.56 82.41 91.56 91.56 91.56 109 91.563 -2.91%
2011-08-30 0 1.030 0.920 1.030 0.980 1.040 68,000 68,240 1.0035 94.31 84.24 94.31 89.73 95.22 743 91.886 4.04%
2011-08-29 0 0.990 1.030 1.040 0.990 0.990 66,000 65,340 0.9900 90.65 94.31 95.22 90.65 90.65 721 90.647 4.21%
2011-08-26 0 0.950 0.950 0.990 0.950 0.990 150,000 146,960 0.9797 86.98 86.98 90.65 86.98 90.65 1,638 89.707 2.15%
2011-08-25 0 0.930 0.880 0.930 - - 0 0 - 85.15 80.57 85.15 - - 0 - 0.00%
2011-08-24 0 0.930 0.930 0.970 - - 0 0 - 85.15 85.15 88.82 - - 0 - 0.00%
2011-08-23 0 0.930 0.970 0.980 0.900 0.930 40,000 36,600 0.9150 85.15 88.82 89.73 82.41 85.15 437 83.780 -6.06%
2011-08-22 0 0.990 0.860 0.990 0.850 0.990 425,000 375,270 0.8830 90.65 78.74 90.65 77.83 90.65 4,642 80.849 6.45%
2011-08-19 0 0.930 0.930 0.940 0.850 0.950 308,000 276,320 0.8971 85.15 85.15 86.07 77.83 86.98 3,364 82.145 -7.00%
2011-08-18 0 1.000 1.000 1.060 1.000 1.040 10,000 10,160 1.0160 91.56 91.56 97.06 91.56 95.22 109 93.027 -6.54%
2011-08-17 0 1.070 1.040 1.090 1.050 1.070 88,000 93,960 1.0677 97.97 95.22 99.80 96.14 97.97 961 97.764 2.88%
2011-08-16 0 1.040 1.010 1.070 - - 0 0 - 95.22 92.48 97.97 - - 0 - 0.00%
2011-08-15 0 1.040 1.010 1.040 1.040 1.100 122,000 128,600 1.0541 95.22 92.48 95.22 95.22 100.7 1,332 96.516 -0.95%
2011-08-12 0 1.050 1.000 1.050 1.000 1.060 170,000 171,720 1.0101 96.14 91.56 96.14 91.56 97.06 1,857 92.489 5.00%
2011-08-11 0 1.000 0.990 1.000 0.980 1.000 148,000 147,140 0.9942 91.56 90.65 91.56 89.73 91.56 1,616 91.030 0.00%
2011-08-10 0 1.000 1.000 1.020 0.950 1.050 124,000 124,560 1.0045 91.56 91.56 93.39 86.98 96.14 1,354 91.976 9.89%
2011-08-09 0 0.910 0.910 0.960 0.830 0.990 352,000 324,340 0.9214 83.32 83.32 87.90 76.00 90.65 3,844 84.368 -17.27%
2011-08-08 0 1.100 1.010 1.100 0.920 1.170 338,000 354,040 1.0475 100.7 92.48 100.7 84.24 107.1 3,691 95.908 -2.65%
2011-08-05 0 1.130 1.120 1.160 1.050 1.180 238,000 271,380 1.1403 103.5 102.6 106.2 96.14 108.0 2,599 104.40 -8.87%
2011-08-04 0 1.240 1.240 1.250 1.100 1.100 30,000 33,000 1.1000 113.5 113.5 114.5 100.7 100.7 328 100.72 3.33%
2011-08-03 0 1.200 1.170 1.200 1.200 1.200 40,000 48,000 1.2000 109.9 107.1 109.9 109.9 109.9 437 109.88 -4.00%
2011-08-02 0 1.250 1.250 1.300 1.250 1.300 156,000 197,240 1.2644 114.5 114.5 119.0 114.5 119.0 1,704 115.77 -3.85%
2011-08-01 0 1.300 1.270 1.310 1.260 1.300 134,000 172,280 1.2857 119.0 116.3 119.9 115.4 119.0 1,463 117.72 1.56%
2011-07-29 0 1.280 1.260 1.280 1.280 1.280 34,000 42,920 1.2624 117.2 115.4 117.2 117.2 117.2 371 115.58 -1.54%
2011-07-28 0 1.300 1.300 1.340 1.260 1.290 36,000 45,920 1.2756 119.0 119.0 122.7 115.4 118.1 393 116.79 0.78%
2011-07-27 0 1.290 1.290 1.340 1.290 1.410 192,000 251,400 1.3094 118.1 118.1 122.7 118.1 129.1 2,097 119.89 -5.84%
2011-07-26 0 1.370 1.370 1.450 - - 0 0 - 125.4 125.4 132.8 - - 0 - 1.48%
2011-07-25 0 1.350 1.310 1.350 1.350 1.350 50,000 67,500 1.3500 123.6 119.9 123.6 123.6 123.6 546 123.61 -3.57%
2011-07-22 0 1.400 1.350 1.400 1.340 1.400 182,000 248,880 1.3675 128.2 123.6 128.2 122.7 128.2 1,988 125.21 0.00%
2011-07-21 0 1.400 1.370 1.400 1.400 1.430 228,000 321,060 1.4082 128.2 125.4 128.2 128.2 130.9 2,490 128.93 0.72%
2011-07-20 0 1.390 1.390 1.400 1.380 1.450 146,000 204,700 1.4021 127.3 127.3 128.2 126.4 132.8 1,595 128.38 -5.44%
2011-07-19 0 1.470 1.470 1.500 1.450 1.670 868,000 1,333,300 1.5361 134.6 134.6 137.3 132.8 152.9 9,480 140.65 -9.82%
2011-07-18 0 1.630 1.600 1.630 1.350 1.670 1,914,000 3,029,140 1.5826 149.2 146.5 149.2 123.6 152.9 20,904 144.91 33.61%
2011-07-15 1 - - - - - 0 0 - 111.7 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 111.7 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 111.7 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 111.7 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 111.7 - - - - 0 - 0.00%
2011-07-08 0 1.220 1.210 1.220 1.190 1.280 112,000 136,860 1.2220 111.7 110.8 111.7 109.0 117.2 1,223 111.89 2.52%
2011-07-07 0 1.190 1.190 1.260 1.070 1.200 164,000 190,680 1.1627 109.0 109.0 115.4 97.97 109.9 1,791 106.46 -0.83%
2011-07-06 0 1.200 1.200 1.240 1.200 1.200 46,000 55,200 1.2000 109.9 109.9 113.5 109.9 109.9 502 109.88 0.00%
2011-07-05 0 1.200 1.200 1.240 1.200 1.220 42,000 50,720 1.2076 109.9 109.9 113.5 109.9 111.7 459 110.57 -0.83%
2011-07-04 0 1.210 1.210 1.240 1.200 1.250 90,000 111,500 1.2389 110.8 110.8 113.5 109.9 114.5 983 113.44 -2.42%
2011-06-30 0 1.240 1.230 1.240 1.150 1.270 386,000 471,980 1.2227 113.5 112.6 113.5 105.3 116.3 4,216 111.96 9.73%
2011-06-29 0 1.130 1.120 1.170 - - 0 0 - 103.5 102.6 107.1 - - 0 - 0.00%
2011-06-28 0 1.130 1.100 1.150 1.100 1.150 260,000 291,880 1.1226 103.5 100.7 105.3 100.7 105.3 2,840 102.79 -2.59%
2011-06-27 0 1.160 1.160 1.190 - - 0 0 - 106.2 106.2 109.0 - - 0 - 0.00%
2011-06-24 0 1.160 1.160 1.180 1.160 1.180 216,000 253,320 1.1728 106.2 106.2 108.0 106.2 108.0 2,359 107.38 2.65%
2011-06-23 0 1.130 1.110 1.150 1.030 1.130 446,000 485,520 1.0886 103.5 101.6 105.3 94.31 103.5 4,871 99.676 -3.42%
2011-06-22 0 1.170 1.160 1.180 1.160 1.220 396,000 462,940 1.1690 107.1 106.2 108.0 106.2 111.7 4,325 107.04 -4.10%
2011-06-21 0 1.220 1.220 1.250 1.190 1.230 254,000 305,860 1.2042 111.7 111.7 114.5 109.0 112.6 2,774 110.26 0.00%
2011-06-20 0 1.220 1.210 1.230 1.210 1.240 174,000 212,420 1.2208 111.7 110.8 112.6 110.8 113.5 1,900 111.78 -4.69%
2011-06-17 0 1.280 1.250 1.310 1.210 1.300 150,000 188,940 1.2596 117.2 114.5 119.9 110.8 119.0 1,638 115.33 -5.19%
2011-06-16 0 1.350 1.320 1.350 1.270 1.360 102,000 135,540 1.3288 123.6 120.9 123.6 116.3 124.5 1,114 121.67 -3.57%
2011-06-15 0 1.400 1.340 1.410 1.400 1.430 62,000 87,860 1.4171 128.2 122.7 129.1 128.2 130.9 677 129.75 0.72%
2011-06-14 0 1.390 1.380 1.400 1.320 1.410 228,000 311,140 1.3646 127.3 126.4 128.2 120.9 129.1 2,490 124.95 2.21%
2011-06-13 0 1.360 1.360 1.390 1.360 1.380 82,000 112,320 1.3698 124.5 124.5 127.3 124.5 126.4 896 125.42 -4.23%
2011-06-10 0 1.420 1.420 1.440 1.400 1.450 90,000 127,840 1.4204 130.0 130.0 131.9 128.2 132.8 983 130.06 1.43%
2011-06-09 0 1.400 1.400 1.440 1.400 1.450 46,000 65,580 1.4257 128.2 128.2 131.9 128.2 132.8 502 130.54 -4.76%
2011-06-08 0 1.470 1.470 1.500 1.450 1.470 90,000 132,000 1.4667 134.6 134.6 137.3 132.8 134.6 983 134.29 -4.55%
2011-06-07 0 1.540 1.460 1.540 - - 0 0 - 141.0 133.7 141.0 - - 0 - 0.00%
2011-06-03 0 1.540 1.540 1.570 1.450 1.570 116,000 177,200 1.5276 141.0 141.0 143.8 132.8 143.8 1,267 139.87 0.00%
2011-06-02 0 1.540 1.460 1.540 1.440 1.600 254,000 392,560 1.5455 141.0 133.7 141.0 131.9 146.5 2,774 141.51 3.36%
2011-06-01 0 1.490 1.450 1.490 1.490 1.490 20,000 29,800 1.4900 136.4 132.8 136.4 136.4 136.4 218 136.43 -0.67%
2011-05-31 0 1.500 1.450 1.500 1.450 1.500 82,000 120,280 1.4668 137.3 132.8 137.3 132.8 137.3 896 134.31 1.35%
2011-05-30 0 1.480 1.480 1.500 1.440 1.470 164,000 237,660 1.4491 135.5 135.5 137.3 131.9 134.6 1,791 132.69 0.00%
2011-05-27 0 1.480 1.440 1.490 1.430 1.480 70,000 101,240 1.4463 135.5 131.9 136.4 130.9 135.5 765 132.43 -1.33%
2011-05-26 0 1.500 1.450 1.520 1.480 1.500 30,000 44,600 1.4867 137.3 132.8 139.2 135.5 137.3 328 136.12 1.35%
2011-05-25 0 1.480 1.450 1.500 1.430 1.500 78,000 113,220 1.4515 135.5 132.8 137.3 130.9 137.3 852 132.91 -1.33%
2011-05-24 0 1.500 1.500 1.570 1.420 1.580 120,000 179,280 1.4940 137.3 137.3 143.8 130.0 144.7 1,311 136.79 0.00%
2011-05-23 0 1.500 1.420 1.500 1.500 1.500 32,000 48,000 1.5000 137.3 130.0 137.3 137.3 137.3 349 137.34 0.00%
2011-05-20 0 1.500 1.500 1.560 1.500 1.500 90,000 135,000 1.5000 137.3 137.3 142.8 137.3 137.3 983 137.34 -1.96%
2011-05-19 0 1.530 1.530 1.560 1.530 1.600 44,000 68,560 1.5582 140.1 140.1 142.8 140.1 146.5 481 142.67 1.32%
2011-05-18 0 1.510 1.510 1.590 1.500 1.650 110,000 165,840 1.5076 138.3 138.3 145.6 137.3 151.1 1,201 138.04 0.67%
2011-05-17 0 1.500 1.500 1.560 1.500 1.560 126,000 194,820 1.5462 137.3 137.3 142.8 137.3 142.8 1,376 141.57 0.00%
2011-05-16 0 1.500 1.460 1.560 1.500 1.540 160,000 242,440 1.5153 137.3 133.7 142.8 137.3 141.0 1,747 138.74 -5.06%
2011-05-13 0 1.580 1.580 1.630 1.580 1.620 68,000 108,920 1.6018 144.7 144.7 149.2 144.7 148.3 743 146.66 -1.86%
2011-05-12 0 1.610 1.650 1.670 1.600 1.610 140,000 225,000 1.6071 147.4 151.1 152.9 146.5 147.4 1,529 147.15 -0.62%
2011-05-11 0 1.620 1.620 1.690 1.620 1.620 20,000 32,400 1.6200 148.3 148.3 154.7 148.3 148.3 218 148.33 0.00%
2011-05-09 0 1.620 1.620 1.650 1.610 1.700 178,000 296,780 1.6673 148.3 148.3 151.1 147.4 155.7 1,944 152.66 -3.57%
2011-05-06 0 1.680 1.530 1.680 1.510 1.680 90,000 142,700 1.5856 153.8 140.1 153.8 138.3 153.8 983 145.18 10.53%
2011-05-05 0 1.520 1.520 1.550 1.520 1.520 22,000 33,440 1.5200 139.2 139.2 141.9 139.2 139.2 240 139.18 1.33%
2011-05-04 0 1.500 1.500 1.540 1.370 1.540 276,000 416,660 1.5096 137.3 137.3 141.0 125.4 141.0 3,014 138.23 -4.46%
2011-05-03 0 1.570 1.540 1.570 1.510 1.580 140,000 220,280 1.5734 143.8 141.0 143.8 138.3 144.7 1,529 144.07 0.00%
2011-04-29 0 1.570 1.570 1.650 1.560 1.680 470,000 758,060 1.6129 143.8 143.8 151.1 142.8 153.8 5,133 147.68 -3.68%
2011-04-28 0 1.630 1.630 1.650 1.620 1.640 130,000 212,080 1.6314 149.2 149.2 151.1 148.3 150.2 1,420 149.37 0.00%
2011-04-27 0 1.630 1.630 1.670 1.620 1.670 104,000 171,040 1.6446 149.2 149.2 152.9 148.3 152.9 1,136 150.59 -0.61%
2011-04-26 0 1.640 1.610 1.680 - - 0 0 - 150.2 147.4 153.8 - - 0 - 0.00%
2011-04-21 0 1.640 1.640 1.680 1.610 1.690 164,000 269,360 1.6424 150.2 150.2 153.8 147.4 154.7 1,791 150.39 0.00%
2011-04-20 0 1.640 1.630 1.650 1.630 1.650 100,000 164,000 1.6400 150.2 149.2 151.1 149.2 151.1 1,092 150.16 0.61%
2011-04-19 0 1.630 1.630 1.640 1.600 1.640 80,000 130,800 1.6350 149.2 149.2 150.2 146.5 150.2 874 149.70 -0.61%
2011-04-18 0 1.640 1.640 1.680 1.640 1.680 64,000 106,960 1.6713 150.2 150.2 153.8 150.2 153.8 699 153.02 -1.20%
2011-04-15 0 1.660 1.610 1.660 1.610 1.660 72,000 116,780 1.6219 152.0 147.4 152.0 147.4 152.0 786 148.51 0.61%
2011-04-14 0 1.650 1.640 1.680 1.640 1.710 76,000 126,240 1.6611 151.1 150.2 153.8 150.2 156.6 830 152.09 -1.20%
2011-04-13 0 1.710 1.710 1.720 1.620 1.650 60,000 98,360 1.6393 152.9 152.9 153.8 144.9 147.5 671 146.59 3.64%
2011-04-12 0 1.650 1.650 1.670 1.600 1.670 90,000 148,320 1.6480 147.5 147.5 149.3 143.1 149.3 1,006 147.37 -0.60%
2011-04-11 0 1.660 1.660 1.740 1.650 1.740 254,000 424,360 1.6707 148.4 148.4 155.6 147.5 155.6 2,841 149.40 -3.49%
2011-04-08 0 1.720 1.720 1.770 1.680 1.790 342,000 595,040 1.7399 153.8 153.8 158.3 150.2 160.1 3,825 155.58 1.78%
2011-04-07 0 1.690 1.690 1.720 1.690 1.760 118,000 205,220 1.7392 151.1 151.1 153.8 151.1 157.4 1,320 155.52 -3.98%
2011-04-06 0 1.760 1.740 1.760 1.650 1.800 670,000 1,162,540 1.7351 157.4 155.6 157.4 147.5 161.0 7,493 155.16 6.67%
2011-04-04 0 1.650 1.650 1.690 1.650 1.690 68,000 113,520 1.6694 147.5 147.5 151.1 147.5 151.1 760 149.28 -1.20%
2011-04-01 0 1.670 1.670 1.690 1.670 1.720 94,000 157,200 1.6723 149.3 149.3 151.1 149.3 153.8 1,051 149.54 -2.91%
2011-03-31 0 1.720 1.710 1.720 1.650 1.760 1,332,000 2,277,360 1.7097 153.8 152.9 153.8 147.5 157.4 14,896 152.89 3.61%
2011-03-30 0 1.660 1.660 1.700 1.650 1.710 786,000 1,311,540 1.6686 148.4 148.4 152.0 147.5 152.9 8,790 149.21 2.47%
2011-03-29 0 1.620 1.620 1.650 1.610 1.620 176,000 285,060 1.6197 144.9 144.9 147.5 144.0 144.9 1,968 144.83 1.89%
2011-03-28 0 1.590 1.600 1.620 1.550 1.650 412,000 666,560 1.6179 142.2 143.1 144.9 138.6 147.5 4,607 144.67 1.92%
2011-03-25 0 1.560 1.560 1.610 1.510 1.610 58,000 90,220 1.5555 139.5 139.5 144.0 135.0 144.0 649 139.10 -3.11%
2011-03-24 0 1.610 1.610 1.620 1.610 1.610 16,000 25,760 1.6100 144.0 144.0 144.9 144.0 144.0 179 143.97 0.00%
2011-03-23 0 1.610 1.610 1.620 1.600 1.610 30,000 48,200 1.6067 144.0 144.0 144.9 143.1 144.0 335 143.67 0.62%
2011-03-22 0 1.600 1.600 1.620 1.600 1.620 90,000 145,300 1.6144 143.1 143.1 144.9 143.1 144.9 1,006 144.36 0.63%
2011-03-21 0 1.590 1.590 1.640 1.570 1.750 274,000 450,340 1.6436 142.2 142.2 146.6 140.4 156.5 3,064 146.97 2.58%
2011-03-18 0 1.550 1.550 1.590 1.530 1.590 64,000 100,340 1.5678 138.6 138.6 142.2 136.8 142.2 716 140.19 1.97%
2011-03-17 0 1.520 1.520 1.570 1.510 1.520 12,000 18,140 1.5117 135.9 135.9 140.4 135.0 135.9 134 135.17 -5.00%
2011-03-16 0 1.600 1.550 1.600 1.530 1.600 80,000 125,960 1.5745 143.1 138.6 143.1 136.8 143.1 895 140.79 4.58%
2011-03-15 0 1.530 1.520 1.590 1.500 1.580 270,000 411,400 1.5237 136.8 135.9 142.2 134.1 141.3 3,019 136.25 -3.16%
2011-03-14 0 1.580 1.560 1.580 1.580 1.640 236,000 379,180 1.6067 141.3 139.5 141.3 141.3 146.6 2,639 143.67 -1.25%
2011-03-11 0 1.600 1.600 1.630 1.600 1.630 60,000 96,180 1.6030 143.1 143.1 145.8 143.1 145.8 671 143.34 -1.84%
2011-03-10 0 1.630 1.610 1.630 1.550 1.720 262,000 416,780 1.5908 145.8 144.0 145.8 138.6 153.8 2,930 142.25 -0.61%
2011-03-09 0 1.640 1.640 1.650 1.640 1.640 4,000 6,560 1.6400 146.6 146.6 147.5 146.6 146.6 45 146.65 -3.53%
2011-03-08 0 1.700 1.630 1.700 1.660 1.700 40,000 66,800 1.6700 152.0 145.8 152.0 148.4 152.0 447 149.33 3.66%
2011-03-07 0 1.640 1.570 1.640 1.650 1.660 66,000 109,300 1.6561 146.6 140.4 146.6 147.5 148.4 738 148.09 -2.38%
2011-03-04 0 1.680 1.680 1.720 1.630 1.740 164,000 277,640 1.6929 150.2 150.2 153.8 145.8 155.6 1,834 151.38 3.07%
2011-03-03 0 1.630 1.620 1.650 1.630 1.660 274,000 449,240 1.6396 145.8 144.9 147.5 145.8 148.4 3,064 146.61 1.87%
2011-03-02 0 1.600 1.600 1.620 1.600 1.620 28,000 45,140 1.6121 143.1 143.1 144.9 143.1 144.9 313 144.16 -1.23%
2011-03-01 0 1.620 1.600 1.640 1.600 1.620 78,000 124,880 1.6010 144.9 143.1 146.6 143.1 144.9 872 143.16 1.25%
2011-02-28 0 1.600 1.580 1.600 1.580 1.600 202,000 322,440 1.5962 143.1 141.3 143.1 141.3 143.1 2,259 142.74 -0.62%
2011-02-25 0 1.610 1.600 1.610 1.610 1.640 84,000 136,960 1.6305 144.0 143.1 144.0 144.0 146.6 939 145.80 -3.01%
2011-02-24 0 1.660 1.650 1.660 1.640 1.670 178,000 294,840 1.6564 148.4 147.5 148.4 146.6 149.3 1,991 148.12 1.22%
2011-02-23 0 1.640 1.640 1.690 1.640 1.700 170,800 281,904 1.6505 146.6 146.6 151.1 146.6 152.0 1,910 147.59 -1.20%
2011-02-22 0 1.660 1.650 1.700 1.600 1.660 342,000 560,440 1.6387 148.4 147.5 152.0 143.1 148.4 3,825 146.53 -4.60%
2011-02-21 0 1.740 1.650 1.800 - - 0 0 - 155.6 147.5 161.0 - - 0 - 0.00%
2011-02-18 0 1.740 1.740 1.770 1.740 1.780 88,000 155,520 1.7673 155.6 155.6 158.3 155.6 159.2 984 158.03 -2.25%
2011-02-17 0 1.780 1.730 1.780 1.750 1.780 102,000 181,500 1.7794 159.2 154.7 159.2 156.5 159.2 1,141 159.12 1.71%
2011-02-16 0 1.750 1.710 1.750 1.750 1.790 76,700 134,545 1.7542 156.5 152.9 156.5 156.5 160.1 858 156.86 3.55%
2011-02-15 0 1.690 1.680 1.750 1.670 1.710 80,000 135,540 1.6943 151.1 150.2 156.5 149.3 152.9 895 151.50 -1.17%
2011-02-14 0 1.710 1.710 1.750 1.710 1.710 2,000 3,420 1.7100 152.9 152.9 156.5 152.9 152.9 22 152.91 -1.16%
2011-02-11 0 1.730 1.710 1.760 1.730 1.780 272,000 478,300 1.7585 154.7 152.9 157.4 154.7 159.2 3,042 157.24 -2.81%
2011-02-10 0 1.780 1.780 1.790 1.730 1.800 214,000 378,940 1.7707 159.2 159.2 160.1 154.7 161.0 2,393 158.34 0.00%
2011-02-09 0 1.780 1.760 1.810 1.700 1.860 338,000 601,040 1.7782 159.2 157.4 161.9 152.0 166.3 3,780 159.01 4.71%
2011-02-08 0 1.700 1.680 1.700 1.660 1.700 148,000 245,760 1.6605 152.0 150.2 152.0 148.4 152.0 1,655 148.49 1.19%
2011-02-07 0 1.680 1.650 1.690 1.650 1.680 38,000 62,940 1.6563 150.2 147.5 151.1 147.5 150.2 425 148.11 -1.18%
2011-02-02 0 1.700 1.700 1.750 1.650 1.700 118,000 198,380 1.6812 152.0 152.0 156.5 147.5 152.0 1,320 150.33 2.41%
2011-02-01 0 1.660 1.660 1.700 1.650 1.660 22,000 36,900 1.6773 148.4 148.4 152.0 147.5 148.4 246 149.98 -2.35%
2011-01-31 0 1.700 1.650 1.730 1.650 1.710 70,000 116,700 1.6671 152.0 147.5 154.7 147.5 152.9 783 149.08 1.19%
2011-01-28 0 1.680 1.670 1.700 1.650 1.700 334,000 556,500 1.6662 150.2 149.3 152.0 147.5 152.0 3,735 148.99 -1.18%
2011-01-27 0 1.700 1.700 1.730 1.700 1.750 440,000 753,060 1.7115 152.0 152.0 154.7 152.0 156.5 4,921 153.04 -2.86%
2011-01-26 0 1.750 1.740 1.750 1.730 1.750 238,000 413,820 1.7387 156.5 155.6 156.5 154.7 156.5 2,662 155.48 -2.23%
2011-01-25 0 1.790 1.760 1.820 1.750 1.790 276,000 488,740 1.7708 160.1 157.4 162.7 156.5 160.1 3,087 158.35 -0.56%
2011-01-24 0 1.800 1.780 1.790 1.750 1.850 474,000 848,120 1.7893 161.0 159.2 160.1 156.5 165.4 5,301 160.00 -5.26%
2011-01-21 0 1.900 1.880 1.900 1.850 1.900 80,000 149,660 1.8708 169.9 168.1 169.9 165.4 169.9 895 167.28 0.00%
2011-01-20 0 1.900 1.900 1.960 1.900 1.960 118,000 225,240 1.9088 169.9 169.9 175.3 169.9 175.3 1,320 170.69 -1.55%
2011-01-19 0 1.930 1.930 1.950 1.930 1.990 102,000 198,980 1.9508 172.6 172.6 174.4 172.6 177.9 1,141 174.44 -1.03%
2011-01-18 0 1.950 1.950 1.990 1.900 2.000 188,000 368,900 1.9622 174.4 174.4 177.9 169.9 178.8 2,102 175.46 2.09%
2011-01-17 0 1.910 1.910 1.950 1.900 1.910 38,000 72,500 1.9079 170.8 170.8 174.4 169.9 170.8 425 170.61 -1.04%
2011-01-14 0 1.930 1.930 1.950 1.890 1.960 176,600 338,870 1.9189 172.6 172.6 174.4 169.0 175.3 1,975 171.59 -1.53%
2011-01-13 0 1.960 1.930 1.960 1.950 1.970 172,000 337,060 1.9597 175.3 172.6 175.3 174.4 176.2 1,923 175.23 -0.51%
2011-01-12 0 1.970 1.970 2.000 1.960 1.980 54,000 106,360 1.9696 176.2 176.2 178.8 175.3 177.1 604 176.13 -1.50%
2011-01-11 0 2.000 1.960 2.000 1.950 2.050 126,000 250,580 1.9887 178.8 175.3 178.8 174.4 183.3 1,409 177.83 0.00%
2011-01-10 0 2.000 1.960 2.050 2.000 2.050 286,000 574,700 2.0094 178.8 175.3 183.3 178.8 183.3 3,198 179.69 -2.44%
2011-01-07 0 2.050 2.030 2.050 2.000 2.090 234,000 480,000 2.0513 183.3 181.5 183.3 178.8 186.9 2,617 183.43 0.00%
2011-01-06 0 2.050 2.020 2.050 2.020 2.100 196,000 402,080 2.0514 183.3 180.6 183.3 180.6 187.8 2,192 183.44 0.99%
2011-01-05 0 2.030 2.030 2.070 2.010 2.100 396,000 810,680 2.0472 181.5 181.5 185.1 179.7 187.8 4,429 183.06 -1.46%
2011-01-04 0 2.060 2.060 2.090 2.000 2.200 556,500 1,169,095 2.1008 184.2 184.2 186.9 178.8 196.7 6,223 187.85 4.04%
2011-01-03 0 1.980 1.960 1.980 1.940 1.980 254,000 498,460 1.9624 177.1 175.3 177.1 173.5 177.1 2,841 175.48 4.76%
2010-12-31 0 1.890 1.890 1.940 1.870 2.050 436,000 834,620 1.9143 169.0 169.0 173.5 167.2 183.3 4,876 171.17 1.07%
2010-12-30 0 1.870 1.870 1.900 1.860 1.940 160,000 304,040 1.9003 167.2 167.2 169.9 166.3 173.5 1,789 169.92 -3.61%
2010-12-29 0 1.940 1.900 1.960 1.900 2.000 222,000 424,640 1.9128 173.5 169.9 175.3 169.9 178.8 2,483 171.04 1.04%
2010-12-28 0 1.920 1.920 1.950 1.910 1.920 48,000 92,040 1.9175 171.7 171.7 174.4 170.8 171.7 537 171.46 -3.52%
2010-12-24 0 1.990 1.950 1.990 1.910 2.000 80,000 156,620 1.9578 177.9 174.4 177.9 170.8 178.8 895 175.06 2.58%
2010-12-23 0 1.940 1.930 1.970 1.940 1.970 412,000 804,640 1.9530 173.5 172.6 176.2 173.5 176.2 4,607 174.64 -3.00%
2010-12-22 0 2.000 1.980 2.000 2.000 2.100 232,000 474,840 2.0467 178.8 177.1 178.8 178.8 187.8 2,594 183.02 -2.44%
2010-12-21 0 2.050 2.050 2.090 1.950 2.090 278,000 551,560 1.9840 183.3 183.3 186.9 174.4 186.9 3,109 177.41 1.49%
2010-12-20 0 2.020 2.000 2.050 2.000 2.090 336,000 686,620 2.0435 180.6 178.8 183.3 178.8 186.9 3,758 182.73 -5.16%
2010-12-17 0 2.130 2.130 2.150 2.130 2.200 360,000 778,240 2.1618 190.5 190.5 192.3 190.5 196.7 4,026 193.31 0.47%
2010-12-16 0 2.120 2.110 2.140 2.100 2.130 300,000 636,780 2.1226 189.6 188.7 191.4 187.8 190.5 3,355 189.80 -0.47%
2010-12-15 0 2.130 2.130 2.190 2.120 2.310 384,000 841,060 2.1903 190.5 190.5 195.8 189.6 206.6 4,294 195.85 -4.91%
2010-12-14 0 2.240 2.220 2.250 2.050 2.270 970,000 2,114,280 2.1797 200.3 198.5 201.2 183.3 203.0 10,848 194.91 6.67%
2010-12-13 0 2.100 2.080 2.130 2.050 2.120 418,000 872,860 2.0882 187.8 186.0 190.5 183.3 189.6 4,675 186.73 -0.47%
2010-12-10 0 2.110 2.110 2.140 2.050 2.220 1,620,000 3,398,000 2.0975 188.7 188.7 191.4 183.3 198.5 18,117 187.56 -7.46%
2010-12-09 0 2.280 2.260 2.280 2.250 2.600 2,002,000 4,787,140 2.3912 203.9 202.1 203.9 201.2 232.5 22,389 213.82 -8.43%
2010-12-08 0 2.490 2.480 2.500 2.400 2.580 3,492,000 8,764,720 2.5099 222.7 221.8 223.6 214.6 230.7 39,051 224.44 4.18%
2010-12-07 0 2.390 2.390 2.400 1.980 2.450 5,502,000 12,461,620 2.2649 213.7 213.7 214.6 177.1 219.1 61,529 202.53 20.71%
2010-12-06 0 1.980 1.980 2.000 1.890 2.030 948,000 1,844,420 1.9456 177.1 177.1 178.8 169.0 181.5 10,602 173.98 6.45%
2010-12-03 0 1.860 1.860 1.870 1.740 1.870 338,000 614,400 1.8178 166.3 166.3 167.2 155.6 167.2 3,780 162.54 6.90%
2010-12-02 0 1.740 1.730 1.760 1.670 1.740 342,000 585,200 1.7111 155.6 154.7 157.4 149.3 155.6 3,825 153.01 4.82%
2010-12-01 0 1.660 1.660 1.690 1.630 1.690 304,000 500,840 1.6475 148.4 148.4 151.1 145.8 151.1 3,400 147.32 -1.78%
2010-11-30 0 1.690 1.690 1.730 1.680 1.750 140,000 239,460 1.7104 151.1 151.1 154.7 150.2 156.5 1,566 152.95 -3.43%
2010-11-29 0 1.750 1.750 1.780 1.710 1.750 150,000 259,400 1.7293 156.5 156.5 159.2 152.9 156.5 1,677 154.64 0.57%
2010-11-26 0 1.740 1.730 1.740 1.700 1.780 378,000 652,480 1.7261 155.6 154.7 155.6 152.0 159.2 4,227 154.35 1.16%
2010-11-25 0 1.720 1.700 1.720 1.700 1.790 428,000 754,660 1.7632 153.8 152.0 153.8 152.0 160.1 4,786 157.67 -0.58%
2010-11-24 0 1.730 1.730 1.750 1.670 1.780 1,706,000 2,927,320 1.7159 154.7 154.7 156.5 149.3 159.2 19,078 153.44 -6.49%
2010-11-23 0 1.850 1.840 1.850 1.840 1.930 568,000 1,066,880 1.8783 165.4 164.5 165.4 164.5 172.6 6,352 167.96 -4.64%
2010-11-22 0 1.940 1.940 1.970 1.940 2.000 322,000 630,100 1.9568 173.5 173.5 176.2 173.5 178.8 3,601 174.98 -3.00%
2010-11-19 0 2.000 1.970 2.000 1.960 2.050 446,000 891,600 1.9991 178.8 176.2 178.8 175.3 183.3 4,988 178.76 -1.48%
2010-11-18 0 2.030 2.010 2.040 1.990 2.040 272,000 545,860 2.0068 181.5 179.7 182.4 177.9 182.4 3,042 179.45 1.50%
2010-11-17 0 2.000 1.990 2.000 1.990 2.100 664,000 1,348,220 2.0305 178.8 177.9 178.8 177.9 187.8 7,426 181.56 -4.76%
2010-11-16 0 2.100 2.100 2.140 2.100 2.190 212,000 455,580 2.1490 187.8 187.8 191.4 187.8 195.8 2,371 192.16 -4.11%
2010-11-15 0 2.190 2.180 2.190 2.180 2.220 222,000 488,040 2.1984 195.8 194.9 195.8 194.9 198.5 2,483 196.58 -0.45%
2010-11-12 0 2.200 2.200 2.210 2.180 2.210 468,000 1,030,400 2.2017 196.7 196.7 197.6 194.9 197.6 5,234 196.88 -0.90%
2010-11-11 0 2.220 2.220 2.260 2.210 2.270 280,000 624,460 2.2302 198.5 198.5 202.1 197.6 203.0 3,131 199.43 -1.33%
2010-11-10 0 2.250 2.260 2.270 2.200 2.250 298,000 661,580 2.2201 201.2 202.1 203.0 196.7 201.2 3,333 198.52 -0.88%
2010-11-09 0 2.270 2.250 2.280 2.250 2.310 208,000 471,920 2.2688 203.0 201.2 203.9 201.2 206.6 2,326 202.88 -1.73%
2010-11-08 0 2.310 2.280 2.310 2.300 2.330 276,000 637,400 2.3094 206.6 203.9 206.6 205.7 208.4 3,087 206.51 -0.86%
2010-11-05 0 2.330 2.300 2.330 2.200 2.350 740,000 1,689,560 2.2832 208.4 205.7 208.4 196.7 210.1 8,275 204.16 5.91%
2010-11-04 0 2.200 2.210 2.220 2.200 2.220 328,000 724,460 2.2087 196.7 197.6 198.5 196.7 198.5 3,668 197.51 -0.45%
2010-11-03 0 2.210 2.200 2.230 2.170 2.240 564,000 1,252,340 2.2205 197.6 196.7 199.4 194.0 200.3 6,307 198.56 0.00%
2010-11-02 0 2.210 2.210 2.240 2.200 2.250 242,000 534,300 2.2079 197.6 197.6 200.3 196.7 201.2 2,706 197.43 -0.45%
2010-11-01 0 2.220 2.220 2.250 2.210 2.290 262,000 586,480 2.2385 198.5 198.5 201.2 197.6 204.8 2,930 200.17 0.45%
2010-10-29 0 2.210 2.210 2.240 2.140 2.300 238,000 524,140 2.2023 197.6 197.6 200.3 191.4 205.7 2,662 196.93 -0.45%
2010-10-28 0 2.220 2.220 2.280 2.060 2.280 402,000 894,900 2.2261 198.5 198.5 203.9 184.2 203.9 4,496 199.06 -3.48%
2010-10-27 0 2.300 2.300 2.340 2.260 2.390 796,000 1,847,360 2.3208 205.7 205.7 209.2 202.1 213.7 8,902 207.53 -1.29%
2010-10-26 0 2.330 2.330 2.350 2.260 2.420 1,334,000 3,136,380 2.3511 208.4 208.4 210.1 202.1 216.4 14,918 210.24 4.02%
2010-10-25 0 2.240 2.230 2.250 2.230 2.290 500,000 1,126,260 2.2525 200.3 199.4 201.2 199.4 204.8 5,592 201.42 -0.88%
2010-10-22 0 2.260 2.250 2.260 2.230 2.280 578,000 1,300,920 2.2507 202.1 201.2 202.1 199.4 203.9 6,464 201.26 -0.44%
2010-10-21 0 2.270 2.260 2.270 2.250 2.360 798,000 1,817,560 2.2776 203.0 202.1 203.0 201.2 211.0 8,924 203.67 -2.99%
2010-10-20 0 2.340 2.320 2.340 2.250 2.390 1,046,000 2,408,720 2.3028 209.2 207.5 209.2 201.2 213.7 11,698 205.92 -2.09%
2010-10-19 0 2.390 2.390 2.410 2.390 2.470 930,000 2,239,820 2.4084 213.7 213.7 215.5 213.7 220.9 10,400 215.36 -2.05%
2010-10-18 0 2.440 2.420 2.450 2.380 2.550 1,534,000 3,739,700 2.4379 218.2 216.4 219.1 212.8 228.0 17,155 218.00 -3.17%
2010-10-15 0 2.520 2.510 2.540 2.510 2.650 620,000 1,576,680 2.5430 225.3 224.4 227.1 224.4 237.0 6,934 227.40 0.80%
2010-10-14 0 2.500 2.500 2.520 2.480 2.580 950,000 2,381,320 2.5067 223.6 223.6 225.3 221.8 230.7 10,624 224.15 -1.57%
2010-10-13 0 2.540 2.530 2.550 2.490 2.560 824,000 2,069,340 2.5113 227.1 226.2 228.0 222.7 228.9 9,215 224.57 -0.39%
2010-10-12 0 2.550 2.520 2.550 2.450 2.620 1,096,000 2,775,900 2.5328 228.0 225.3 228.0 219.1 234.3 12,257 226.48 -0.39%
2010-10-11 0 2.560 2.560 2.570 2.550 2.630 644,000 1,653,940 2.5682 228.9 228.9 229.8 228.0 235.2 7,202 229.65 -2.66%
2010-10-08 0 2.630 2.630 2.640 2.620 2.690 868,000 2,294,960 2.6440 235.2 235.2 236.1 234.3 240.5 9,707 236.43 -2.23%
2010-10-07 0 2.690 2.690 2.700 2.690 2.770 752,000 2,051,660 2.7283 240.5 240.5 241.4 240.5 247.7 8,410 243.96 -1.47%
2010-10-06 0 2.730 2.730 2.740 2.720 2.800 1,790,000 4,943,100 2.7615 244.1 244.1 245.0 243.2 250.4 20,018 246.94 0.37%
2010-10-05 0 2.720 2.720 2.730 2.610 2.750 972,000 2,625,140 2.7008 243.2 243.2 244.1 233.4 245.9 10,870 241.50 1.87%
2010-10-04 0 2.670 2.660 2.670 2.660 2.770 1,176,000 3,204,080 2.7246 238.8 237.9 238.8 237.9 247.7 13,151 243.63 0.00%
2010-09-30 0 2.670 2.670 2.680 2.480 2.730 2,172,000 5,710,940 2.6293 238.8 238.8 239.6 221.8 244.1 24,290 235.12 4.30%
2010-09-29 0 2.560 2.550 2.560 2.500 2.650 2,392,000 6,078,580 2.5412 228.9 228.0 228.9 223.6 237.0 26,750 227.24 -3.40%
2010-09-28 0 2.650 2.630 2.650 2.630 2.700 1,846,000 4,915,780 2.6629 237.0 235.2 237.0 235.2 241.4 20,644 238.12 -3.28%
2010-09-27 0 2.740 2.740 2.760 2.690 2.900 3,910,000 10,683,680 2.7324 245.0 245.0 246.8 240.5 259.3 43,726 244.33 -3.52%
2010-09-24 0 2.840 2.840 2.850 2.670 2.900 2,704,000 7,673,980 2.8380 254.0 254.0 254.8 238.8 259.3 30,239 253.78 4.41%
2010-09-22 0 2.720 2.720 2.740 2.690 2.820 3,596,000 9,909,040 2.7556 243.2 243.2 245.0 240.5 252.2 40,214 246.41 -3.20%
2010-09-21 0 2.810 2.760 2.820 2.760 2.960 7,378,000 21,238,660 2.8786 251.3 246.8 252.2 246.8 264.7 82,509 257.41 -1.75%
2010-09-20 0 2.860 2.870 2.880 2.810 3.720 16,866,000 50,637,560 3.0023 255.7 256.6 257.5 251.3 332.6 188,614 268.47 -19.44%
2010-09-17 0 3.600 3.600 3.610 3.580 4.270 6,324,000 23,242,920 3.6754 317.4 317.4 318.3 315.7 376.5 71,718 324.09 -15.09%
2010-09-16 0 4.240 4.200 4.240 4.160 4.280 358,000 1,512,480 4.2248 373.9 370.4 373.9 366.8 377.4 4,060 372.54 1.44%
2010-09-15 0 4.180 4.130 4.180 4.100 4.350 884,000 3,680,040 4.1629 368.6 364.2 368.6 361.5 383.6 10,025 367.08 -2.79%
2010-09-14 0 4.300 4.170 4.300 4.110 4.350 1,250,000 5,284,460 4.2276 379.2 367.7 379.2 362.4 383.6 14,176 372.78 0.23%
2010-09-13 0 4.290 4.290 4.300 4.210 4.450 954,000 4,098,540 4.2962 378.3 378.3 379.2 371.2 392.4 10,819 378.83 -2.05%
2010-09-10 0 4.380 4.440 4.450 4.270 4.450 948,000 4,089,640 4.3140 386.2 391.5 392.4 376.5 392.4 10,751 380.40 2.58%
2010-09-09 0 4.270 4.130 4.270 4.100 4.310 356,000 1,518,820 4.2663 376.5 364.2 376.5 361.5 380.1 4,037 376.20 2.15%
2010-09-08 0 4.180 4.150 4.180 4.100 4.310 344,000 1,436,920 4.1771 368.6 365.9 368.6 361.5 380.1 3,901 368.33 -1.42%
2010-09-07 0 4.240 4.150 4.260 4.090 4.450 654,000 2,766,560 4.2302 373.9 365.9 375.6 360.7 392.4 7,417 373.01 -2.53%
2010-09-06 0 4.350 4.250 4.350 4.250 4.450 694,000 2,994,760 4.3152 383.6 374.8 383.6 374.8 392.4 7,870 380.51 0.69%
2010-09-03 0 4.320 4.260 4.320 4.200 4.410 474,000 2,040,480 4.3048 380.9 375.6 380.9 370.4 388.9 5,375 379.59 0.93%
2010-09-02 0 4.280 4.210 4.290 4.210 4.440 1,624,000 7,104,080 4.3744 377.4 371.2 378.3 371.2 391.5 18,417 385.73 -2.51%
2010-09-01 0 4.390 4.350 4.390 4.330 4.460 1,034,000 4,541,820 4.3925 387.1 383.6 387.1 381.8 393.3 11,726 387.32 0.23%
2010-08-31 0 4.380 4.330 4.380 4.330 4.400 1,268,000 5,549,440 4.3765 386.2 381.8 386.2 381.8 388.0 14,380 385.92 0.69%
2010-08-30 0 4.350 4.320 4.350 4.290 4.370 1,568,000 6,812,120 4.3445 383.6 380.9 383.6 378.3 385.3 17,782 383.09 2.35%
2010-08-27 0 4.250 4.240 4.250 4.230 4.400 724,000 3,112,800 4.2994 374.8 373.9 374.8 373.0 388.0 8,211 379.12 -2.75%
2010-08-26 0 4.370 4.360 4.370 4.190 4.380 1,298,000 5,606,780 4.3196 385.3 384.5 385.3 369.5 386.2 14,720 380.89 4.55%
2010-08-25 0 4.210 4.210 4.250 4.210 4.300 590,000 2,512,420 4.2583 368.6 368.6 372.1 368.6 376.5 6,739 372.82 -0.71%
2010-08-24 0 4.240 4.230 4.260 4.210 4.280 452,000 1,922,740 4.2538 371.2 370.3 373.0 368.6 374.7 5,163 372.43 0.47%
2010-08-23 0 4.220 4.220 4.230 4.200 4.390 300,000 1,274,620 4.2487 369.5 369.5 370.3 367.7 384.3 3,427 371.98 0.48%
2010-08-20 0 4.200 4.190 4.270 4.150 4.300 614,000 2,590,220 4.2186 367.7 366.8 373.8 363.3 376.5 7,013 369.34 -0.24%
2010-08-19 0 4.210 4.180 4.220 4.100 4.440 2,152,000 9,104,500 4.2307 368.6 366.0 369.5 359.0 388.7 24,580 370.40 3.69%
2010-08-18 0 4.060 4.060 4.160 4.040 4.160 372,000 1,533,560 4.1225 355.5 355.5 364.2 353.7 364.2 4,249 360.92 -1.22%
2010-08-17 0 4.110 4.060 4.110 4.060 4.180 570,000 2,357,020 4.1351 359.8 355.5 359.8 355.5 366.0 6,511 362.03 0.74%
2010-08-16 0 4.080 4.090 4.130 3.980 4.120 1,014,000 4,117,820 4.0610 357.2 358.1 361.6 348.5 360.7 11,582 355.54 1.24%
2010-08-13 0 4.030 4.000 4.030 3.850 4.190 750,000 3,035,280 4.0470 352.8 350.2 352.8 337.1 366.8 8,566 354.32 -0.49%
2010-08-12 0 4.050 4.050 4.120 4.000 4.110 462,000 1,887,400 4.0853 354.6 354.6 360.7 350.2 359.8 5,277 357.67 0.25%
2010-08-11 0 4.040 4.040 4.090 3.950 4.200 1,458,000 5,857,540 4.0175 353.7 353.7 358.1 345.8 367.7 16,653 351.74 -0.98%
2010-08-10 0 4.080 4.000 4.080 3.960 4.350 2,140,000 8,942,980 4.1790 357.2 350.2 357.2 346.7 380.8 24,443 365.87 -4.00%
2010-08-09 0 4.250 4.230 4.300 3.910 4.340 2,418,000 10,246,640 4.2377 372.1 370.3 376.5 342.3 380.0 27,618 371.01 8.70%
2010-08-06 0 3.910 3.850 3.910 3.650 3.920 2,720,000 10,333,800 3.7992 342.3 337.1 342.3 319.6 343.2 31,068 332.62 8.61%
2010-08-05 0 3.600 3.600 3.640 3.400 3.650 2,500,000 8,829,880 3.5320 315.2 315.2 318.7 297.7 319.6 28,555 309.22 7.46%
2010-08-04 0 3.350 3.350 3.360 3.250 3.370 1,508,000 4,995,920 3.3129 293.3 293.3 294.2 284.5 295.0 17,224 290.05 3.40%
2010-08-03 0 3.240 3.200 3.240 3.230 3.280 518,000 1,690,740 3.2640 283.7 280.2 283.7 282.8 287.2 5,917 285.76 0.62%
2010-08-02 0 3.220 3.170 3.230 3.140 3.230 744,000 2,368,460 3.1834 281.9 277.5 282.8 274.9 282.8 8,498 278.71 1.90%
2010-07-30 0 3.160 3.160 3.230 3.100 3.250 716,000 2,252,180 3.1455 276.7 276.7 282.8 271.4 284.5 8,178 275.39 -2.47%
2010-07-29 0 3.240 3.180 3.200 3.150 3.280 900,000 2,886,560 3.2073 283.7 278.4 280.2 275.8 287.2 10,280 280.80 0.62%
2010-07-28 0 3.220 3.180 3.240 3.090 3.300 812,000 2,568,940 3.1637 281.9 278.4 283.7 270.5 288.9 9,275 276.98 1.58%
2010-07-27 0 3.170 3.120 3.170 3.040 3.170 914,000 2,856,200 3.1249 277.5 273.2 277.5 266.2 277.5 10,440 273.59 3.26%
2010-07-26 0 3.070 3.060 3.100 3.050 3.100 958,000 2,944,200 3.0733 268.8 267.9 271.4 267.0 271.4 10,942 269.07 0.00%
2010-07-23 0 3.070 3.060 3.080 3.040 3.080 916,000 2,807,460 3.0649 268.8 267.9 269.7 266.2 269.7 10,463 268.33 0.33%
2010-07-22 0 3.060 3.040 3.060 3.020 3.080 1,138,000 3,466,300 3.0460 267.9 266.2 267.9 264.4 269.7 12,998 266.67 0.66%
2010-07-21 0 3.040 3.030 3.060 3.000 3.100 1,632,000 4,969,780 3.0452 266.2 265.3 267.9 262.7 271.4 18,641 266.61 0.00%
2010-07-20 0 3.040 2.980 3.030 2.960 3.040 1,394,000 4,192,060 3.0072 266.2 260.9 265.3 259.1 266.2 15,922 263.28 1.00%
2010-07-19 0 3.010 2.980 3.000 2.920 3.020 1,446,000 4,310,380 2.9809 263.5 260.9 262.7 255.6 264.4 16,516 260.98 -0.99%
2010-07-16 0 3.040 3.020 3.050 3.000 3.060 1,362,000 4,118,500 3.0239 266.2 264.4 267.0 262.7 267.9 15,557 264.74 -0.98%
2010-07-15 0 3.070 3.060 3.070 3.050 3.090 898,000 2,753,120 3.0658 268.8 267.9 268.8 267.0 270.5 10,257 268.42 -1.92%
2010-07-14 0 3.130 3.130 3.140 3.070 3.130 1,296,000 4,015,980 3.0988 274.0 274.0 274.9 268.8 274.0 14,803 271.30 0.97%
2010-07-13 0 3.100 3.080 3.100 3.030 3.120 1,142,000 3,517,500 3.0801 271.4 269.7 271.4 265.3 273.2 13,044 269.67 -0.32%
2010-07-12 0 3.110 3.070 3.110 3.040 3.120 954,000 2,945,200 3.0872 272.3 268.8 272.3 266.2 273.2 10,897 270.29 1.30%
2010-07-09 0 3.070 3.050 3.070 3.040 3.150 1,012,000 3,120,760 3.0838 268.8 267.0 268.8 266.2 275.8 11,559 269.98 -0.65%
2010-07-08 0 3.090 3.070 3.100 3.060 3.160 608,000 1,895,400 3.1174 270.5 268.8 271.4 267.9 276.7 6,945 272.93 -0.64%
2010-07-07 0 3.110 3.090 3.110 3.040 3.140 1,388,000 4,268,500 3.0753 272.3 270.5 272.3 266.2 274.9 15,854 269.24 -0.32%
2010-07-06 0 3.120 3.080 3.120 3.080 3.170 978,000 3,056,460 3.1252 273.2 269.7 273.2 269.7 277.5 11,171 273.61 -1.58%
2010-07-05 0 3.170 3.150 3.170 3.110 3.260 1,268,000 4,031,760 3.1796 277.5 275.8 277.5 272.3 285.4 14,483 278.38 2.59%
2010-07-02 0 3.090 3.080 3.100 3.070 3.110 530,000 1,638,560 3.0916 270.5 269.7 271.4 268.8 272.3 6,054 270.67 0.00%
2010-06-30 0 3.090 3.090 3.100 3.050 3.100 484,000 1,491,520 3.0817 270.5 270.5 271.4 267.0 271.4 5,528 269.80 0.65%
2010-06-29 0 3.070 3.070 3.100 3.070 3.130 554,000 1,717,860 3.1008 268.8 268.8 271.4 268.8 274.0 6,328 271.48 -0.65%
2010-06-28 0 3.090 3.070 3.100 3.060 3.090 524,000 1,612,900 3.0781 270.5 268.8 271.4 267.9 270.5 5,985 269.48 0.65%
2010-06-25 0 3.070 3.070 3.080 3.050 3.090 512,000 1,567,500 3.0615 268.8 268.8 269.7 267.0 270.5 5,848 268.04 -0.97%
2010-06-24 0 3.100 3.080 3.100 3.050 3.110 532,000 1,641,220 3.0850 271.4 269.7 271.4 267.0 272.3 6,077 270.09 1.64%
2010-06-23 0 3.050 3.040 3.070 3.010 3.080 526,000 1,604,920 3.0512 267.0 266.2 268.8 263.5 269.7 6,008 267.13 0.33%
2010-06-22 0 3.040 3.030 3.040 3.030 3.080 530,000 1,620,300 3.0572 266.2 265.3 266.2 265.3 269.7 6,054 267.66 -2.25%
2010-06-21 0 3.110 3.070 3.110 2.920 3.120 632,000 1,901,160 3.0082 272.3 268.8 272.3 255.6 273.2 7,219 263.37 7.99%
2010-06-18 0 2.880 2.850 2.880 2.800 2.940 668,000 1,909,740 2.8589 252.1 249.5 252.1 245.1 257.4 7,630 250.30 -0.69%
2010-06-17 0 2.900 2.890 2.920 2.890 2.990 654,000 1,921,240 2.9377 253.9 253.0 255.6 253.0 261.8 7,470 257.19 -3.33%
2010-06-15 0 3.000 2.980 3.010 2.990 3.020 592,000 1,774,840 2.9980 262.7 260.9 263.5 261.8 264.4 6,762 262.48 -0.33%
2010-06-14 0 3.010 2.990 3.010 2.990 3.060 556,000 1,673,900 3.0106 263.5 261.8 263.5 261.8 267.9 6,351 263.58 -1.95%
2010-06-11 0 3.070 3.050 3.070 3.030 3.140 480,000 1,472,500 3.0677 268.8 267.0 268.8 265.3 274.9 5,483 268.58 -0.65%
2010-06-10 0 3.090 3.000 3.090 3.000 3.120 930,000 2,832,780 3.0460 270.5 262.7 270.5 262.7 273.2 10,622 266.68 1.98%
2010-06-09 0 3.030 3.000 3.040 2.990 3.050 848,000 2,556,800 3.0151 265.3 262.7 266.2 261.8 267.0 9,686 263.97 1.00%
2010-06-08 0 3.000 3.000 3.030 3.000 3.150 842,000 2,571,860 3.0545 262.7 262.7 265.3 262.7 275.8 9,617 267.42 -1.96%
2010-06-07 0 3.060 3.000 3.060 3.000 3.070 1,258,000 3,821,840 3.0380 267.9 262.7 267.9 262.7 268.8 14,369 265.98 -2.24%
2010-06-04 0 3.130 3.080 3.130 3.080 3.130 738,000 2,300,140 3.1167 274.0 269.7 274.0 269.7 274.0 8,429 272.87 0.64%
2010-06-03 0 3.110 3.090 3.110 3.080 3.170 606,000 1,887,620 3.1149 272.3 270.5 272.3 269.7 277.5 6,922 272.71 0.32%
2010-06-02 0 3.100 3.090 3.120 3.090 3.200 624,000 1,961,180 3.1429 271.4 270.5 273.2 270.5 280.2 7,127 275.16 -0.64%
2010-06-01 0 3.120 3.120 3.170 3.090 3.200 608,000 1,920,540 3.1588 273.2 273.2 277.5 270.5 280.2 6,945 276.55 -0.64%
2010-05-31 0 3.140 3.110 3.150 3.090 3.150 886,000 2,772,000 3.1287 274.9 272.3 275.8 270.5 275.8 10,120 273.92 0.32%
2010-05-28 0 3.130 3.130 3.150 3.000 3.140 946,000 2,908,040 3.0740 274.0 274.0 275.8 262.7 274.9 10,805 269.13 3.64%
2010-05-27 0 3.020 2.990 3.020 2.980 3.050 620,000 1,882,380 3.0361 264.4 261.8 264.4 260.9 267.0 7,082 265.81 1.00%
2010-05-26 0 2.990 2.980 3.010 2.990 3.070 656,000 1,983,700 3.0239 261.8 260.9 263.5 261.8 268.8 7,493 264.75 -2.61%
2010-05-25 0 3.070 3.000 3.070 3.000 3.120 658,000 2,018,580 3.0678 268.8 262.7 268.8 262.7 273.2 7,516 268.58 0.00%
2010-05-24 0 3.070 3.070 3.100 3.070 3.150 544,000 1,698,780 3.1228 268.8 268.8 271.4 268.8 275.8 6,214 273.40 -0.32%
2010-05-20 0 3.080 3.030 3.090 2.800 3.080 1,506,000 4,347,020 2.8865 269.7 265.3 270.5 245.1 269.7 17,202 252.71 5.48%
2010-05-19 0 2.920 2.910 2.950 2.920 3.010 936,000 2,791,340 2.9822 255.6 254.8 258.3 255.6 263.5 10,691 261.09 -2.67%
2010-05-18 0 3.000 3.000 3.030 2.970 3.100 774,000 2,347,900 3.0335 262.7 262.7 265.3 260.0 271.4 8,841 265.58 -1.32%
2010-05-17 0 3.040 3.030 3.050 3.030 3.120 582,000 1,784,880 3.0668 266.2 265.3 267.0 265.3 273.2 6,648 268.50 -1.30%
2010-05-14 0 3.080 3.070 3.100 3.080 3.170 900,000 2,802,400 3.1138 269.7 268.8 271.4 269.7 277.5 10,280 272.61 -2.84%
2010-05-13 0 3.170 3.150 3.170 3.150 3.200 594,000 1,880,760 3.1663 277.5 275.8 277.5 275.8 280.2 6,785 277.21 -0.31%
2010-05-12 0 3.180 3.160 3.180 3.130 3.190 934,000 2,944,960 3.1531 278.4 276.7 278.4 274.0 279.3 10,668 276.05 1.60%
2010-05-11 0 3.130 3.130 3.180 3.130 3.270 994,000 3,162,580 3.1817 274.0 274.0 278.4 274.0 286.3 11,353 278.56 -0.32%
2010-05-10 0 3.140 3.150 3.230 3.140 3.270 894,000 2,869,740 3.2100 274.9 275.8 282.8 274.9 286.3 10,211 281.04 -5.14%
2010-05-07 0 3.310 3.230 3.310 3.150 3.350 1,242,000 4,039,080 3.2521 289.8 282.8 289.8 275.8 293.3 14,186 284.72 -0.60%
2010-05-06 0 3.330 3.330 3.340 3.190 3.460 1,342,800 4,468,600 3.3278 291.5 291.5 292.4 279.3 302.9 15,337 291.35 3.74%
2010-05-05 0 3.210 3.200 3.280 3.200 3.520 2,787,000 9,276,460 3.3285 281.0 280.2 287.2 280.2 308.2 31,833 291.41 -2.73%
2010-05-04 0 3.300 3.260 3.300 3.280 3.740 2,262,500 7,899,490 3.4915 288.9 285.4 288.9 287.2 327.4 25,842 305.68 -8.08%
2010-05-03 0 3.590 3.570 3.590 3.400 3.680 2,268,000 8,041,140 3.5455 314.3 312.6 314.3 297.7 322.2 25,905 310.41 4.36%
2010-04-30 0 3.440 3.420 3.440 2.950 3.480 4,474,000 14,623,900 3.2686 301.2 299.4 301.2 258.3 304.7 51,102 286.17 19.44%
2010-04-29 0 2.880 2.920 2.960 2.640 3.200 1,194,000 3,539,220 2.9642 252.1 255.6 259.1 231.1 280.2 13,638 259.51 6.67%
2010-04-28 0 2.700 2.700 2.750 2.650 2.730 646,500 1,735,080 2.6838 236.4 236.4 240.8 232.0 239.0 7,384 234.97 -1.10%
2010-04-27 0 2.730 2.730 2.740 2.710 2.830 1,316,000 3,621,860 2.7522 239.0 239.0 239.9 237.3 247.8 15,031 240.95 -3.87%
2010-04-26 0 2.840 2.840 2.880 2.820 3.150 1,720,700 5,000,834 2.9063 248.6 248.6 252.1 246.9 275.8 19,654 254.45 -9.55%
2010-04-23 0 3.140 3.150 3.160 3.050 3.450 5,971,700 19,424,386 3.2527 274.9 275.8 276.7 267.0 302.0 68,209 284.78 7.53%
2010-04-22 0 2.920 2.900 2.990 1.900 3.200 8,329,400 23,379,210 2.8068 255.6 253.9 261.8 166.3 280.2 95,138 245.74 83.65%
2010-04-21 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 139.2 - - - - 0 - 0.00%
2010-02-05 0 1.680 1.610 1.640 1.620 1.840 1,874,000 3,232,680 1.7250 139.2 133.4 135.9 134.2 152.5 22,616 142.94 -7.69%
2010-02-04 0 1.820 1.770 1.820 1.500 1.900 2,014,000 3,507,440 1.7415 150.8 146.7 150.8 124.3 157.4 24,306 144.30 10.98%
2010-02-03 0 1.640 1.600 1.640 1.400 1.640 1,492,000 2,256,420 1.5123 135.9 132.6 135.9 116.0 135.9 18,006 125.31 17.14%
2010-02-02 0 1.400 1.350 1.400 1.300 1.450 538,000 742,700 1.3805 116.0 111.9 116.0 107.7 120.1 6,493 114.39 4.48%
2010-02-01 0 1.340 1.250 1.340 1.230 1.350 260,000 328,300 1.2627 111.0 103.6 111.0 101.9 111.9 3,138 104.63 11.67%
2010-01-29 0 1.200 1.200 1.250 1.150 1.200 444,000 525,300 1.1831 99.43 99.43 103.6 95.29 99.43 5,358 98.033 4.35%
2010-01-28 0 1.150 1.130 1.180 1.150 1.190 50,000 58,300 1.1660 95.29 93.63 97.78 95.29 98.60 603 96.615 0.00%
2010-01-27 0 1.150 1.150 1.170 1.120 1.150 240,000 273,640 1.1402 95.29 95.29 96.95 92.80 95.29 2,896 94.474 0.00%
2010-01-26 0 1.150 1.140 1.180 1.140 1.160 80,000 92,100 1.1513 95.29 94.46 97.78 94.46 96.12 965 95.393 -2.54%
2010-01-25 0 1.180 1.140 1.180 1.140 1.180 72,000 83,580 1.1608 97.78 94.46 97.78 94.46 97.78 869 96.187 3.51%
2010-01-22 0 1.140 1.110 1.140 1.110 1.140 318,000 355,380 1.1175 94.46 91.97 94.46 91.97 94.46 3,838 92.600 2.70%
2010-01-21 0 1.110 1.110 1.150 1.110 1.130 52,000 58,260 1.1204 91.97 91.97 95.29 91.97 93.63 628 92.835 -3.48%
2010-01-20 0 1.150 1.140 1.190 1.150 1.160 308,000 355,700 1.1549 95.29 94.46 98.60 95.29 96.12 3,717 95.693 0.00%
2010-01-19 0 1.150 1.150 1.210 1.150 1.220 28,000 32,340 1.1550 95.29 95.29 100.3 95.29 101.1 338 95.704 -5.74%
2010-01-18 0 1.220 1.200 1.220 1.180 1.220 448,000 537,280 1.1993 101.1 99.43 101.1 97.78 101.1 5,407 99.373 5.17%
2010-01-15 0 1.160 1.140 1.170 1.110 1.170 730,000 843,280 1.1552 96.12 94.46 96.95 91.97 96.95 8,810 95.718 4.50%
2010-01-14 0 1.110 1.110 1.130 1.110 1.130 152,000 170,120 1.1192 91.97 91.97 93.63 91.97 93.63 1,834 92.738 -4.31%
2010-01-13 0 1.160 1.120 1.170 1.160 1.180 14,000 16,360 1.1686 96.12 92.80 96.95 96.12 97.78 169 96.828 -1.69%
2010-01-12 0 1.180 1.140 1.180 1.140 1.180 672,000 770,160 1.1461 97.78 94.46 97.78 94.46 97.78 8,110 94.964 1.72%
2010-01-11 0 1.160 1.120 1.220 1.160 1.230 108,000 125,420 1.1613 96.12 92.80 101.1 96.12 101.9 1,303 96.225 -1.69%
2010-01-08 0 1.180 1.180 1.210 1.180 1.200 730,000 871,000 1.1932 97.78 97.78 100.3 97.78 99.43 8,810 98.865 -2.48%
2010-01-07 0 1.210 1.140 1.210 1.190 1.220 350,000 422,600 1.2074 100.3 94.46 100.3 98.60 101.1 4,224 100.05 0.00%
2010-01-06 0 1.210 1.150 1.210 1.170 1.210 534,000 629,860 1.1795 100.3 95.29 100.3 96.95 100.3 6,445 97.735 5.22%
2010-01-05 0 1.150 1.130 1.180 1.100 1.170 184,000 207,580 1.1282 95.29 93.63 97.78 91.15 96.95 2,221 93.479 -3.36%
2010-01-04 0 1.190 1.150 1.190 1.190 1.190 30,000 35,700 1.1900 98.60 95.29 98.60 98.60 98.60 362 98.604 0.00%
2009-12-31 0 1.190 1.170 1.190 1.180 1.190 102,000 120,560 1.1820 98.60 96.95 98.60 97.78 98.60 1,231 97.937 -0.83%
2009-12-30 0 1.200 1.150 1.210 1.150 1.200 458,000 526,800 1.1502 99.43 95.29 100.3 95.29 99.43 5,527 95.307 1.69%
2009-12-29 0 1.180 1.140 1.180 1.130 1.250 404,000 469,260 1.1615 97.78 94.46 97.78 93.63 103.6 4,876 96.245 -1.67%
2009-12-28 0 1.200 1.130 1.240 1.140 1.200 318,000 381,240 1.1989 99.43 93.63 102.7 94.46 99.43 3,838 99.338 0.84%
2009-12-24 0 1.190 1.120 1.190 1.190 1.190 20,000 23,800 1.1900 98.60 92.80 98.60 98.60 98.60 241 98.604 0.00%
2009-12-23 0 1.190 1.110 1.200 1.090 1.210 48,000 55,160 1.1492 98.60 91.97 99.43 90.32 100.3 579 95.220 3.48%
2009-12-22 0 1.150 1.120 1.180 1.110 1.200 242,000 286,140 1.1824 95.29 92.80 97.78 91.97 99.43 2,921 97.974 -7.26%
2009-12-21 0 1.240 1.150 1.240 1.150 1.340 26,000 30,460 1.1715 102.7 95.29 102.7 95.29 111.0 314 97.074 7.83%
2009-12-18 0 1.150 1.050 1.150 1.140 1.150 30,000 34,260 1.1420 95.29 87.00 95.29 94.46 95.29 362 94.626 0.88%
2009-12-17 0 1.140 1.070 1.140 1.130 1.140 30,000 34,100 1.1367 94.46 88.66 94.46 93.63 94.46 362 94.184 -0.87%
2009-12-16 0 1.150 1.090 1.150 1.030 1.150 88,000 94,780 1.0770 95.29 90.32 95.29 85.35 95.29 1,062 89.244 0.88%
2009-12-15 0 1.140 1.140 1.170 1.140 1.150 26,000 29,740 1.1438 94.46 94.46 96.95 94.46 95.29 314 94.779 -5.00%
2009-12-14 0 1.200 1.140 1.200 1.130 1.280 148,000 176,940 1.1955 99.43 94.46 99.43 93.63 106.1 1,786 99.063 2.56%
2009-12-11 0 1.170 1.170 1.190 1.160 1.360 34,000 40,800 1.2000 96.95 96.95 98.60 96.12 112.7 410 99.432 -1.68%
2009-12-10 0 1.190 1.110 1.190 1.170 1.210 66,000 77,880 1.1800 98.60 91.97 98.60 96.95 100.3 797 97.775 1.71%
2009-12-09 0 1.170 1.090 1.170 1.080 1.210 88,000 97,580 1.1089 96.95 90.32 96.95 89.49 100.3 1,062 91.881 2.63%
2009-12-08 0 1.140 1.140 1.210 1.140 1.280 50,000 58,600 1.1720 94.46 94.46 100.3 94.46 106.1 603 97.112 -5.00%
2009-12-07 0 1.200 1.130 1.200 1.120 1.300 184,000 211,460 1.1492 99.43 93.63 99.43 92.80 107.7 2,221 95.226 3.45%
2009-12-04 0 1.160 1.130 1.170 1.110 1.210 144,000 162,540 1.1288 96.12 93.63 96.95 91.97 100.3 1,738 93.528 -6.45%
2009-12-03 0 1.240 1.090 1.240 1.000 1.240 238,000 255,200 1.0723 102.7 90.32 102.7 82.86 102.7 2,872 88.848 19.23%
2009-12-02 0 1.040 1.000 1.040 1.000 1.040 116,000 118,280 1.0197 86.17 82.86 86.17 82.86 86.17 1,400 84.489 4.00%
2009-12-01 0 1.000 1.000 1.040 1.000 1.000 100,000 100,000 1.0000 82.86 82.86 86.17 82.86 82.86 1,207 82.860 0.00%
2009-11-30 0 1.000 0.990 1.040 - - 0 0 - 82.86 82.03 86.17 - - 0 - 0.00%
2009-11-27 0 1.000 1.000 1.040 1.000 1.040 162,000 163,920 1.0119 82.86 82.86 86.17 82.86 86.17 1,955 83.842 -5.66%
2009-11-26 0 1.060 1.030 1.060 1.030 1.060 80,000 83,600 1.0450 87.83 85.35 87.83 85.35 87.83 965 86.589 0.00%
2009-11-25 0 1.060 1.030 1.060 1.060 1.060 8,000 8,480 1.0600 87.83 85.35 87.83 87.83 87.83 97 87.832 2.91%
2009-11-24 0 1.030 1.030 1.050 1.030 1.030 36,000 37,080 1.0300 85.35 85.35 87.00 85.35 85.35 434 85.346 -2.83%
2009-11-23 0 1.060 1.030 1.060 1.030 1.060 124,000 128,320 1.0348 87.83 85.35 87.83 85.35 87.83 1,496 85.747 -0.93%
2009-11-20 0 1.070 1.020 1.070 1.050 1.070 40,000 42,440 1.0610 88.66 84.52 88.66 87.00 88.66 483 87.915 1.90%
2009-11-19 0 1.050 1.020 1.050 1.010 1.050 98,000 100,100 1.0214 87.00 84.52 87.00 83.69 87.00 1,183 84.636 0.00%
2009-11-18 0 1.050 1.020 1.060 1.000 1.060 340,000 346,640 1.0195 87.00 84.52 87.83 82.86 87.83 4,103 84.478 2.94%
2009-11-17 0 1.020 1.020 1.040 1.010 1.100 590,000 610,720 1.0351 84.52 84.52 86.17 83.69 91.15 7,120 85.770 -2.86%
2009-11-16 0 1.050 1.050 1.070 1.040 1.080 62,000 65,700 1.0597 87.00 87.00 88.66 86.17 89.49 748 87.805 -1.87%
2009-11-13 0 1.070 1.040 1.070 - - 0 0 - 88.66 86.17 88.66 - - 0 - 0.00%
2009-11-12 0 1.070 1.020 1.070 1.010 1.070 12,000 12,620 1.0517 88.66 84.52 88.66 83.69 88.66 145 87.141 -0.93%
2009-11-11 0 1.080 1.050 1.080 1.030 1.080 90,000 93,980 1.0442 89.49 87.00 89.49 85.35 89.49 1,086 86.524 3.85%
2009-11-10 0 1.040 1.010 1.040 1.010 1.040 10,000 10,280 1.0280 86.17 83.69 86.17 83.69 86.17 121 85.180 -0.95%
2009-11-09 0 1.050 1.010 1.050 1.000 1.050 70,000 71,040 1.0149 87.00 83.69 87.00 82.86 87.00 845 84.091 0.00%
2009-11-06 0 1.050 1.020 1.050 1.030 1.070 28,000 29,320 1.0471 87.00 84.52 87.00 85.35 88.66 338 86.766 2.94%
2009-11-05 0 1.020 1.020 1.050 1.020 1.030 50,000 51,020 1.0204 84.52 84.52 87.00 84.52 85.35 603 84.551 -5.56%
2009-11-04 0 1.080 1.030 1.080 1.010 1.080 110,000 118,360 1.0760 89.49 85.35 89.49 83.69 89.49 1,328 89.158 0.00%
2009-11-03 0 1.080 1.020 1.080 1.020 1.080 30,000 30,960 1.0320 89.49 84.52 89.49 84.52 89.49 362 85.512 0.00%
2009-11-02 0 1.080 1.030 1.090 1.020 1.080 10,000 10,340 1.0340 89.49 85.35 90.32 84.52 89.49 121 85.677 -0.92%
2009-10-30 0 1.090 1.030 1.090 1.050 1.090 246,000 260,480 1.0589 90.32 85.35 90.32 87.00 90.32 2,969 87.737 0.93%
2009-10-29 0 1.080 1.030 1.100 1.080 1.080 12,000 12,960 1.0800 89.49 85.35 91.15 89.49 89.49 145 89.489 -1.82%
2009-10-28 0 1.100 1.010 1.100 1.110 1.110 2,000 2,220 1.1100 91.15 83.69 91.15 91.97 91.97 24 91.975 0.00%
2009-10-27 0 1.100 1.050 1.100 1.050 1.100 16,000 17,360 1.0850 91.15 87.00 91.15 87.00 91.15 193 89.903 0.00%
2009-10-23 0 1.100 1.070 1.100 1.010 1.100 222,000 237,500 1.0698 91.15 88.66 91.15 83.69 91.15 2,679 88.645 3.77%
2009-10-22 0 1.060 1.050 1.060 1.000 1.060 36,000 36,440 1.0122 87.83 87.00 87.83 82.86 87.83 434 83.873 0.95%
2009-10-21 0 1.050 1.030 1.090 1.050 1.050 50,000 52,500 1.0500 87.00 85.35 90.32 87.00 87.00 603 87.003 -3.67%
2009-10-20 0 1.090 1.050 1.110 1.030 1.150 26,000 29,320 1.1277 90.32 87.00 91.97 85.35 95.29 314 93.441 -4.39%
2009-10-19 0 1.140 1.050 1.140 1.060 1.150 118,000 125,380 1.0625 94.46 87.00 94.46 87.83 95.29 1,424 88.042 5.56%
2009-10-16 0 1.080 1.040 1.080 - - 0 0 - 89.49 86.17 89.49 - - 0 - 0.00%
2009-10-15 0 1.080 1.060 1.080 1.080 1.080 30,000 32,400 1.0800 89.49 87.83 89.49 89.49 89.49 362 89.489 -0.92%
2009-10-14 0 1.090 1.060 1.100 1.050 1.090 38,000 41,340 1.0879 90.32 87.83 91.15 87.00 90.32 459 90.143 -0.91%
2009-10-13 0 1.100 1.050 1.100 1.050 1.100 172,000 184,160 1.0707 91.15 87.00 91.15 87.00 91.15 2,076 88.718 -2.65%
2009-10-12 0 1.130 1.050 1.130 1.150 1.150 8,000 9,200 1.1500 93.63 87.00 93.63 95.29 95.29 97 95.289 0.00%
2009-10-09 0 1.130 1.050 1.140 1.030 1.130 38,000 39,860 1.0489 93.63 87.00 94.46 85.35 93.63 459 86.916 7.62%
2009-10-08 0 1.050 1.050 1.090 1.050 1.050 14,000 14,700 1.0500 87.00 87.00 90.32 87.00 87.00 169 87.003 -4.55%
2009-10-07 0 1.100 1.030 1.100 1.020 1.100 10,000 10,460 1.0460 91.15 85.35 91.15 84.52 91.15 121 86.672 -0.90%
2009-10-06 0 1.110 1.110 1.150 1.080 1.080 72,000 77,760 1.0800 91.97 91.97 95.29 89.49 89.49 869 89.489 0.91%
2009-10-05 0 1.100 1.040 1.130 - - 0 0 - 91.15 86.17 93.63 - - 0 - 0.00%
2009-10-02 0 1.100 1.010 1.100 - - 0 0 - 91.15 83.69 91.15 - - 0 - 0.00%
2009-09-30 0 1.100 1.020 1.130 - - 0 0 - 91.15 84.52 93.63 - - 0 - 0.00%
2009-09-29 0 1.100 1.070 1.100 1.100 1.100 10,000 11,000 1.1000 91.15 88.66 91.15 91.15 91.15 121 91.146 -3.51%
2009-09-28 0 1.140 1.040 1.140 1.000 1.140 104,000 110,700 1.0644 94.46 86.17 94.46 82.86 94.46 1,255 88.198 0.00%
2009-09-25 0 1.140 1.060 1.140 1.200 1.200 2,000 2,400 1.2000 94.46 87.83 94.46 99.43 99.43 24 99.432 5.56%
2009-09-24 0 1.080 1.030 1.080 1.100 1.120 24,000 26,440 1.1017 89.49 85.35 89.49 91.15 92.80 290 91.284 0.00%
2009-09-23 0 1.080 1.020 1.090 1.020 1.100 28,000 30,080 1.0743 89.49 84.52 90.32 84.52 91.15 338 89.016 -3.57%
2009-09-22 0 1.120 1.090 1.120 1.150 1.150 10,000 11,500 1.1500 92.80 90.32 92.80 95.29 95.29 121 95.289 1.82%
2009-09-21 0 1.100 1.100 1.140 1.100 1.100 72,000 79,200 1.1000 91.15 91.15 94.46 91.15 91.15 869 91.146 0.00%
2009-09-18 0 1.100 1.050 1.100 1.000 1.100 62,000 66,980 1.0803 91.15 87.00 91.15 82.86 91.15 748 89.516 0.00%
2009-09-17 0 1.100 1.080 1.100 1.100 1.100 176,000 193,600 1.1000 91.15 89.49 91.15 91.15 91.15 2,124 91.146 -2.65%
2009-09-16 0 1.130 1.100 1.130 1.040 1.150 227,000 246,240 1.0848 93.63 91.15 93.63 86.17 95.29 2,740 89.883 2.73%
2009-09-15 0 1.100 1.100 1.120 1.100 1.100 66,000 72,600 1.1000 91.15 91.15 92.80 91.15 91.15 797 91.146 2.80%
2009-09-14 0 1.070 1.000 1.070 1.050 1.070 28,000 29,880 1.0671 88.66 82.86 88.66 87.00 88.66 338 88.424 0.94%
2009-09-11 0 1.060 1.020 1.060 1.030 1.120 566,000 604,180 1.0675 87.83 84.52 87.83 85.35 92.80 6,831 88.450 12.77%
2009-09-10 0 0.940 0.940 1.000 0.930 0.930 16,000 14,880 0.9300 77.89 77.89 82.86 77.06 77.06 193 77.060 -9.62%
2009-09-09 0 1.040 0.930 1.040 - - 0 0 - 86.17 77.06 86.17 - - 0 - -0.95%
2009-09-08 0 1.050 0.930 1.050 - - 0 0 - 87.00 77.06 87.00 - - 0 - 0.00%
2009-09-07 0 1.050 0.860 1.050 - - 0 0 - 87.00 71.26 87.00 - - 0 - 0.00%
2009-09-04 0 1.050 0.980 1.050 1.070 1.070 2,000 2,140 1.0700 87.00 81.20 87.00 88.66 88.66 24 88.660 0.00%
2009-09-03 0 1.050 0.950 1.050 1.040 1.060 32,000 33,580 1.0494 87.00 78.72 87.00 86.17 87.83 386 86.951 -0.94%
2009-09-02 0 1.060 0.930 1.060 0.980 1.080 204,000 217,140 1.0644 87.83 77.06 87.83 81.20 89.49 2,462 88.197 17.78%
2009-09-01 0 0.900 0.900 0.980 0.900 0.900 10,000 9,000 0.9000 74.57 74.57 81.20 74.57 74.57 121 74.574 0.00%
2009-08-31 0 0.900 0.900 0.980 0.900 0.900 2,000 1,800 0.9000 74.57 74.57 81.20 74.57 74.57 24 74.574 -12.62%
2009-08-28 0 1.030 0.960 1.030 - - 0 0 - 85.35 79.55 85.35 - - 0 - -0.96%
2009-08-27 0 1.040 0.960 1.040 0.960 0.960 2,000 1,920 0.9600 86.17 79.55 86.17 79.55 79.55 24 79.546 0.00%
2009-08-26 0 1.040 0.970 1.040 1.040 1.040 2,000 2,080 1.0400 86.17 80.37 86.17 86.17 86.17 24 86.175 2.97%
2009-08-25 0 1.010 0.950 1.010 1.020 1.040 14,000 14,420 1.0300 83.69 78.72 83.69 84.52 86.17 169 85.346 4.12%
2009-08-24 0 0.970 0.960 1.040 - - 900 837 0.9300 80.37 79.55 86.17 - - 11 77.060 0.00%
2009-08-21 0 0.970 0.970 1.030 0.970 0.970 42,000 40,740 0.9700 80.37 80.37 85.35 80.37 80.37 507 80.374 -1.02%
2009-08-20 0 0.980 0.980 1.030 0.980 1.050 20,000 20,300 1.0150 81.20 81.20 85.35 81.20 87.00 241 84.103 -1.01%
2009-08-19 0 0.990 0.960 1.060 0.950 0.990 58,000 56,580 0.9755 82.03 79.55 87.83 78.72 82.03 700 80.832 4.21%
2009-08-18 0 0.950 0.950 1.010 0.950 1.010 8,000 7,820 0.9775 78.72 78.72 83.69 78.72 83.69 97 80.996 -6.86%
2009-08-17 0 1.020 0.950 1.020 0.960 1.020 166,000 163,400 0.9843 84.52 78.72 84.52 79.55 84.52 2,003 81.562 -1.92%
2009-08-14 0 1.040 1.040 1.070 1.040 1.070 42,000 44,640 1.0629 86.17 86.17 88.66 86.17 88.66 507 88.069 -3.70%
2009-08-13 0 1.080 1.060 1.080 1.030 1.100 117,000 123,560 1.0561 89.49 87.83 89.49 85.35 91.15 1,412 87.506 4.85%
2009-08-12 0 1.030 1.010 1.030 - - 0 0 - 85.35 83.69 85.35 - - 0 - 0.00%
2009-08-11 0 1.030 1.030 1.070 1.030 1.030 12,000 12,360 1.0300 85.35 85.35 88.66 85.35 85.35 145 85.346 -3.74%
2009-08-10 0 1.070 1.070 1.080 1.070 1.110 90,000 96,820 1.0758 88.66 88.66 89.49 88.66 91.97 1,086 89.139 5.94%
2009-08-07 0 1.010 1.010 1.060 1.010 1.040 16,000 16,240 1.0150 83.69 83.69 87.83 83.69 86.17 193 84.103 -2.88%
2009-08-06 0 1.040 1.040 1.090 1.010 1.090 134,000 139,260 1.0393 86.17 86.17 90.32 83.69 90.32 1,617 86.113 -0.95%
2009-08-05 0 1.050 1.050 1.090 1.040 1.090 136,000 146,260 1.0754 87.00 87.00 90.32 86.17 90.32 1,641 89.111 -1.87%
2009-08-04 0 1.070 1.030 1.070 1.010 1.140 82,000 86,920 1.0600 88.66 85.35 88.66 83.69 94.46 990 87.832 -6.14%
2009-08-03 0 1.140 1.140 1.150 1.050 1.140 286,000 307,920 1.0766 94.46 94.46 95.29 87.00 94.46 3,452 89.211 8.57%
2009-07-31 0 1.050 1.040 1.050 1.000 1.060 162,000 165,620 1.0223 87.00 86.17 87.00 82.86 87.83 1,955 84.712 1.94%
2009-07-30 0 1.030 1.020 1.060 1.000 1.030 80,000 80,540 1.0068 85.35 84.52 87.83 82.86 85.35 965 83.419 0.00%
2009-07-29 0 1.030 1.000 1.030 0.950 1.030 208,000 203,160 0.9767 85.35 82.86 85.35 78.72 85.35 2,510 80.932 3.00%
2009-07-28 0 1.000 1.000 1.040 1.000 1.060 100,000 103,720 1.0372 82.86 82.86 86.17 82.86 87.83 1,207 85.943 0.00%
2009-07-27 0 1.000 1.000 1.060 - - 0 0 - 82.86 82.86 87.83 - - 0 - 0.00%
2009-07-24 0 1.000 1.000 1.050 1.000 1.050 52,000 54,500 1.0481 82.86 82.86 87.00 82.86 87.00 628 86.844 1.01%
2009-07-23 0 0.990 0.990 1.040 0.990 1.040 128,000 129,300 1.0102 82.03 82.03 86.17 82.03 86.17 1,545 83.702 -2.94%
2009-07-22 0 1.020 1.020 1.030 1.020 1.100 56,000 57,480 1.0264 84.52 84.52 85.35 84.52 91.15 676 85.050 0.99%
2009-07-21 0 1.010 1.010 1.030 1.010 1.040 242,000 245,780 1.0156 83.69 83.69 85.35 83.69 86.17 2,921 84.154 0.00%
2009-07-20 0 1.010 1.010 1.040 0.980 1.040 140,000 143,340 1.0239 83.69 83.69 86.17 81.20 86.17 1,690 84.837 -4.72%
2009-07-17 0 1.060 1.010 1.060 1.010 1.060 114,000 116,640 1.0232 87.83 83.69 87.83 83.69 87.83 1,376 84.779 4.95%
2009-07-16 0 1.010 1.010 1.050 1.000 1.070 308,000 314,940 1.0225 83.69 83.69 87.00 82.86 88.66 3,717 84.727 -8.18%
2009-07-15 0 1.100 1.010 1.100 - - 0 0 - 91.15 83.69 91.15 - - 0 - -2.65%
2009-07-14 0 1.130 0.990 1.130 1.130 1.130 2,000 2,260 1.1300 93.63 82.03 93.63 93.63 93.63 24 93.632 1.80%
2009-07-13 0 1.110 0.980 1.110 1.130 1.130 22,000 24,860 1.1300 91.97 81.20 91.97 93.63 93.63 266 93.632 -1.77%
2009-07-10 0 1.130 1.120 1.130 1.120 1.130 24,000 27,020 1.1258 93.63 92.80 93.63 92.80 93.63 290 93.287 4.63%
2009-07-09 0 1.080 1.050 1.100 1.030 1.130 124,000 133,620 1.0776 89.49 87.00 91.15 85.35 93.63 1,496 89.289 4.85%
2009-07-08 0 1.030 0.970 1.030 0.960 1.030 158,000 152,880 0.9676 85.35 80.37 85.35 79.55 85.35 1,907 80.175 -0.96%
2009-07-07 0 1.040 0.990 1.040 0.990 1.070 48,000 48,980 1.0204 86.17 82.03 86.17 82.03 88.66 579 84.552 0.97%
2009-07-06 0 1.030 0.980 1.030 1.030 1.030 6,000 6,180 1.0300 85.35 81.20 85.35 85.35 85.35 72 85.346 0.98%
2009-07-03 0 1.020 0.980 1.030 0.970 1.020 210,000 211,340 1.0064 84.52 81.20 85.35 80.37 84.52 2,534 83.389 5.15%
2009-07-02 0 0.970 0.970 0.990 0.930 1.040 280,000 273,920 0.9783 80.37 80.37 82.03 77.06 86.17 3,379 81.061 -9.35%
2009-06-30 0 1.070 1.020 1.070 1.010 1.090 162,000 166,500 1.0278 88.66 84.52 88.66 83.69 90.32 1,955 85.162 -1.83%
2009-06-29 0 1.090 1.090 1.120 1.050 1.090 62,000 66,280 1.0690 90.32 90.32 92.80 87.00 90.32 748 88.580 1.87%
2009-06-26 0 1.070 1.040 1.070 1.020 1.120 368,000 386,180 1.0494 88.66 86.17 88.66 84.52 92.80 4,441 86.954 -1.83%
2009-06-25 0 1.090 1.060 1.090 1.010 1.120 238,000 252,640 1.0615 90.32 87.83 90.32 83.69 92.80 2,872 87.957 -0.91%
2009-06-24 0 1.100 1.040 1.090 1.050 1.200 260,000 282,660 1.0872 91.15 86.17 90.32 87.00 99.43 3,138 90.082 1.85%
2009-06-23 0 1.080 1.080 1.100 1.080 1.130 108,000 117,980 1.0924 89.49 89.49 91.15 89.49 93.63 1,303 90.517 -4.42%
2009-06-22 0 1.130 1.130 1.170 1.130 1.210 254,000 294,680 1.1602 93.63 93.63 96.95 93.63 100.3 3,065 96.131 -7.38%
2009-06-19 0 1.220 1.180 1.220 1.180 1.290 74,000 90,980 1.2295 101.1 97.78 101.1 97.78 106.9 893 101.87 -3.17%
2009-06-18 0 1.260 1.200 1.250 1.190 1.280 162,000 197,300 1.2179 104.4 99.43 103.6 98.60 106.1 1,955 100.92 -3.82%
2009-06-17 0 1.310 1.260 1.310 1.220 1.350 256,000 328,760 1.2842 108.5 104.4 108.5 101.1 111.9 3,090 106.41 -0.76%
2009-06-16 0 1.320 1.300 1.320 1.260 1.360 276,000 362,760 1.3143 109.4 107.7 109.4 104.4 112.7 3,331 108.91 -0.75%
2009-06-15 0 1.330 1.260 1.330 1.240 1.390 832,000 1,083,200 1.3019 110.2 104.4 110.2 102.7 115.2 10,041 107.88 -3.62%
2009-06-12 0 1.380 1.350 1.380 1.080 1.400 8,120,000 10,462,520 1.2885 114.3 111.9 114.3 89.49 116.0 97,996 106.76 27.78%
2009-06-11 0 1.080 1.070 1.080 1.050 1.090 1,060,000 1,128,340 1.0645 89.49 88.66 89.49 87.00 90.32 12,793 88.202 3.85%
2009-06-10 0 1.040 1.030 1.040 1.040 1.100 270,000 282,920 1.0479 86.17 85.35 86.17 86.17 91.15 3,259 86.825 -5.45%
2009-06-09 0 1.100 1.060 1.100 1.000 1.100 322,000 334,720 1.0395 91.15 87.83 91.15 82.86 91.15 3,886 86.133 6.80%
2009-06-08 0 1.030 1.000 1.030 1.010 1.030 102,000 103,520 1.0149 85.35 82.86 85.35 83.69 85.35 1,231 84.095 1.98%
2009-06-05 0 1.010 1.000 1.020 1.000 1.010 76,000 76,560 1.0074 83.69 82.86 84.52 82.86 83.69 917 83.471 1.00%
2009-06-04 0 1.000 1.000 1.050 0.990 1.140 416,000 431,300 1.0368 82.86 82.86 87.00 82.03 94.46 5,021 85.908 1.01%
2009-06-03 0 0.990 0.990 1.000 0.950 0.980 34,000 32,720 0.9624 82.03 82.03 82.86 78.72 81.20 410 79.741 1.02%
2009-06-02 0 0.980 0.980 0.990 0.950 1.070 168,000 168,280 1.0017 81.20 81.20 82.03 78.72 88.66 2,028 82.998 -2.00%
2009-06-01 0 1.000 0.990 1.080 1.000 1.190 864,000 905,580 1.0481 82.86 82.03 89.49 82.86 98.60 10,427 86.848 1.01%
2009-05-29 0 0.990 0.990 1.030 0.960 0.990 18,000 17,720 0.9844 82.03 82.03 85.35 79.55 82.03 217 81.571 2.06%
2009-05-27 0 0.970 0.970 0.990 0.970 0.980 14,000 13,700 0.9786 80.37 80.37 82.03 80.37 81.20 169 81.085 -2.02%
2009-05-26 0 0.990 0.990 1.000 0.990 1.050 52,000 52,800 1.0154 82.03 82.03 82.86 82.03 87.00 628 84.135 -1.00%
2009-05-25 0 1.000 0.990 1.030 1.000 1.040 82,000 82,160 1.0020 82.86 82.03 85.35 82.86 86.17 990 83.022 0.00%
2009-05-22 0 1.000 0.940 1.040 1.000 1.010 104,000 104,240 1.0023 82.86 77.89 86.17 82.86 83.69 1,255 83.051 -7.41%
2009-05-21 0 1.080 1.000 1.140 0.950 1.080 64,000 65,800 1.0281 89.49 82.86 94.46 78.72 89.49 772 85.191 6.93%
2009-05-20 0 1.010 0.970 1.010 0.960 1.010 34,000 34,120 1.0035 83.69 80.37 83.69 79.55 83.69 410 83.153 5.21%
2009-05-19 0 0.960 0.960 1.020 0.930 1.030 340,000 339,420 0.9983 79.55 79.55 84.52 77.06 85.35 4,103 82.719 3.23%
2009-05-18 0 0.930 0.930 0.980 0.900 0.900 6,000 5,400 0.9000 77.06 77.06 81.20 74.57 74.57 72 74.574 -3.12%
2009-05-15 0 0.960 0.960 1.000 0.960 1.050 134,000 133,400 0.9955 79.55 79.55 82.86 79.55 87.00 1,617 82.489 -4.00%
2009-05-14 0 1.000 0.950 1.000 1.000 2.570 154,000 214,240 1.3912 82.86 78.72 82.86 82.86 213.0 1,859 115.27 9.89%
2009-05-13 0 0.910 0.910 1.000 0.800 0.900 46,000 41,140 0.8943 75.40 75.40 82.86 66.29 74.57 555 74.106 1.11%
2009-05-12 0 0.900 0.900 0.940 0.900 0.900 52,000 46,800 0.9000 74.57 74.57 77.89 74.57 74.57 628 74.574 0.00%
2009-05-11 0 0.900 0.860 0.940 0.900 0.900 50,000 45,000 0.9000 74.57 71.26 77.89 74.57 74.57 603 74.574 -9.09%
2009-05-08 0 0.990 0.990 1.000 0.990 0.990 4,000 3,960 0.9900 82.03 82.03 82.86 82.03 82.03 48 82.032 16.47%
2009-05-07 0 0.850 0.850 1.000 - - 2,000 1,700 0.8500 70.43 70.43 82.86 - - 24 70.431 0.00%
2009-05-06 0 0.850 0.850 - - - 0 0 - 70.43 70.43 - - - 0 - 0.00%
2009-05-05 0 0.850 0.700 1.000 - - 0 0 - 70.43 58.00 82.86 - - 0 - 0.00%
2009-05-04 0 0.850 0.850 1.150 0.850 0.850 2,000 1,700 0.8500 70.43 70.43 95.29 70.43 70.43 24 70.431 0.00%
2009-04-30 0 0.850 0.850 0.900 0.850 0.850 2,000 1,700 0.8500 70.43 70.43 74.57 70.43 70.43 24 70.431 -5.56%
2009-04-29 0 0.900 0.900 - 0.900 0.900 16,000 14,400 0.9000 74.57 74.57 - 74.57 74.57 193 74.574 5.88%
2009-04-28 0 0.850 0.850 - 0.850 0.850 2,000 1,700 0.8500 70.43 70.43 - 70.43 70.43 24 70.431 -5.56%
2009-04-27 0 0.900 0.900 - - - 0 0 - 74.57 74.57 - - - 0 - 0.00%
2009-04-24 0 0.900 0.850 - - - 0 0 - 74.57 70.43 - - - 0 - 0.00%
2009-04-23 0 0.900 0.870 1.100 - - 0 0 - 74.57 72.09 91.15 - - 0 - 0.00%
2009-04-22 0 0.900 0.900 1.100 - - 0 0 - 74.57 74.57 91.15 - - 0 - 0.00%
2009-04-21 0 0.900 0.900 1.100 - - 0 0 - 74.57 74.57 91.15 - - 0 - 0.00%
2009-04-20 0 0.900 0.900 1.100 - - 0 0 - 74.57 74.57 91.15 - - 0 - 0.00%
2009-04-17 0 0.900 0.900 - 0.900 0.900 14,000 12,600 0.9000 74.57 74.57 - 74.57 74.57 169 74.574 0.00%
2009-04-16 0 0.900 - 1.100 - - 0 0 - 74.57 - 91.15 - - 0 - 0.00%
2009-04-15 0 0.900 0.900 - 0.800 0.900 4,000 3,400 0.8500 74.57 74.57 - 66.29 74.57 48 70.431 0.00%
2009-04-14 0 0.900 0.900 1.000 - - 0 0 - 74.57 74.57 82.86 - - 0 - 0.00%
2009-04-09 0 0.900 0.780 1.090 - - 0 0 - 74.57 64.63 90.32 - - 0 - 0.00%
2009-04-08 0 0.900 0.800 - - - 0 0 - 74.57 66.29 - - - 0 - 0.00%
2009-04-07 0 0.900 0.860 - - - 0 0 - 74.57 71.26 - - - 0 - 0.00%
2009-04-06 0 0.900 0.900 1.020 0.900 0.900 20,000 18,000 0.9000 74.57 74.57 84.52 74.57 74.57 241 74.574 -11.76%
2009-04-03 0 1.020 0.900 1.020 - - 0 0 - 84.52 74.57 84.52 - - 0 - 0.00%
2009-04-02 0 1.020 0.980 1.020 - - 0 0 - 84.52 81.20 84.52 - - 0 - -0.97%
2009-04-01 0 1.030 - 1.080 - - 0 0 - 85.35 - 89.49 - - 0 - 0.00%
2009-03-31 0 1.030 0.830 1.030 - - 0 0 - 85.35 68.77 85.35 - - 0 - 0.00%
2009-03-30 0 1.030 - 1.030 - - 0 0 - 85.35 - 85.35 - - 0 - 0.00%
2009-03-27 0 1.030 - 1.030 - - 0 0 - 85.35 - 85.35 - - 0 - 0.00%
2009-03-26 0 1.030 - 1.030 - - 0 0 - 85.35 - 85.35 - - 0 - -0.96%
2009-03-25 0 1.040 - 1.040 - - 0 0 - 86.17 - 86.17 - - 0 - -0.95%
2009-03-24 0 1.050 - 1.050 - - 0 0 - 87.00 - 87.00 - - 0 - 0.00%
2009-03-23 0 1.050 - 1.050 - - 0 0 - 87.00 - 87.00 - - 0 - -4.55%
2009-03-20 0 1.100 - 1.130 - - 0 0 - 91.15 - 93.63 - - 0 - 0.00%
2009-03-19 0 1.100 0.900 1.100 1.000 1.100 10,000 10,800 1.0800 91.15 74.57 91.15 82.86 91.15 121 89.489 6.80%
2009-03-18 0 1.030 0.900 1.030 0.900 1.050 8,000 7,700 0.9625 85.35 74.57 85.35 74.57 87.00 97 79.753 14.44%
2009-03-17 0 0.900 0.710 0.900 - - 0 0 - 74.57 58.83 74.57 - - 0 - 0.00%
2009-03-16 0 0.900 0.710 0.900 0.900 0.900 8,000 7,200 0.9000 74.57 58.83 74.57 74.57 74.57 97 74.574 0.00%
2009-03-13 0 0.900 0.900 1.050 0.900 0.900 4,000 3,600 0.9000 74.57 74.57 87.00 74.57 74.57 48 74.574 0.00%
2009-03-12 0 0.900 0.900 1.050 - - 0 0 - 74.57 74.57 87.00 - - 0 - 0.00%
2009-03-11 0 0.900 0.900 1.020 0.900 0.900 2,000 1,800 0.9000 74.57 74.57 84.52 74.57 74.57 24 74.574 0.00%
2009-03-10 0 0.900 0.900 1.000 0.900 0.900 2,000 1,800 0.9000 74.57 74.57 82.86 74.57 74.57 24 74.574 0.00%
2009-03-09 0 0.900 0.900 1.000 - - 0 0 - 74.57 74.57 82.86 - - 0 - 0.00%
2009-03-06 0 0.900 0.900 1.050 - - 0 0 - 74.57 74.57 87.00 - - 0 - 0.00%
2009-03-05 0 0.900 0.900 1.050 - - 0 0 - 74.57 74.57 87.00 - - 0 - 0.00%
2009-03-04 0 0.900 0.900 1.000 - - 0 0 - 74.57 74.57 82.86 - - 0 - 0.00%
2009-03-03 0 0.900 0.900 1.050 0.900 0.900 10,000 9,000 0.9000 74.57 74.57 87.00 74.57 74.57 121 74.574 0.00%
2009-03-02 0 0.900 0.900 1.040 0.900 0.900 2,000 1,800 0.9000 74.57 74.57 86.17 74.57 74.57 24 74.574 0.00%
2009-02-27 0 0.900 0.900 1.040 - - 0 0 - 74.57 74.57 86.17 - - 0 - 0.00%
2009-02-26 0 0.900 0.900 0.990 - - 0 0 - 74.57 74.57 82.03 - - 0 - 0.00%
2009-02-25 0 0.900 0.900 1.000 - - 0 0 - 74.57 74.57 82.86 - - 0 - 0.00%
2009-02-24 0 0.900 0.900 1.000 - - 0 0 - 74.57 74.57 82.86 - - 0 - 0.00%
2009-02-23 0 0.900 0.900 1.000 - - 0 0 - 74.57 74.57 82.86 - - 0 - 0.00%
2009-02-20 0 0.900 0.900 1.050 - - 0 0 - 74.57 74.57 87.00 - - 0 - 0.00%
2009-02-19 0 0.900 0.900 1.000 0.900 0.900 2,000 1,800 0.9000 74.57 74.57 82.86 74.57 74.57 24 74.574 0.00%
2009-02-18 0 0.900 0.900 0.920 - - 0 0 - 74.57 74.57 76.23 - - 0 - 0.00%
2009-02-17 0 0.900 0.900 1.050 0.900 0.900 16,000 14,400 0.9000 74.57 74.57 87.00 74.57 74.57 193 74.574 -4.26%
2009-02-16 0 0.940 0.900 1.050 - - 0 0 - 77.89 74.57 87.00 - - 0 - 0.00%
2009-02-13 0 0.940 0.900 1.040 - - 0 0 - 77.89 74.57 86.17 - - 0 - 0.00%
2009-02-12 0 0.940 0.900 1.040 - - 0 0 - 77.89 74.57 86.17 - - 0 - 0.00%
2009-02-11 0 0.940 0.900 1.050 - - 0 0 - 77.89 74.57 87.00 - - 0 - 0.00%
2009-02-10 0 0.940 0.900 0.940 - - 0 0 - 77.89 74.57 77.89 - - 0 - -1.05%
2009-02-09 0 0.950 0.900 0.950 - - 0 0 - 78.72 74.57 78.72 - - 0 - 0.00%
2009-02-06 0 0.950 0.900 0.950 - - 0 0 - 78.72 74.57 78.72 - - 0 - 0.00%
2009-02-05 0 0.950 0.900 1.000 - - 0 0 - 78.72 74.57 82.86 - - 0 - 0.00%
2009-02-04 0 0.950 0.900 0.950 0.950 0.950 11,000 10,350 0.9409 78.72 74.57 78.72 78.72 78.72 133 77.964 5.56%
2009-02-03 0 0.900 0.900 0.950 - - 0 0 - 74.57 74.57 78.72 - - 0 - 0.00%
2009-02-02 0 0.900 0.900 1.100 - - 0 0 - 74.57 74.57 91.15 - - 0 - 0.00%
2009-01-30 0 0.900 0.900 0.940 - - 0 0 - 74.57 74.57 77.89 - - 0 - 0.00%
2009-01-29 0 0.900 0.900 0.940 0.900 0.900 2,000 1,800 0.9000 74.57 74.57 77.89 74.57 74.57 24 74.574 0.00%
2009-01-23 0 0.900 0.900 0.920 0.900 0.900 2,000 1,800 0.9000 74.57 74.57 76.23 74.57 74.57 24 74.574 -2.17%
2009-01-22 0 0.920 0.900 0.920 0.920 0.920 5,000 4,530 0.9060 76.23 74.57 76.23 76.23 76.23 60 75.071 1.10%
2009-01-21 0 0.910 0.900 0.910 - - 0 0 - 75.40 74.57 75.40 - - 0 - 0.00%
2009-01-20 0 0.910 0.560 1.100 - - 0 0 - 75.40 46.40 91.15 - - 0 - 0.00%
2009-01-19 0 0.910 - 1.100 - - 0 0 - 75.40 - 91.15 - - 0 - 0.00%
2009-01-16 0 0.910 - 1.080 0.910 0.910 40,000 36,400 0.9100 75.40 - 89.49 75.40 75.40 483 75.403 1.11%
2009-01-15 0 0.900 0.500 1.080 0.900 0.900 60,000 55,900 0.9317 74.57 41.43 89.49 74.57 74.57 724 77.198 -1.10%
2009-01-14 0 0.910 0.900 1.080 - - 0 0 - 75.40 74.57 89.49 - - 0 - 0.00%
2009-01-13 0 0.910 - 0.910 0.910 0.910 50,000 45,500 0.9100 75.40 - 75.40 75.40 75.40 603 75.403 0.00%
2009-01-12 0 0.910 0.910 1.090 0.900 0.910 90,000 81,500 0.9056 75.40 75.40 90.32 74.57 75.40 1,086 75.034 0.00%
2009-01-09 0 0.910 0.910 1.070 - - 0 0 - 75.40 75.40 88.66 - - 0 - 0.00%
2009-01-08 0 0.910 0.910 1.080 0.910 0.910 50,000 45,500 0.9100 75.40 75.40 89.49 75.40 75.40 603 75.403 0.00%
2009-01-07 0 0.910 0.910 1.090 0.910 0.910 2,000 1,820 0.9100 75.40 75.40 90.32 75.40 75.40 24 75.403 0.00%
2009-01-06 0 0.910 0.910 1.090 0.910 0.910 32,000 29,120 0.9100 75.40 75.40 90.32 75.40 75.40 386 75.403 0.00%
2009-01-05 0 0.910 0.910 1.090 0.910 0.910 2,000 1,820 0.9100 75.40 75.40 90.32 75.40 75.40 24 75.403 -2.15%
2009-01-02 0 0.930 0.910 1.090 - - 0 0 - 77.06 75.40 90.32 - - 0 - 0.00%
2008-12-31 0 0.930 0.910 1.100 - - 0 0 - 77.06 75.40 91.15 - - 0 - 0.00%
2008-12-30 0 0.930 0.910 0.950 - - 0 0 - 77.06 75.40 78.72 - - 0 - 0.00%
2008-12-29 0 0.930 0.930 1.100 0.930 0.930 383,000 356,160 0.9299 77.06 77.06 91.15 77.06 77.06 4,622 77.053 3.33%
2008-12-24 0 0.900 0.880 0.930 - - 0 0 - 74.57 72.92 77.06 - - 0 - 0.00%
2008-12-23 0 0.900 0.880 0.930 - - 0 0 - 74.57 72.92 77.06 - - 0 - 0.00%
2008-12-22 0 0.900 0.880 0.930 - - 0 0 - 74.57 72.92 77.06 - - 0 - 0.00%
2008-12-19 0 0.900 0.900 0.930 0.900 0.900 2,000 1,800 0.9000 74.57 74.57 77.06 74.57 74.57 24 74.574 0.00%
2008-12-18 0 0.900 0.900 0.930 0.900 0.900 4,000 3,600 0.9000 74.57 74.57 77.06 74.57 74.57 48 74.574 0.00%
2008-12-17 0 0.900 0.900 1.100 - - 0 0 - 74.57 74.57 91.15 - - 0 - 2.27%
2008-12-16 0 0.880 0.880 1.100 0.850 0.880 34,000 29,200 0.8588 72.92 72.92 91.15 70.43 72.92 410 71.162 0.00%
2008-12-15 0 0.880 0.880 1.090 - - 0 0 - 72.92 72.92 90.32 - - 0 - 1.15%
2008-12-12 0 0.870 0.850 1.020 0.870 0.900 48,000 42,300 0.8813 72.09 70.43 84.52 72.09 74.57 579 73.021 -3.33%
2008-12-11 0 0.900 0.900 1.050 0.900 0.900 30,000 27,000 0.9000 74.57 74.57 87.00 74.57 74.57 362 74.574 0.00%
2008-12-10 0 0.900 0.900 1.050 - - 0 0 - 74.57 74.57 87.00 - - 0 - 0.00%
2008-12-09 0 0.900 0.900 1.040 - - 0 0 - 74.57 74.57 86.17 - - 0 - 0.00%
2008-12-08 0 0.900 0.900 1.000 0.900 0.900 2,000 1,800 0.9000 74.57 74.57 82.86 74.57 74.57 24 74.574 0.00%
2008-12-05 0 0.900 0.900 0.950 - - 0 0 - 74.57 74.57 78.72 - - 0 - 0.00%
2008-12-04 0 0.900 0.900 0.950 - - 0 0 - 74.57 74.57 78.72 - - 0 - 2.86%
2008-12-03 0 0.900 0.900 1.000 0.900 1.100 22,000 21,800 0.9909 72.50 72.50 80.56 72.50 88.61 273 79.826 0.00%
2008-12-02 0 0.900 0.900 1.000 0.900 0.900 16,000 14,400 0.9000 72.50 72.50 80.56 72.50 72.50 199 72.503 0.00%
2008-12-01 0 0.900 0.900 1.000 - - 0 0 - 72.50 72.50 80.56 - - 0 - 0.00%
2008-11-28 0 0.900 0.900 1.000 0.900 0.900 298,000 268,200 0.9000 72.50 72.50 80.56 72.50 72.50 3,699 72.503 0.00%
2008-11-27 0 0.900 0.870 1.000 - - 0 0 - 72.50 70.09 80.56 - - 0 - 0.00%
2008-11-26 0 0.900 0.900 0.930 - - 0 0 - 72.50 72.50 74.92 - - 0 - 0.00%
2008-11-25 0 0.900 0.870 1.000 0.900 0.900 14,000 12,600 0.9000 72.50 70.09 80.56 72.50 72.50 174 72.503 0.00%
2008-11-24 0 0.900 0.900 1.000 0.900 0.900 14,000 12,600 0.9000 72.50 72.50 80.56 72.50 72.50 174 72.503 -2.17%
2008-11-21 0 0.920 0.890 0.920 - - 0 0 - 74.11 71.70 74.11 - - 0 - -1.08%
2008-11-20 0 0.930 0.890 0.950 - - 0 0 - 74.92 71.70 76.53 - - 0 - 0.00%
2008-11-19 0 0.930 0.910 1.000 - - 0 0 - 74.92 73.31 80.56 - - 0 - 0.00%
2008-11-18 0 0.930 0.910 1.000 - - 0 0 - 74.92 73.31 80.56 - - 0 - 0.00%
2008-11-17 0 0.930 0.910 1.000 - - 0 0 - 74.92 73.31 80.56 - - 0 - 0.00%
2008-11-14 0 0.930 0.910 1.080 - - 0 0 - 74.92 73.31 87.00 - - 0 - 0.00%
2008-11-13 0 0.930 0.900 1.100 - - 0 0 - 74.92 72.50 88.61 - - 0 - 0.00%
2008-11-12 0 0.930 0.900 1.000 - - 0 0 - 74.92 72.50 80.56 - - 0 - 0.00%
2008-11-11 0 0.930 0.910 1.000 - - 0 0 - 74.92 73.31 80.56 - - 0 - 0.00%
2008-11-10 0 0.930 0.910 0.990 0.930 0.930 20,000 18,600 0.9300 74.92 73.31 79.75 74.92 74.92 248 74.919 3.33%
2008-11-07 0 0.900 0.900 0.990 - - 0 0 - 72.50 72.50 79.75 - - 0 - 0.00%
2008-11-06 0 0.900 0.900 0.990 0.900 0.900 2,000 1,800 0.9000 72.50 72.50 79.75 72.50 72.50 25 72.503 -5.26%
2008-11-05 0 0.950 0.950 0.980 0.900 0.950 28,000 26,000 0.9286 76.53 76.53 78.95 72.50 76.53 348 74.804 0.00%
2008-11-04 0 0.950 0.950 1.000 0.900 0.900 6,000 5,400 0.9000 76.53 76.53 80.56 72.50 72.50 74 72.503 5.56%
2008-11-03 0 0.900 0.880 0.900 - - 0 0 - 72.50 70.89 72.50 - - 0 - 0.00%
2008-10-31 0 0.900 0.900 1.100 0.900 0.900 52,000 47,100 0.9058 72.50 72.50 88.61 72.50 72.50 645 72.967 0.00%
2008-10-30 0 0.900 0.900 1.050 0.900 0.900 2,000 1,800 0.9000 72.50 72.50 84.59 72.50 72.50 25 72.503 -5.26%
2008-10-29 0 0.950 0.900 1.100 - - 0 0 - 76.53 72.50 88.61 - - 0 - 0.00%
2008-10-28 0 0.950 0.900 0.950 - - 0 0 - 76.53 72.50 76.53 - - 0 - 0.00%
2008-10-27 0 0.950 0.900 0.950 0.950 0.950 10,000 9,500 0.9500 76.53 72.50 76.53 76.53 76.53 124 76.531 0.00%
2008-10-24 0 0.950 0.950 0.980 0.950 0.980 32,000 30,760 0.9613 76.53 76.53 78.95 76.53 78.95 397 77.437 -3.06%
2008-10-23 0 0.980 0.950 0.980 - - 0 0 - 78.95 76.53 78.95 - - 0 - 0.00%
2008-10-22 0 0.980 0.980 1.000 0.980 0.980 2,000 1,960 0.9800 78.95 78.95 80.56 78.95 78.95 25 78.947 -2.00%
2008-10-21 0 1.000 0.980 1.000 1.000 1.000 74,000 74,000 1.0000 80.56 78.95 80.56 80.56 80.56 919 80.559 0.00%
2008-10-20 0 1.000 1.000 1.090 1.000 1.000 256,000 256,000 1.0000 80.56 80.56 87.81 80.56 80.56 3,178 80.559 0.00%
2008-10-17 0 1.000 1.000 1.090 0.990 1.000 60,000 59,800 0.9967 80.56 80.56 87.81 79.75 80.56 745 80.290 0.00%
2008-10-16 0 1.000 1.000 1.120 1.000 1.000 2,000 2,000 1.0000 80.56 80.56 90.23 80.56 80.56 25 80.559 0.00%
2008-10-15 0 1.000 1.000 1.140 1.000 1.000 2,000 2,000 1.0000 80.56 80.56 91.84 80.56 80.56 25 80.559 -12.28%
2008-10-14 0 1.140 1.000 1.140 1.140 1.140 12,000 13,680 1.1400 91.84 80.56 91.84 91.84 91.84 149 91.837 14.00%
2008-10-13 0 1.000 1.000 1.140 1.000 1.000 4,000 4,000 1.0000 80.56 80.56 91.84 80.56 80.56 50 80.559 0.00%
2008-10-10 0 1.000 1.000 1.130 1.000 1.000 10,000 10,000 1.0000 80.56 80.56 91.03 80.56 80.56 124 80.559 0.00%
2008-10-09 0 1.000 1.000 1.100 1.000 1.000 2,000 2,000 1.0000 80.56 80.56 88.61 80.56 80.56 25 80.559 -7.41%
2008-10-08 0 1.080 1.000 1.100 - - 0 0 - 87.00 80.56 88.61 - - 0 - 0.00%
2008-10-06 0 1.080 1.000 1.180 - - 0 0 - 87.00 80.56 95.06 - - 0 - 0.00%
2008-10-03 0 1.080 1.000 1.180 - - 0 0 - 87.00 80.56 95.06 - - 0 - 0.00%
2008-10-02 0 1.080 1.050 1.190 1.080 1.080 8,000 8,640 1.0800 87.00 84.59 95.86 87.00 87.00 99 87.003 0.00%
2008-09-30 0 1.080 1.000 1.150 - - 0 0 - 87.00 80.56 92.64 - - 0 - 0.00%
2008-09-29 0 1.080 1.080 1.150 1.080 1.080 2,000 2,160 1.0800 87.00 87.00 92.64 87.00 87.00 25 87.003 0.00%
2008-09-26 0 1.080 1.080 1.150 - - 0 0 - 87.00 87.00 92.64 - - 0 - 0.00%
2008-09-25 0 1.080 1.080 1.150 1.080 1.080 4,000 4,320 1.0800 87.00 87.00 92.64 87.00 87.00 50 87.003 0.00%
2008-09-24 0 1.080 1.080 1.160 1.080 1.080 8,000 8,640 1.0800 87.00 87.00 93.45 87.00 87.00 99 87.003 -1.82%
2008-09-23 0 1.100 1.080 1.180 1.080 1.100 18,000 19,520 1.0844 88.61 87.00 95.06 87.00 88.61 223 87.361 -5.17%
2008-09-22 0 1.160 1.080 1.160 - - 0 0 - 93.45 87.00 93.45 - - 0 - 0.00%
2008-09-19 0 1.160 1.080 1.180 1.150 1.160 210,000 242,600 1.1552 93.45 87.00 95.06 92.64 93.45 2,607 93.064 8.41%
2008-09-18 0 1.070 1.000 1.070 1.000 1.080 136,000 146,400 1.0765 86.20 80.56 86.20 80.56 87.00 1,688 86.719 -0.93%
2008-09-17 0 1.080 1.080 1.150 1.080 1.080 54,000 58,320 1.0800 87.00 87.00 92.64 87.00 87.00 670 87.003 -1.82%
2008-09-16 0 1.100 1.100 1.120 1.100 1.100 34,000 37,400 1.1000 88.61 88.61 90.23 88.61 88.61 422 88.614 0.00%
2008-09-12 0 1.100 1.100 1.150 1.090 1.090 2,000 2,180 1.0900 88.61 88.61 92.64 87.81 87.81 25 87.809 0.00%
2008-09-11 0 1.100 1.100 1.150 1.100 1.100 2,000 2,200 1.1000 88.61 88.61 92.64 88.61 88.61 25 88.614 0.00%
2008-09-10 0 1.100 1.100 1.150 1.100 1.100 90,000 99,000 1.1000 88.61 88.61 92.64 88.61 88.61 1,117 88.614 0.00%
2008-09-09 0 1.100 1.090 1.100 1.100 1.100 814,000 895,400 1.1000 88.61 87.81 88.61 88.61 88.61 10,104 88.614 0.00%
2008-09-08 0 1.100 1.090 1.100 1.100 1.100 200,000 220,000 1.1000 88.61 87.81 88.61 88.61 88.61 2,483 88.614 0.00%
2008-09-05 0 1.100 1.090 1.100 1.100 1.100 600,000 660,000 1.1000 88.61 87.81 88.61 88.61 88.61 7,448 88.614 -2.65%
2008-09-04 0 1.130 1.110 1.180 - - 0 0 - 91.03 89.42 95.06 - - 0 - 0.00%
2008-09-03 0 1.130 1.110 1.170 1.130 1.170 80,000 92,160 1.1520 91.03 89.42 94.25 91.03 94.25 993 92.803 1.80%
2008-09-02 0 1.110 1.110 1.180 - - 0 0 - 89.42 89.42 95.06 - - 0 - 0.00%
2008-09-01 0 1.110 1.110 1.180 - - 0 0 - 89.42 89.42 95.06 - - 0 - 0.00%
2008-08-29 0 1.110 1.110 1.180 1.110 1.110 16,000 17,760 1.1100 89.42 89.42 95.06 89.42 89.42 199 89.420 -4.31%
2008-08-28 0 1.160 1.160 1.200 1.080 1.160 68,000 77,880 1.1453 93.45 93.45 96.67 87.00 93.45 844 92.263 0.87%
2008-08-27 0 1.150 1.150 1.160 1.150 1.160 540,000 626,000 1.1593 92.64 92.64 93.45 92.64 93.45 6,703 93.388 9.52%
2008-08-26 0 1.050 1.050 1.160 1.050 1.050 2,000 2,100 1.0500 84.59 84.59 93.45 84.59 84.59 25 84.586 -8.70%
2008-08-25 0 1.150 1.050 1.150 1.150 1.150 200,000 230,000 1.1500 92.64 84.59 92.64 92.64 92.64 2,483 92.642 5.99%
2008-08-21 0 1.085 0.800 1.250 - - 0 0 - 87.41 64.45 100.7 - - 0 - 0.00%
2008-08-20 0 1.150 0.890 1.150 - - 0 0 - 87.41 67.64 87.41 - - 0 - 0.00%
2008-08-19 0 1.150 0.980 1.150 1.160 1.160 344,000 399,040 1.1600 87.41 74.49 87.41 88.17 88.17 4,526 88.166 -0.86%
2008-08-18 0 1.160 0.930 1.160 1.150 1.160 28,000 32,000 1.1429 88.17 70.68 88.17 87.41 88.17 368 86.863 0.00%
2008-08-15 0 1.160 0.700 1.160 1.100 1.160 256,000 296,600 1.1586 88.17 53.20 88.17 83.61 88.17 3,368 88.059 0.00%
2008-08-14 0 1.160 0.820 1.160 1.160 1.160 100,000 116,000 1.1600 88.17 62.32 88.17 88.17 88.17 1,316 88.166 -0.85%
2008-08-13 0 1.170 0.700 1.180 1.160 1.180 312,000 362,600 1.1622 88.93 53.20 89.69 88.17 89.69 4,105 88.332 -1.68%
2008-08-12 0 1.190 - 1.190 1.160 1.190 50,000 59,440 1.1888 90.45 - 90.45 88.17 90.45 658 90.355 2.59%
2008-08-11 0 1.160 1.160 1.190 - - 0 0 - 88.17 88.17 90.45 - - 0 - 0.00%
2008-08-08 0 1.160 1.160 1.220 1.160 1.170 8,000 9,340 1.1675 88.17 88.17 92.73 88.17 88.93 105 88.736 0.00%
2008-08-07 0 1.160 1.160 1.190 1.160 1.160 12,000 13,920 1.1600 88.17 88.17 90.45 88.17 88.17 158 88.166 0.00%
2008-08-05 0 1.160 - 1.200 - - 0 0 - 88.17 - 91.21 - - 0 - 0.00%
2008-08-04 0 1.160 1.160 1.220 1.160 1.160 12,000 13,920 1.1600 88.17 88.17 92.73 88.17 88.17 158 88.166 0.00%
2008-08-01 0 1.160 1.160 1.210 1.160 1.160 2,000 2,320 1.1600 88.17 88.17 91.97 88.17 88.17 26 88.166 0.00%
2008-07-31 0 1.160 1.160 1.200 1.160 1.180 36,000 42,360 1.1767 88.17 88.17 91.21 88.17 89.69 474 89.433 -1.69%
2008-07-30 0 1.180 1.030 1.200 1.180 1.200 60,000 71,400 1.1900 89.69 78.29 91.21 89.69 91.21 789 90.446 -3.28%
2008-07-29 0 1.220 1.040 1.230 - - 0 0 - 92.73 79.05 93.49 - - 0 - 0.00%
2008-07-28 0 1.220 1.220 1.230 1.220 1.220 4,000 4,880 1.2200 92.73 92.73 93.49 92.73 92.73 53 92.726 -0.81%
2008-07-25 0 1.230 - 1.230 1.220 1.240 560,000 693,920 1.2391 93.49 - 93.49 92.73 94.25 7,368 94.181 -0.81%
2008-07-24 0 1.240 1.100 1.240 1.190 1.240 694,000 858,380 1.2369 94.25 83.61 94.25 90.45 94.25 9,131 94.008 3.33%
2008-07-23 0 1.200 1.080 1.200 1.200 1.220 40,000 48,280 1.2070 91.21 82.09 91.21 91.21 92.73 526 91.738 1.69%
2008-07-22 0 1.180 1.080 1.180 - - 0 0 - 89.69 82.09 89.69 - - 0 - 0.00%
2008-07-21 0 1.180 1.010 1.180 - - 0 0 - 89.69 76.77 89.69 - - 0 - 0.00%
2008-07-18 0 1.180 1.180 1.200 1.080 1.180 26,000 30,480 1.1723 89.69 89.69 91.21 82.09 89.69 342 89.101 0.00%
2008-07-17 0 1.180 1.080 1.180 1.150 1.180 222,000 261,200 1.1766 89.69 82.09 89.69 87.41 89.69 2,921 89.426 2.61%
2008-07-16 0 1.150 1.080 1.180 - - 0 0 - 87.41 82.09 89.69 - - 0 - 0.00%
2008-07-15 0 1.150 1.080 1.180 1.140 1.150 10,000 11,480 1.1480 87.41 82.09 89.69 86.65 87.41 132 87.254 0.00%
2008-07-14 0 1.150 0.950 1.150 - - 0 0 - 87.41 72.20 87.41 - - 0 - 0.00%
2008-07-11 0 1.150 1.150 1.180 - - 0 0 - 87.41 87.41 89.69 - - 0 - 0.00%
2008-07-10 0 1.150 1.150 1.180 1.150 1.150 6,000 6,900 1.1500 87.41 87.41 89.69 87.41 87.41 79 87.406 0.00%
2008-07-09 0 1.150 1.150 1.200 - - 0 0 - 87.41 87.41 91.21 - - 0 - 0.88%
2008-07-08 0 1.140 0.950 1.190 - - 0 0 - 86.65 72.20 90.45 - - 0 - 0.00%
2008-07-07 0 1.140 0.950 1.200 1.130 1.140 8,000 9,060 1.1325 86.65 72.20 91.21 85.89 86.65 105 86.076 0.88%
2008-07-04 0 1.130 0.950 1.150 1.130 1.160 294,000 333,980 1.1360 85.89 72.20 87.41 85.89 88.17 3,868 86.341 -5.04%
2008-07-03 0 1.190 1.100 1.190 1.100 1.260 440,000 509,980 1.1590 90.45 83.61 90.45 83.61 95.77 5,789 88.093 9.17%
2008-07-02 0 1.090 1.000 1.100 - - 0 0 - 82.85 76.01 83.61 - - 0 - 0.00%
2008-06-30 0 1.090 0.950 1.100 1.090 1.100 62,000 68,000 1.0968 82.85 72.20 83.61 82.85 83.61 816 83.361 -1.80%
2008-06-27 0 1.110 1.100 1.110 1.110 1.150 398,000 442,480 1.1118 84.37 83.61 84.37 84.37 87.41 5,236 84.499 -3.48%
2008-06-26 0 1.150 1.100 1.150 - - 2,000 2,200 1.1000 87.41 83.61 87.41 - - 26 83.606 0.00%
2008-06-25 0 1.150 1.100 1.150 - - 0 0 - 87.41 83.61 87.41 - - 0 - 0.00%
2008-06-24 0 1.150 1.100 1.150 - - 0 0 - 87.41 83.61 87.41 - - 0 - 0.00%
2008-06-23 0 1.150 1.100 1.150 - - 0 0 - 87.41 83.61 87.41 - - 0 - 0.00%
2008-06-20 0 1.150 1.110 1.150 - - 0 0 - 87.41 84.37 87.41 - - 0 - 0.00%
2008-06-19 0 1.150 1.110 1.150 - - 0 0 - 87.41 84.37 87.41 - - 0 - 0.00%
2008-06-18 0 1.150 1.110 1.150 1.150 1.150 314,000 361,100 1.1500 87.41 84.37 87.41 87.41 87.41 4,131 87.406 3.60%
2008-06-17 0 1.110 1.110 1.150 1.110 1.110 14,000 15,540 1.1100 84.37 84.37 87.41 84.37 84.37 184 84.366 0.00%
2008-06-16 0 1.110 1.110 1.150 1.110 1.110 8,000 8,880 1.1100 84.37 84.37 87.41 84.37 84.37 105 84.366 -3.48%
2008-06-13 0 1.150 1.110 1.150 - - 0 0 - 87.41 84.37 87.41 - - 0 - 0.00%
2008-06-12 0 1.150 1.120 1.150 1.100 1.150 84,000 96,200 1.1452 87.41 85.13 87.41 83.61 87.41 1,105 87.044 2.68%
2008-06-11 0 1.120 1.100 1.200 1.100 1.120 4,000 4,440 1.1100 85.13 83.61 91.21 83.61 85.13 53 84.366 0.00%
2008-06-10 0 1.120 1.120 1.250 1.120 1.130 24,000 26,940 1.1225 85.13 85.13 95.01 85.13 85.89 316 85.316 -0.88%
2008-06-06 0 1.130 1.130 1.200 - - 0 0 - 85.89 85.89 91.21 - - 0 - 0.00%
2008-06-05 0 1.130 1.130 1.200 1.130 1.130 12,000 13,560 1.1300 85.89 85.89 91.21 85.89 85.89 158 85.886 0.00%
2008-06-04 0 1.130 1.130 1.200 1.100 1.120 14,000 15,640 1.1171 85.89 85.89 91.21 83.61 85.13 184 84.909 0.89%
2008-06-03 0 1.120 1.120 1.200 - - 0 0 - 85.13 85.13 91.21 - - 0 - 0.00%
2008-06-02 0 1.120 1.120 1.230 1.100 1.110 42,000 46,500 1.1071 85.13 85.13 93.49 83.61 84.37 553 84.149 -6.67%
2008-05-30 0 1.200 1.110 1.200 - - 0 0 - 91.21 84.37 91.21 - - 0 - 0.00%
2008-05-29 0 1.200 1.140 1.200 - - 0 0 - 91.21 86.65 91.21 - - 0 - 0.00%
2008-05-28 0 1.200 1.100 1.200 1.200 1.200 12,000 14,400 1.2000 91.21 83.61 91.21 91.21 91.21 158 91.206 6.19%
2008-05-27 0 1.130 1.120 1.200 - - 0 0 - 85.89 85.13 91.21 - - 0 - 0.00%
2008-05-26 0 1.130 1.130 1.200 - - 0 0 - 85.89 85.89 91.21 - - 0 - 0.00%
2008-05-23 0 1.130 1.100 1.200 - - 0 0 - 85.89 83.61 91.21 - - 0 - 0.00%
2008-05-22 0 1.130 1.130 1.190 - - 0 0 - 85.89 85.89 90.45 - - 0 - 0.89%
2008-05-21 0 1.120 1.120 1.200 1.120 1.120 2,000 2,240 1.1200 85.13 85.13 91.21 85.13 85.13 26 85.126 -6.67%
2008-05-20 0 1.200 1.120 1.230 1.150 1.200 34,000 39,600 1.1647 91.21 85.13 93.49 87.41 91.21 447 88.524 8.11%
2008-05-19 0 1.110 1.110 1.150 1.000 1.070 4,000 4,140 1.0350 84.37 84.37 87.41 76.01 81.33 53 78.665 -3.48%
2008-05-16 0 1.150 1.150 1.200 1.140 1.150 8,000 9,180 1.1475 87.41 87.41 91.21 86.65 87.41 105 87.216 0.88%
2008-05-15 0 1.140 1.140 1.180 1.140 1.140 2,000 2,280 1.1400 86.65 86.65 89.69 86.65 86.65 26 86.646 0.00%
2008-05-14 0 1.140 1.140 1.180 1.120 1.130 15,000 16,830 1.1220 86.65 86.65 89.69 85.13 85.89 197 85.278 1.79%
2008-05-13 0 1.120 1.120 1.180 - - 0 0 - 85.13 85.13 89.69 - - 0 - 0.00%
2008-05-09 0 1.120 0.930 1.200 - - 0 0 - 85.13 70.68 91.21 - - 0 - 0.00%
2008-05-08 0 1.120 1.120 1.200 1.100 1.120 8,000 8,880 1.1100 85.13 85.13 91.21 83.61 85.13 105 84.366 -2.61%
2008-05-07 0 1.150 1.150 1.190 1.150 1.150 10,000 11,500 1.1500 87.41 87.41 90.45 87.41 87.41 132 87.406 0.00%
2008-05-06 0 1.150 1.150 1.190 1.140 1.150 10,000 11,480 1.1480 87.41 87.41 90.45 86.65 87.41 132 87.254 1.77%
2008-05-05 0 1.130 1.130 1.200 - - 0 0 - 85.89 85.89 91.21 - - 0 - 0.89%
2008-05-02 0 1.120 1.100 1.240 1.120 1.120 2,000 2,240 1.1200 85.13 83.61 94.25 85.13 85.13 26 85.126 0.00%
2008-04-30 0 1.120 1.120 1.190 1.120 1.120 2,000 2,240 1.1200 85.13 85.13 90.45 85.13 85.13 26 85.126 0.90%
2008-04-29 0 1.110 1.110 1.240 1.000 1.260 18,000 19,920 1.1067 84.37 84.37 94.25 76.01 95.77 237 84.112 -4.31%
2008-04-28 0 1.160 1.140 1.190 1.160 1.180 148,000 172,240 1.1638 88.17 86.65 90.45 88.17 89.69 1,947 88.454 -3.33%
2008-04-25 0 1.200 1.140 1.230 1.200 1.220 40,000 48,700 1.2175 91.21 86.65 93.49 91.21 92.73 526 92.536 0.00%
2008-04-24 0 1.200 1.180 1.220 1.100 1.200 26,000 30,600 1.1769 91.21 89.69 92.73 83.61 91.21 342 89.452 1.69%
2008-04-23 0 1.180 1.180 1.200 1.180 1.180 2,000 2,360 1.1800 89.69 89.69 91.21 89.69 89.69 26 89.686 -1.67%
2008-04-22 0 1.200 1.180 1.210 1.180 1.200 78,000 93,240 1.1954 91.21 89.69 91.97 89.69 91.21 1,026 90.855 0.00%
2008-04-21 0 1.200 1.170 1.200 1.160 1.200 52,000 61,800 1.1885 91.21 88.93 91.21 88.17 91.21 684 90.329 3.45%
2008-04-18 0 1.160 0.730 1.200 - - 0 0 - 88.17 55.48 91.21 - - 0 - 0.00%
2008-04-17 0 1.160 1.000 1.160 1.150 1.160 42,000 48,480 1.1543 88.17 76.01 88.17 87.41 88.17 553 87.732 -1.69%
2008-04-16 0 1.180 1.180 1.200 1.180 1.180 8,000 9,440 1.1800 89.69 89.69 91.21 89.69 89.69 105 89.686 0.85%
2008-04-15 0 1.170 0.710 1.190 1.170 1.190 104,000 122,660 1.1794 88.93 53.96 90.45 88.93 90.45 1,368 89.642 -1.68%
2008-04-14 0 1.190 - 1.200 1.160 1.200 94,000 110,600 1.1766 90.45 - 91.21 88.17 91.21 1,237 89.427 0.85%
2008-04-11 0 1.180 1.180 1.190 1.180 1.180 4,000 4,720 1.1800 89.69 89.69 90.45 89.69 89.69 53 89.686 0.00%
2008-04-10 0 1.180 1.180 1.200 1.180 1.190 62,000 73,460 1.1848 89.69 89.69 91.21 89.69 90.45 816 90.054 -0.84%
2008-04-09 0 1.190 1.180 1.190 1.180 1.200 46,000 54,900 1.1935 90.45 89.69 90.45 89.69 91.21 605 90.711 1.71%
2008-04-08 0 1.170 1.170 1.200 1.150 1.160 10,000 11,520 1.1520 88.93 88.93 91.21 87.41 88.17 132 87.558 1.74%
2008-04-07 0 1.150 1.150 1.200 1.150 1.160 28,000 32,440 1.1586 87.41 87.41 91.21 87.41 88.17 368 88.057 -0.86%
2008-04-03 0 1.160 0.800 1.160 - - 0 0 - 88.17 60.80 88.17 - - 0 - -0.85%
2008-04-02 0 1.170 0.720 1.170 1.170 1.180 20,000 23,520 1.1760 88.93 54.72 88.93 88.93 89.69 263 89.382 0.00%
2008-04-01 0 1.170 1.100 1.170 - - 0 0 - 88.93 83.61 88.93 - - 0 - -0.85%
2008-03-31 0 1.180 1.150 1.180 1.170 1.180 150,000 176,700 1.1780 89.69 87.41 89.69 88.93 89.69 1,974 89.534 0.00%
2008-03-28 0 1.180 1.180 1.200 1.180 1.180 26,000 30,680 1.1800 89.69 89.69 91.21 89.69 89.69 342 89.686 0.00%
2008-03-27 0 1.180 1.180 1.200 1.180 1.180 14,000 16,520 1.1800 89.69 89.69 91.21 89.69 89.69 184 89.686 0.00%
2008-03-26 0 1.180 1.000 1.200 - - 0 0 - 89.69 76.01 91.21 - - 0 - 0.00%
2008-03-25 0 1.180 1.180 1.200 1.180 1.180 16,000 18,880 1.1800 89.69 89.69 91.21 89.69 89.69 211 89.686 -1.67%
2008-03-20 0 1.200 1.000 1.200 - - 0 0 - 91.21 76.01 91.21 - - 0 - 0.00%
2008-03-19 0 1.200 1.000 1.250 1.160 1.200 180,000 211,600 1.1756 91.21 76.01 95.01 88.17 91.21 2,368 89.348 2.56%
2008-03-18 0 1.170 0.700 1.200 1.170 1.170 42,000 49,140 1.1700 88.93 53.20 91.21 88.93 88.93 553 88.926 0.00%
2008-03-17 0 1.170 - 1.170 - - 0 0 - 88.93 - 88.93 - - 0 - 0.00%
2008-03-14 0 1.170 1.010 1.170 1.170 1.200 16,000 18,940 1.1838 88.93 76.77 88.93 88.93 91.21 211 89.971 -0.85%
2008-03-13 0 1.180 1.180 1.200 - - 0 0 - 89.69 89.69 91.21 - - 0 - 0.00%
2008-03-12 0 1.180 1.180 1.220 1.180 1.180 4,000 4,720 1.1800 89.69 89.69 92.73 89.69 89.69 53 89.686 -1.67%
2008-03-11 0 1.200 1.200 1.230 1.200 1.200 4,000 4,800 1.2000 91.21 91.21 93.49 91.21 91.21 53 91.206 2.56%
2008-03-10 0 1.170 1.170 1.200 1.170 1.170 8,000 9,360 1.1700 88.93 88.93 91.21 88.93 88.93 105 88.926 0.00%
2008-03-07 0 1.170 1.010 1.210 1.170 1.200 220,000 259,880 1.1813 88.93 76.77 91.97 88.93 91.21 2,895 89.783 -2.50%
2008-03-06 0 1.200 1.200 1.220 1.200 1.200 6,000 7,200 1.2000 91.21 91.21 92.73 91.21 91.21 79 91.206 0.00%
2008-03-05 0 1.200 1.190 1.230 1.200 1.200 12,000 14,400 1.2000 91.21 90.45 93.49 91.21 91.21 158 91.206 -0.83%
2008-03-04 0 1.210 1.210 1.240 1.210 1.210 10,000 12,100 1.2100 91.97 91.97 94.25 91.97 91.97 132 91.966 -1.63%
2008-03-03 0 1.230 1.200 1.230 1.200 1.230 6,000 7,360 1.2267 93.49 91.21 93.49 91.21 93.49 79 93.233 1.65%
2008-02-29 0 1.210 1.180 1.220 1.200 1.210 8,000 9,660 1.2075 91.97 89.69 92.73 91.21 91.97 105 91.776 0.83%
2008-02-28 0 1.200 1.180 1.210 1.190 1.220 88,000 105,800 1.2023 91.21 89.69 91.97 90.45 92.73 1,158 91.379 0.00%
2008-02-27 0 1.200 1.190 1.220 1.200 1.200 10,000 12,000 1.2000 91.21 90.45 92.73 91.21 91.21 132 91.206 0.00%
2008-02-26 0 1.200 1.010 1.230 1.200 1.260 100,000 120,900 1.2090 91.21 76.77 93.49 91.21 95.77 1,316 91.890 -4.00%
2008-02-25 0 1.250 1.220 1.250 - - 0 0 - 95.01 92.73 95.01 - - 0 - 0.00%
2008-02-22 0 1.250 1.220 1.260 1.220 1.250 10,000 12,440 1.2440 95.01 92.73 95.77 92.73 95.01 132 94.550 4.17%
2008-02-21 0 1.200 1.200 1.260 1.200 1.200 10,000 12,000 1.2000 91.21 91.21 95.77 91.21 91.21 132 91.206 0.00%
2008-02-20 0 1.200 1.050 1.280 1.200 1.250 342,000 413,320 1.2085 91.21 79.81 97.29 91.21 95.01 4,500 91.855 -1.64%
2008-02-19 0 1.220 1.220 1.280 1.220 1.250 84,000 104,980 1.2498 92.73 92.73 97.29 92.73 95.01 1,105 94.988 0.00%
2008-02-18 0 1.220 1.220 1.280 1.220 1.250 8,000 9,820 1.2275 92.73 92.73 97.29 92.73 95.01 105 93.296 -2.40%
2008-02-15 0 1.250 1.220 1.250 - - 0 0 - 95.01 92.73 95.01 - - 0 - 0.00%
2008-02-14 0 1.250 1.230 1.280 1.230 1.260 132,000 165,700 1.2553 95.01 93.49 97.29 93.49 95.77 1,737 95.410 3.31%
2008-02-13 0 1.210 1.210 1.250 1.210 1.210 2,000 2,420 1.2100 91.97 91.97 95.01 91.97 91.97 26 91.966 0.83%
2008-02-12 0 1.200 1.200 1.250 1.200 1.250 170,000 206,540 1.2149 91.21 91.21 95.01 91.21 95.01 2,237 92.342 -1.64%
2008-02-11 0 1.220 1.220 1.300 1.220 1.220 2,000 2,440 1.2200 92.73 92.73 98.81 92.73 92.73 26 92.726 -1.61%
2008-02-06 0 1.240 1.210 1.290 1.240 1.240 2,000 2,480 1.2400 94.25 91.97 98.05 94.25 94.25 26 94.246 0.00%
2008-02-05 0 1.240 1.240 1.300 - - 2,000 2,480 1.2400 94.25 94.25 98.81 - - 26 94.246 2.48%
2008-02-04 0 1.210 1.210 1.300 1.210 1.210 30,000 36,300 1.2100 91.97 91.97 98.81 91.97 91.97 395 91.966 -1.63%
2008-02-01 0 1.230 1.230 1.300 1.200 1.250 8,000 9,740 1.2175 93.49 93.49 98.81 91.21 95.01 105 92.536 -1.60%
2008-01-31 0 1.250 1.250 1.300 1.250 1.250 10,000 12,500 1.2500 95.01 95.01 98.81 95.01 95.01 132 95.007 0.81%
2008-01-30 0 1.240 1.240 1.370 1.240 1.250 18,000 22,360 1.2422 94.25 94.25 104.1 94.25 95.01 237 94.415 1.64%
2008-01-29 0 1.220 1.220 1.370 1.220 1.220 2,000 2,440 1.2200 92.73 92.73 104.1 92.73 92.73 26 92.726 0.00%
2008-01-28 0 1.220 1.200 1.350 - - 0 0 - 92.73 91.21 102.6 - - 0 - 0.00%
2008-01-25 0 1.220 1.220 1.330 1.220 1.320 42,000 55,160 1.3133 92.73 92.73 101.1 92.73 100.3 553 99.820 -3.17%
2008-01-24 0 1.260 1.200 1.260 1.260 1.260 8,000 9,860 1.2325 95.77 91.21 95.77 95.77 95.77 105 93.676 0.00%
2008-01-23 0 1.260 1.260 1.290 1.260 1.300 200,000 257,460 1.2873 95.77 95.77 98.05 95.77 98.81 2,631 97.841 2.44%
2008-01-22 0 1.230 1.230 1.240 1.210 1.240 497,000 606,110 1.2195 93.49 93.49 94.25 91.97 94.25 6,539 92.691 -3.91%
2008-01-21 0 1.280 1.240 1.300 1.240 1.300 102,000 131,480 1.2890 97.29 94.25 98.81 94.25 98.81 1,342 97.972 -1.54%
2008-01-18 0 1.300 1.300 1.330 1.240 1.300 180,000 231,080 1.2838 98.81 98.81 101.1 94.25 98.81 2,368 97.574 0.00%
2008-01-17 0 1.300 1.280 1.300 1.240 1.300 92,000 114,760 1.2474 98.81 97.29 98.81 94.25 98.81 1,210 94.808 4.84%
2008-01-16 0 1.240 1.240 1.290 1.200 1.300 146,000 184,040 1.2605 94.25 94.25 98.05 91.21 98.81 1,921 95.808 -3.88%
2008-01-15 0 1.290 1.290 1.300 1.290 1.290 14,000 18,060 1.2900 98.05 98.05 98.81 98.05 98.05 184 98.047 0.00%
2008-01-14 0 1.290 1.290 1.350 1.290 1.320 54,000 70,520 1.3059 98.05 98.05 102.6 98.05 100.3 710 99.257 -2.27%
2008-01-11 0 1.320 1.300 1.320 1.300 1.320 76,000 100,000 1.3158 100.3 98.81 100.3 98.81 100.3 1,000 100.01 2.33%
2008-01-10 0 1.290 1.290 1.320 1.290 1.320 18,000 23,340 1.2967 98.05 98.05 100.3 98.05 100.3 237 98.553 -3.01%
2008-01-09 0 1.330 1.310 1.340 1.300 1.330 16,000 21,160 1.3225 101.1 99.57 101.8 98.81 101.1 211 100.52 -0.75%
2008-01-08 0 1.340 1.340 1.350 1.300 1.350 200,000 267,800 1.3390 101.8 101.8 102.6 98.81 102.6 2,631 101.77 3.08%
2008-01-07 0 1.300 1.300 1.320 1.290 1.300 106,000 137,000 1.2925 98.81 98.81 100.3 98.05 98.81 1,395 98.233 -1.52%
2008-01-04 0 1.320 1.310 1.350 1.310 1.320 12,000 15,760 1.3133 100.3 99.57 102.6 99.57 100.3 158 99.820 0.76%
2008-01-03 0 1.310 1.310 1.320 1.310 1.310 26,000 34,060 1.3100 99.57 99.57 100.3 99.57 99.57 342 99.567 0.00%
2008-01-02 0 1.310 1.310 1.350 1.310 1.310 18,000 23,580 1.3100 99.57 99.57 102.6 99.57 99.57 237 99.567 -4.38%
2007-12-31 0 1.370 1.350 1.370 1.340 1.450 144,000 198,380 1.3776 104.1 102.6 104.1 101.8 110.2 1,895 104.71 0.00%
2007-12-28 0 1.370 1.350 1.390 1.300 1.430 420,000 569,360 1.3556 104.1 102.6 105.6 98.81 108.7 5,526 103.03 6.20%
2007-12-27 0 1.290 1.290 1.310 1.290 1.300 126,000 163,740 1.2995 98.05 98.05 99.57 98.05 98.81 1,658 98.771 -0.77%
2007-12-24 0 1.300 1.300 1.320 1.300 1.310 32,000 41,640 1.3013 98.81 98.81 100.3 98.81 99.57 421 98.902 -0.76%
2007-12-21 0 1.310 1.310 1.330 1.310 1.320 70,000 91,960 1.3137 99.57 99.57 101.1 99.57 100.3 921 99.849 -0.76%
2007-12-20 0 1.320 1.320 1.330 1.320 1.330 124,000 164,160 1.3239 100.3 100.3 101.1 100.3 101.1 1,631 100.62 -0.75%
2007-12-19 0 1.330 1.330 1.340 1.320 1.330 86,000 114,020 1.3258 101.1 101.1 101.8 100.3 101.1 1,132 100.77 0.76%
2007-12-18 0 1.320 1.320 1.340 1.290 1.320 286,000 371,240 1.2980 100.3 100.3 101.8 98.05 100.3 3,763 98.658 1.54%
2007-12-17 0 1.300 1.300 1.310 1.300 1.330 290,000 379,980 1.3103 98.81 98.81 99.57 98.81 101.1 3,816 99.588 -1.52%
2007-12-14 0 1.320 1.320 1.330 1.320 1.320 148,000 195,360 1.3200 100.3 100.3 101.1 100.3 100.3 1,947 100.33 0.00%
2007-12-13 0 1.320 1.320 1.340 1.320 1.330 342,000 454,060 1.3277 100.3 100.3 101.8 100.3 101.1 4,500 100.91 0.00%
2007-12-12 0 1.320 1.320 1.340 1.320 1.320 164,000 216,520 1.3202 100.3 100.3 101.8 100.3 100.3 2,158 100.35 -2.22%
2007-12-11 0 1.350 1.330 1.360 1.330 1.360 402,000 542,260 1.3489 102.6 101.1 103.4 101.1 103.4 5,289 102.52 0.00%
2007-12-10 0 1.350 1.350 1.370 1.330 1.370 296,000 400,160 1.3519 102.6 102.6 104.1 101.1 104.1 3,894 102.75 -1.46%
2007-12-07 0 1.370 1.370 1.390 1.350 1.400 768,000 1,056,840 1.3761 104.1 104.1 105.6 102.6 106.4 10,105 104.59 0.74%
2007-12-06 0 1.360 1.340 1.360 1.320 1.360 738,000 987,860 1.3386 103.4 101.8 103.4 100.3 103.4 9,710 101.74 3.03%
2007-12-05 0 1.320 1.320 1.360 1.310 1.350 540,000 715,500 1.3250 100.3 100.3 103.4 99.57 102.6 7,105 100.71 -3.65%
2007-12-04 0 1.370 1.370 1.380 1.360 1.380 308,000 422,160 1.3706 104.1 104.1 104.9 103.4 104.9 4,052 104.18 0.00%
2007-12-03 0 1.370 1.370 1.380 1.360 1.380 630,000 863,380 1.3704 104.1 104.1 104.9 103.4 104.9 8,289 104.16 0.00%
2007-11-30 0 1.370 1.350 1.390 1.350 1.370 290,000 395,880 1.3651 104.1 102.6 105.6 102.6 104.1 3,816 103.75 0.74%
2007-11-29 0 1.360 1.360 1.380 1.360 1.390 300,000 409,380 1.3646 103.4 103.4 104.9 103.4 105.6 3,947 103.72 0.00%
2007-11-28 0 1.360 1.360 1.380 1.360 1.380 222,000 302,760 1.3638 103.4 103.4 104.9 103.4 104.9 2,921 103.65 -2.86%
2007-11-27 0 1.400 1.350 1.410 1.370 1.400 427,000 591,010 1.3841 106.4 102.6 107.2 104.1 106.4 5,618 105.20 0.00%
2007-11-26 0 1.400 1.400 1.430 1.340 1.430 1,100,000 1,533,120 1.3937 106.4 106.4 108.7 101.8 108.7 14,473 105.93 2.94%
2007-11-23 0 1.360 1.360 1.370 1.350 1.410 986,000 1,352,420 1.3716 103.4 103.4 104.1 102.6 107.2 12,973 104.25 -3.55%
2007-11-22 0 1.410 1.410 1.420 1.400 1.440 488,000 688,480 1.4108 107.2 107.2 107.9 106.4 109.4 6,421 107.23 -4.08%
2007-11-21 0 1.470 1.470 1.480 1.390 1.500 2,084,000 2,989,460 1.4345 111.7 111.7 112.5 105.6 114.0 27,419 109.03 4.26%
2007-11-20 0 1.410 1.410 1.430 1.390 1.550 2,928,000 4,195,940 1.4330 107.2 107.2 108.7 105.6 117.8 38,524 108.92 -9.03%
2007-11-19 0 1.550 1.550 1.560 1.380 1.790 14,450,000 22,877,020 1.5832 117.8 117.8 118.6 104.9 136.0 190,119 120.33

Webb-site Database - Powered By Linux Group

Back to top