A8 New Media Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00800  2008-06-12  2024-08-26  2024-09-25
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
2024-09-24 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-08-26 0 0.360 0.355 0.360 0.355 0.360 30,996,000 11,004,680 0.3550 0.360 0.355 0.360 0.355 0.360 30,996,000 0.3550 2.86%
2024-08-23 0 0.350 0.350 0.355 0.350 0.350 562,000 196,700 0.3500 0.350 0.350 0.355 0.350 0.350 562,000 0.3500 0.00%
2024-08-22 0 0.350 0.345 0.355 0.345 0.350 3,326,000 1,163,860 0.3499 0.350 0.345 0.355 0.345 0.350 3,326,000 0.3499 0.00%
2024-08-21 0 0.350 0.350 0.355 0.350 0.350 572,000 200,200 0.3500 0.350 0.350 0.355 0.350 0.350 572,000 0.3500 0.00%
2024-08-20 0 0.350 0.350 0.355 0.350 0.350 660,000 231,000 0.3500 0.350 0.350 0.355 0.350 0.350 660,000 0.3500 0.00%
2024-08-19 0 0.350 0.350 0.355 0.350 0.350 830,000 290,500 0.3500 0.350 0.350 0.355 0.350 0.350 830,000 0.3500 0.00%
2024-08-16 0 0.350 0.350 0.355 0.345 0.350 15,364,000 5,377,380 0.3500 0.350 0.350 0.355 0.345 0.350 15,364,000 0.3500 0.00%
2024-08-15 0 0.350 0.345 0.350 0.345 0.350 1,422,000 490,640 0.3450 0.350 0.345 0.350 0.345 0.350 1,422,000 0.3450 0.00%
2024-08-14 0 0.350 0.345 0.350 0.345 0.350 226,000 78,000 0.3451 0.350 0.345 0.350 0.345 0.350 226,000 0.3451 0.00%
2024-08-13 0 0.350 0.345 0.350 0.345 0.350 98,000 33,830 0.3452 0.350 0.345 0.350 0.345 0.350 98,000 0.3452 0.00%
2024-08-12 0 0.350 0.345 0.350 0.345 0.350 364,000 125,630 0.3451 0.350 0.345 0.350 0.345 0.350 364,000 0.3451 1.45%
2024-08-09 0 0.345 0.345 0.350 0.345 0.350 704,000 242,910 0.3450 0.345 0.345 0.350 0.345 0.350 704,000 0.3450 -1.43%
2024-08-08 0 0.350 0.345 0.350 0.345 0.350 1,114,000 386,360 0.3468 0.350 0.345 0.350 0.345 0.350 1,114,000 0.3468 0.00%
2024-08-07 0 0.350 0.345 0.350 0.345 0.350 2,218,624 765,450 0.3450 0.350 0.345 0.350 0.345 0.350 2,218,624 0.3450 1.45%
2024-08-06 0 0.345 0.345 0.350 0.345 0.345 1,248,000 430,560 0.3450 0.345 0.345 0.350 0.345 0.345 1,248,000 0.3450 0.00%
2024-08-05 0 0.345 0.345 0.350 0.345 0.345 1,220,000 420,900 0.3450 0.345 0.345 0.350 0.345 0.345 1,220,000 0.3450 0.00%
2024-08-02 0 0.345 0.345 0.350 0.340 0.350 989,937 341,427 0.3449 0.345 0.345 0.350 0.340 0.350 989,937 0.3449 0.00%
2024-08-01 0 0.345 0.340 0.345 0.340 0.345 6,716,000 2,316,770 0.3450 0.345 0.340 0.345 0.340 0.345 6,716,000 0.3450 0.00%
2024-07-31 0 0.345 0.340 0.345 0.340 0.350 16,358,000 5,575,540 0.3408 0.345 0.340 0.345 0.340 0.350 16,358,000 0.3408 0.00%
2024-07-30 0 0.345 0.340 0.345 0.340 0.345 4,094,000 1,400,870 0.3422 0.345 0.340 0.345 0.340 0.345 4,094,000 0.3422 1.47%
2024-07-29 0 0.340 0.340 0.345 0.340 0.345 3,088,000 1,049,930 0.3400 0.340 0.340 0.345 0.340 0.345 3,088,000 0.3400 0.00%
2024-07-26 0 0.340 0.335 0.340 0.330 0.340 4,334,000 1,448,530 0.3342 0.340 0.335 0.340 0.330 0.340 4,334,000 0.3342 1.49%
2024-07-25 0 0.335 0.330 0.335 0.330 0.335 34,000 11,240 0.3306 0.335 0.330 0.335 0.330 0.335 34,000 0.3306 0.00%
2024-07-24 0 0.335 0.330 0.335 0.330 0.335 532,000 178,200 0.3350 0.335 0.330 0.335 0.330 0.335 532,000 0.3350 0.00%
2024-07-23 0 0.335 0.330 0.335 0.330 0.335 1,110,000 366,330 0.3300 0.335 0.330 0.335 0.330 0.335 1,110,000 0.3300 0.00%
2024-07-22 0 0.335 0.330 0.335 0.330 0.335 4,176,000 1,378,090 0.3300 0.335 0.330 0.335 0.330 0.335 4,176,000 0.3300 1.52%
2024-07-19 0 0.330 0.325 0.330 0.325 0.330 4,750,000 1,565,250 0.3295 0.330 0.325 0.330 0.325 0.330 4,750,000 0.3295 0.00%
2024-07-18 0 0.330 0.325 0.330 0.325 0.330 1,696,000 557,030 0.3284 0.330 0.325 0.330 0.325 0.330 1,696,000 0.3284 0.00%
2024-07-17 0 0.330 0.325 0.330 0.325 0.330 4,612,000 1,498,980 0.3250 0.330 0.325 0.330 0.325 0.330 4,612,000 0.3250 1.54%
2024-07-16 0 0.325 0.320 0.325 0.320 0.325 950,000 305,880 0.3220 0.325 0.320 0.325 0.320 0.325 950,000 0.3220 0.00%
2024-07-15 0 0.325 0.320 0.325 0.320 0.325 596,000 191,000 0.3205 0.325 0.320 0.325 0.320 0.325 596,000 0.3205 0.00%
2024-07-12 0 0.325 0.320 0.325 0.320 0.325 882,000 285,670 0.3239 0.325 0.320 0.325 0.320 0.325 882,000 0.3239 0.00%
2024-07-11 0 0.325 0.320 0.325 0.320 0.325 60,000 19,330 0.3222 0.325 0.320 0.325 0.320 0.325 60,000 0.3222 0.00%
2024-07-10 0 0.325 0.320 0.325 0.320 0.325 962,000 308,610 0.3208 0.325 0.320 0.325 0.320 0.325 962,000 0.3208 0.00%
2024-07-09 0 0.325 0.320 0.325 0.320 0.325 362,000 116,380 0.3215 0.325 0.320 0.325 0.320 0.325 362,000 0.3215 1.56%
2024-07-08 0 0.320 0.320 0.325 0.320 0.325 10,606,000 3,393,940 0.3200 0.320 0.320 0.325 0.320 0.325 10,606,000 0.3200 0.00%
2024-07-05 0 0.320 0.320 0.325 0.320 0.325 956,000 306,370 0.3205 0.320 0.320 0.325 0.320 0.325 956,000 0.3205 0.00%
2024-07-04 0 0.320 0.320 0.325 0.320 0.325 742,000 237,600 0.3202 0.320 0.320 0.325 0.320 0.325 742,000 0.3202 0.00%
2024-07-03 0 0.320 0.320 0.325 0.320 0.320 1,808,000 578,560 0.3200 0.320 0.320 0.325 0.320 0.320 1,808,000 0.3200 -1.54%
2024-07-02 0 0.325 0.320 0.325 0.320 0.325 682,000 218,720 0.3207 0.325 0.320 0.325 0.320 0.325 682,000 0.3207 1.56%
2024-06-28 0 0.320 0.320 0.325 0.320 0.325 2,798,000 895,390 0.3200 0.320 0.320 0.325 0.320 0.325 2,798,000 0.3200 1.59%
2024-06-27 0 0.315 0.315 0.320 0.315 0.320 7,022,000 2,220,720 0.3163 0.315 0.315 0.320 0.315 0.320 7,022,000 0.3163 -1.56%
2024-06-26 0 0.320 0.315 0.320 0.315 0.320 1,780,000 566,000 0.3180 0.320 0.315 0.320 0.315 0.320 1,780,000 0.3180 0.00%
2024-06-25 0 0.320 0.315 0.320 0.315 0.320 3,882,000 1,240,340 0.3195 0.320 0.315 0.320 0.315 0.320 3,882,000 0.3195 0.00%
2024-06-24 0 0.320 0.315 0.320 0.315 0.320 1,362,000 432,360 0.3174 0.320 0.315 0.320 0.315 0.320 1,362,000 0.3174 0.00%
2024-06-21 0 0.320 0.315 0.320 0.315 0.320 340,000 107,610 0.3165 0.320 0.315 0.320 0.315 0.320 340,000 0.3165 0.00%
2024-06-20 0 0.320 0.315 0.320 0.315 0.320 4,450,000 1,423,600 0.3199 0.320 0.315 0.320 0.315 0.320 4,450,000 0.3199 0.00%
2024-06-19 0 0.320 0.320 0.325 0.315 0.320 3,375,000 1,075,305 0.3186 0.320 0.320 0.325 0.315 0.320 3,375,000 0.3186 -1.54%
2024-06-18 0 0.325 0.320 0.325 0.320 0.325 11,716,000 3,749,430 0.3200 0.325 0.320 0.325 0.320 0.325 11,716,000 0.3200 0.00%
2024-06-17 0 0.325 0.320 0.325 0.320 0.330 20,272,000 6,594,430 0.3253 0.325 0.320 0.325 0.320 0.330 20,272,000 0.3253 -1.52%
2024-06-14 0 0.330 0.330 0.335 0.325 0.335 22,028,000 7,265,272 0.3298 0.330 0.330 0.335 0.325 0.335 22,028,000 0.3298 0.00%
2024-06-13 0 0.330 0.330 0.335 0.305 0.335 149,449,223 48,189,834 0.3224 0.330 0.330 0.335 0.305 0.335 149,449,223 0.3224 140.88%
2024-06-12 1 - - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2024-05-27 0 0.137 0.129 0.135 0.135 0.144 104,000 14,258 0.1371 0.137 0.129 0.135 0.135 0.144 104,000 0.1371 0.00%
2024-05-24 0 0.137 0.133 0.137 0.132 0.145 988,000 139,722 0.1414 0.137 0.133 0.137 0.132 0.145 988,000 0.1414 0.00%
2024-05-23 0 0.137 0.138 0.143 0.136 0.142 132,000 18,636 0.1412 0.137 0.138 0.143 0.136 0.142 132,000 0.1412 -6.16%
2024-05-22 0 0.146 0.136 0.146 0.131 0.146 334,000 47,118 0.1411 0.146 0.136 0.146 0.131 0.146 334,000 0.1411 6.57%
2024-05-21 0 0.137 0.128 0.136 0.127 0.142 344,000 47,002 0.1366 0.137 0.128 0.136 0.127 0.142 344,000 0.1366 3.79%
2024-05-20 0 0.132 0.132 0.138 0.131 0.138 36,000 4,892 0.1359 0.132 0.132 0.138 0.131 0.138 36,000 0.1359 -4.35%
2024-05-17 0 0.138 0.129 0.136 0.126 0.138 514,000 68,908 0.1341 0.138 0.129 0.136 0.126 0.138 514,000 0.1341 9.52%
2024-05-16 0 0.126 0.124 0.132 0.126 0.126 10,000 1,260 0.1260 0.126 0.124 0.132 0.126 0.126 10,000 0.1260 0.00%
2024-05-14 0 0.126 0.126 0.133 0.125 0.133 602,000 78,256 0.1300 0.126 0.126 0.133 0.125 0.133 602,000 0.1300 -1.56%
2024-05-13 0 0.128 0.128 0.129 0.128 0.130 222,000 28,710 0.1293 0.128 0.128 0.129 0.128 0.130 222,000 0.1293 0.00%
2024-05-10 0 0.128 0.126 0.128 0.121 0.128 270,000 34,052 0.1261 0.128 0.126 0.128 0.121 0.128 270,000 0.1261 6.67%
2024-05-09 0 0.120 0.120 0.129 0.119 0.128 64,000 7,814 0.1221 0.120 0.120 0.129 0.119 0.128 64,000 0.1221 -4.76%
2024-05-08 0 0.126 0.126 0.130 0.126 0.126 182,000 22,932 0.1260 0.126 0.126 0.130 0.126 0.126 182,000 0.1260 -2.33%
2024-05-07 0 0.129 0.121 0.129 0.116 0.133 204,000 25,384 0.1244 0.129 0.121 0.129 0.116 0.133 204,000 0.1244 -0.77%
2024-05-06 0 0.130 0.128 0.132 0.120 0.130 526,000 66,380 0.1262 0.130 0.128 0.132 0.120 0.130 526,000 0.1262 2.36%
2024-05-03 0 0.127 0.126 0.127 0.125 0.127 188,000 23,638 0.1257 0.127 0.126 0.127 0.125 0.127 188,000 0.1257 4.96%
2024-05-02 0 0.121 0.121 0.123 0.121 0.123 146,000 17,670 0.1210 0.121 0.121 0.123 0.121 0.123 146,000 0.1210 -0.82%
2024-04-30 0 0.122 0.120 0.122 0.115 0.122 158,000 18,820 0.1191 0.122 0.120 0.122 0.115 0.122 158,000 0.1191 4.27%
2024-04-29 0 0.117 0.117 0.124 0.115 0.122 162,000 19,218 0.1186 0.117 0.117 0.124 0.115 0.122 162,000 0.1186 -4.10%
2024-04-26 0 0.122 0.116 0.123 0.119 0.123 702,000 85,174 0.1213 0.122 0.116 0.123 0.119 0.123 702,000 0.1213 9.91%
2024-04-25 0 0.111 0.111 0.121 0.111 0.124 6,750,000 757,996 0.1123 0.111 0.111 0.121 0.111 0.124 6,750,000 0.1123 -3.48%
2024-04-24 0 0.115 0.111 0.115 0.111 0.117 7,448,000 857,150 0.1151 0.115 0.111 0.115 0.111 0.117 7,448,000 0.1151 -4.96%
2024-04-23 0 0.121 0.116 0.126 - - 0 0 - 0.121 0.116 0.126 - - 0 - 0.00%
2024-04-22 0 0.121 0.118 0.120 0.119 0.126 60,000 7,188 0.1198 0.121 0.118 0.120 0.119 0.126 60,000 0.1198 0.00%
2024-04-19 0 0.121 0.116 0.129 - - 0 0 - 0.121 0.116 0.129 - - 0 - 0.00%
2024-04-18 0 0.121 0.121 0.128 0.120 0.135 412,000 52,124 0.1265 0.121 0.121 0.128 0.120 0.135 412,000 0.1265 -4.72%
2024-04-17 0 0.127 0.121 0.127 0.115 0.128 1,018,000 125,794 0.1236 0.127 0.121 0.127 0.115 0.128 1,018,000 0.1236 12.39%
2024-04-16 0 0.113 0.113 0.118 0.113 0.114 226,000 25,730 0.1138 0.113 0.113 0.118 0.113 0.114 226,000 0.1138 -0.88%
2024-04-15 0 0.114 0.114 0.120 0.112 0.128 1,224,000 143,556 0.1173 0.114 0.114 0.120 0.112 0.128 1,224,000 0.1173 -3.39%
2024-04-12 0 0.118 0.113 0.118 - - 0 0 - 0.118 0.113 0.118 - - 0 - 0.00%
2024-04-11 0 0.118 0.113 0.123 - - 0 0 - 0.118 0.113 0.123 - - 0 - 0.00%
2024-04-10 0 0.118 0.114 0.125 0.118 0.118 26,000 3,028 0.1165 0.118 0.114 0.125 0.118 0.118 26,000 0.1165 2.61%
2024-04-09 0 0.115 0.115 0.117 0.112 0.117 402,000 46,446 0.1155 0.115 0.115 0.117 0.112 0.117 402,000 0.1155 0.00%
2024-04-08 0 0.115 0.115 0.119 0.113 0.115 40,000 4,580 0.1145 0.115 0.115 0.119 0.113 0.115 40,000 0.1145 1.77%
2024-04-05 0 0.113 0.112 0.113 - - 0 0 - 0.113 0.112 0.113 - - 0 - -1.74%
2024-04-03 0 0.115 0.114 0.123 0.115 0.128 22,000 2,686 0.1221 0.115 0.114 0.123 0.115 0.128 22,000 0.1221 0.88%
2024-04-02 0 0.114 0.114 0.115 0.114 0.120 2,246,000 258,680 0.1152 0.114 0.114 0.115 0.114 0.120 2,246,000 0.1152 0.00%
2024-03-28 0 0.114 0.113 0.116 0.108 0.128 2,648,000 298,142 0.1126 0.114 0.113 0.116 0.108 0.128 2,648,000 0.1126 -0.87%
2024-03-27 0 0.115 0.115 0.120 0.115 0.121 1,820,000 215,274 0.1183 0.115 0.115 0.120 0.115 0.121 1,820,000 0.1183 -2.54%
2024-03-26 0 0.118 0.118 0.125 0.118 0.128 5,308,000 647,824 0.1220 0.118 0.118 0.125 0.118 0.128 5,308,000 0.1220 -7.81%
2024-03-25 0 0.128 0.128 0.130 0.127 0.128 108,000 13,818 0.1279 0.128 0.128 0.130 0.127 0.128 108,000 0.1279 0.00%
2024-03-22 0 0.128 0.128 0.133 0.126 0.130 162,000 20,616 0.1273 0.128 0.128 0.133 0.126 0.130 162,000 0.1273 1.59%
2024-03-21 0 0.126 0.126 0.130 0.126 0.134 148,000 19,506 0.1318 0.126 0.126 0.130 0.126 0.134 148,000 0.1318 -1.56%
2024-03-20 0 0.128 0.128 0.129 0.126 0.135 176,000 23,534 0.1337 0.128 0.128 0.129 0.126 0.135 176,000 0.1337 -4.48%
2024-03-19 0 0.134 0.129 0.134 0.126 0.134 168,000 21,532 0.1282 0.134 0.129 0.134 0.126 0.134 168,000 0.1282 4.69%
2024-03-18 0 0.128 0.126 0.130 0.128 0.132 254,000 33,064 0.1302 0.128 0.126 0.130 0.128 0.132 254,000 0.1302 -0.78%
2024-03-15 0 0.129 0.125 0.130 0.124 0.129 200,000 25,718 0.1286 0.129 0.125 0.130 0.124 0.129 200,000 0.1286 4.88%
2024-03-14 0 0.123 0.123 0.125 0.115 0.130 996,000 124,272 0.1248 0.123 0.123 0.125 0.115 0.130 996,000 0.1248 -7.52%
2024-03-13 0 0.133 0.126 0.133 0.126 0.134 468,000 60,890 0.1301 0.133 0.126 0.133 0.126 0.134 468,000 0.1301 5.56%
2024-03-12 0 0.126 0.126 0.134 0.120 0.133 472,000 61,054 0.1294 0.126 0.126 0.134 0.120 0.133 472,000 0.1294 -0.79%
2024-03-11 0 0.127 0.127 0.129 0.127 0.131 726,000 93,648 0.1290 0.127 0.127 0.129 0.127 0.131 726,000 0.1290 3.25%
2024-03-08 0 0.123 0.121 0.123 0.117 0.159 12,670,000 1,657,442 0.1308 0.123 0.121 0.123 0.117 0.159 12,670,000 0.1308 -9.56%
2024-03-07 0 0.136 0.136 0.144 - - 0 0 - 0.136 0.136 0.144 - - 0 - 0.74%
2024-03-06 0 0.135 0.135 0.140 0.134 0.144 452,000 62,982 0.1393 0.135 0.135 0.140 0.134 0.144 452,000 0.1393 -1.46%
2024-03-05 0 0.137 0.135 0.137 0.136 0.146 642,000 90,942 0.1417 0.137 0.135 0.137 0.136 0.146 642,000 0.1417 2.24%
2024-03-04 0 0.134 0.133 0.134 0.133 0.142 566,000 78,912 0.1394 0.134 0.133 0.134 0.133 0.142 566,000 0.1394 -2.19%
2024-03-01 0 0.137 0.138 0.139 0.135 0.147 1,674,000 230,514 0.1377 0.137 0.138 0.139 0.135 0.147 1,674,000 0.1377 -0.72%
2024-02-29 0 0.138 0.138 0.150 0.136 0.146 764,000 107,268 0.1404 0.138 0.138 0.150 0.136 0.146 764,000 0.1404 5.34%
2024-02-28 0 0.131 0.130 0.134 0.129 0.147 1,360,000 185,374 0.1363 0.131 0.130 0.134 0.129 0.147 1,360,000 0.1363 -9.66%
2024-02-27 0 0.145 0.145 0.150 0.139 0.150 728,000 105,374 0.1447 0.145 0.145 0.150 0.139 0.150 728,000 0.1447 0.69%
2024-02-26 0 0.144 0.140 0.144 0.137 0.152 532,000 75,784 0.1425 0.144 0.140 0.144 0.137 0.152 532,000 0.1425 -6.49%
2024-02-23 0 0.154 0.147 0.154 0.147 0.154 1,028,000 155,628 0.1514 0.154 0.147 0.154 0.147 0.154 1,028,000 0.1514 2.67%
2024-02-22 0 0.150 0.144 0.150 0.141 0.156 1,140,000 168,440 0.1478 0.150 0.144 0.150 0.141 0.156 1,140,000 0.1478 -3.23%
2024-02-21 0 0.155 0.150 0.155 0.145 0.188 2,868,000 489,508 0.1707 0.155 0.150 0.155 0.145 0.188 2,868,000 0.1707 -8.82%
2024-02-20 0 0.170 0.164 0.170 0.146 0.180 10,274,000 1,737,452 0.1691 0.170 0.164 0.170 0.146 0.180 10,274,000 0.1691 23.19%
2024-02-19 0 0.138 0.132 0.138 0.122 0.139 2,028,000 255,840 0.1262 0.138 0.132 0.138 0.122 0.139 2,028,000 0.1262 7.81%
2024-02-16 0 0.128 0.128 0.133 0.128 0.128 12,000 1,568 0.1307 0.128 0.128 0.133 0.128 0.128 12,000 0.1307 0.00%
2024-02-15 0 0.128 0.127 0.128 0.127 0.129 976,000 124,930 0.1280 0.128 0.127 0.128 0.127 0.129 976,000 0.1280 -0.78%
2024-02-14 0 0.129 0.129 0.131 0.127 0.132 446,000 57,550 0.1290 0.129 0.129 0.131 0.127 0.132 446,000 0.1290 1.57%
2024-02-09 0 0.127 0.127 0.133 - - 0 0 - 0.127 0.127 0.133 - - 0 - 0.79%
2024-02-08 0 0.126 0.126 0.132 0.123 0.138 7,546,000 949,202 0.1258 0.126 0.126 0.132 0.123 0.138 7,546,000 0.1258 -8.70%
2024-02-07 0 0.138 0.126 0.138 0.121 0.140 6,222,000 790,306 0.1270 0.138 0.126 0.138 0.121 0.140 6,222,000 0.1270 11.29%
2024-02-06 0 0.124 0.124 0.129 0.119 0.129 7,610,000 934,300 0.1228 0.124 0.124 0.129 0.119 0.129 7,610,000 0.1228 0.00%
2024-02-05 0 0.124 0.124 0.132 0.120 0.131 6,604,000 805,212 0.1219 0.124 0.124 0.132 0.120 0.131 6,604,000 0.1219 2.48%
2024-02-02 0 0.121 0.121 0.133 0.118 0.140 9,770,000 1,214,758 0.1243 0.121 0.121 0.133 0.118 0.140 9,770,000 0.1243 0.00%
2024-02-01 0 0.121 0.119 0.128 0.120 0.133 7,680,000 955,898 0.1245 0.121 0.119 0.128 0.120 0.133 7,680,000 0.1245 -1.63%
2024-01-31 0 0.123 0.123 0.149 0.123 0.138 3,128,000 403,254 0.1289 0.123 0.123 0.149 0.123 0.138 3,128,000 0.1289 -12.14%
2024-01-30 0 0.140 0.140 0.149 0.140 0.146 2,958,000 418,038 0.1413 0.140 0.140 0.149 0.140 0.146 2,958,000 0.1413 0.00%
2024-01-29 0 0.140 0.140 0.141 0.140 0.151 3,678,000 535,092 0.1455 0.140 0.140 0.141 0.140 0.151 3,678,000 0.1455 -14.11%
2024-01-26 0 0.163 0.151 0.163 - - 0 0 - 0.163 0.151 0.163 - - 0 - -0.61%
2024-01-25 0 0.164 0.152 0.165 0.156 0.164 76,000 11,920 0.1568 0.164 0.152 0.165 0.156 0.164 76,000 0.1568 7.89%
2024-01-24 0 0.152 0.151 0.159 0.151 0.154 2,070,000 312,838 0.1511 0.152 0.151 0.159 0.151 0.154 2,070,000 0.1511 -0.65%
2024-01-23 0 0.153 0.153 0.164 0.151 0.166 3,550,000 570,714 0.1608 0.153 0.153 0.164 0.151 0.166 3,550,000 0.1608 0.66%
2024-01-22 0 0.152 0.145 0.152 0.145 0.153 36,000 5,270 0.1464 0.152 0.145 0.152 0.145 0.153 36,000 0.1464 4.83%
2024-01-19 0 0.145 0.145 0.154 0.145 0.147 138,000 20,176 0.1462 0.145 0.145 0.154 0.145 0.147 138,000 0.1462 -2.03%
2024-01-18 0 0.148 0.145 0.148 0.142 0.150 206,000 29,890 0.1451 0.148 0.145 0.148 0.142 0.150 206,000 0.1451 2.78%
2024-01-17 0 0.144 0.144 0.148 0.142 0.157 4,112,000 606,070 0.1474 0.144 0.144 0.148 0.142 0.157 4,112,000 0.1474 -10.00%
2024-01-16 0 0.160 0.156 0.160 - - 0 0 - 0.160 0.156 0.160 - - 0 - 0.00%
2024-01-15 0 0.160 0.156 0.167 - - 0 0 - 0.160 0.156 0.167 - - 0 - 0.00%
2024-01-12 0 0.160 0.160 0.165 0.157 0.157 10,000 1,570 0.1570 0.160 0.160 0.165 0.157 0.157 10,000 0.1570 -4.76%
2024-01-11 0 0.168 0.158 0.168 0.159 0.168 446,000 74,094 0.1661 0.168 0.158 0.168 0.159 0.168 446,000 0.1661 5.66%
2024-01-10 0 0.159 0.155 0.160 0.153 0.160 1,268,000 195,630 0.1543 0.159 0.155 0.160 0.153 0.160 1,268,000 0.1543 -0.63%
2024-01-09 0 0.160 0.155 0.160 0.154 0.175 1,432,000 226,110 0.1579 0.160 0.155 0.160 0.154 0.175 1,432,000 0.1579 -5.33%
2024-01-08 0 0.169 0.158 0.169 0.157 0.169 22,000 3,478 0.1581 0.169 0.158 0.169 0.157 0.169 22,000 0.1581 3.68%
2024-01-05 0 0.163 0.163 0.165 0.155 0.173 1,022,000 164,798 0.1613 0.163 0.163 0.165 0.155 0.173 1,022,000 0.1613 -4.12%
2024-01-04 0 0.170 0.164 0.170 0.158 0.199 1,898,020 316,386 0.1667 0.170 0.164 0.170 0.158 0.199 1,898,020 0.1667 9.68%
2024-01-03 0 0.155 0.155 0.161 0.152 0.163 398,000 61,430 0.1543 0.155 0.155 0.161 0.152 0.163 398,000 0.1543 2.65%
2024-01-02 0 0.151 0.151 0.162 0.151 0.151 20,000 3,020 0.1510 0.151 0.151 0.162 0.151 0.151 20,000 0.1510 -1.95%
2023-12-29 0 0.154 0.154 0.162 0.145 0.172 1,978,000 311,040 0.1572 0.154 0.154 0.162 0.145 0.172 1,978,000 0.1572 1.32%
2023-12-28 0 0.152 0.148 0.152 0.142 0.170 9,338,000 1,423,290 0.1524 0.152 0.148 0.152 0.142 0.170 9,338,000 0.1524 0.00%
2023-12-27 0 0.152 0.152 0.170 0.152 0.172 538,000 85,222 0.1584 0.152 0.152 0.170 0.152 0.172 538,000 0.1584 -0.65%
2023-12-22 0 0.153 0.151 0.153 0.153 0.160 166,000 25,538 0.1538 0.153 0.151 0.153 0.153 0.160 166,000 0.1538 0.00%
2023-12-21 0 0.153 0.153 0.160 0.152 0.160 140,000 21,444 0.1532 0.153 0.153 0.160 0.152 0.160 140,000 0.1532 -1.92%
2023-12-20 0 0.156 0.153 0.156 0.152 0.157 1,070,000 164,196 0.1535 0.156 0.153 0.156 0.152 0.157 1,070,000 0.1535 -0.64%
2023-12-19 0 0.157 0.153 0.157 0.153 0.158 1,312,000 203,088 0.1548 0.157 0.153 0.157 0.153 0.158 1,312,000 0.1548 -4.27%
2023-12-18 0 0.164 0.164 0.165 0.152 0.179 986,000 155,080 0.1573 0.164 0.164 0.165 0.152 0.179 986,000 0.1573 2.50%
2023-12-15 0 0.160 0.159 0.160 0.160 0.168 476,000 77,974 0.1638 0.160 0.159 0.160 0.160 0.168 476,000 0.1638 0.63%
2023-12-14 0 0.159 0.159 0.160 0.159 0.172 2,366,000 387,036 0.1636 0.159 0.159 0.160 0.159 0.172 2,366,000 0.1636 -11.67%
2023-12-13 0 0.180 0.164 0.175 0.159 0.180 140,000 23,020 0.1644 0.180 0.164 0.175 0.159 0.180 140,000 0.1644 5.88%
2023-12-12 0 0.170 0.167 0.178 0.170 0.180 3,044,000 543,600 0.1786 0.170 0.167 0.178 0.170 0.180 3,044,000 0.1786 -1.16%
2023-12-11 0 0.172 0.163 0.164 0.172 0.172 600,000 103,200 0.1720 0.172 0.163 0.164 0.172 0.172 600,000 0.1720 2.38%
2023-12-08 0 0.168 0.164 0.168 0.163 0.169 112,000 18,898 0.1687 0.168 0.164 0.168 0.163 0.169 112,000 0.1687 -4.00%
2023-12-07 0 0.175 0.170 0.175 0.175 0.178 330,000 57,962 0.1756 0.175 0.170 0.175 0.175 0.178 330,000 0.1756 -2.78%
2023-12-06 0 0.180 0.179 0.180 0.176 0.195 6,556,000 1,196,006 0.1824 0.180 0.179 0.180 0.176 0.195 6,556,000 0.1824 -8.16%
2023-12-05 0 0.196 0.185 0.198 0.176 0.198 734,000 133,200 0.1815 0.196 0.185 0.198 0.176 0.198 734,000 0.1815 3.70%
2023-12-04 0 0.189 0.188 0.189 0.189 0.198 1,208,000 231,680 0.1918 0.189 0.188 0.189 0.189 0.198 1,208,000 0.1918 -9.13%
2023-12-01 0 0.208 0.206 0.208 0.186 0.208 1,216,000 233,684 0.1922 0.208 0.206 0.208 0.186 0.208 1,216,000 0.1922 8.90%
2023-11-30 0 0.191 0.189 0.195 0.181 0.203 7,082,000 1,315,652 0.1858 0.191 0.189 0.195 0.181 0.203 7,082,000 0.1858 -1.55%
2023-11-29 0 0.194 0.188 0.195 0.188 0.195 330,000 62,722 0.1901 0.194 0.188 0.195 0.188 0.195 330,000 0.1901 0.00%
2023-11-28 0 0.194 0.190 0.195 0.190 0.191 52,000 9,930 0.1910 0.194 0.190 0.195 0.190 0.191 52,000 0.1910 -0.51%
2023-11-27 0 0.195 0.192 0.197 0.192 0.195 140,000 27,198 0.1943 0.195 0.192 0.197 0.192 0.195 140,000 0.1943 -2.01%
2023-11-24 0 0.199 0.195 0.199 - - 0 0 - 0.199 0.195 0.199 - - 0 - 0.00%
2023-11-23 0 0.199 0.192 0.199 - - 0 0 - 0.199 0.192 0.199 - - 0 - -1.00%
2023-11-22 0 0.201 0.194 0.201 0.191 0.203 132,875 26,579 0.2000 0.201 0.194 0.201 0.191 0.203 132,875 0.2000 0.50%
2023-11-21 0 0.200 0.191 0.200 - - 0 0 - 0.200 0.191 0.200 - - 0 - 0.00%
2023-11-20 0 0.200 0.192 0.200 - - 0 0 - 0.200 0.192 0.200 - - 0 - 0.00%
2023-11-17 0 0.200 0.192 0.200 - - 0 0 - 0.200 0.192 0.200 - - 0 - -1.48%
2023-11-16 0 0.203 0.191 0.203 0.203 0.203 20,000 4,060 0.2030 0.203 0.191 0.203 0.203 0.203 20,000 0.2030 0.00%
2023-11-15 0 0.203 0.189 0.202 - - 0 0 - 0.203 0.189 0.202 - - 0 - 0.00%
2023-11-14 0 0.203 0.191 0.203 0.189 0.203 204,000 39,972 0.1959 0.203 0.191 0.203 0.189 0.203 204,000 0.1959 2.01%
2023-11-13 0 0.199 0.190 0.200 - - 0 0 - 0.199 0.190 0.200 - - 0 - 0.00%
2023-11-10 0 0.199 0.189 0.199 - - 0 0 - 0.199 0.189 0.199 - - 0 - -1.97%
2023-11-09 0 0.203 0.189 0.203 - - 0 0 - 0.203 0.189 0.203 - - 0 - 0.00%
2023-11-08 0 0.203 0.188 0.203 0.188 0.203 236,000 45,568 0.1931 0.203 0.188 0.203 0.188 0.203 236,000 0.1931 4.10%
2023-11-07 0 0.195 0.184 0.198 - - 0 0 - 0.195 0.184 0.198 - - 0 - 0.00%
2023-11-06 0 0.195 0.194 0.195 0.178 0.195 146,000 27,532 0.1886 0.195 0.194 0.195 0.178 0.195 146,000 0.1886 1.56%
2023-11-03 0 0.192 0.178 0.192 - - 0 0 - 0.192 0.178 0.192 - - 0 - -0.52%
2023-11-02 0 0.193 0.178 0.195 - - 0 0 - 0.193 0.178 0.195 - - 0 - 0.00%
2023-11-01 0 0.193 0.178 0.193 - - 0 0 - 0.193 0.178 0.193 - - 0 - 0.00%
2023-10-31 0 0.193 0.180 0.195 - - 0 0 - 0.193 0.180 0.195 - - 0 - 0.00%
2023-10-30 0 0.193 0.183 0.195 - - 0 0 - 0.193 0.183 0.195 - - 0 - 0.00%
2023-10-27 0 0.193 0.184 0.195 - - 0 0 - 0.193 0.184 0.195 - - 0 - -0.52%
2023-10-26 0 0.194 0.184 0.195 - - 0 0 - 0.194 0.184 0.195 - - 0 - 0.00%
2023-10-25 0 0.194 0.180 0.194 0.181 0.194 102,000 19,572 0.1919 0.194 0.180 0.194 0.181 0.194 102,000 0.1919 5.43%
2023-10-24 0 0.184 0.176 0.184 0.177 0.186 332,000 60,046 0.1809 0.184 0.176 0.184 0.177 0.186 332,000 0.1809 -3.16%
2023-10-20 0 0.190 0.182 0.190 0.182 0.190 128,000 24,142 0.1886 0.190 0.182 0.190 0.182 0.190 128,000 0.1886 0.00%
2023-10-19 0 0.190 0.181 0.190 0.179 0.190 154,000 28,156 0.1828 0.190 0.181 0.190 0.179 0.190 154,000 0.1828 0.00%
2023-10-18 0 0.190 0.189 0.190 0.178 0.190 126,000 23,608 0.1874 0.190 0.189 0.190 0.178 0.190 126,000 0.1874 -1.55%
2023-10-17 0 0.193 0.185 0.193 0.185 0.195 182,000 35,340 0.1942 0.193 0.185 0.193 0.185 0.195 182,000 0.1942 -3.50%
2023-10-16 0 0.200 0.196 0.200 0.170 0.200 1,828,000 319,412 0.1747 0.200 0.196 0.200 0.170 0.200 1,828,000 0.1747 4.17%
2023-10-13 0 0.192 0.179 0.192 - - 0 0 - 0.192 0.179 0.192 - - 0 - 0.00%
2023-10-12 0 0.192 0.178 0.192 - - 0 0 - 0.192 0.178 0.192 - - 0 - -2.54%
2023-10-11 0 0.197 0.190 0.198 0.173 0.197 200,000 35,544 0.1777 0.197 0.190 0.198 0.173 0.197 200,000 0.1777 8.24%
2023-10-10 0 0.182 0.176 0.196 0.171 0.188 46,000 8,142 0.1770 0.182 0.176 0.196 0.171 0.188 46,000 0.1770 -3.19%
2023-10-09 0 0.188 0.177 0.188 - - 0 0 - 0.188 0.177 0.188 - - 0 - 0.00%
2023-10-06 0 0.188 0.180 0.188 - - 10,000 1,880 0.1880 0.188 0.180 0.188 - - 10,000 0.1880 0.00%
2023-10-05 0 0.188 0.174 0.188 - - 0 0 - 0.188 0.174 0.188 - - 0 - -1.05%
2023-10-04 0 0.190 0.165 0.195 - - 0 0 - 0.190 0.165 0.195 - - 0 - 0.00%
2023-10-03 0 0.190 0.165 0.196 - - 0 0 - 0.190 0.165 0.196 - - 0 - 0.00%
2023-09-29 0 0.190 0.177 0.191 0.177 0.193 182,000 34,458 0.1893 0.190 0.177 0.191 0.177 0.193 182,000 0.1893 4.97%
2023-09-28 0 0.181 0.181 0.192 0.180 0.190 570,000 104,044 0.1825 0.181 0.181 0.192 0.180 0.190 570,000 0.1825 -8.12%
2023-09-27 0 0.197 0.183 0.198 0.188 0.192 124,000 23,296 0.1879 0.197 0.183 0.198 0.188 0.192 124,000 0.1879 2.60%
2023-09-26 0 0.192 0.192 0.205 0.192 0.198 326,000 63,432 0.1946 0.192 0.192 0.205 0.192 0.198 326,000 0.1946 -4.48%
2023-09-25 0 0.201 0.198 0.201 0.198 0.201 182,000 36,476 0.2004 0.201 0.198 0.201 0.198 0.201 182,000 0.2004 1.01%
2023-09-22 0 0.199 0.198 0.211 - - 0 0 - 0.199 0.198 0.211 - - 0 - 0.00%
2023-09-21 0 0.199 0.198 0.213 0.199 0.203 14,000 2,834 0.2024 0.199 0.198 0.213 0.199 0.203 14,000 0.2024 0.00%
2023-09-20 0 0.199 0.199 0.210 0.196 0.219 24,000 4,864 0.2027 0.199 0.199 0.210 0.196 0.219 24,000 0.2027 0.51%
2023-09-19 0 0.198 0.198 0.209 0.198 0.205 28,000 5,628 0.2010 0.198 0.198 0.209 0.198 0.205 28,000 0.2010 0.00%
2023-09-18 0 0.198 0.198 0.209 0.197 0.197 14,000 2,758 0.1970 0.198 0.198 0.209 0.197 0.197 14,000 0.1970 0.51%
2023-09-15 0 0.197 0.197 0.209 0.197 0.197 6,000 1,182 0.1970 0.197 0.197 0.209 0.197 0.197 6,000 0.1970 -0.51%
2023-09-14 0 0.198 0.198 0.206 0.198 0.206 290,000 59,644 0.2057 0.198 0.198 0.206 0.198 0.206 290,000 0.2057 -5.26%
2023-09-13 0 0.209 0.201 0.219 0.200 0.209 260,000 53,784 0.2069 0.209 0.201 0.219 0.200 0.209 260,000 0.2069 1.46%
2023-09-12 0 0.206 0.197 0.206 0.196 0.208 146,000 29,938 0.2051 0.206 0.197 0.206 0.196 0.208 146,000 0.2051 1.48%
2023-09-11 0 0.203 0.194 0.203 0.194 0.205 108,000 21,966 0.2034 0.203 0.194 0.203 0.194 0.205 108,000 0.2034 3.05%
2023-09-07 0 0.197 0.198 0.204 0.197 0.197 8,000 1,576 0.1970 0.197 0.198 0.204 0.197 0.197 8,000 0.1970 -0.51%
2023-09-06 0 0.198 0.198 0.205 - - 0 0 - 0.198 0.198 0.205 - - 0 - 0.00%
2023-09-05 0 0.198 0.197 0.204 0.198 0.208 290,000 58,396 0.2014 0.198 0.197 0.204 0.198 0.208 290,000 0.2014 -4.81%
2023-09-04 0 0.208 0.207 0.210 0.206 0.210 20,000 4,134 0.2067 0.208 0.207 0.210 0.206 0.210 20,000 0.2067 0.00%
2023-08-31 0 0.208 0.209 0.212 - - 10,000 2,080 0.2080 0.208 0.209 0.212 - - 10,000 0.2080 0.00%
2023-08-30 0 0.208 0.208 0.216 0.208 0.212 90,000 18,800 0.2089 0.208 0.208 0.216 0.208 0.212 90,000 0.2089 -1.89%
2023-08-29 0 0.212 0.210 0.212 0.205 0.212 196,000 41,018 0.2093 0.212 0.210 0.212 0.205 0.212 196,000 0.2093 0.00%
2023-08-28 0 0.212 0.203 0.215 - - 0 0 - 0.212 0.203 0.215 - - 0 - 0.00%
2023-08-25 0 0.212 0.210 0.212 0.212 0.212 18,000 3,816 0.2120 0.212 0.210 0.212 0.212 0.212 18,000 0.2120 -2.30%
2023-08-24 0 0.217 0.206 0.217 0.208 0.217 24,000 5,074 0.2114 0.217 0.206 0.217 0.208 0.217 24,000 0.2114 1.88%
2023-08-23 0 0.213 0.209 0.213 0.208 0.213 76,000 16,108 0.2119 0.213 0.209 0.213 0.208 0.213 76,000 0.2119 -0.93%
2023-08-22 0 0.215 0.209 0.215 0.210 0.219 62,000 13,300 0.2145 0.215 0.209 0.215 0.210 0.219 62,000 0.2145 -1.38%
2023-08-21 0 0.218 0.204 0.218 0.208 0.220 202,000 42,438 0.2101 0.218 0.204 0.218 0.208 0.220 202,000 0.2101 -3.54%
2023-08-18 0 0.226 0.206 0.227 0.226 0.226 200,000 45,200 0.2260 0.226 0.206 0.227 0.226 0.226 200,000 0.2260 0.00%
2023-08-17 0 0.226 0.211 0.225 0.236 0.236 38,000 8,968 0.2360 0.226 0.211 0.225 0.236 0.236 38,000 0.2360 -4.24%
2023-08-16 0 0.236 0.218 0.236 0.219 0.237 126,000 28,040 0.2225 0.236 0.218 0.236 0.219 0.237 126,000 0.2225 0.43%
2023-08-15 0 0.235 0.215 0.233 - - 0 0 - 0.235 0.215 0.233 - - 0 - -1.26%
2023-08-14 0 0.238 0.220 0.238 0.201 0.242 458,000 98,418 0.2149 0.238 0.220 0.238 0.201 0.242 458,000 0.2149 8.18%
2023-08-11 0 0.220 0.209 0.220 0.210 0.233 228,000 51,360 0.2253 0.220 0.209 0.220 0.210 0.233 228,000 0.2253 -7.56%
2023-08-10 0 0.238 0.210 0.238 - - 0 0 - 0.238 0.210 0.238 - - 0 - -3.64%
2023-08-09 0 0.247 0.205 0.245 - - 0 0 - 0.247 0.205 0.245 - - 0 - 0.00%
2023-08-08 0 0.247 0.214 0.245 0.208 0.265 90,000 20,998 0.2333 0.247 0.214 0.245 0.208 0.265 90,000 0.2333 -13.33%
2023-08-07 0 0.285 0.230 0.280 0.188 0.290 488,000 105,590 0.2164 0.285 0.230 0.280 0.188 0.290 488,000 0.2164 46.15%
2023-08-04 0 0.195 0.194 0.200 0.195 0.195 50,000 9,750 0.1950 0.195 0.194 0.200 0.195 0.195 50,000 0.1950 1.04%
2023-08-03 0 0.193 0.194 0.199 - - 0 0 - 0.193 0.194 0.199 - - 0 - 0.00%
2023-08-02 0 0.193 0.193 0.199 0.193 0.200 160,000 31,506 0.1969 0.193 0.193 0.199 0.193 0.200 160,000 0.1969 -1.53%
2023-08-01 0 0.196 0.196 0.202 - - 0 0 - 0.196 0.196 0.202 - - 0 - 0.00%
2023-07-31 0 0.196 0.196 0.200 0.192 0.200 14,000 2,712 0.1937 0.196 0.196 0.200 0.192 0.200 14,000 0.1937 -2.00%
2023-07-28 0 0.200 0.200 0.203 0.193 0.200 62,000 12,260 0.1977 0.200 0.200 0.203 0.193 0.200 62,000 0.1977 0.00%
2023-07-27 0 0.200 0.192 0.200 - - 0 0 - 0.200 0.192 0.200 - - 0 - -1.96%
2023-07-26 0 0.204 0.191 0.204 - - 0 0 - 0.204 0.191 0.204 - - 0 - 0.00%
2023-07-25 0 0.204 0.192 0.204 - - 0 0 - 0.204 0.192 0.204 - - 0 - 0.00%
2023-07-24 0 0.204 0.191 0.204 0.190 0.204 16,000 3,174 0.1984 0.204 0.191 0.204 0.190 0.204 16,000 0.1984 0.00%
2023-07-21 0 0.204 0.190 0.204 0.189 0.204 134,000 27,064 0.2020 0.204 0.190 0.204 0.189 0.204 134,000 0.2020 0.99%
2023-07-20 0 0.202 0.191 0.202 - - 0 0 - 0.202 0.191 0.202 - - 0 - 0.00%
2023-07-19 0 0.202 0.191 0.202 - - 0 0 - 0.202 0.191 0.202 - - 0 - 0.00%
2023-07-18 0 0.202 0.191 0.203 - - 0 0 - 0.202 0.191 0.203 - - 0 - 0.00%
2023-07-14 0 0.202 0.194 0.202 - - 0 0 - 0.202 0.194 0.202 - - 0 - -0.49%
2023-07-13 0 0.203 0.194 0.203 0.194 0.204 38,000 7,628 0.2007 0.203 0.194 0.203 0.194 0.204 38,000 0.2007 -0.49%
2023-07-12 0 0.204 0.194 0.204 - - 0 0 - 0.204 0.194 0.204 - - 0 - 0.00%
2023-07-11 0 0.204 0.198 0.204 0.195 0.204 114,000 22,530 0.1976 0.204 0.198 0.204 0.195 0.204 114,000 0.1976 3.55%
2023-07-10 0 0.197 0.196 0.205 0.195 0.200 40,000 7,896 0.1974 0.197 0.196 0.205 0.195 0.200 40,000 0.1974 -2.96%
2023-07-07 0 0.203 0.200 0.203 0.203 0.203 70,000 14,210 0.2030 0.203 0.200 0.203 0.203 0.203 70,000 0.2030 0.00%
2023-07-06 0 0.203 0.200 0.203 0.194 0.203 62,000 12,438 0.2006 0.203 0.200 0.203 0.194 0.203 62,000 0.2006 0.00%
2023-07-05 0 0.203 0.194 0.201 - - 0 0 - 0.203 0.194 0.201 - - 0 - -1.46%
2023-07-04 0 0.206 0.195 0.205 - - 0 0 - 0.206 0.195 0.205 - - 0 - 0.00%
2023-07-03 0 0.206 0.203 0.206 0.206 0.206 32,000 6,592 0.2060 0.206 0.203 0.206 0.206 0.206 32,000 0.2060 1.48%
2023-06-30 0 0.203 0.203 0.205 0.190 0.203 156,000 31,140 0.1996 0.203 0.203 0.205 0.190 0.203 156,000 0.1996 3.05%
2023-06-29 0 0.197 0.190 0.197 0.188 0.201 84,000 16,276 0.1938 0.197 0.190 0.197 0.188 0.201 84,000 0.1938 -1.01%
2023-06-28 0 0.199 0.191 0.199 0.180 0.204 244,000 46,338 0.1899 0.199 0.191 0.199 0.180 0.204 244,000 0.1899 5.85%
2023-06-27 0 0.188 0.188 0.197 0.188 0.196 106,000 20,088 0.1895 0.188 0.188 0.197 0.188 0.196 106,000 0.1895 -1.05%
2023-06-26 0 0.190 0.190 0.199 0.186 0.198 144,000 27,132 0.1884 0.190 0.190 0.199 0.186 0.198 144,000 0.1884 0.53%
2023-06-23 0 0.189 0.188 0.202 0.188 0.190 370,000 70,168 0.1896 0.189 0.188 0.202 0.188 0.190 370,000 0.1896 -0.53%
2023-06-21 0 0.190 0.190 0.204 0.190 0.191 84,000 16,010 0.1906 0.190 0.190 0.204 0.190 0.191 84,000 0.1906 -1.55%
2023-06-20 0 0.193 0.193 0.200 0.193 0.193 20,000 3,860 0.1930 0.193 0.193 0.200 0.193 0.193 20,000 0.1930 0.00%
2023-06-19 0 0.193 0.193 0.204 0.193 0.193 10,000 1,930 0.1930 0.193 0.193 0.204 0.193 0.193 10,000 0.1930 -3.98%
2023-06-16 0 0.201 0.200 0.201 0.190 0.212 1,552,000 301,446 0.1942 0.201 0.200 0.201 0.190 0.212 1,552,000 0.1942 0.50%
2023-06-15 0 0.200 0.200 0.202 0.200 0.200 84,000 16,800 0.2000 0.200 0.200 0.202 0.200 0.200 84,000 0.2000 3.09%
2023-06-14 0 0.194 0.194 0.200 0.194 0.201 18,000 3,578 0.1988 0.194 0.194 0.200 0.194 0.201 18,000 0.1988 -1.02%
2023-06-13 0 0.196 0.196 0.203 0.194 0.196 98,000 19,168 0.1956 0.196 0.196 0.203 0.194 0.196 98,000 0.1956 -3.92%
2023-06-12 0 0.204 0.196 0.204 - - 0 0 - 0.204 0.196 0.204 - - 0 - 0.00%
2023-06-09 0 0.204 0.197 0.204 0.194 0.206 422,000 84,598 0.2005 0.204 0.197 0.204 0.194 0.206 422,000 0.2005 2.00%
2023-06-08 0 0.200 0.196 0.200 0.196 0.204 1,886,000 378,106 0.2005 0.200 0.196 0.200 0.196 0.204 1,886,000 0.2005 -3.85%
2023-06-07 0 0.208 0.206 0.217 0.208 0.217 40,000 8,338 0.2085 0.208 0.206 0.217 0.208 0.217 40,000 0.2085 -4.59%
2023-06-06 0 0.218 0.212 0.218 0.201 0.222 164,000 34,672 0.2114 0.218 0.212 0.218 0.201 0.222 164,000 0.2114 10.66%
2023-06-05 0 0.197 0.198 0.202 0.197 0.198 20,000 3,956 0.1978 0.197 0.198 0.202 0.197 0.198 20,000 0.1978 0.00%
2023-06-02 0 0.197 0.196 0.202 0.193 0.201 100,000 19,650 0.1965 0.197 0.196 0.202 0.193 0.201 100,000 0.1965 -2.48%
2023-06-01 0 0.202 0.195 0.202 0.191 0.202 238,000 47,150 0.1981 0.202 0.195 0.202 0.191 0.202 238,000 0.1981 0.00%
2023-05-31 0 0.202 0.196 0.202 0.196 0.202 70,000 13,970 0.1996 0.202 0.196 0.202 0.196 0.202 70,000 0.1996 0.00%
2023-05-30 0 0.202 0.200 0.202 0.197 0.205 126,000 25,412 0.2017 0.202 0.200 0.202 0.197 0.205 126,000 0.2017 1.00%
2023-05-29 0 0.200 0.198 0.200 0.197 0.204 240,000 47,602 0.1983 0.200 0.198 0.200 0.197 0.204 240,000 0.1983 -3.38%
2023-05-25 0 0.207 0.198 0.207 - - 0 0 - 0.207 0.198 0.207 - - 0 - -0.48%
2023-05-24 0 0.208 0.199 0.208 - - 0 0 - 0.208 0.199 0.208 - - 0 - 0.00%
2023-05-23 0 0.208 0.200 0.210 - - 0 0 - 0.208 0.200 0.210 - - 0 - 0.00%
2023-05-22 0 0.208 0.200 0.208 0.198 0.209 346,000 69,396 0.2006 0.208 0.200 0.208 0.198 0.209 346,000 0.2006 0.48%
2023-05-19 0 0.207 0.207 0.209 0.198 0.207 674,000 136,128 0.2020 0.207 0.207 0.209 0.198 0.207 674,000 0.2020 -0.48%
2023-05-18 0 0.208 0.208 0.210 0.198 0.210 34,000 6,980 0.2053 0.208 0.208 0.210 0.198 0.210 34,000 0.2053 -0.95%
2023-05-17 0 0.210 0.208 0.210 0.198 0.211 48,000 10,032 0.2090 0.210 0.208 0.210 0.198 0.211 48,000 0.2090 -0.94%
2023-05-16 0 0.212 0.207 0.212 0.194 0.212 592,000 117,786 0.1990 0.212 0.207 0.212 0.194 0.212 592,000 0.1990 3.92%
2023-05-15 0 0.204 0.200 0.204 0.192 0.204 208,000 41,428 0.1992 0.204 0.200 0.204 0.192 0.204 208,000 0.1992 2.00%
2023-05-12 0 0.200 0.195 0.204 0.200 0.200 300,000 60,000 0.2000 0.200 0.195 0.204 0.200 0.200 300,000 0.2000 -1.48%
2023-05-11 0 0.203 0.194 0.203 0.191 0.203 232,000 46,618 0.2009 0.203 0.194 0.203 0.191 0.203 232,000 0.2009 2.53%
2023-05-10 0 0.198 0.194 0.198 0.187 0.199 210,000 40,686 0.1937 0.198 0.194 0.198 0.187 0.199 210,000 0.1937 2.59%
2023-05-09 0 0.193 0.192 0.193 0.186 0.197 9,776,000 1,836,126 0.1878 0.193 0.192 0.193 0.186 0.197 9,776,000 0.1878 -1.53%
2023-05-08 0 0.196 0.191 0.196 0.188 0.204 14,254,000 2,710,594 0.1902 0.196 0.191 0.196 0.188 0.204 14,254,000 0.1902 -8.41%
2023-05-05 0 0.214 0.204 0.215 0.200 0.220 150,000 31,874 0.2125 0.214 0.204 0.215 0.200 0.220 150,000 0.2125 1.90%
2023-05-04 0 0.210 0.202 0.216 0.200 0.210 236,000 47,862 0.2028 0.210 0.202 0.216 0.200 0.210 236,000 0.2028 -4.98%
2023-05-03 0 0.221 0.220 0.221 0.193 0.221 154,000 31,170 0.2024 0.221 0.220 0.221 0.193 0.221 154,000 0.2024 9.41%
2023-05-02 0 0.202 0.200 0.202 0.192 0.208 214,000 42,768 0.1999 0.202 0.200 0.202 0.192 0.208 214,000 0.1999 -1.94%
2023-04-28 0 0.206 0.206 0.208 0.200 0.212 624,000 127,352 0.2041 0.206 0.206 0.208 0.200 0.212 624,000 0.2041 -1.90%
2023-04-27 0 0.210 0.210 0.220 0.202 0.222 1,300,000 272,320 0.2095 0.210 0.210 0.220 0.202 0.222 1,300,000 0.2095 -1.41%
2023-04-26 0 0.213 0.210 0.222 - - 0 0 - 0.213 0.210 0.222 - - 0 - 0.00%
2023-04-25 0 0.213 0.213 0.223 0.210 0.220 254,000 54,702 0.2154 0.213 0.213 0.223 0.210 0.220 254,000 0.2154 0.95%
2023-04-24 0 0.211 0.211 0.218 0.210 0.228 684,000 149,010 0.2179 0.211 0.211 0.218 0.210 0.228 684,000 0.2179 -7.46%
2023-04-21 0 0.228 0.222 0.228 0.215 0.232 1,000,000 221,006 0.2210 0.228 0.222 0.228 0.215 0.232 1,000,000 0.2210 0.00%
2023-04-20 0 0.228 0.228 0.230 0.227 0.248 2,804,000 643,396 0.2295 0.228 0.228 0.230 0.227 0.248 2,804,000 0.2295 -5.79%
2023-04-19 0 0.242 0.242 0.247 0.225 0.245 2,030,000 472,076 0.2325 0.242 0.242 0.247 0.225 0.245 2,030,000 0.2325 -2.42%
2023-04-18 0 0.248 0.238 0.249 0.225 0.250 440,000 105,230 0.2392 0.248 0.238 0.249 0.225 0.250 440,000 0.2392 -2.75%
2023-04-17 0 0.255 0.250 0.255 0.246 0.255 154,000 38,196 0.2480 0.255 0.250 0.255 0.246 0.255 154,000 0.2480 6.25%
2023-04-14 0 0.240 0.240 0.243 0.231 0.249 696,000 165,808 0.2382 0.240 0.240 0.243 0.231 0.249 696,000 0.2382 -2.04%
2023-04-13 0 0.245 0.245 0.250 0.245 0.250 144,000 35,300 0.2451 0.245 0.245 0.250 0.245 0.250 144,000 0.2451 -2.00%
2023-04-12 0 0.250 0.250 0.255 0.250 0.250 218,000 54,500 0.2500 0.250 0.250 0.255 0.250 0.250 218,000 0.2500 0.00%
2023-04-11 0 0.250 0.250 0.255 0.250 0.250 242,000 60,500 0.2500 0.250 0.250 0.255 0.250 0.250 242,000 0.2500 -1.96%
2023-04-06 0 0.255 0.255 0.260 0.255 0.260 196,000 50,420 0.2572 0.255 0.255 0.260 0.255 0.260 196,000 0.2572 0.00%
2023-04-04 0 0.255 0.255 0.260 0.250 0.260 252,000 64,470 0.2558 0.255 0.255 0.260 0.250 0.260 252,000 0.2558 2.00%
2023-04-03 0 0.250 0.250 0.255 0.250 0.255 786,000 198,150 0.2521 0.250 0.250 0.255 0.250 0.255 786,000 0.2521 -3.85%
2023-03-31 0 0.260 0.260 0.275 0.260 0.265 42,000 11,040 0.2629 0.260 0.260 0.275 0.260 0.265 42,000 0.2629 -3.70%
2023-03-30 0 0.270 0.250 0.275 0.260 0.275 142,000 38,010 0.2677 0.270 0.250 0.275 0.260 0.275 142,000 0.2677 1.89%
2023-03-29 0 0.265 0.255 0.265 0.255 0.265 322,000 83,810 0.2603 0.265 0.255 0.265 0.255 0.265 322,000 0.2603 1.92%
2023-03-28 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2023-03-27 0 0.260 0.255 0.260 0.255 0.265 434,000 113,130 0.2607 0.260 0.255 0.260 0.255 0.265 434,000 0.2607 -7.14%
2023-03-24 0 0.280 0.270 0.280 0.260 0.280 110,000 29,500 0.2682 0.280 0.270 0.280 0.260 0.280 110,000 0.2682 0.00%
2023-03-23 0 0.280 0.265 0.280 0.255 0.280 114,000 31,510 0.2764 0.280 0.265 0.280 0.255 0.280 114,000 0.2764 1.82%
2023-03-22 0 0.275 0.260 0.265 0.255 0.275 272,000 71,770 0.2639 0.275 0.260 0.265 0.255 0.275 272,000 0.2639 7.84%
2023-03-21 0 0.255 0.250 0.255 0.255 0.265 64,000 16,640 0.2600 0.255 0.250 0.255 0.255 0.265 64,000 0.2600 -1.92%
2023-03-20 0 0.260 0.250 0.260 0.250 0.260 440,000 112,840 0.2565 0.260 0.250 0.260 0.250 0.260 440,000 0.2565 0.00%
2023-03-17 0 0.260 0.250 0.255 0.250 0.260 308,000 78,660 0.2554 0.260 0.250 0.255 0.250 0.260 308,000 0.2554 0.00%
2023-03-16 0 0.260 0.250 0.260 0.260 0.260 362,000 94,120 0.2600 0.260 0.250 0.260 0.260 0.260 362,000 0.2600 -5.45%
2023-03-15 0 0.275 0.275 0.280 0.260 0.275 40,000 10,690 0.2673 0.275 0.275 0.280 0.260 0.275 40,000 0.2673 1.85%
2023-03-14 0 0.270 0.260 0.270 0.260 0.270 82,000 22,120 0.2698 0.270 0.260 0.270 0.260 0.270 82,000 0.2698 -1.82%
2023-03-13 0 0.275 0.260 0.275 0.260 0.275 214,000 56,730 0.2651 0.275 0.260 0.275 0.260 0.275 214,000 0.2651 3.77%
2023-03-10 0 0.265 0.260 0.265 0.260 0.265 192,000 50,700 0.2641 0.265 0.260 0.265 0.260 0.265 192,000 0.2641 -1.85%
2023-03-09 0 0.270 0.260 0.270 0.265 0.270 116,000 31,140 0.2684 0.270 0.260 0.270 0.265 0.270 116,000 0.2684 0.00%
2023-03-08 0 0.270 0.260 0.270 0.260 0.270 380,000 101,520 0.2672 0.270 0.260 0.270 0.260 0.270 380,000 0.2672 0.00%
2023-03-07 0 0.270 0.260 0.270 0.265 0.270 472,000 126,330 0.2676 0.270 0.260 0.270 0.265 0.270 472,000 0.2676 -1.82%
2023-03-06 0 0.275 0.270 0.275 0.260 0.275 500,000 132,130 0.2643 0.275 0.270 0.275 0.260 0.275 500,000 0.2643 -1.79%
2023-03-03 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2023-03-02 0 0.280 0.265 0.285 - - 0 0 - 0.280 0.265 0.285 - - 0 - 0.00%
2023-03-01 0 0.280 0.270 0.280 0.265 0.280 28,000 7,670 0.2739 0.280 0.270 0.280 0.265 0.280 28,000 0.2739 1.82%
2023-02-28 0 0.275 0.270 0.275 0.260 0.275 388,000 104,230 0.2686 0.275 0.270 0.275 0.260 0.275 388,000 0.2686 1.85%
2023-02-27 0 0.270 0.255 0.270 0.270 0.270 80,000 21,600 0.2700 0.270 0.255 0.270 0.270 0.270 80,000 0.2700 -1.82%
2023-02-24 0 0.275 0.250 0.280 - - 0 0 - 0.275 0.250 0.280 - - 0 - 0.00%
2023-02-23 0 0.275 0.260 0.270 - - 0 0 - 0.275 0.260 0.270 - - 0 - 0.00%
2023-02-22 0 0.275 0.270 0.275 0.275 0.275 100,000 27,500 0.2750 0.275 0.270 0.275 0.275 0.275 100,000 0.2750 0.00%
2023-02-21 0 0.275 0.270 0.275 0.265 0.275 136,000 37,140 0.2731 0.275 0.270 0.275 0.265 0.275 136,000 0.2731 0.00%
2023-02-20 0 0.275 0.275 0.285 0.265 0.265 20,000 5,300 0.2650 0.275 0.275 0.285 0.265 0.265 20,000 0.2650 3.77%
2023-02-17 0 0.265 0.265 0.280 0.260 0.275 368,000 97,770 0.2657 0.265 0.265 0.280 0.260 0.275 368,000 0.2657 -1.85%
2023-02-16 0 0.270 0.265 0.270 0.265 0.280 1,994,000 540,090 0.2709 0.270 0.265 0.270 0.265 0.280 1,994,000 0.2709 -6.90%
2023-02-15 0 0.290 0.275 0.290 0.265 0.290 176,000 49,060 0.2788 0.290 0.275 0.290 0.265 0.290 176,000 0.2788 3.57%
2023-02-14 0 0.280 0.265 0.275 0.265 0.280 64,000 16,990 0.2655 0.280 0.265 0.275 0.265 0.280 64,000 0.2655 3.70%
2023-02-13 0 0.270 0.265 0.270 0.265 0.270 230,000 61,880 0.2690 0.270 0.265 0.270 0.265 0.270 230,000 0.2690 -5.26%
2023-02-10 0 0.285 0.270 0.290 - - 0 0 - 0.285 0.270 0.290 - - 0 - -1.72%
2023-02-09 0 0.290 0.265 0.290 0.280 0.290 40,000 11,500 0.2875 0.290 0.265 0.290 0.280 0.290 40,000 0.2875 3.57%
2023-02-08 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2023-02-07 0 0.280 0.270 0.285 - - 0 0 - 0.280 0.270 0.285 - - 0 - 0.00%
2023-02-06 0 0.280 0.275 0.280 0.270 0.280 242,000 67,690 0.2797 0.280 0.275 0.280 0.270 0.280 242,000 0.2797 -1.75%
2023-02-03 0 0.285 0.275 0.285 0.275 0.285 152,000 42,560 0.2800 0.285 0.275 0.285 0.275 0.285 152,000 0.2800 -1.72%
2023-02-02 0 0.290 0.280 0.290 0.275 0.290 664,000 186,800 0.2813 0.290 0.280 0.290 0.275 0.290 664,000 0.2813 5.45%
2023-02-01 0 0.275 0.270 0.275 0.260 0.280 438,000 116,080 0.2650 0.275 0.270 0.275 0.260 0.280 438,000 0.2650 5.77%
2023-01-31 0 0.260 0.250 0.265 0.250 0.260 98,000 25,300 0.2582 0.260 0.250 0.265 0.250 0.260 98,000 0.2582 1.96%
2023-01-30 0 0.255 0.250 0.255 0.250 0.260 302,000 77,370 0.2562 0.255 0.250 0.255 0.250 0.260 302,000 0.2562 -1.92%
2023-01-27 0 0.260 0.255 0.260 0.255 0.260 266,000 68,180 0.2563 0.260 0.255 0.260 0.255 0.260 266,000 0.2563 1.96%
2023-01-26 0 0.255 0.250 0.255 0.250 0.260 3,024,000 763,962 0.2526 0.255 0.250 0.255 0.250 0.260 3,024,000 0.2526 -1.92%
2023-01-20 0 0.260 0.255 0.260 0.242 0.270 3,010,000 761,178 0.2529 0.260 0.255 0.260 0.242 0.270 3,010,000 0.2529 1.96%
2023-01-19 0 0.255 0.255 0.260 0.245 0.265 3,852,000 985,642 0.2559 0.255 0.255 0.260 0.245 0.265 3,852,000 0.2559 -8.93%
2023-01-18 0 0.280 0.265 0.280 0.265 0.280 594,000 160,830 0.2708 0.280 0.265 0.280 0.265 0.280 594,000 0.2708 1.82%
2023-01-17 0 0.275 0.270 0.275 0.270 0.280 1,982,000 543,600 0.2743 0.275 0.270 0.275 0.270 0.280 1,982,000 0.2743 -6.78%
2023-01-16 0 0.295 0.285 0.295 0.280 0.300 90,000 26,330 0.2926 0.295 0.285 0.295 0.280 0.300 90,000 0.2926 1.72%
2023-01-13 0 0.290 0.285 0.290 0.285 0.290 230,000 66,550 0.2893 0.290 0.285 0.290 0.285 0.290 230,000 0.2893 0.00%
2023-01-12 0 0.290 0.280 0.290 0.270 0.290 1,930,000 543,390 0.2815 0.290 0.280 0.290 0.270 0.290 1,930,000 0.2815 0.00%
2023-01-11 0 0.290 0.290 0.295 0.285 0.290 256,000 74,190 0.2898 0.290 0.290 0.295 0.285 0.290 256,000 0.2898 1.75%
2023-01-10 0 0.285 0.285 0.290 0.270 0.305 1,920,000 551,770 0.2874 0.285 0.285 0.290 0.270 0.305 1,920,000 0.2874 -6.56%
2023-01-09 0 0.305 0.295 0.305 0.295 0.305 22,000 6,590 0.2995 0.305 0.295 0.305 0.295 0.305 22,000 0.2995 1.67%
2023-01-06 0 0.300 0.290 0.300 0.290 0.300 1,316,000 386,420 0.2936 0.300 0.290 0.300 0.290 0.300 1,316,000 0.2936 0.00%
2023-01-05 0 0.300 0.300 0.305 0.300 0.310 100,000 30,530 0.3053 0.300 0.300 0.305 0.300 0.310 100,000 0.3053 -1.64%
2023-01-04 0 0.305 0.300 0.305 0.295 0.305 280,000 84,510 0.3018 0.305 0.300 0.305 0.295 0.305 280,000 0.3018 1.67%
2023-01-03 0 0.300 0.290 0.300 0.290 0.300 476,000 141,070 0.2964 0.300 0.290 0.300 0.290 0.300 476,000 0.2964 0.00%
2022-12-30 0 0.300 0.290 0.300 0.290 0.300 362,000 106,800 0.2950 0.300 0.290 0.300 0.290 0.300 362,000 0.2950 1.69%
2022-12-29 0 0.295 0.290 0.295 0.290 0.315 4,298,000 1,275,660 0.2968 0.295 0.290 0.295 0.290 0.315 4,298,000 0.2968 -6.35%
2022-12-28 0 0.315 0.310 0.315 0.300 0.360 5,738,000 1,833,620 0.3196 0.315 0.310 0.315 0.300 0.360 5,738,000 0.3196 -12.50%
2022-12-23 0 0.360 0.350 0.360 0.295 0.430 10,038,000 3,811,090 0.3797 0.360 0.350 0.360 0.295 0.430 10,038,000 0.3797 18.03%
2022-12-22 0 0.305 0.295 0.305 0.290 0.305 634,000 189,960 0.2996 0.305 0.295 0.305 0.290 0.305 634,000 0.2996 0.00%
2022-12-21 0 0.305 0.300 0.305 0.295 0.305 496,000 147,800 0.2980 0.305 0.300 0.305 0.295 0.305 496,000 0.2980 0.00%
2022-12-20 0 0.305 0.300 0.305 0.290 0.305 600,000 178,470 0.2975 0.305 0.300 0.305 0.290 0.305 600,000 0.2975 0.00%
2022-12-19 0 0.305 0.290 0.305 0.295 0.305 112,000 33,740 0.3013 0.305 0.290 0.305 0.295 0.305 112,000 0.3013 0.00%
2022-12-16 0 0.305 0.300 0.305 0.290 0.305 1,780,000 526,160 0.2956 0.305 0.300 0.305 0.290 0.305 1,780,000 0.2956 -1.61%
2022-12-15 0 0.310 0.305 0.310 0.280 0.315 2,640,000 802,400 0.3039 0.310 0.305 0.310 0.280 0.315 2,640,000 0.3039 -4.62%
2022-12-14 0 0.325 0.310 0.325 0.315 0.325 158,000 50,790 0.3215 0.325 0.310 0.325 0.315 0.325 158,000 0.3215 0.00%
2022-12-13 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2022-12-12 0 0.325 0.315 0.325 0.315 0.325 86,000 27,390 0.3185 0.325 0.315 0.325 0.315 0.325 86,000 0.3185 0.00%
2022-12-09 0 0.325 0.325 0.330 0.305 0.330 2,712,000 857,500 0.3162 0.325 0.325 0.330 0.305 0.330 2,712,000 0.3162 -2.99%
2022-12-08 0 0.335 0.320 0.335 0.325 0.335 584,000 192,290 0.3293 0.335 0.320 0.335 0.325 0.335 584,000 0.3293 -1.47%
2022-12-07 0 0.340 0.325 0.340 0.325 0.345 100,000 33,700 0.3370 0.340 0.325 0.340 0.325 0.345 100,000 0.3370 4.62%
2022-12-06 0 0.325 0.325 0.335 0.325 0.375 2,008,000 669,170 0.3333 0.325 0.325 0.335 0.325 0.375 2,008,000 0.3333 -1.52%
2022-12-05 0 0.330 0.320 0.330 0.320 0.330 200,000 64,480 0.3224 0.330 0.320 0.330 0.320 0.330 200,000 0.3224 4.76%
2022-12-02 0 0.315 0.310 0.315 0.315 0.315 74,000 23,310 0.3150 0.315 0.310 0.315 0.315 0.315 74,000 0.3150 -3.08%
2022-12-01 0 0.325 0.315 0.325 0.310 0.325 414,000 132,340 0.3197 0.325 0.315 0.325 0.310 0.325 414,000 0.3197 0.00%
2022-11-30 0 0.325 0.310 0.325 0.310 0.325 126,000 40,560 0.3219 0.325 0.310 0.325 0.310 0.325 126,000 0.3219 0.00%
2022-11-29 0 0.325 0.310 0.325 0.310 0.325 148,000 47,250 0.3193 0.325 0.310 0.325 0.310 0.325 148,000 0.3193 3.17%
2022-11-28 0 0.315 0.315 0.320 0.300 0.320 1,162,000 358,200 0.3083 0.315 0.315 0.320 0.300 0.320 1,162,000 0.3083 -3.08%
2022-11-25 0 0.325 0.315 0.325 0.315 0.325 92,000 29,630 0.3221 0.325 0.315 0.325 0.315 0.325 92,000 0.3221 -1.52%
2022-11-24 0 0.330 0.320 0.330 0.315 0.330 188,000 60,320 0.3209 0.330 0.320 0.330 0.315 0.330 188,000 0.3209 1.54%
2022-11-23 0 0.325 0.310 0.325 0.315 0.325 278,000 88,970 0.3200 0.325 0.310 0.325 0.315 0.325 278,000 0.3200 -1.52%
2022-11-22 0 0.330 0.315 0.330 0.310 0.330 576,000 182,460 0.3168 0.330 0.315 0.330 0.310 0.330 576,000 0.3168 1.54%
2022-11-21 0 0.325 0.315 0.320 0.315 0.325 290,000 91,600 0.3159 0.325 0.315 0.320 0.315 0.325 290,000 0.3159 1.56%
2022-11-18 0 0.320 0.320 0.330 0.320 0.335 68,000 22,360 0.3288 0.320 0.320 0.330 0.320 0.335 68,000 0.3288 -4.48%
2022-11-17 0 0.335 0.325 0.335 0.325 0.335 338,000 111,450 0.3297 0.335 0.325 0.335 0.325 0.335 338,000 0.3297 3.08%
2022-11-16 0 0.325 0.315 0.325 0.315 0.330 1,002,000 324,490 0.3238 0.325 0.315 0.325 0.315 0.330 1,002,000 0.3238 -1.52%
2022-11-15 0 0.330 0.325 0.330 0.310 0.330 672,000 214,490 0.3192 0.330 0.325 0.330 0.310 0.330 672,000 0.3192 3.13%
2022-11-14 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2022-11-11 0 0.320 0.315 0.320 0.290 0.320 848,000 259,240 0.3057 0.320 0.315 0.320 0.290 0.320 848,000 0.3057 8.47%
2022-11-10 0 0.295 0.290 0.295 0.295 0.315 3,034,000 914,770 0.3015 0.295 0.290 0.295 0.295 0.315 3,034,000 0.3015 -9.23%
2022-11-09 0 0.325 0.310 0.325 0.300 0.325 754,000 237,800 0.3154 0.325 0.310 0.325 0.300 0.325 754,000 0.3154 4.84%
2022-11-08 0 0.310 0.305 0.310 0.305 0.320 1,066,000 330,190 0.3097 0.310 0.305 0.310 0.305 0.320 1,066,000 0.3097 -3.12%
2022-11-07 0 0.320 0.315 0.320 0.310 0.325 2,802,000 888,260 0.3170 0.320 0.315 0.320 0.310 0.325 2,802,000 0.3170 -3.03%
2022-11-04 0 0.330 0.320 0.330 0.315 0.335 1,188,000 388,080 0.3267 0.330 0.320 0.330 0.315 0.335 1,188,000 0.3267 3.13%
2022-11-03 0 0.320 0.320 0.325 0.315 0.330 2,634,000 848,280 0.3221 0.320 0.320 0.325 0.315 0.330 2,634,000 0.3221 -5.88%
2022-11-02 0 0.340 0.330 0.340 0.320 0.345 3,278,000 1,071,690 0.3269 0.340 0.330 0.340 0.320 0.345 3,278,000 0.3269 -1.45%
2022-11-01 0 0.345 0.335 0.345 0.320 0.345 3,564,000 1,182,250 0.3317 0.345 0.335 0.345 0.320 0.345 3,564,000 0.3317 1.47%
2022-10-31 0 0.340 0.330 0.340 0.325 0.345 1,562,000 521,170 0.3337 0.340 0.330 0.340 0.325 0.345 1,562,000 0.3337 -4.23%
2022-10-28 0 0.355 0.350 0.355 0.340 0.360 1,270,000 446,160 0.3513 0.355 0.350 0.355 0.340 0.360 1,270,000 0.3513 -4.05%
2022-10-27 0 0.370 0.365 0.370 0.350 0.370 352,000 126,020 0.3580 0.370 0.365 0.370 0.350 0.370 352,000 0.3580 5.71%
2022-10-26 0 0.350 0.340 0.350 0.320 0.355 2,084,000 719,460 0.3452 0.350 0.340 0.350 0.320 0.355 2,084,000 0.3452 2.94%
2022-10-25 0 0.340 0.330 0.340 0.325 0.370 2,434,000 827,340 0.3399 0.340 0.330 0.340 0.325 0.370 2,434,000 0.3399 -6.85%
2022-10-24 0 0.365 0.350 0.365 0.365 0.395 2,372,000 887,770 0.3743 0.365 0.350 0.365 0.365 0.395 2,372,000 0.3743 -7.59%
2022-10-21 0 0.395 0.380 0.395 0.380 0.395 914,000 353,350 0.3866 0.395 0.380 0.395 0.380 0.395 914,000 0.3866 0.00%
2022-10-20 0 0.395 0.380 0.395 0.385 0.395 116,000 45,120 0.3890 0.395 0.380 0.395 0.385 0.395 116,000 0.3890 1.28%
2022-10-19 0 0.390 0.390 0.395 0.385 0.395 406,000 157,320 0.3875 0.390 0.390 0.395 0.385 0.395 406,000 0.3875 -1.27%
2022-10-18 0 0.395 0.385 0.395 0.385 0.395 884,000 342,380 0.3873 0.395 0.385 0.395 0.385 0.395 884,000 0.3873 0.00%
2022-10-17 0 0.395 0.385 0.395 0.385 0.395 64,000 24,680 0.3856 0.395 0.385 0.395 0.385 0.395 64,000 0.3856 2.60%
2022-10-14 0 0.385 0.385 0.400 0.385 0.400 12,244,000 4,874,040 0.3981 0.385 0.385 0.400 0.385 0.400 12,244,000 0.3981 -3.75%
2022-10-13 0 0.400 0.385 0.400 0.375 0.400 16,154,000 6,435,430 0.3984 0.400 0.385 0.400 0.375 0.400 16,154,000 0.3984 2.56%
2022-10-12 0 0.390 0.375 0.390 0.370 0.390 4,206,000 1,598,440 0.3800 0.390 0.375 0.390 0.370 0.390 4,206,000 0.3800 0.00%
2022-10-11 0 0.390 0.380 0.390 0.380 0.390 1,244,000 480,210 0.3860 0.390 0.380 0.390 0.380 0.390 1,244,000 0.3860 0.00%
2022-10-10 0 0.390 0.380 0.390 0.380 0.400 1,744,000 678,890 0.3893 0.390 0.380 0.390 0.380 0.400 1,744,000 0.3893 -1.27%
2022-10-07 0 0.395 0.385 0.395 0.390 0.395 186,000 73,310 0.3941 0.395 0.385 0.395 0.390 0.395 186,000 0.3941 0.00%
2022-10-06 0 0.395 0.390 0.395 0.390 0.400 2,038,000 804,190 0.3946 0.395 0.390 0.395 0.390 0.400 2,038,000 0.3946 -1.25%
2022-10-05 0 0.400 0.390 0.400 0.385 0.405 1,690,000 671,070 0.3971 0.400 0.390 0.400 0.385 0.405 1,690,000 0.3971 1.27%
2022-10-03 0 0.395 0.385 0.395 0.380 0.395 816,000 318,690 0.3906 0.395 0.385 0.395 0.380 0.395 816,000 0.3906 0.00%
2022-09-30 0 0.395 0.380 0.395 0.375 0.395 1,248,000 486,120 0.3895 0.395 0.380 0.395 0.375 0.395 1,248,000 0.3895 2.60%
2022-09-29 0 0.385 0.385 0.390 0.375 0.390 1,144,000 436,740 0.3818 0.385 0.385 0.390 0.375 0.390 1,144,000 0.3818 -1.28%
2022-09-28 0 0.390 0.380 0.390 0.380 0.395 6,664,000 2,611,400 0.3919 0.390 0.380 0.390 0.380 0.395 6,664,000 0.3919 -1.27%
2022-09-27 0 0.395 0.385 0.395 0.385 0.395 4,476,000 1,764,130 0.3941 0.395 0.385 0.395 0.385 0.395 4,476,000 0.3941 1.28%
2022-09-26 0 0.390 0.380 0.390 0.380 0.395 3,284,000 1,293,540 0.3939 0.390 0.380 0.390 0.380 0.395 3,284,000 0.3939 1.30%
2022-09-23 0 0.385 0.380 0.390 0.360 0.395 8,228,000 3,235,780 0.3933 0.385 0.380 0.390 0.360 0.395 8,228,000 0.3933 0.00%
2022-09-22 0 0.385 0.380 0.385 0.380 0.390 326,000 126,130 0.3869 0.385 0.380 0.385 0.380 0.390 326,000 0.3869 -1.28%
2022-09-21 0 0.390 0.390 0.395 0.370 0.390 1,774,000 678,820 0.3826 0.390 0.390 0.395 0.370 0.390 1,774,000 0.3826 -1.27%
2022-09-20 0 0.395 0.390 0.395 0.385 0.395 872,000 339,710 0.3896 0.395 0.390 0.395 0.385 0.395 872,000 0.3896 -1.25%
2022-09-19 0 0.400 0.390 0.400 0.390 0.405 172,000 68,080 0.3958 0.400 0.390 0.400 0.390 0.405 172,000 0.3958 -1.23%
2022-09-16 0 0.405 0.390 0.405 0.385 0.405 4,122,000 1,635,840 0.3969 0.405 0.390 0.405 0.385 0.405 4,122,000 0.3969 1.25%
2022-09-15 0 0.400 0.385 0.400 0.385 0.405 778,000 304,860 0.3919 0.400 0.385 0.400 0.385 0.405 778,000 0.3919 -1.23%
2022-09-14 0 0.405 0.400 0.405 0.380 0.405 3,638,000 1,441,210 0.3962 0.405 0.400 0.405 0.380 0.405 3,638,000 0.3962 1.25%
2022-09-13 0 0.400 0.395 0.400 0.380 0.400 2,662,000 1,039,780 0.3906 0.400 0.395 0.400 0.380 0.400 2,662,000 0.3906 0.00%
2022-09-09 0 0.400 0.395 0.400 0.380 0.400 4,094,000 1,609,070 0.3930 0.400 0.395 0.400 0.380 0.400 4,094,000 0.3930 2.56%
2022-09-08 0 0.390 0.380 0.390 0.375 0.390 176,000 67,800 0.3852 0.390 0.380 0.390 0.375 0.390 176,000 0.3852 0.00%
2022-09-07 0 0.390 0.380 0.390 0.375 0.400 2,698,000 1,029,600 0.3816 0.390 0.380 0.390 0.375 0.400 2,698,000 0.3816 -2.50%
2022-09-06 0 0.400 0.395 0.400 0.380 0.400 2,448,000 954,770 0.3900 0.400 0.395 0.400 0.380 0.400 2,448,000 0.3900 0.00%
2022-09-05 0 0.400 0.400 0.405 0.375 0.400 27,608,000 11,018,480 0.3991 0.400 0.400 0.405 0.375 0.400 27,608,000 0.3991 3.90%
2022-09-02 0 0.385 0.385 0.400 0.350 0.405 22,208,000 8,793,390 0.3960 0.385 0.385 0.400 0.350 0.405 22,208,000 0.3960 1.32%
2022-09-01 0 0.380 0.365 0.380 0.370 0.385 5,672,000 2,162,360 0.3812 0.380 0.365 0.380 0.370 0.385 5,672,000 0.3812 4.11%
2022-08-31 0 0.365 0.360 0.365 0.360 0.365 736,785 266,326 0.3615 0.365 0.360 0.365 0.360 0.365 736,785 0.3615 0.00%
2022-08-30 0 0.365 0.360 0.365 0.350 0.365 3,158,000 1,134,990 0.3594 0.365 0.360 0.365 0.350 0.365 3,158,000 0.3594 4.29%
2022-08-29 0 0.350 0.335 0.355 0.325 0.355 3,000,000 1,030,850 0.3436 0.350 0.335 0.355 0.325 0.355 3,000,000 0.3436 6.06%
2022-08-26 0 0.330 0.315 0.330 0.315 0.330 92,000 30,020 0.3263 0.330 0.315 0.330 0.315 0.330 92,000 0.3263 1.54%
2022-08-25 0 0.325 0.315 0.325 0.325 0.325 20,000 6,500 0.3250 0.325 0.315 0.325 0.325 0.325 20,000 0.3250 -1.52%
2022-08-24 0 0.330 0.310 0.330 0.310 0.330 1,482,000 471,230 0.3180 0.330 0.310 0.330 0.310 0.330 1,482,000 0.3180 -1.49%
2022-08-23 0 0.335 0.320 0.335 0.330 0.335 280,000 93,780 0.3349 0.335 0.320 0.335 0.330 0.335 280,000 0.3349 1.52%
2022-08-22 0 0.330 0.330 0.340 0.315 0.335 606,000 195,150 0.3220 0.330 0.330 0.340 0.315 0.335 606,000 0.3220 -1.49%
2022-08-19 0 0.335 0.330 0.335 0.325 0.335 370,000 122,380 0.3308 0.335 0.330 0.335 0.325 0.335 370,000 0.3308 -1.47%
2022-08-18 0 0.340 0.330 0.340 0.330 0.340 500,000 166,380 0.3328 0.340 0.330 0.340 0.330 0.340 500,000 0.3328 -1.45%
2022-08-17 0 0.345 0.335 0.345 0.335 0.345 140,000 47,800 0.3414 0.345 0.335 0.345 0.335 0.345 140,000 0.3414 0.00%
2022-08-16 0 0.345 0.335 0.345 0.330 0.345 260,000 87,410 0.3362 0.345 0.335 0.345 0.330 0.345 260,000 0.3362 1.47%
2022-08-15 0 0.340 0.335 0.340 0.335 0.345 174,000 59,290 0.3407 0.340 0.335 0.340 0.335 0.345 174,000 0.3407 -1.45%
2022-08-12 0 0.345 0.340 0.345 0.340 0.360 186,000 64,640 0.3475 0.345 0.340 0.345 0.340 0.360 186,000 0.3475 -4.17%
2022-08-11 0 0.360 0.350 0.360 0.335 0.360 420,000 143,120 0.3408 0.360 0.350 0.360 0.335 0.360 420,000 0.3408 4.35%
2022-08-10 0 0.345 0.335 0.345 0.335 0.345 174,000 59,310 0.3409 0.345 0.335 0.345 0.335 0.345 174,000 0.3409 -1.43%
2022-08-09 0 0.350 0.345 0.350 0.340 0.350 82,000 28,330 0.3455 0.350 0.345 0.350 0.340 0.350 82,000 0.3455 0.00%
2022-08-08 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - -1.41%
2022-08-05 0 0.355 0.335 0.355 0.335 0.355 490,000 170,890 0.3488 0.355 0.335 0.355 0.335 0.355 490,000 0.3488 1.43%
2022-08-04 0 0.350 0.340 0.350 0.335 0.350 612,000 209,380 0.3421 0.350 0.340 0.350 0.335 0.350 612,000 0.3421 -1.41%
2022-08-03 0 0.355 0.350 0.355 0.335 0.355 240,000 83,150 0.3465 0.355 0.350 0.355 0.335 0.355 240,000 0.3465 0.00%
2022-08-02 0 0.355 0.335 0.355 0.320 0.355 1,040,000 342,420 0.3293 0.355 0.335 0.355 0.320 0.355 1,040,000 0.3293 1.43%
2022-08-01 0 0.350 0.340 0.350 0.335 0.375 70,000 24,110 0.3444 0.350 0.340 0.350 0.335 0.375 70,000 0.3444 1.45%
2022-07-29 0 0.345 0.340 0.345 0.330 0.345 330,000 112,100 0.3397 0.345 0.340 0.345 0.330 0.345 330,000 0.3397 -1.43%
2022-07-28 0 0.350 0.330 0.350 0.335 0.350 660,000 224,900 0.3408 0.350 0.330 0.350 0.335 0.350 660,000 0.3408 0.00%
2022-07-27 0 0.350 0.350 0.360 0.350 0.360 80,000 28,080 0.3510 0.350 0.350 0.360 0.350 0.360 80,000 0.3510 0.00%
2022-07-26 0 0.350 0.350 0.360 0.350 0.370 842,000 300,150 0.3565 0.350 0.350 0.360 0.350 0.370 842,000 0.3565 -4.11%
2022-07-25 0 0.365 0.350 0.375 - - 0 0 - 0.365 0.350 0.375 - - 0 - 0.00%
2022-07-22 0 0.365 0.355 0.365 0.350 0.370 1,774,000 633,520 0.3571 0.365 0.355 0.365 0.350 0.370 1,774,000 0.3571 1.39%
2022-07-21 0 0.360 0.350 0.360 0.335 0.400 24,124,000 9,344,500 0.3874 0.360 0.350 0.360 0.335 0.400 24,124,000 0.3874 -5.26%
2022-07-20 0 0.380 0.380 0.385 0.315 0.380 8,812,000 3,053,180 0.3465 0.380 0.380 0.385 0.315 0.380 8,812,000 0.3465 5.56%
2022-07-19 0 0.360 0.340 0.350 0.310 0.360 4,240,000 1,484,100 0.3500 0.360 0.340 0.350 0.310 0.360 4,240,000 0.3500 4.35%
2022-07-18 0 0.345 0.330 0.345 0.320 0.350 532,000 182,140 0.3424 0.345 0.330 0.345 0.320 0.350 532,000 0.3424 2.99%
2022-07-15 0 0.335 0.320 0.335 0.320 0.335 2,706,000 896,970 0.3315 0.335 0.320 0.335 0.320 0.335 2,706,000 0.3315 3.08%
2022-07-14 0 0.325 0.320 0.325 0.295 0.325 1,260,000 390,300 0.3098 0.325 0.320 0.325 0.295 0.325 1,260,000 0.3098 4.84%
2022-07-13 0 0.310 0.300 0.310 0.305 0.320 1,458,000 451,380 0.3096 0.310 0.300 0.310 0.305 0.320 1,458,000 0.3096 -4.62%
2022-07-12 0 0.325 0.315 0.325 0.310 0.325 2,122,000 670,980 0.3162 0.325 0.315 0.325 0.310 0.325 2,122,000 0.3162 -1.52%
2022-07-11 0 0.330 0.325 0.330 0.305 0.330 1,698,000 541,870 0.3191 0.330 0.325 0.330 0.305 0.330 1,698,000 0.3191 0.00%
2022-07-08 0 0.330 0.315 0.330 - - 20 5 0.2500 0.330 0.315 0.330 - - 20 0.2500 -2.94%
2022-07-07 0 0.340 0.320 0.340 0.315 0.340 1,172,020 370,965 0.3165 0.340 0.320 0.340 0.315 0.340 1,172,020 0.3165 3.03%
2022-07-06 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - -1.49%
2022-07-05 0 0.335 0.315 0.335 - - 150 44 0.2933 0.335 0.315 0.335 - - 150 0.2933 0.00%
2022-07-04 0 0.335 0.330 0.335 0.320 0.340 752,000 241,990 0.3218 0.335 0.330 0.335 0.320 0.340 752,000 0.3218 0.00%
2022-06-30 0 0.335 0.320 0.335 0.320 0.350 306,000 102,530 0.3351 0.335 0.320 0.335 0.320 0.350 306,000 0.3351 -1.47%
2022-06-29 0 0.340 0.335 0.340 0.310 0.340 2,346,000 781,690 0.3332 0.340 0.335 0.340 0.310 0.340 2,346,000 0.3332 4.62%
2022-06-28 0 0.325 0.310 0.325 0.320 0.330 150,000 48,260 0.3217 0.325 0.310 0.325 0.320 0.330 150,000 0.3217 0.00%
2022-06-27 0 0.325 0.320 0.325 0.310 0.330 712,000 223,450 0.3138 0.325 0.320 0.325 0.310 0.330 712,000 0.3138 -1.52%
2022-06-24 0 0.330 0.320 0.330 0.310 0.330 408,000 129,120 0.3165 0.330 0.320 0.330 0.310 0.330 408,000 0.3165 -1.49%
2022-06-23 0 0.335 0.310 0.340 - - 0 0 - 0.335 0.310 0.340 - - 0 - 0.00%
2022-06-22 0 0.335 0.315 0.335 0.310 0.350 958,000 313,670 0.3274 0.335 0.315 0.335 0.310 0.350 958,000 0.3274 -1.47%
2022-06-21 0 0.340 0.310 0.340 0.330 0.340 604,000 203,860 0.3375 0.340 0.310 0.340 0.330 0.340 604,000 0.3375 0.00%
2022-06-20 0 0.340 0.335 0.340 0.300 0.340 2,048,000 639,450 0.3122 0.340 0.335 0.340 0.300 0.340 2,048,000 0.3122 3.03%
2022-06-17 0 0.330 0.315 0.335 0.250 0.355 7,820,000 2,299,390 0.2940 0.330 0.315 0.335 0.250 0.355 7,820,000 0.2940 -8.33%
2022-06-16 0 0.360 0.345 0.360 0.345 0.370 3,724,000 1,315,460 0.3532 0.360 0.345 0.360 0.345 0.370 3,724,000 0.3532 2.86%
2022-06-15 0 0.350 0.345 0.350 0.330 0.350 18,000 6,210 0.3450 0.350 0.345 0.350 0.330 0.350 18,000 0.3450 2.94%
2022-06-14 0 0.340 0.330 0.340 0.335 0.340 22,000 7,390 0.3359 0.340 0.330 0.340 0.335 0.340 22,000 0.3359 -1.45%
2022-06-13 0 0.345 0.330 0.345 0.335 0.355 1,300,000 436,720 0.3359 0.345 0.330 0.345 0.335 0.355 1,300,000 0.3359 0.00%
2022-06-10 0 0.345 0.340 0.345 0.340 0.350 246,000 84,400 0.3431 0.345 0.340 0.345 0.340 0.350 246,000 0.3431 0.00%
2022-06-09 0 0.345 0.340 0.345 0.330 0.355 2,548,000 864,320 0.3392 0.345 0.340 0.345 0.330 0.355 2,548,000 0.3392 -4.17%
2022-06-08 0 0.360 0.350 0.360 0.330 0.360 1,658,000 580,540 0.3501 0.360 0.350 0.360 0.330 0.360 1,658,000 0.3501 9.09%
2022-06-07 0 0.330 0.315 0.330 0.315 0.330 68,000 22,100 0.3250 0.330 0.315 0.330 0.315 0.330 68,000 0.3250 0.00%
2022-06-06 0 0.330 0.310 0.330 0.310 0.330 118,000 38,030 0.3223 0.330 0.310 0.330 0.310 0.330 118,000 0.3223 1.54%
2022-06-02 0 0.325 0.310 0.325 0.310 0.330 160,000 51,010 0.3188 0.325 0.310 0.325 0.310 0.330 160,000 0.3188 -1.52%
2022-06-01 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2022-05-31 0 0.330 0.315 0.335 0.330 0.335 6,000 2,000 0.3333 0.330 0.315 0.335 0.330 0.335 6,000 0.3333 -1.49%
2022-05-30 0 0.335 0.325 0.335 0.315 0.335 294,000 93,750 0.3189 0.335 0.325 0.335 0.315 0.335 294,000 0.3189 1.52%
2022-05-27 0 0.330 0.325 0.335 0.310 0.335 2,716,000 885,370 0.3260 0.330 0.325 0.335 0.310 0.335 2,716,000 0.3260 1.54%
2022-05-26 0 0.325 0.320 0.325 0.305 0.325 428,000 132,840 0.3104 0.325 0.320 0.325 0.305 0.325 428,000 0.3104 0.00%
2022-05-25 0 0.325 0.315 0.325 - - 0 0 - 0.325 0.315 0.325 - - 0 - 0.00%
2022-05-24 0 0.325 0.315 0.335 - - 0 0 - 0.325 0.315 0.335 - - 0 - 0.00%
2022-05-23 0 0.325 0.315 0.330 0.315 0.330 359,000 116,500 0.3245 0.325 0.315 0.330 0.315 0.330 359,000 0.3245 -1.52%
2022-05-20 0 0.330 0.320 0.330 0.300 0.335 756,000 238,130 0.3150 0.330 0.320 0.330 0.300 0.335 756,000 0.3150 6.45%
2022-05-19 0 0.310 0.300 0.310 0.305 0.310 1,000,000 306,850 0.3069 0.310 0.300 0.310 0.305 0.310 1,000,000 0.3069 1.64%
2022-05-18 0 0.305 0.305 0.315 0.300 0.330 862,000 265,840 0.3084 0.305 0.305 0.315 0.300 0.330 862,000 0.3084 1.67%
2022-05-17 0 0.300 0.300 0.305 0.300 0.300 32,000 9,600 0.3000 0.300 0.300 0.305 0.300 0.300 32,000 0.3000 -1.64%
2022-05-16 0 0.305 0.300 0.305 0.290 0.305 250,000 74,820 0.2993 0.305 0.300 0.305 0.290 0.305 250,000 0.2993 1.67%
2022-05-13 0 0.300 0.300 0.310 0.300 0.300 438,000 131,400 0.3000 0.300 0.300 0.310 0.300 0.300 438,000 0.3000 -1.64%
2022-05-12 0 0.305 0.305 0.310 0.300 0.305 524,000 158,320 0.3021 0.305 0.305 0.310 0.300 0.305 524,000 0.3021 -1.61%
2022-05-11 0 0.310 0.300 0.320 0.290 0.310 414,000 126,540 0.3057 0.310 0.300 0.320 0.290 0.310 414,000 0.3057 1.64%
2022-05-10 0 0.305 0.285 0.305 0.295 0.310 656,000 196,820 0.3000 0.305 0.285 0.305 0.295 0.310 656,000 0.3000 1.67%
2022-05-06 0 0.300 0.300 0.310 0.300 0.300 146,000 43,800 0.3000 0.300 0.300 0.310 0.300 0.300 146,000 0.3000 -3.23%
2022-05-05 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2022-05-04 0 0.310 0.300 0.315 0.300 0.315 6,000 1,860 0.3100 0.310 0.300 0.315 0.300 0.315 6,000 0.3100 0.00%
2022-05-03 0 0.310 0.300 0.310 0.300 0.315 64,000 19,410 0.3033 0.310 0.300 0.310 0.300 0.315 64,000 0.3033 -3.12%
2022-04-29 0 0.320 0.315 0.320 0.300 0.325 2,595,775 812,632 0.3131 0.320 0.315 0.320 0.300 0.325 2,595,775 0.3131 6.67%
2022-04-28 0 0.300 0.285 0.300 0.295 0.305 404,000 120,720 0.2988 0.300 0.285 0.300 0.295 0.305 404,000 0.2988 0.00%
2022-04-27 0 0.300 0.300 0.305 0.290 0.305 714,000 211,800 0.2966 0.300 0.300 0.305 0.290 0.305 714,000 0.2966 0.00%
2022-04-26 0 0.300 0.280 0.300 0.280 0.305 14,000 4,140 0.2957 0.300 0.280 0.300 0.280 0.305 14,000 0.2957 5.26%
2022-04-25 0 0.285 0.285 0.295 0.280 0.295 560,000 158,750 0.2835 0.285 0.285 0.295 0.280 0.295 560,000 0.2835 -5.00%
2022-04-22 0 0.300 0.280 0.300 0.270 0.300 5,772,000 1,570,490 0.2721 0.300 0.280 0.300 0.270 0.300 5,772,000 0.2721 1.69%
2022-04-21 0 0.295 0.295 0.300 0.295 0.300 530,000 156,370 0.2950 0.295 0.295 0.300 0.295 0.300 530,000 0.2950 -1.67%
2022-04-20 0 0.300 0.290 0.300 0.290 0.300 1,208,000 354,260 0.2933 0.300 0.290 0.300 0.290 0.300 1,208,000 0.2933 7.14%
2022-04-19 0 0.280 0.280 0.290 0.265 0.290 844,000 238,520 0.2826 0.280 0.280 0.290 0.265 0.290 844,000 0.2826 -3.45%
2022-04-14 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2022-04-13 0 0.290 0.280 0.295 - - 0 0 - 0.290 0.280 0.295 - - 0 - 0.00%
2022-04-12 0 0.290 0.280 0.295 0.285 0.295 52,000 15,060 0.2896 0.290 0.280 0.295 0.285 0.295 52,000 0.2896 1.75%
2022-04-11 0 0.285 0.280 0.285 0.280 0.290 252,000 71,490 0.2837 0.285 0.280 0.285 0.280 0.290 252,000 0.2837 -1.72%
2022-04-08 0 0.290 0.285 0.295 0.285 0.300 300,000 86,320 0.2877 0.290 0.285 0.295 0.285 0.300 300,000 0.2877 -4.92%
2022-04-07 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
2022-04-06 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
2022-04-04 0 0.305 0.295 0.305 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2022-04-01 0 0.305 0.290 0.305 0.280 0.305 838,000 244,140 0.2913 0.305 0.290 0.305 0.280 0.305 838,000 0.2913 8.93%
2022-03-31 0 0.280 0.270 0.280 0.270 0.280 744,150 201,818 0.2712 0.280 0.270 0.280 0.270 0.280 744,150 0.2712 0.00%
2022-03-30 0 0.280 0.275 0.280 0.275 0.280 708,000 196,240 0.2772 0.280 0.275 0.280 0.275 0.280 708,000 0.2772 0.00%
2022-03-29 0 0.280 0.275 0.280 0.280 0.280 1,202,000 336,560 0.2800 0.280 0.275 0.280 0.280 0.280 1,202,000 0.2800 -1.75%
2022-03-28 0 0.285 0.280 0.285 0.280 0.290 44,000 12,620 0.2868 0.285 0.280 0.285 0.280 0.290 44,000 0.2868 -1.72%
2022-03-25 0 0.290 0.280 0.290 0.280 0.295 304,000 87,480 0.2878 0.290 0.280 0.290 0.280 0.295 304,000 0.2878 0.00%
2022-03-24 0 0.290 0.285 0.290 0.285 0.295 428,000 123,940 0.2896 0.290 0.285 0.290 0.285 0.295 428,000 0.2896 -1.69%
2022-03-23 0 0.295 0.290 0.295 0.280 0.295 2,762,000 794,820 0.2878 0.295 0.290 0.295 0.280 0.295 2,762,000 0.2878 0.00%
2022-03-22 0 0.295 0.290 0.295 0.290 0.300 1,818,000 529,870 0.2915 0.295 0.290 0.295 0.290 0.300 1,818,000 0.2915 0.00%
2022-03-21 0 0.295 0.290 0.300 0.295 0.305 2,662,000 796,950 0.2994 0.295 0.290 0.300 0.295 0.305 2,662,000 0.2994 -1.67%
2022-03-18 0 0.300 0.300 0.305 0.300 0.305 3,390,000 1,017,780 0.3002 0.300 0.300 0.305 0.300 0.305 3,390,000 0.3002 -3.23%
2022-03-17 0 0.310 0.310 0.315 0.295 0.315 1,338,000 409,400 0.3060 0.310 0.310 0.315 0.295 0.315 1,338,000 0.3060 -1.59%
2022-03-16 0 0.315 0.300 0.315 0.295 0.320 64,000 20,130 0.3145 0.315 0.300 0.315 0.295 0.320 64,000 0.3145 6.78%
2022-03-15 0 0.295 0.295 0.300 0.290 0.310 3,064,000 919,990 0.3003 0.295 0.295 0.300 0.290 0.310 3,064,000 0.3003 -1.67%
2022-03-14 0 0.300 0.300 0.305 0.290 0.305 2,026,000 610,040 0.3011 0.300 0.300 0.305 0.290 0.305 2,026,000 0.3011 -6.25%
2022-03-11 0 0.320 0.315 0.320 0.300 0.320 2,200,000 677,660 0.3080 0.320 0.315 0.320 0.300 0.320 2,200,000 0.3080 -1.54%
2022-03-10 0 0.325 0.315 0.325 0.310 0.330 1,576,000 503,350 0.3194 0.325 0.315 0.325 0.310 0.330 1,576,000 0.3194 0.00%
2022-03-09 0 0.325 0.310 0.325 0.300 0.325 1,144,000 354,250 0.3097 0.325 0.310 0.325 0.300 0.325 1,144,000 0.3097 3.17%
2022-03-08 0 0.315 0.305 0.315 0.305 0.320 1,590,000 498,170 0.3133 0.315 0.305 0.315 0.305 0.320 1,590,000 0.3133 0.00%
2022-03-07 0 0.315 0.310 0.320 0.310 0.320 1,548,000 491,030 0.3172 0.315 0.310 0.320 0.310 0.320 1,548,000 0.3172 -3.08%
2022-03-04 0 0.325 0.320 0.325 0.315 0.325 1,888,000 604,190 0.3200 0.325 0.320 0.325 0.315 0.325 1,888,000 0.3200 -4.41%
2022-03-03 0 0.340 0.330 0.340 0.310 0.340 576,000 183,330 0.3183 0.340 0.330 0.340 0.310 0.340 576,000 0.3183 3.03%
2022-03-02 0 0.330 0.310 0.330 0.315 0.335 54,000 17,260 0.3196 0.330 0.310 0.330 0.315 0.335 54,000 0.3196 0.00%
2022-03-01 0 0.330 0.310 0.330 0.310 0.330 2,322,000 745,740 0.3212 0.330 0.310 0.330 0.310 0.330 2,322,000 0.3212 3.13%
2022-02-28 0 0.320 0.315 0.320 0.320 0.330 52,000 16,680 0.3208 0.320 0.315 0.320 0.320 0.330 52,000 0.3208 -4.48%
2022-02-25 0 0.335 0.325 0.335 0.325 0.335 34,000 11,260 0.3312 0.335 0.325 0.335 0.325 0.335 34,000 0.3312 1.52%
2022-02-24 0 0.330 0.325 0.330 0.310 0.330 1,476,000 470,700 0.3189 0.330 0.325 0.330 0.310 0.330 1,476,000 0.3189 -1.49%
2022-02-23 0 0.335 0.325 0.335 0.320 0.335 164,000 54,020 0.3294 0.335 0.325 0.335 0.320 0.335 164,000 0.3294 -1.47%
2022-02-22 0 0.340 0.335 0.340 0.325 0.345 312,000 103,800 0.3327 0.340 0.335 0.340 0.325 0.345 312,000 0.3327 -1.45%
2022-02-21 0 0.345 0.335 0.350 - - 0 0 - 0.345 0.335 0.350 - - 0 - 0.00%
2022-02-18 0 0.345 0.330 0.345 0.335 0.345 546,000 185,620 0.3400 0.345 0.330 0.345 0.335 0.345 546,000 0.3400 1.47%
2022-02-17 0 0.340 0.330 0.340 0.330 0.355 890,083 299,355 0.3363 0.340 0.330 0.340 0.330 0.355 890,083 0.3363 1.49%
2022-02-16 0 0.335 0.335 0.345 0.335 0.335 100,000 33,500 0.3350 0.335 0.335 0.345 0.335 0.335 100,000 0.3350 -2.90%
2022-02-15 0 0.345 0.335 0.345 0.340 0.360 1,246,000 431,100 0.3460 0.345 0.335 0.345 0.340 0.360 1,246,000 0.3460 1.47%
2022-02-14 0 0.340 0.330 0.340 0.330 0.340 1,298,000 432,610 0.3333 0.340 0.330 0.340 0.330 0.340 1,298,000 0.3333 1.49%
2022-02-11 0 0.335 0.335 0.340 0.335 0.355 1,460,000 498,370 0.3413 0.335 0.335 0.340 0.335 0.355 1,460,000 0.3413 -8.22%
2022-02-10 0 0.365 0.355 0.365 0.350 0.370 1,024,000 364,380 0.3558 0.365 0.355 0.365 0.350 0.370 1,024,000 0.3558 0.00%
2022-02-09 0 0.365 0.360 0.365 0.360 0.365 644,000 232,620 0.3612 0.365 0.360 0.365 0.360 0.365 644,000 0.3612 -2.67%
2022-02-08 0 0.375 0.370 0.375 0.350 0.375 1,798,000 651,380 0.3623 0.375 0.370 0.375 0.350 0.375 1,798,000 0.3623 -2.60%
2022-02-07 0 0.385 0.380 0.385 0.380 0.385 68,000 25,890 0.3807 0.385 0.380 0.385 0.380 0.385 68,000 0.3807 0.00%
2022-02-04 0 0.385 0.385 0.390 0.370 0.385 218,000 82,880 0.3802 0.385 0.385 0.390 0.370 0.385 218,000 0.3802 2.67%
2022-01-31 0 0.375 0.375 0.380 0.370 0.375 150,000 56,040 0.3736 0.375 0.375 0.380 0.370 0.375 150,000 0.3736 0.00%
2022-01-28 0 0.375 0.370 0.375 0.360 0.380 880,000 324,230 0.3684 0.375 0.370 0.375 0.360 0.380 880,000 0.3684 -2.60%
2022-01-27 0 0.385 0.375 0.380 0.365 0.385 1,114,000 413,300 0.3710 0.385 0.375 0.380 0.365 0.385 1,114,000 0.3710 1.32%
2022-01-26 0 0.380 0.375 0.380 0.370 0.395 1,140,000 434,900 0.3815 0.380 0.375 0.380 0.370 0.395 1,140,000 0.3815 -3.80%
2022-01-25 0 0.395 0.395 0.400 0.395 0.410 8,522,000 3,441,400 0.4038 0.395 0.395 0.400 0.395 0.410 8,522,000 0.4038 -2.47%
2022-01-24 0 0.405 0.400 0.405 0.370 0.410 23,972,000 9,607,590 0.4008 0.405 0.400 0.405 0.370 0.410 23,972,000 0.4008 6.58%
2022-01-21 0 0.380 0.370 0.380 0.365 0.395 1,256,000 472,220 0.3760 0.380 0.370 0.380 0.365 0.395 1,256,000 0.3760 0.00%
2022-01-20 0 0.380 0.375 0.380 0.370 0.385 392,000 148,380 0.3785 0.380 0.375 0.380 0.370 0.385 392,000 0.3785 1.33%
2022-01-19 0 0.375 0.365 0.375 0.360 0.385 1,218,000 447,310 0.3672 0.375 0.365 0.375 0.360 0.385 1,218,000 0.3672 4.17%
2022-01-18 0 0.360 0.355 0.360 0.355 0.405 3,284,000 1,212,670 0.3693 0.360 0.355 0.360 0.355 0.405 3,284,000 0.3693 -5.26%
2022-01-17 0 0.380 0.380 0.385 0.375 0.400 2,892,000 1,103,860 0.3817 0.380 0.380 0.385 0.375 0.400 2,892,000 0.3817 -3.80%
2022-01-14 0 0.395 0.390 0.395 0.390 0.405 1,254,000 498,230 0.3973 0.395 0.390 0.395 0.390 0.405 1,254,000 0.3973 -1.25%
2022-01-13 0 0.400 0.400 0.405 0.385 0.420 9,552,000 3,858,080 0.4039 0.400 0.400 0.405 0.385 0.420 9,552,000 0.4039 -2.44%
2022-01-12 0 0.410 0.410 0.415 0.360 0.420 33,682,000 13,446,040 0.3992 0.410 0.410 0.415 0.360 0.420 33,682,000 0.3992 15.49%
2022-01-11 0 0.355 0.350 0.355 0.350 0.360 170,000 59,930 0.3525 0.355 0.350 0.355 0.350 0.360 170,000 0.3525 -1.39%
2022-01-10 0 0.360 0.355 0.360 0.340 0.365 1,000,000 355,430 0.3554 0.360 0.355 0.360 0.340 0.365 1,000,000 0.3554 2.86%
2022-01-07 0 0.350 0.345 0.355 0.340 0.365 1,318,000 455,350 0.3455 0.350 0.345 0.355 0.340 0.365 1,318,000 0.3455 1.45%
2022-01-06 0 0.345 0.345 0.350 0.330 0.355 1,462,000 495,440 0.3389 0.345 0.345 0.350 0.330 0.355 1,462,000 0.3389 -1.43%
2022-01-05 0 0.350 0.350 0.355 0.345 0.370 1,020,000 361,790 0.3547 0.350 0.350 0.355 0.345 0.370 1,020,000 0.3547 -5.41%
2022-01-04 0 0.370 0.370 0.375 0.365 0.385 2,132,000 788,740 0.3700 0.370 0.370 0.375 0.365 0.385 2,132,000 0.3700 -2.63%
2022-01-03 0 0.380 0.375 0.380 0.345 0.395 17,378,000 6,639,430 0.3821 0.380 0.375 0.380 0.345 0.395 17,378,000 0.3821 7.04%
2021-12-31 0 0.355 0.345 0.355 0.345 0.370 4,318,000 1,541,810 0.3571 0.355 0.345 0.355 0.345 0.370 4,318,000 0.3571 -2.74%
2021-12-30 0 0.365 0.355 0.365 0.320 0.365 19,204,000 6,750,490 0.3515 0.365 0.355 0.365 0.320 0.365 19,204,000 0.3515 14.06%
2021-12-29 0 0.320 0.320 0.325 0.315 0.325 2,361,280 761,430 0.3225 0.320 0.320 0.325 0.315 0.325 2,361,280 0.3225 0.00%
2021-12-28 0 0.320 0.320 0.325 0.310 0.325 3,542,000 1,120,010 0.3162 0.320 0.320 0.325 0.310 0.325 3,542,000 0.3162 3.23%
2021-12-24 0 0.310 0.310 0.315 0.310 0.315 1,714,000 534,940 0.3121 0.310 0.310 0.315 0.310 0.315 1,714,000 0.3121 1.64%
2021-12-23 0 0.305 0.305 0.315 0.305 0.320 910,000 284,820 0.3130 0.305 0.305 0.315 0.305 0.320 910,000 0.3130 -1.61%
2021-12-22 0 0.310 0.300 0.310 0.295 0.315 4,876,000 1,471,370 0.3018 0.310 0.300 0.310 0.295 0.315 4,876,000 0.3018 1.64%
2021-12-21 0 0.305 0.300 0.305 0.295 0.305 1,184,000 356,840 0.3014 0.305 0.300 0.305 0.295 0.305 1,184,000 0.3014 3.39%
2021-12-20 0 0.295 0.285 0.300 0.290 0.315 750,000 226,070 0.3014 0.295 0.285 0.300 0.290 0.315 750,000 0.3014 -1.67%
2021-12-17 0 0.300 0.300 0.305 0.300 0.335 296,000 94,020 0.3176 0.300 0.300 0.305 0.300 0.335 296,000 0.3176 0.00%
2021-12-16 0 0.300 0.300 0.310 0.300 0.325 1,478,000 453,030 0.3065 0.300 0.300 0.310 0.300 0.325 1,478,000 0.3065 -7.69%
2021-12-15 0 0.325 0.315 0.325 0.300 0.335 19,866,000 6,429,040 0.3236 0.325 0.315 0.325 0.300 0.335 19,866,000 0.3236 8.33%
2021-12-14 0 0.300 0.290 0.300 0.275 0.305 5,600,000 1,683,450 0.3006 0.300 0.290 0.300 0.275 0.305 5,600,000 0.3006 7.14%
2021-12-13 0 0.280 0.280 0.290 0.280 0.285 408,000 115,270 0.2825 0.280 0.280 0.290 0.280 0.285 408,000 0.2825 0.00%
2021-12-10 0 0.280 0.275 0.280 0.275 0.280 194,000 53,620 0.2764 0.280 0.275 0.280 0.275 0.280 194,000 0.2764 0.00%
2021-12-09 0 0.280 0.280 0.290 0.280 0.290 28,000 7,940 0.2836 0.280 0.280 0.290 0.280 0.290 28,000 0.2836 -3.45%
2021-12-08 0 0.290 0.280 0.290 0.275 0.290 552,000 153,260 0.2776 0.290 0.280 0.290 0.275 0.290 552,000 0.2776 7.41%
2021-12-07 0 0.270 0.270 0.280 0.270 0.275 1,262,000 347,000 0.2750 0.270 0.270 0.280 0.270 0.275 1,262,000 0.2750 -1.82%
2021-12-06 0 0.275 0.255 0.280 0.260 0.285 180,000 47,940 0.2663 0.275 0.255 0.280 0.260 0.285 180,000 0.2663 -1.79%
2021-12-03 0 0.280 0.280 0.285 0.260 0.285 46,000 12,740 0.2770 0.280 0.280 0.285 0.260 0.285 46,000 0.2770 3.70%
2021-12-02 0 0.270 0.270 0.275 0.270 0.280 1,008,000 277,370 0.2752 0.270 0.270 0.275 0.270 0.280 1,008,000 0.2752 -1.82%
2021-12-01 0 0.275 0.275 0.280 0.270 0.280 814,000 223,480 0.2745 0.275 0.275 0.280 0.270 0.280 814,000 0.2745 1.85%
2021-11-30 0 0.270 0.260 0.270 0.260 0.275 782,000 205,520 0.2628 0.270 0.260 0.270 0.260 0.275 782,000 0.2628 -1.82%
2021-11-29 0 0.275 0.270 0.275 0.270 0.290 716,000 194,910 0.2722 0.275 0.270 0.275 0.270 0.290 716,000 0.2722 -3.51%
2021-11-26 0 0.285 0.270 0.285 0.275 0.300 1,100,000 313,090 0.2846 0.285 0.270 0.285 0.275 0.300 1,100,000 0.2846 -3.39%
2021-11-25 0 0.295 0.295 0.310 0.295 0.315 2,824,000 854,570 0.3026 0.295 0.295 0.310 0.295 0.315 2,824,000 0.3026 -6.35%
2021-11-24 0 0.315 0.310 0.315 0.280 0.320 6,608,000 2,034,990 0.3080 0.315 0.310 0.315 0.280 0.320 6,608,000 0.3080 5.00%
2021-11-23 0 0.300 0.300 0.305 0.285 0.320 18,348,000 5,634,750 0.3071 0.300 0.300 0.305 0.285 0.320 18,348,000 0.3071 7.14%
2021-11-22 0 0.280 0.280 0.295 0.275 0.300 3,046,000 890,970 0.2925 0.280 0.280 0.295 0.275 0.300 3,046,000 0.2925 1.82%
2021-11-19 0 0.275 0.275 0.280 0.255 0.280 2,798,000 771,010 0.2756 0.275 0.275 0.280 0.255 0.280 2,798,000 0.2756 0.00%
2021-11-18 0 0.275 0.265 0.275 0.270 0.275 2,682,000 731,960 0.2729 0.275 0.265 0.275 0.270 0.275 2,682,000 0.2729 1.85%
2021-11-17 0 0.270 0.265 0.270 0.255 0.270 3,174,000 827,550 0.2607 0.270 0.265 0.270 0.255 0.270 3,174,000 0.2607 5.88%
2021-11-16 0 0.255 0.249 0.255 0.250 0.255 2,712,000 691,310 0.2549 0.255 0.249 0.255 0.250 0.255 2,712,000 0.2549 -1.92%
2021-11-15 0 0.260 0.255 0.260 0.245 0.260 4,008,000 1,017,874 0.2540 0.260 0.255 0.260 0.245 0.260 4,008,000 0.2540 5.26%
2021-11-12 0 0.247 0.242 0.248 0.247 0.250 414,000 102,820 0.2484 0.247 0.242 0.248 0.247 0.250 414,000 0.2484 -0.40%
2021-11-11 0 0.248 0.244 0.248 0.243 0.248 228,000 55,712 0.2444 0.248 0.244 0.248 0.243 0.248 228,000 0.2444 2.06%
2021-11-10 0 0.243 0.243 0.249 0.243 0.249 478,000 116,428 0.2436 0.243 0.243 0.249 0.243 0.249 478,000 0.2436 -0.82%
2021-11-09 0 0.245 0.242 0.245 0.242 0.245 1,580,000 385,918 0.2443 0.245 0.242 0.245 0.242 0.245 1,580,000 0.2443 0.00%
2021-11-08 0 0.245 0.240 0.245 0.240 0.248 3,148,000 775,236 0.2463 0.245 0.240 0.245 0.240 0.248 3,148,000 0.2463 1.24%
2021-11-05 0 0.242 0.242 0.243 0.240 0.246 676,000 162,676 0.2406 0.242 0.242 0.243 0.240 0.246 676,000 0.2406 -1.63%
2021-11-04 0 0.246 0.246 0.248 0.243 0.249 324,000 79,556 0.2455 0.246 0.246 0.248 0.243 0.249 324,000 0.2455 -1.20%
2021-11-03 0 0.249 0.245 0.249 0.240 0.249 1,624,000 392,804 0.2419 0.249 0.245 0.249 0.240 0.249 1,624,000 0.2419 3.75%
2021-11-02 0 0.240 0.240 0.241 0.237 0.245 2,426,000 584,770 0.2410 0.240 0.240 0.241 0.237 0.245 2,426,000 0.2410 -1.23%
2021-11-01 0 0.243 0.236 0.243 0.235 0.243 282,000 67,318 0.2387 0.243 0.236 0.243 0.235 0.243 282,000 0.2387 0.00%
2021-10-29 0 0.243 0.236 0.243 0.235 0.243 314,000 74,606 0.2376 0.243 0.236 0.243 0.235 0.243 314,000 0.2376 -0.41%
2021-10-28 0 0.244 0.241 0.244 0.232 0.244 974,000 231,198 0.2374 0.244 0.241 0.244 0.232 0.244 974,000 0.2374 0.00%
2021-10-27 0 0.244 0.244 0.245 0.239 0.247 686,000 165,394 0.2411 0.244 0.244 0.245 0.239 0.247 686,000 0.2411 -1.61%
2021-10-26 0 0.248 0.246 0.248 0.239 0.248 784,000 189,212 0.2413 0.248 0.246 0.248 0.239 0.248 784,000 0.2413 0.00%
2021-10-25 0 0.248 0.246 0.248 0.243 0.248 214,000 52,272 0.2443 0.248 0.246 0.248 0.243 0.248 214,000 0.2443 -0.80%
2021-10-22 0 0.250 0.244 0.250 0.244 0.250 330,000 80,860 0.2450 0.250 0.244 0.250 0.244 0.250 330,000 0.2450 0.00%
2021-10-21 0 0.250 0.247 0.250 0.240 0.250 418,000 101,788 0.2435 0.250 0.247 0.250 0.240 0.250 418,000 0.2435 2.88%
2021-10-20 0 0.243 0.243 0.247 0.242 0.247 574,000 140,118 0.2441 0.243 0.243 0.247 0.242 0.247 574,000 0.2441 -2.41%
2021-10-19 0 0.249 0.244 0.249 0.244 0.249 294,000 72,742 0.2474 0.249 0.244 0.249 0.244 0.249 294,000 0.2474 0.00%
2021-10-18 0 0.249 0.246 0.249 - - 0 0 - 0.249 0.246 0.249 - - 0 - -0.40%
2021-10-15 0 0.250 0.245 0.249 0.246 0.255 76,000 18,812 0.2475 0.250 0.245 0.249 0.246 0.255 76,000 0.2475 -1.96%
2021-10-12 0 0.255 0.248 0.255 0.242 0.255 262,000 64,616 0.2466 0.255 0.248 0.255 0.242 0.255 262,000 0.2466 4.51%
2021-10-11 0 0.244 0.244 0.249 0.244 0.249 302,000 74,316 0.2461 0.244 0.244 0.249 0.244 0.249 302,000 0.2461 -2.40%
2021-10-08 0 0.250 0.250 0.255 0.245 0.255 108,000 26,940 0.2494 0.250 0.250 0.255 0.245 0.255 108,000 0.2494 -1.96%
2021-10-07 0 0.255 0.245 0.255 0.244 0.255 356,000 89,320 0.2509 0.255 0.245 0.255 0.244 0.255 356,000 0.2509 2.41%
2021-10-06 0 0.249 0.242 0.250 - - 0 0 - 0.249 0.242 0.250 - - 0 - 0.00%
2021-10-05 0 0.249 0.242 0.249 0.246 0.250 236,000 58,570 0.2482 0.249 0.242 0.249 0.246 0.250 236,000 0.2482 -0.40%
2021-10-04 0 0.250 0.243 0.255 0.250 0.255 86,000 21,510 0.2501 0.250 0.243 0.255 0.250 0.255 86,000 0.2501 -1.96%
2021-09-30 0 0.255 0.255 0.260 0.250 0.260 134,000 34,040 0.2540 0.255 0.255 0.260 0.250 0.260 134,000 0.2540 0.00%
2021-09-29 0 0.255 0.250 0.255 0.250 0.255 1,926,000 481,720 0.2501 0.255 0.250 0.255 0.250 0.255 1,926,000 0.2501 0.00%
2021-09-28 0 0.255 0.249 0.255 0.250 0.255 574,000 144,600 0.2519 0.255 0.249 0.255 0.250 0.255 574,000 0.2519 2.00%
2021-09-27 0 0.250 0.250 0.255 0.245 0.260 2,692,000 683,632 0.2539 0.250 0.250 0.255 0.245 0.260 2,692,000 0.2539 -1.96%
2021-09-24 0 0.255 0.250 0.255 0.250 0.265 992,000 253,460 0.2555 0.255 0.250 0.255 0.250 0.265 992,000 0.2555 -1.92%
2021-09-23 0 0.260 0.260 0.265 0.246 0.260 1,650,000 424,024 0.2570 0.260 0.260 0.265 0.246 0.260 1,650,000 0.2570 1.96%
2021-09-21 0 0.255 0.244 0.255 0.242 0.255 480,000 117,152 0.2441 0.255 0.244 0.255 0.242 0.255 480,000 0.2441 2.00%
2021-09-20 0 0.250 0.246 0.250 0.239 0.265 870,000 214,580 0.2466 0.250 0.246 0.250 0.239 0.265 870,000 0.2466 -1.96%
2021-09-17 0 0.255 0.255 0.265 0.255 0.265 2,318,000 602,190 0.2598 0.255 0.255 0.265 0.255 0.265 2,318,000 0.2598 0.00%
2021-09-16 0 0.255 0.246 0.255 0.241 0.255 1,590,000 395,746 0.2489 0.255 0.246 0.255 0.241 0.255 1,590,000 0.2489 0.00%
2021-09-15 0 0.255 0.255 0.260 0.250 0.260 1,670,000 425,370 0.2547 0.255 0.255 0.260 0.250 0.260 1,670,000 0.2547 0.00%
2021-09-14 0 0.255 0.255 0.260 0.255 0.265 1,716,000 437,820 0.2551 0.255 0.255 0.260 0.255 0.265 1,716,000 0.2551 -3.77%
2021-09-13 0 0.265 0.260 0.265 0.250 0.265 2,116,000 543,030 0.2566 0.265 0.260 0.265 0.250 0.265 2,116,000 0.2566 -1.85%
2021-09-10 0 0.270 0.265 0.270 0.265 0.270 1,580,000 422,180 0.2672 0.270 0.265 0.270 0.265 0.270 1,580,000 0.2672 0.00%
2021-09-09 0 0.270 0.265 0.270 0.265 0.270 340,000 90,600 0.2665 0.270 0.265 0.270 0.265 0.270 340,000 0.2665 0.00%
2021-09-08 0 0.270 0.265 0.270 0.265 0.270 940,000 250,560 0.2666 0.270 0.265 0.270 0.265 0.270 940,000 0.2666 -1.82%
2021-09-07 0 0.275 0.270 0.275 0.260 0.280 7,120,000 1,971,260 0.2769 0.275 0.270 0.275 0.260 0.280 7,120,000 0.2769 0.00%
2021-09-06 0 0.275 0.265 0.275 0.265 0.275 670,000 179,910 0.2685 0.275 0.265 0.275 0.265 0.275 670,000 0.2685 1.85%
2021-09-03 0 0.270 0.255 0.270 0.260 0.285 2,188,000 594,180 0.2716 0.270 0.255 0.270 0.260 0.285 2,188,000 0.2716 -3.57%
2021-09-02 0 0.280 0.270 0.280 0.250 0.280 7,760,000 2,080,700 0.2681 0.280 0.270 0.280 0.250 0.280 7,760,000 0.2681 12.00%
2021-09-01 0 0.250 0.250 0.265 0.237 0.260 3,708,000 933,514 0.2518 0.250 0.250 0.265 0.237 0.260 3,708,000 0.2518 2.88%
2021-08-31 0 0.243 0.234 0.243 0.237 0.245 460,000 110,870 0.2410 0.243 0.234 0.243 0.237 0.245 460,000 0.2410 -1.22%
2021-08-30 0 0.246 0.243 0.247 0.228 0.246 4,406,000 1,030,010 0.2338 0.246 0.243 0.247 0.228 0.246 4,406,000 0.2338 5.13%
2021-08-27 0 0.234 0.230 0.234 0.230 0.238 2,760,000 645,696 0.2339 0.234 0.230 0.234 0.230 0.238 2,760,000 0.2339 -0.85%
2021-08-26 0 0.236 0.227 0.236 0.225 0.236 408,000 93,412 0.2290 0.236 0.227 0.236 0.225 0.236 408,000 0.2290 1.29%
2021-08-25 0 0.233 0.228 0.234 0.226 0.235 396,000 91,184 0.2303 0.233 0.228 0.234 0.226 0.235 396,000 0.2303 0.00%
2021-08-24 0 0.233 0.229 0.233 0.219 0.233 2,748,000 620,952 0.2260 0.233 0.229 0.233 0.219 0.233 2,748,000 0.2260 3.56%
2021-08-23 0 0.225 0.220 0.225 0.215 0.234 10,086,000 2,230,098 0.2211 0.225 0.220 0.225 0.215 0.234 10,086,000 0.2211 -3.85%
2021-08-20 0 0.234 0.230 0.234 0.227 0.236 4,274,000 984,174 0.2303 0.234 0.230 0.234 0.227 0.236 4,274,000 0.2303 -2.90%
2021-08-19 0 0.241 0.235 0.241 0.234 0.246 3,126,000 739,446 0.2365 0.241 0.235 0.241 0.234 0.246 3,126,000 0.2365 -0.41%
2021-08-18 0 0.242 0.236 0.242 0.230 0.242 1,984,000 468,088 0.2359 0.242 0.236 0.242 0.230 0.242 1,984,000 0.2359 -1.22%
2021-08-17 0 0.245 0.239 0.245 0.231 0.245 2,334,000 555,948 0.2382 0.245 0.239 0.245 0.231 0.245 2,334,000 0.2382 0.82%
2021-08-16 0 0.243 0.238 0.243 0.230 0.243 1,102,000 256,190 0.2325 0.243 0.238 0.243 0.230 0.243 1,102,000 0.2325 1.25%
2021-08-13 0 0.240 0.240 0.246 0.223 0.240 1,576,000 367,722 0.2333 0.240 0.240 0.246 0.223 0.240 1,576,000 0.2333 -2.44%
2021-08-12 0 0.246 0.246 0.249 0.233 0.249 3,870,000 949,508 0.2454 0.246 0.246 0.249 0.233 0.249 3,870,000 0.2454 3.80%
2021-08-11 0 0.237 0.231 0.238 0.229 0.238 976,000 229,684 0.2353 0.237 0.231 0.238 0.229 0.238 976,000 0.2353 0.00%
2021-08-10 0 0.237 0.231 0.237 0.227 0.241 2,170,000 512,120 0.2360 0.237 0.231 0.237 0.227 0.241 2,170,000 0.2360 0.85%
2021-08-09 0 0.235 0.230 0.235 0.226 0.239 1,694,000 395,606 0.2335 0.235 0.230 0.235 0.226 0.239 1,694,000 0.2335 1.29%
2021-08-06 0 0.232 0.225 0.232 0.225 0.239 3,488,000 805,660 0.2310 0.232 0.225 0.232 0.225 0.239 3,488,000 0.2310 -0.43%
2021-08-05 0 0.233 0.229 0.233 0.227 0.233 270,000 62,110 0.2300 0.233 0.229 0.233 0.227 0.233 270,000 0.2300 0.00%
2021-08-04 0 0.233 0.232 0.233 0.227 0.243 4,896,000 1,145,370 0.2339 0.233 0.232 0.233 0.227 0.243 4,896,000 0.2339 3.10%
2021-08-03 0 0.226 0.221 0.226 0.217 0.226 622,000 138,028 0.2219 0.226 0.221 0.226 0.217 0.226 622,000 0.2219 0.89%
2021-08-02 0 0.224 0.220 0.224 0.212 0.224 2,082,000 457,856 0.2199 0.224 0.220 0.224 0.212 0.224 2,082,000 0.2199 1.36%
2021-07-30 0 0.221 0.213 0.221 0.208 0.221 308,000 66,324 0.2153 0.221 0.213 0.221 0.208 0.221 308,000 0.2153 -0.90%
2021-07-29 0 0.223 0.221 0.223 0.210 0.223 274,000 59,380 0.2167 0.223 0.221 0.223 0.210 0.223 274,000 0.2167 3.72%
2021-07-28 0 0.215 0.207 0.215 0.207 0.216 1,228,557 262,185 0.2134 0.215 0.207 0.215 0.207 0.216 1,228,557 0.2134 0.47%
2021-07-27 0 0.214 0.211 0.214 0.200 0.217 3,506,000 736,030 0.2099 0.214 0.211 0.214 0.200 0.217 3,506,000 0.2099 -1.38%
2021-07-26 0 0.217 0.211 0.217 0.210 0.228 2,378,000 512,598 0.2156 0.217 0.211 0.217 0.210 0.228 2,378,000 0.2156 -0.91%
2021-07-23 0 0.219 0.216 0.218 0.215 0.228 1,588,000 354,368 0.2232 0.219 0.216 0.218 0.215 0.228 1,588,000 0.2232 -0.90%
2021-07-22 0 0.221 0.215 0.221 0.204 0.221 1,464,000 315,898 0.2158 0.221 0.215 0.221 0.204 0.221 1,464,000 0.2158 6.25%
2021-07-21 0 0.208 0.205 0.208 0.204 0.210 398,000 82,904 0.2083 0.208 0.205 0.208 0.204 0.210 398,000 0.2083 0.00%
2021-07-20 0 0.208 0.208 0.209 0.196 0.208 2,652,000 544,300 0.2052 0.208 0.208 0.209 0.196 0.208 2,652,000 0.2052 1.46%
2021-07-19 0 0.205 0.205 0.206 0.202 0.208 540,000 110,232 0.2041 0.205 0.205 0.206 0.202 0.208 540,000 0.2041 0.00%
2021-07-16 0 0.205 0.204 0.205 0.198 0.205 928,000 185,366 0.1997 0.205 0.204 0.205 0.198 0.205 928,000 0.1997 3.02%
2021-07-15 0 0.199 0.195 0.200 0.189 0.201 1,410,000 274,892 0.1950 0.199 0.195 0.200 0.189 0.201 1,410,000 0.1950 3.65%
2021-07-14 0 0.192 0.192 0.193 0.182 0.192 918,000 172,332 0.1877 0.192 0.192 0.193 0.182 0.192 918,000 0.1877 1.05%
2021-07-13 0 0.190 0.187 0.190 0.179 0.190 1,542,000 284,880 0.1847 0.190 0.187 0.190 0.179 0.190 1,542,000 0.1847 3.83%
2021-07-12 0 0.183 0.183 0.189 0.175 0.192 3,012,000 546,904 0.1816 0.183 0.183 0.189 0.175 0.192 3,012,000 0.1816 -3.68%
2021-07-09 0 0.190 0.188 0.190 0.172 0.202 6,988,000 1,272,784 0.1821 0.190 0.188 0.190 0.172 0.202 6,988,000 0.1821 -3.06%
2021-07-08 0 0.196 0.193 0.196 0.192 0.203 3,008,000 595,692 0.1980 0.196 0.193 0.196 0.192 0.203 3,008,000 0.1980 -4.39%
2021-07-07 0 0.205 0.203 0.205 0.201 0.213 436,000 89,318 0.2049 0.205 0.203 0.205 0.201 0.213 436,000 0.2049 0.99%
2021-07-06 0 0.203 0.200 0.204 - - 0 0 - 0.203 0.200 0.204 - - 0 - -1.93%
2021-07-05 0 0.207 0.201 0.208 0.207 0.207 2,000 414 0.2070 0.207 0.201 0.208 0.207 0.207 2,000 0.2070 0.98%
2021-07-02 0 0.205 0.202 0.205 0.199 0.205 416,000 83,474 0.2007 0.205 0.202 0.205 0.199 0.205 416,000 0.2007 0.00%
2021-06-30 0 0.205 0.199 0.205 0.205 0.205 2,000 410 0.2050 0.205 0.199 0.205 0.205 0.205 2,000 0.2050 0.99%
2021-06-29 0 0.203 0.203 0.204 0.192 0.207 684,000 136,520 0.1996 0.203 0.203 0.204 0.192 0.207 684,000 0.1996 -0.98%
2021-06-28 0 0.205 0.202 0.205 0.202 0.205 202,000 40,960 0.2028 0.205 0.202 0.205 0.202 0.205 202,000 0.2028 0.00%
2021-06-25 0 0.205 0.201 0.205 0.194 0.206 698,000 140,998 0.2020 0.205 0.201 0.205 0.194 0.206 698,000 0.2020 5.67%
2021-06-24 0 0.194 0.193 0.194 0.194 0.198 212,000 41,136 0.1940 0.194 0.193 0.194 0.194 0.198 212,000 0.1940 0.00%
2021-06-23 0 0.194 0.194 0.196 0.193 0.196 242,000 47,012 0.1943 0.194 0.194 0.196 0.193 0.196 242,000 0.1943 -1.52%
2021-06-22 0 0.197 0.194 0.197 0.193 0.199 382,000 75,114 0.1966 0.197 0.194 0.197 0.193 0.199 382,000 0.1966 -1.01%
2021-06-21 0 0.199 0.192 0.199 0.191 0.199 208,000 40,494 0.1947 0.199 0.192 0.199 0.191 0.199 208,000 0.1947 1.02%
2021-06-18 0 0.197 0.193 0.197 0.194 0.197 312,000 61,162 0.1960 0.197 0.193 0.197 0.194 0.197 312,000 0.1960 0.51%
2021-06-17 0 0.196 0.196 0.197 0.190 0.196 2,348,000 451,566 0.1923 0.196 0.196 0.197 0.190 0.196 2,348,000 0.1923 -1.01%
2021-06-16 0 0.198 0.195 0.198 0.189 0.198 2,214,000 423,562 0.1913 0.198 0.195 0.198 0.189 0.198 2,214,000 0.1913 2.59%
2021-06-15 0 0.193 0.193 0.196 0.190 0.201 1,892,000 365,268 0.1931 0.193 0.193 0.196 0.190 0.201 1,892,000 0.1931 -5.85%
2021-06-11 0 0.205 0.200 0.205 0.200 0.205 1,812,000 367,726 0.2029 0.205 0.200 0.205 0.200 0.205 1,812,000 0.2029 0.99%
2021-06-10 0 0.203 0.203 0.205 0.203 0.213 456,000 94,610 0.2075 0.203 0.203 0.205 0.203 0.213 456,000 0.2075 -2.87%
2021-06-09 0 0.209 0.204 0.209 0.204 0.210 664,088 137,101 0.2065 0.209 0.204 0.209 0.204 0.210 664,088 0.2065 3.47%
2021-06-08 0 0.202 0.202 0.205 0.202 0.207 500,000 101,898 0.2038 0.202 0.202 0.205 0.202 0.207 500,000 0.2038 -2.42%
2021-06-07 0 0.207 0.203 0.207 0.203 0.209 518,000 106,280 0.2052 0.207 0.203 0.207 0.203 0.209 518,000 0.2052 -0.96%
2021-06-04 0 0.209 0.205 0.209 0.204 0.209 790,000 162,310 0.2055 0.209 0.205 0.209 0.204 0.209 790,000 0.2055 0.97%
2021-06-03 0 0.207 0.205 0.207 0.204 0.208 56,000 11,596 0.2071 0.207 0.205 0.207 0.204 0.208 56,000 0.2071 -0.96%
2021-06-02 0 0.209 0.206 0.209 0.209 0.210 476,000 99,486 0.2090 0.209 0.206 0.209 0.209 0.210 476,000 0.2090 0.00%
2021-06-01 0 0.209 0.206 0.209 0.202 0.210 742,000 152,914 0.2061 0.209 0.206 0.209 0.202 0.210 742,000 0.2061 0.97%
2021-05-31 0 0.207 0.203 0.207 0.202 0.207 1,192,000 243,436 0.2042 0.207 0.203 0.207 0.202 0.207 1,192,000 0.2042 -0.96%
2021-05-28 0 0.209 0.207 0.209 0.206 0.209 202,000 42,008 0.2080 0.209 0.207 0.209 0.206 0.209 202,000 0.2080 0.48%
2021-05-27 0 0.208 0.208 0.212 0.202 0.210 1,440,000 297,266 0.2064 0.208 0.208 0.212 0.202 0.210 1,440,000 0.2064 2.46%
2021-05-26 0 0.203 0.202 0.203 0.200 0.206 566,000 114,922 0.2030 0.203 0.202 0.203 0.200 0.206 566,000 0.2030 -1.46%
2021-05-25 0 0.206 0.206 0.207 0.205 0.209 1,024,000 210,666 0.2057 0.206 0.206 0.207 0.205 0.209 1,024,000 0.2057 -1.44%
2021-05-24 0 0.209 0.206 0.209 0.203 0.211 506,000 104,390 0.2063 0.209 0.206 0.209 0.203 0.211 506,000 0.2063 0.00%
2021-05-21 0 0.209 0.207 0.209 0.206 0.212 710,000 147,414 0.2076 0.209 0.207 0.209 0.206 0.212 710,000 0.2076 -2.79%
2021-05-20 0 0.215 0.211 0.215 0.211 0.218 504,000 108,882 0.2160 0.215 0.211 0.215 0.211 0.218 504,000 0.2160 -0.92%
2021-05-18 0 0.217 0.210 0.217 0.208 0.218 578,000 122,952 0.2127 0.217 0.210 0.217 0.208 0.218 578,000 0.2127 -0.91%
2021-05-17 0 0.219 0.210 0.219 0.208 0.219 320,000 67,678 0.2115 0.219 0.210 0.219 0.208 0.219 320,000 0.2115 2.34%
2021-05-14 0 0.214 0.214 0.215 0.203 0.215 1,220,000 252,928 0.2073 0.214 0.214 0.215 0.203 0.215 1,220,000 0.2073 -0.47%
2021-05-13 0 0.215 0.211 0.215 0.207 0.215 174,000 36,558 0.2101 0.215 0.211 0.215 0.207 0.215 174,000 0.2101 2.38%
2021-05-12 0 0.210 0.209 0.210 0.205 0.215 692,000 144,226 0.2084 0.210 0.209 0.210 0.205 0.215 692,000 0.2084 -0.94%
2021-05-11 0 0.212 0.210 0.212 0.207 0.218 586,000 122,750 0.2095 0.212 0.210 0.212 0.207 0.218 586,000 0.2095 -0.93%
2021-05-10 0 0.214 0.208 0.214 0.207 0.215 914,000 191,544 0.2096 0.214 0.208 0.214 0.207 0.215 914,000 0.2096 -0.47%
2021-05-07 0 0.215 0.215 0.216 0.203 0.219 1,420,000 298,936 0.2105 0.215 0.215 0.216 0.203 0.219 1,420,000 0.2105 0.47%
2021-05-06 0 0.214 0.211 0.214 0.212 0.216 1,200,000 256,380 0.2137 0.214 0.211 0.214 0.212 0.216 1,200,000 0.2137 -2.28%
2021-05-05 0 0.219 0.216 0.219 0.216 0.223 190,000 41,594 0.2189 0.219 0.216 0.219 0.216 0.223 190,000 0.2189 -0.90%
2021-05-04 0 0.221 0.217 0.221 0.212 0.222 1,038,000 224,490 0.2163 0.221 0.217 0.221 0.212 0.222 1,038,000 0.2163 -0.45%
2021-05-03 0 0.222 0.220 0.222 0.215 0.224 1,044,000 227,866 0.2183 0.222 0.220 0.222 0.215 0.224 1,044,000 0.2183 0.00%
2021-04-30 0 0.222 0.216 0.222 0.216 0.223 1,572,000 343,574 0.2186 0.222 0.216 0.222 0.216 0.223 1,572,000 0.2186 0.00%
2021-04-29 0 0.222 0.222 0.227 0.222 0.229 988,000 221,358 0.2240 0.222 0.222 0.227 0.222 0.229 988,000 0.2240 -4.72%
2021-04-28 0 0.233 0.226 0.233 0.225 0.233 696,000 157,530 0.2263 0.233 0.226 0.233 0.225 0.233 696,000 0.2263 1.30%
2021-04-27 0 0.230 0.229 0.230 0.229 0.238 278,000 64,136 0.2307 0.230 0.229 0.230 0.229 0.238 278,000 0.2307 0.00%
2021-04-26 0 0.230 0.228 0.230 0.227 0.235 820,000 188,150 0.2295 0.230 0.228 0.230 0.227 0.235 820,000 0.2295 -1.29%
2021-04-23 0 0.233 0.232 0.233 0.224 0.235 202,000 46,654 0.2310 0.233 0.232 0.233 0.224 0.235 202,000 0.2310 0.87%
2021-04-22 0 0.231 0.230 0.231 0.228 0.235 700,000 160,986 0.2300 0.231 0.230 0.231 0.228 0.235 700,000 0.2300 1.76%
2021-04-21 0 0.227 0.227 0.230 0.226 0.235 1,434,000 328,328 0.2290 0.227 0.227 0.230 0.226 0.235 1,434,000 0.2290 -5.02%
2021-04-20 0 0.239 0.234 0.239 0.227 0.240 1,822,000 428,892 0.2354 0.239 0.234 0.239 0.227 0.240 1,822,000 0.2354 0.00%
2021-04-19 0 0.239 0.239 0.240 0.231 0.244 3,174,000 756,070 0.2382 0.239 0.239 0.240 0.231 0.244 3,174,000 0.2382 1.27%
2021-04-16 0 0.236 0.232 0.236 0.226 0.237 3,348,000 780,560 0.2331 0.236 0.232 0.236 0.226 0.237 3,348,000 0.2331 4.42%
2021-04-15 0 0.226 0.217 0.225 0.218 0.226 1,194,000 265,886 0.2227 0.226 0.217 0.225 0.218 0.226 1,194,000 0.2227 0.89%
2021-04-14 0 0.224 0.222 0.224 0.215 0.227 1,794,000 396,306 0.2209 0.224 0.222 0.224 0.215 0.227 1,794,000 0.2209 -3.86%
2021-04-13 0 0.233 0.225 0.233 0.219 0.233 1,334,000 301,590 0.2261 0.233 0.225 0.233 0.219 0.233 1,334,000 0.2261 6.39%
2021-04-12 0 0.219 0.216 0.218 0.211 0.220 1,172,000 253,910 0.2166 0.219 0.216 0.218 0.211 0.220 1,172,000 0.2166 -1.79%
2021-04-09 0 0.223 0.223 0.224 0.217 0.228 928,000 204,388 0.2202 0.223 0.223 0.224 0.217 0.228 928,000 0.2202 1.36%
2021-04-08 0 0.220 0.220 0.222 0.219 0.227 1,056,000 233,328 0.2210 0.220 0.220 0.222 0.219 0.227 1,056,000 0.2210 -1.79%
2021-04-07 0 0.224 0.218 0.224 0.212 0.225 1,826,000 401,300 0.2198 0.224 0.218 0.224 0.212 0.225 1,826,000 0.2198 -1.75%
2021-04-01 0 0.228 0.228 0.229 0.223 0.236 3,470,000 791,732 0.2282 0.228 0.228 0.229 0.223 0.236 3,470,000 0.2282 -0.44%
2021-03-31 0 0.229 0.227 0.231 0.221 0.246 4,316,000 1,009,452 0.2339 0.229 0.227 0.231 0.221 0.246 4,316,000 0.2339 -0.87%
2021-03-30 0 0.231 0.230 0.231 0.227 0.233 2,958,000 679,718 0.2298 0.231 0.230 0.231 0.227 0.233 2,958,000 0.2298 -3.35%
2021-03-29 0 0.239 0.232 0.239 0.231 0.239 1,546,000 361,864 0.2341 0.239 0.232 0.239 0.231 0.239 1,546,000 0.2341 0.00%
2021-03-26 0 0.239 0.239 0.240 0.229 0.245 1,248,000 290,980 0.2332 0.239 0.239 0.240 0.229 0.245 1,248,000 0.2332 0.00%
2021-03-25 0 0.239 0.239 0.240 0.230 0.239 826,000 193,466 0.2342 0.239 0.239 0.240 0.230 0.239 826,000 0.2342 0.00%
2021-03-24 0 0.239 0.238 0.239 0.225 0.244 5,000,000 1,153,156 0.2306 0.239 0.238 0.239 0.225 0.244 5,000,000 0.2306 -2.05%
2021-03-23 0 0.244 0.240 0.244 0.236 0.260 9,812,000 2,414,462 0.2461 0.244 0.240 0.244 0.236 0.260 9,812,000 0.2461 -6.15%
2021-03-22 0 0.260 0.250 0.260 0.250 0.275 7,498,000 1,911,870 0.2550 0.260 0.250 0.260 0.250 0.275 7,498,000 0.2550 -3.70%
2021-03-19 0 0.270 0.265 0.270 0.255 0.275 4,566,000 1,203,080 0.2635 0.270 0.265 0.270 0.255 0.275 4,566,000 0.2635 3.85%
2021-03-18 0 0.260 0.255 0.260 0.255 0.295 15,814,000 4,320,690 0.2732 0.260 0.255 0.260 0.255 0.295 15,814,000 0.2732 -7.14%
2021-03-17 0 0.280 0.270 0.280 0.270 0.305 25,432,000 7,206,380 0.2834 0.280 0.270 0.280 0.270 0.305 25,432,000 0.2834 -6.67%
2021-03-16 0 0.300 0.300 0.305 0.250 0.305 39,986,000 11,308,370 0.2828 0.300 0.300 0.305 0.250 0.305 39,986,000 0.2828 25.00%
2021-03-15 0 0.240 0.238 0.240 0.238 0.244 652,000 156,468 0.2400 0.240 0.238 0.240 0.238 0.244 652,000 0.2400 -1.64%
2021-03-12 0 0.244 0.244 0.245 0.233 0.244 808,000 193,520 0.2395 0.244 0.244 0.245 0.233 0.244 808,000 0.2395 -0.41%
2021-03-11 0 0.245 0.245 0.255 0.224 0.245 2,370,000 559,118 0.2359 0.245 0.245 0.255 0.224 0.245 2,370,000 0.2359 6.52%
2021-03-10 0 0.230 0.230 0.231 0.225 0.239 2,058,000 475,996 0.2313 0.230 0.230 0.231 0.225 0.239 2,058,000 0.2313 -1.71%
2021-03-09 0 0.234 0.227 0.234 0.225 0.234 1,892,000 436,102 0.2305 0.234 0.227 0.234 0.225 0.234 1,892,000 0.2305 1.30%
2021-03-08 0 0.231 0.227 0.234 0.223 0.241 1,974,000 463,658 0.2349 0.231 0.227 0.234 0.223 0.241 1,974,000 0.2349 -6.48%
2021-03-05 0 0.247 0.245 0.247 0.228 0.247 6,108,000 1,426,844 0.2336 0.247 0.245 0.247 0.228 0.247 6,108,000 0.2336 -0.80%
2021-03-04 0 0.249 0.247 0.249 0.229 0.249 3,128,000 745,256 0.2383 0.249 0.247 0.249 0.229 0.249 3,128,000 0.2383 -0.40%
2021-03-03 0 0.250 0.250 0.255 0.250 0.255 2,614,000 654,810 0.2505 0.250 0.250 0.255 0.250 0.255 2,614,000 0.2505 -1.96%
2021-03-02 0 0.255 0.255 0.260 0.255 0.265 1,496,000 384,630 0.2571 0.255 0.255 0.260 0.255 0.265 1,496,000 0.2571 -3.77%
2021-03-01 0 0.265 0.260 0.265 0.249 0.275 5,512,000 1,430,566 0.2595 0.265 0.260 0.265 0.249 0.275 5,512,000 0.2595 3.92%
2021-02-26 0 0.255 0.250 0.255 0.248 0.260 7,026,000 1,768,040 0.2516 0.255 0.250 0.255 0.248 0.260 7,026,000 0.2516 -5.56%
2021-02-25 0 0.270 0.270 0.280 0.255 0.280 4,696,000 1,233,820 0.2627 0.270 0.270 0.280 0.255 0.280 4,696,000 0.2627 0.00%
2021-02-24 0 0.270 0.260 0.270 0.250 0.295 9,054,000 2,404,570 0.2656 0.270 0.260 0.270 0.250 0.295 9,054,000 0.2656 -8.47%
2021-02-23 0 0.295 0.290 0.295 0.250 0.295 6,772,000 1,887,970 0.2788 0.295 0.290 0.295 0.250 0.295 6,772,000 0.2788 11.32%
2021-02-22 0 0.265 0.265 0.270 0.265 0.290 5,366,000 1,504,320 0.2803 0.265 0.265 0.270 0.265 0.290 5,366,000 0.2803 -10.17%
2021-02-19 0 0.295 0.290 0.295 0.275 0.305 13,128,000 3,796,270 0.2892 0.295 0.290 0.295 0.275 0.305 13,128,000 0.2892 -4.84%
2021-02-18 0 0.310 0.305 0.310 0.300 0.345 23,744,000 7,478,660 0.3150 0.310 0.305 0.310 0.300 0.345 23,744,000 0.3150 -8.82%
2021-02-17 0 0.340 0.340 0.350 0.315 0.380 37,936,000 13,456,800 0.3547 0.340 0.340 0.350 0.315 0.380 37,936,000 0.3547 4.62%
2021-02-16 0 0.325 0.325 0.330 0.300 0.340 37,010,000 11,957,970 0.3231 0.325 0.325 0.330 0.300 0.340 37,010,000 0.3231 -4.41%
2021-02-11 0 0.340 0.335 0.340 0.246 0.355 72,040,000 22,897,056 0.3178 0.340 0.335 0.340 0.246 0.355 72,040,000 0.3178 33.33%
2021-02-10 0 0.255 0.255 0.260 0.246 0.280 16,944,000 4,378,902 0.2584 0.255 0.255 0.260 0.246 0.280 16,944,000 0.2584 -5.56%
2021-02-09 0 0.270 0.270 0.275 0.234 0.285 52,470,000 13,330,532 0.2541 0.270 0.270 0.275 0.234 0.285 52,470,000 0.2541 21.08%
2021-02-08 0 0.223 0.223 0.225 0.210 0.235 31,750,000 7,083,792 0.2231 0.223 0.223 0.225 0.210 0.235 31,750,000 0.2231 1.36%
2021-02-05 0 0.220 0.220 0.225 0.196 0.260 91,330,000 21,244,232 0.2326 0.220 0.220 0.225 0.196 0.260 91,330,000 0.2326 4.76%
2021-02-04 0 0.210 0.206 0.210 0.181 0.210 8,448,000 1,646,026 0.1948 0.210 0.206 0.210 0.181 0.210 8,448,000 0.1948 9.95%
2021-02-03 0 0.191 0.190 0.192 0.171 0.192 7,294,000 1,361,170 0.1866 0.191 0.190 0.192 0.171 0.192 7,294,000 0.1866 11.05%
2021-02-02 0 0.172 0.172 0.175 0.170 0.175 1,156,000 198,096 0.1714 0.172 0.172 0.175 0.170 0.175 1,156,000 0.1714 -0.58%
2021-02-01 0 0.173 0.169 0.173 0.167 0.173 1,066,000 181,650 0.1704 0.173 0.169 0.173 0.167 0.173 1,066,000 0.1704 -1.14%
2021-01-29 0 0.175 0.173 0.175 0.171 0.178 1,064,000 185,276 0.1741 0.175 0.173 0.175 0.171 0.178 1,064,000 0.1741 -1.13%
2021-01-28 0 0.177 0.174 0.177 0.173 0.178 924,000 161,892 0.1752 0.177 0.174 0.177 0.173 0.178 924,000 0.1752 -3.28%
2021-01-27 0 0.183 0.178 0.183 0.173 0.183 1,592,000 283,564 0.1781 0.183 0.178 0.183 0.173 0.183 1,592,000 0.1781 -0.54%
2021-01-26 0 0.184 0.183 0.184 0.182 0.191 2,598,000 481,278 0.1852 0.184 0.183 0.184 0.182 0.191 2,598,000 0.1852 -1.60%
2021-01-25 0 0.187 0.186 0.188 0.177 0.190 3,788,000 708,138 0.1869 0.187 0.186 0.188 0.177 0.190 3,788,000 0.1869 3.31%
2021-01-22 0 0.181 0.177 0.181 0.175 0.181 916,000 162,768 0.1777 0.181 0.177 0.181 0.175 0.181 916,000 0.1777 1.12%
2021-01-21 0 0.179 0.176 0.179 0.172 0.182 5,864,000 1,037,350 0.1769 0.179 0.176 0.179 0.172 0.182 5,864,000 0.1769 3.47%
2021-01-20 0 0.173 0.172 0.173 0.170 0.181 4,480,000 779,212 0.1739 0.173 0.172 0.173 0.170 0.181 4,480,000 0.1739 -0.57%
2021-01-19 0 0.174 0.170 0.174 0.169 0.178 3,738,000 643,166 0.1721 0.174 0.170 0.174 0.169 0.178 3,738,000 0.1721 -0.57%
2021-01-18 0 0.175 0.173 0.175 0.171 0.180 2,090,000 363,096 0.1737 0.175 0.173 0.175 0.171 0.180 2,090,000 0.1737 0.00%
2021-01-15 0 0.175 0.172 0.175 0.171 0.189 6,647,896 1,155,824 0.1739 0.175 0.172 0.175 0.171 0.189 6,647,896 0.1739 -5.41%
2021-01-14 0 0.185 0.182 0.185 0.180 0.203 13,670,000 2,570,228 0.1880 0.185 0.182 0.185 0.180 0.203 13,670,000 0.1880 -8.87%
2021-01-13 0 0.203 0.203 0.205 0.175 0.231 93,924,000 18,901,692 0.2012 0.203 0.203 0.205 0.175 0.231 93,924,000 0.2012 19.41%
2021-01-12 0 0.170 0.168 0.170 0.150 0.187 8,930,000 1,492,256 0.1671 0.170 0.168 0.170 0.150 0.187 8,930,000 0.1671 11.11%
2021-01-11 0 0.153 0.152 0.153 0.149 0.157 1,266,000 192,752 0.1523 0.153 0.152 0.153 0.149 0.157 1,266,000 0.1523 1.32%
2021-01-08 0 0.151 0.149 0.152 0.148 0.151 394,000 58,872 0.1494 0.151 0.149 0.152 0.148 0.151 394,000 0.1494 0.67%
2021-01-07 0 0.150 0.147 0.151 0.146 0.150 366,000 54,246 0.1482 0.150 0.147 0.151 0.146 0.150 366,000 0.1482 0.00%
2021-01-06 0 0.150 0.148 0.152 0.148 0.153 488,000 72,880 0.1493 0.150 0.148 0.152 0.148 0.153 488,000 0.1493 0.00%
2021-01-05 0 0.150 0.149 0.151 0.147 0.150 652,000 96,954 0.1487 0.150 0.149 0.151 0.147 0.150 652,000 0.1487 0.00%
2021-01-04 0 0.150 0.147 0.150 0.145 0.151 2,254,000 333,066 0.1478 0.150 0.147 0.150 0.145 0.151 2,254,000 0.1478 0.67%
2020-12-31 0 0.149 0.148 0.149 0.148 0.149 334,000 49,542 0.1483 0.149 0.148 0.149 0.148 0.149 334,000 0.1483 -1.97%
2020-12-30 0 0.152 0.148 0.152 0.147 0.152 972,000 144,804 0.1490 0.152 0.148 0.152 0.147 0.152 972,000 0.1490 0.66%
2020-12-29 0 0.151 0.149 0.151 0.148 0.153 518,000 77,656 0.1499 0.151 0.149 0.151 0.148 0.153 518,000 0.1499 -1.31%
2020-12-28 0 0.153 0.149 0.153 0.148 0.153 408,000 60,908 0.1493 0.153 0.149 0.153 0.148 0.153 408,000 0.1493 -0.65%
2020-12-24 0 0.154 0.150 0.154 - - 0 0 - 0.154 0.150 0.154 - - 0 - 0.00%
2020-12-23 0 0.154 0.150 0.153 0.148 0.155 1,128,000 170,698 0.1513 0.154 0.150 0.153 0.148 0.155 1,128,000 0.1513 0.00%
2020-12-22 0 0.154 0.153 0.154 0.151 0.154 286,000 44,026 0.1539 0.154 0.153 0.154 0.151 0.154 286,000 0.1539 0.00%
2020-12-21 0 0.154 0.152 0.154 0.150 0.154 275,200 42,007 0.1526 0.154 0.152 0.154 0.150 0.154 275,200 0.1526 0.00%
2020-12-18 0 0.154 0.151 0.154 0.151 0.154 692,000 104,992 0.1517 0.154 0.151 0.154 0.151 0.154 692,000 0.1517 -0.65%
2020-12-17 0 0.155 0.151 0.156 0.151 0.156 390,000 60,132 0.1542 0.155 0.151 0.156 0.151 0.156 390,000 0.1542 0.65%
2020-12-16 0 0.154 0.154 0.155 0.153 0.155 428,000 65,666 0.1534 0.154 0.154 0.155 0.153 0.155 428,000 0.1534 -1.91%
2020-12-15 0 0.157 0.155 0.157 0.157 0.157 2,000 314 0.1570 0.157 0.155 0.157 0.157 0.157 2,000 0.1570 0.00%
2020-12-14 0 0.157 0.155 0.157 0.155 0.157 28,000 4,384 0.1566 0.157 0.155 0.157 0.155 0.157 28,000 0.1566 0.00%
2020-12-11 0 0.157 0.156 0.157 0.155 0.157 422,000 66,036 0.1565 0.157 0.156 0.157 0.155 0.157 422,000 0.1565 0.00%
2020-12-10 0 0.157 0.156 0.157 0.154 0.157 426,000 66,226 0.1555 0.157 0.156 0.157 0.154 0.157 426,000 0.1555 0.00%
2020-12-09 0 0.157 0.155 0.157 0.155 0.160 102,000 16,188 0.1587 0.157 0.155 0.157 0.155 0.160 102,000 0.1587 0.00%
2020-12-08 0 0.157 0.157 0.159 0.153 0.160 844,000 134,008 0.1588 0.157 0.157 0.159 0.153 0.160 844,000 0.1588 0.64%
2020-12-07 0 0.156 0.156 0.157 0.154 0.159 278,000 43,722 0.1573 0.156 0.156 0.157 0.154 0.159 278,000 0.1573 -0.64%
2020-12-04 0 0.157 0.155 0.157 0.154 0.157 290,000 44,830 0.1546 0.157 0.155 0.157 0.154 0.157 290,000 0.1546 0.00%
2020-12-03 0 0.157 0.156 0.157 0.155 0.157 180,000 28,052 0.1558 0.157 0.156 0.157 0.155 0.157 180,000 0.1558 0.64%
2020-12-02 0 0.156 0.155 0.156 0.156 0.156 172,000 26,832 0.1560 0.156 0.155 0.156 0.156 0.156 172,000 0.1560 0.00%
2020-12-01 0 0.156 0.156 0.158 0.156 0.156 50,000 7,800 0.1560 0.156 0.156 0.158 0.156 0.156 50,000 0.1560 0.00%
2020-11-30 0 0.156 0.156 0.158 0.156 0.158 530,000 82,838 0.1563 0.156 0.156 0.158 0.156 0.158 530,000 0.1563 0.65%
2020-11-27 0 0.155 0.155 0.156 0.151 0.155 1,600,000 242,968 0.1519 0.155 0.155 0.156 0.151 0.155 1,600,000 0.1519 -0.64%
2020-11-26 0 0.156 0.154 0.156 0.150 0.158 2,786,630 429,763 0.1542 0.156 0.154 0.156 0.150 0.158 2,786,630 0.1542 -2.50%
2020-11-25 0 0.160 0.157 0.160 0.157 0.160 386,000 61,522 0.1594 0.160 0.157 0.160 0.157 0.160 386,000 0.1594 0.00%
2020-11-24 0 0.160 0.158 0.160 0.157 0.160 74,000 11,682 0.1579 0.160 0.158 0.160 0.157 0.160 74,000 0.1579 0.00%
2020-11-23 0 0.160 0.157 0.160 0.156 0.160 1,352,000 213,196 0.1577 0.160 0.157 0.160 0.156 0.160 1,352,000 0.1577 0.00%
2020-11-20 0 0.160 0.157 0.160 0.150 0.161 1,474,000 230,418 0.1563 0.160 0.157 0.160 0.150 0.161 1,474,000 0.1563 -1.23%
2020-11-19 0 0.162 0.159 0.162 0.159 0.162 224,000 36,282 0.1620 0.162 0.159 0.162 0.159 0.162 224,000 0.1620 -0.61%
2020-11-18 0 0.163 0.163 0.164 0.150 0.163 940,000 148,904 0.1584 0.163 0.163 0.164 0.150 0.163 940,000 0.1584 1.24%
2020-11-17 0 0.161 0.160 0.161 0.157 0.161 296,000 47,312 0.1598 0.161 0.160 0.161 0.157 0.161 296,000 0.1598 0.63%
2020-11-16 0 0.160 0.157 0.160 0.158 0.160 112,000 17,720 0.1582 0.160 0.157 0.160 0.158 0.160 112,000 0.1582 0.00%
2020-11-13 0 0.160 0.159 0.160 0.160 0.161 140,000 22,500 0.1607 0.160 0.159 0.160 0.160 0.161 140,000 0.1607 -1.23%
2020-11-12 0 0.162 0.159 0.162 0.160 0.162 114,000 18,460 0.1619 0.162 0.159 0.162 0.160 0.162 114,000 0.1619 1.25%
2020-11-11 0 0.160 0.159 0.160 0.158 0.162 1,800,000 287,500 0.1597 0.160 0.159 0.160 0.158 0.162 1,800,000 0.1597 -2.44%
2020-11-10 0 0.164 0.160 0.164 0.160 0.164 1,578,000 254,298 0.1612 0.164 0.160 0.164 0.160 0.164 1,578,000 0.1612 0.61%
2020-11-09 0 0.163 0.162 0.163 0.158 0.164 218,000 35,144 0.1612 0.163 0.162 0.163 0.158 0.164 218,000 0.1612 1.24%
2020-11-06 0 0.161 0.158 0.161 0.158 0.162 380,000 60,638 0.1596 0.161 0.158 0.161 0.158 0.162 380,000 0.1596 0.63%
2020-11-05 0 0.160 0.158 0.160 0.159 0.164 1,158,000 184,568 0.1594 0.160 0.158 0.160 0.159 0.164 1,158,000 0.1594 -2.44%
2020-11-04 0 0.164 0.160 0.164 0.159 0.165 96,000 15,786 0.1644 0.164 0.160 0.164 0.159 0.165 96,000 0.1644 -0.61%
2020-11-03 0 0.165 0.159 0.165 0.156 0.165 942,000 151,032 0.1603 0.165 0.159 0.165 0.156 0.165 942,000 0.1603 1.85%
2020-11-02 0 0.162 0.159 0.162 0.158 0.162 84,000 13,348 0.1589 0.162 0.159 0.162 0.158 0.162 84,000 0.1589 -1.82%
2020-10-30 0 0.165 0.165 0.166 0.158 0.165 788,000 127,004 0.1612 0.165 0.165 0.166 0.158 0.165 788,000 0.1612 2.48%
2020-10-29 0 0.161 0.161 0.162 0.154 0.161 430,000 68,348 0.1589 0.161 0.161 0.162 0.154 0.161 430,000 0.1589 0.63%
2020-10-28 0 0.160 0.156 0.160 0.156 0.161 3,354,000 534,842 0.1595 0.160 0.156 0.160 0.156 0.161 3,354,000 0.1595 0.00%
2020-10-27 0 0.160 0.160 0.162 0.159 0.173 4,542,000 735,956 0.1620 0.160 0.160 0.162 0.159 0.173 4,542,000 0.1620 -7.51%
2020-10-23 0 0.173 0.169 0.173 0.170 0.173 504,000 86,660 0.1719 0.173 0.169 0.173 0.170 0.173 504,000 0.1719 -0.57%
2020-10-22 0 0.174 0.170 0.174 0.170 0.174 380,000 64,738 0.1704 0.174 0.170 0.174 0.170 0.174 380,000 0.1704 0.00%
2020-10-21 0 0.174 0.172 0.174 0.168 0.177 828,000 142,228 0.1718 0.174 0.172 0.174 0.168 0.177 828,000 0.1718 -0.57%
2020-10-20 0 0.175 0.173 0.175 0.170 0.185 2,188,000 381,674 0.1744 0.175 0.173 0.175 0.170 0.185 2,188,000 0.1744 -5.41%
2020-10-19 0 0.185 0.178 0.185 0.173 0.196 8,030,000 1,470,016 0.1831 0.185 0.178 0.185 0.173 0.196 8,030,000 0.1831 6.94%
2020-10-16 0 0.173 0.172 0.174 0.160 0.174 5,136,000 855,372 0.1665 0.173 0.172 0.174 0.160 0.174 5,136,000 0.1665 6.13%
2020-10-15 0 0.163 0.160 0.163 0.160 0.163 270,000 43,670 0.1617 0.163 0.160 0.163 0.160 0.163 270,000 0.1617 0.62%
2020-10-14 0 0.162 0.159 0.162 0.160 0.166 1,288,000 208,260 0.1617 0.162 0.159 0.162 0.160 0.166 1,288,000 0.1617 -2.41%
2020-10-12 0 0.166 0.162 0.166 0.160 0.166 636,000 103,282 0.1624 0.166 0.162 0.166 0.160 0.166 636,000 0.1624 0.61%
2020-10-09 0 0.165 0.161 0.165 0.157 0.165 494,000 80,190 0.1623 0.165 0.161 0.165 0.157 0.165 494,000 0.1623 3.13%
2020-10-08 0 0.160 0.157 0.160 0.158 0.160 256,000 40,736 0.1591 0.160 0.157 0.160 0.158 0.160 256,000 0.1591 -1.23%
2020-10-07 0 0.162 0.162 0.163 0.159 0.162 744,000 119,502 0.1606 0.162 0.162 0.163 0.159 0.162 744,000 0.1606 -0.61%
2020-10-06 0 0.163 0.159 0.163 0.159 0.163 136,000 22,058 0.1622 0.163 0.159 0.163 0.159 0.163 136,000 0.1622 1.24%
2020-10-05 0 0.161 0.157 0.161 0.157 0.161 222,000 35,304 0.1590 0.161 0.157 0.161 0.157 0.161 222,000 0.1590 0.00%
2020-09-30 0 0.161 0.158 0.161 0.159 0.161 586,000 94,008 0.1604 0.161 0.158 0.161 0.159 0.161 586,000 0.1604 -0.62%
2020-09-29 0 0.162 0.159 0.162 - - 0 0 - 0.162 0.159 0.162 - - 0 - 0.00%
2020-09-28 0 0.162 0.162 0.163 0.157 0.162 1,676,000 268,608 0.1603 0.162 0.162 0.163 0.157 0.162 1,676,000 0.1603 -0.61%
2020-09-25 0 0.163 0.159 0.163 0.159 0.163 394,000 63,540 0.1613 0.163 0.159 0.163 0.159 0.163 394,000 0.1613 0.00%
2020-09-24 0 0.163 0.160 0.164 0.160 0.165 340,000 55,224 0.1624 0.163 0.160 0.164 0.160 0.165 340,000 0.1624 -1.21%
2020-09-23 0 0.165 0.160 0.165 0.159 0.165 526,000 85,212 0.1620 0.165 0.160 0.165 0.159 0.165 526,000 0.1620 1.23%
2020-09-22 0 0.163 0.158 0.163 0.159 0.163 744,000 119,580 0.1607 0.163 0.158 0.163 0.159 0.163 744,000 0.1607 -0.61%
2020-09-21 0 0.164 0.161 0.164 0.161 0.164 238,000 38,462 0.1616 0.164 0.161 0.164 0.161 0.164 238,000 0.1616 -0.61%
2020-09-18 0 0.165 0.164 0.165 0.161 0.165 1,192,000 194,390 0.1631 0.165 0.164 0.165 0.161 0.165 1,192,000 0.1631 -1.79%
2020-09-17 0 0.168 0.165 0.168 0.161 0.168 328,000 53,330 0.1626 0.168 0.165 0.168 0.161 0.168 328,000 0.1626 0.00%
2020-09-16 0 0.168 0.167 0.168 0.161 0.168 642,000 104,328 0.1625 0.168 0.167 0.168 0.161 0.168 642,000 0.1625 3.07%
2020-09-15 0 0.163 0.160 0.163 0.159 0.163 868,001 139,984 0.1613 0.163 0.160 0.163 0.159 0.163 868,001 0.1613 -0.61%
2020-09-14 0 0.164 0.163 0.164 0.160 0.164 614,000 99,080 0.1614 0.164 0.163 0.164 0.160 0.164 614,000 0.1614 0.00%
2020-09-11 0 0.164 0.163 0.164 0.159 0.164 2,160,000 348,784 0.1615 0.164 0.163 0.164 0.159 0.164 2,160,000 0.1615 -1.20%
2020-09-10 0 0.166 0.166 0.168 0.162 0.166 52,000 8,620 0.1658 0.166 0.166 0.168 0.162 0.166 52,000 0.1658 0.00%
2020-09-09 0 0.166 0.162 0.166 0.160 0.167 1,054,000 172,650 0.1638 0.166 0.162 0.166 0.160 0.167 1,054,000 0.1638 -0.60%
2020-09-08 0 0.167 0.163 0.167 0.160 0.168 4,216,000 697,088 0.1653 0.167 0.163 0.167 0.160 0.168 4,216,000 0.1653 1.21%
2020-09-07 0 0.165 0.162 0.165 0.161 0.166 674,000 110,280 0.1636 0.165 0.162 0.165 0.161 0.166 674,000 0.1636 -1.20%
2020-09-04 0 0.167 0.165 0.167 0.158 0.168 662,000 108,054 0.1632 0.167 0.165 0.167 0.158 0.168 662,000 0.1632 -0.60%
2020-09-03 0 0.168 0.164 0.168 0.160 0.168 2,736,000 444,060 0.1623 0.168 0.164 0.168 0.160 0.168 2,736,000 0.1623 0.60%
2020-09-02 0 0.167 0.164 0.167 0.163 0.167 1,146,000 188,940 0.1649 0.167 0.164 0.167 0.163 0.167 1,146,000 0.1649 -1.76%
2020-09-01 0 0.170 0.166 0.170 0.165 0.170 1,690,000 283,754 0.1679 0.170 0.166 0.170 0.165 0.170 1,690,000 0.1679 -1.73%
2020-08-31 0 0.173 0.170 0.173 0.163 0.173 806,000 135,868 0.1686 0.173 0.170 0.173 0.163 0.173 806,000 0.1686 -1.14%
2020-08-28 0 0.175 0.173 0.175 0.168 0.175 1,490,000 256,542 0.1722 0.175 0.173 0.175 0.168 0.175 1,490,000 0.1722 1.74%
2020-08-27 0 0.172 0.170 0.172 0.163 0.172 158,000 26,558 0.1681 0.172 0.170 0.172 0.163 0.172 158,000 0.1681 0.58%
2020-08-26 0 0.171 0.169 0.171 0.164 0.175 1,668,000 277,794 0.1665 0.171 0.169 0.171 0.164 0.175 1,668,000 0.1665 -1.16%
2020-08-25 0 0.173 0.171 0.173 0.169 0.173 1,296,000 220,276 0.1700 0.173 0.171 0.173 0.169 0.173 1,296,000 0.1700 0.58%
2020-08-24 0 0.172 0.170 0.172 0.165 0.179 3,406,000 586,270 0.1721 0.172 0.170 0.172 0.165 0.179 3,406,000 0.1721 5.52%
2020-08-21 0 0.163 0.162 0.163 0.160 0.163 689,400 111,846 0.1622 0.163 0.162 0.163 0.160 0.163 689,400 0.1622 0.00%
2020-08-20 0 0.163 0.162 0.163 0.158 0.163 676,000 108,384 0.1603 0.163 0.162 0.163 0.158 0.163 676,000 0.1603 1.24%
2020-08-19 0 0.161 0.161 0.163 0.158 0.163 1,136,000 184,086 0.1620 0.161 0.161 0.163 0.158 0.163 1,136,000 0.1620 -1.23%
2020-08-18 0 0.163 0.160 0.163 0.158 0.163 1,006,000 160,944 0.1600 0.163 0.160 0.163 0.158 0.163 1,006,000 0.1600 0.00%
2020-08-17 0 0.163 0.161 0.163 0.159 0.163 1,040,000 167,084 0.1607 0.163 0.161 0.163 0.159 0.163 1,040,000 0.1607 -0.61%
2020-08-14 0 0.164 0.161 0.164 0.158 0.167 2,328,000 374,680 0.1609 0.164 0.161 0.164 0.158 0.167 2,328,000 0.1609 0.00%
2020-08-13 0 0.164 0.160 0.164 0.158 0.167 1,844,000 297,362 0.1613 0.164 0.160 0.164 0.158 0.167 1,844,000 0.1613 -1.80%
2020-08-12 0 0.167 0.163 0.167 0.160 0.177 6,090,000 1,001,812 0.1645 0.167 0.163 0.167 0.160 0.177 6,090,000 0.1645 -5.65%
2020-08-11 0 0.177 0.174 0.176 0.156 0.213 65,494,000 12,448,556 0.1901 0.177 0.174 0.176 0.156 0.213 65,494,000 0.1901 19.59%
2020-08-10 0 0.148 0.144 0.148 0.140 0.148 254,000 36,472 0.1436 0.148 0.144 0.148 0.140 0.148 254,000 0.1436 1.37%
2020-08-07 0 0.146 0.144 0.146 0.142 0.146 402,000 57,736 0.1436 0.146 0.144 0.146 0.142 0.146 402,000 0.1436 -1.35%
2020-08-06 0 0.148 0.147 0.148 0.143 0.149 829,000 120,354 0.1452 0.148 0.147 0.148 0.143 0.149 829,000 0.1452 -0.67%
2020-08-05 0 0.149 0.149 0.151 0.144 0.151 782,000 114,920 0.1470 0.149 0.149 0.151 0.144 0.151 782,000 0.1470 -1.97%
2020-08-04 0 0.152 0.147 0.152 0.146 0.152 790,000 117,802 0.1491 0.152 0.147 0.152 0.146 0.152 790,000 0.1491 0.00%
2020-08-03 0 0.152 0.152 0.160 0.147 0.153 80,000 11,900 0.1488 0.152 0.152 0.160 0.147 0.153 80,000 0.1488 1.33%
2020-07-31 0 0.150 0.152 0.154 0.147 0.155 1,268,000 190,440 0.1502 0.150 0.152 0.154 0.147 0.155 1,268,000 0.1502 -1.32%
2020-07-30 0 0.152 0.150 0.152 0.147 0.155 462,000 69,040 0.1494 0.152 0.150 0.152 0.147 0.155 462,000 0.1494 -1.94%
2020-07-29 0 0.155 0.149 0.155 0.148 0.155 350,000 52,660 0.1505 0.155 0.149 0.155 0.148 0.155 350,000 0.1505 1.31%
2020-07-28 0 0.153 0.148 0.153 0.153 0.153 250,000 38,250 0.1530 0.153 0.148 0.153 0.153 0.153 250,000 0.1530 0.00%
2020-07-27 0 0.153 0.151 0.153 0.146 0.153 720,000 106,420 0.1478 0.153 0.151 0.153 0.146 0.153 720,000 0.1478 -0.65%
2020-07-24 0 0.154 0.152 0.154 0.144 0.154 382,000 56,834 0.1488 0.154 0.152 0.154 0.144 0.154 382,000 0.1488 -1.28%
2020-07-23 0 0.156 0.155 0.156 0.143 0.157 2,330,000 345,852 0.1484 0.156 0.155 0.156 0.143 0.157 2,330,000 0.1484 0.00%
2020-07-22 0 0.156 0.154 0.156 0.151 0.157 336,000 51,444 0.1531 0.156 0.154 0.156 0.151 0.157 336,000 0.1531 -1.27%
2020-07-21 0 0.158 0.153 0.159 0.146 0.159 11,000,000 1,718,442 0.1562 0.158 0.153 0.159 0.146 0.159 11,000,000 0.1562 -2.47%
2020-07-20 0 0.162 0.156 0.164 0.152 0.164 1,244,000 193,620 0.1556 0.162 0.156 0.164 0.152 0.164 1,244,000 0.1556 -1.82%
2020-07-17 0 0.165 0.157 0.165 0.153 0.165 1,452,000 226,260 0.1558 0.165 0.157 0.165 0.153 0.165 1,452,000 0.1558 1.23%
2020-07-16 0 0.163 0.160 0.165 0.158 0.169 250,000 40,526 0.1621 0.163 0.160 0.165 0.158 0.169 250,000 0.1621 -0.61%
2020-07-15 0 0.164 0.159 0.165 0.160 0.171 608,000 99,000 0.1628 0.164 0.159 0.165 0.160 0.171 608,000 0.1628 -2.38%
2020-07-14 0 0.168 0.164 0.168 0.162 0.178 1,526,000 251,616 0.1649 0.168 0.164 0.168 0.162 0.178 1,526,000 0.1649 1.20%
2020-07-13 0 0.166 0.161 0.166 0.151 0.178 6,028,000 1,006,850 0.1670 0.166 0.161 0.166 0.151 0.178 6,028,000 0.1670 11.41%
2020-07-10 0 0.149 0.149 0.152 0.146 0.152 868,000 130,154 0.1499 0.149 0.149 0.152 0.146 0.152 868,000 0.1499 0.68%
2020-07-09 0 0.148 0.148 0.150 0.145 0.159 1,914,000 283,014 0.1479 0.148 0.148 0.150 0.145 0.159 1,914,000 0.1479 -0.67%
2020-07-08 0 0.149 0.145 0.149 0.140 0.164 14,050,000 2,059,352 0.1466 0.149 0.145 0.149 0.140 0.164 14,050,000 0.1466 6.43%
2020-07-07 0 0.140 0.131 0.147 0.138 0.142 590,000 82,566 0.1399 0.140 0.131 0.147 0.138 0.142 590,000 0.1399 0.00%
2020-07-06 0 0.140 0.140 0.147 0.140 0.146 3,588,000 517,048 0.1441 0.140 0.140 0.147 0.140 0.146 3,588,000 0.1441 -1.41%
2020-07-03 0 0.142 0.142 0.145 0.142 0.146 342,000 49,376 0.1444 0.142 0.142 0.145 0.142 0.146 342,000 0.1444 0.71%
2020-07-02 0 0.141 0.140 0.141 0.136 0.146 1,730,000 242,012 0.1399 0.141 0.140 0.141 0.136 0.146 1,730,000 0.1399 0.71%
2020-06-30 0 0.140 0.139 0.140 0.139 0.142 5,080,000 713,516 0.1405 0.140 0.139 0.140 0.139 0.142 5,080,000 0.1405 -0.71%
2020-06-29 0 0.141 0.140 0.142 0.127 0.141 5,306,000 741,334 0.1397 0.141 0.140 0.142 0.127 0.141 5,306,000 0.1397 5.22%
2020-06-26 0 0.134 0.134 0.138 0.133 0.139 330,000 44,264 0.1341 0.134 0.134 0.138 0.133 0.139 330,000 0.1341 -3.60%
2020-06-24 0 0.139 0.131 0.139 0.130 0.139 38,000 5,102 0.1343 0.139 0.131 0.139 0.130 0.139 38,000 0.1343 0.72%
2020-06-23 0 0.138 0.135 0.138 0.130 0.139 518,000 68,230 0.1317 0.138 0.135 0.138 0.130 0.139 518,000 0.1317 2.22%
2020-06-22 0 0.135 0.133 0.135 0.134 0.139 994,000 134,554 0.1354 0.135 0.133 0.135 0.134 0.139 994,000 0.1354 0.75%
2020-06-19 0 0.134 0.134 0.140 0.132 0.133 212,000 28,046 0.1323 0.134 0.134 0.140 0.132 0.133 212,000 0.1323 -2.90%
2020-06-18 0 0.138 0.138 0.140 0.136 0.147 684,000 94,448 0.1381 0.138 0.138 0.140 0.136 0.147 684,000 0.1381 -1.43%
2020-06-17 0 0.140 0.139 0.146 0.140 0.140 100,000 14,000 0.1400 0.140 0.139 0.146 0.140 0.140 100,000 0.1400 -4.76%
2020-06-16 0 0.147 0.138 0.147 - - 0 0 - 0.147 0.138 0.147 - - 0 - -0.68%
2020-06-15 0 0.148 0.137 0.148 0.148 0.148 30,000 4,440 0.1480 0.148 0.137 0.148 0.148 0.148 30,000 0.1480 2.07%
2020-06-12 0 0.145 0.142 0.148 0.142 0.150 5,260,000 767,096 0.1458 0.145 0.142 0.148 0.142 0.150 5,260,000 0.1458 3.57%
2020-06-11 0 0.140 0.135 0.145 0.132 0.144 474,000 66,328 0.1399 0.140 0.135 0.145 0.132 0.144 474,000 0.1399 0.00%
2020-06-10 0 0.140 0.138 0.143 0.135 0.146 880,000 122,668 0.1394 0.140 0.138 0.143 0.135 0.146 880,000 0.1394 0.00%
2020-06-09 0 0.140 0.136 0.140 0.137 0.149 1,808,000 253,496 0.1402 0.140 0.136 0.140 0.137 0.149 1,808,000 0.1402 -6.67%
2020-06-08 0 0.150 0.146 0.150 0.135 0.150 9,248,000 1,331,820 0.1440 0.150 0.146 0.150 0.135 0.150 9,248,000 0.1440 11.11%
2020-06-05 0 0.135 0.130 0.135 0.130 0.146 510,000 68,498 0.1343 0.135 0.130 0.135 0.130 0.146 510,000 0.1343 0.75%
2020-06-04 0 0.134 0.125 0.134 0.134 0.136 148,000 19,916 0.1346 0.134 0.125 0.134 0.134 0.136 148,000 0.1346 4.69%
2020-06-03 0 0.128 0.128 0.130 0.121 0.130 2,066,000 256,632 0.1242 0.128 0.128 0.130 0.121 0.130 2,066,000 0.1242 10.34%
2020-06-02 0 0.116 0.116 0.125 0.114 0.124 436,000 50,508 0.1158 0.116 0.116 0.125 0.114 0.124 436,000 0.1158 -0.85%
2020-06-01 0 0.117 0.117 0.120 0.112 0.139 2,804,000 322,746 0.1151 0.117 0.117 0.120 0.112 0.139 2,804,000 0.1151 -4.10%
2020-05-29 0 0.122 0.122 0.130 0.122 0.132 162,000 20,262 0.1251 0.122 0.122 0.130 0.122 0.132 162,000 0.1251 0.00%
2020-05-28 0 0.122 0.122 0.132 0.121 0.135 232,000 28,484 0.1228 0.122 0.122 0.132 0.121 0.135 232,000 0.1228 -6.15%
2020-05-27 0 0.130 0.126 0.130 0.130 0.130 184,000 23,920 0.1300 0.130 0.126 0.130 0.130 0.130 184,000 0.1300 0.00%
2020-05-26 0 0.130 0.121 0.130 0.121 0.132 624,000 81,200 0.1301 0.130 0.121 0.130 0.121 0.132 624,000 0.1301 4.00%
2020-05-25 0 0.125 0.125 0.130 0.125 0.126 34,000 4,280 0.1259 0.125 0.125 0.130 0.125 0.126 34,000 0.1259 -3.85%
2020-05-22 0 0.130 0.129 0.134 0.130 0.131 120,000 15,660 0.1305 0.130 0.129 0.134 0.130 0.131 120,000 0.1305 -7.80%
2020-05-21 0 0.141 0.132 0.141 0.141 0.150 152,000 21,842 0.1437 0.141 0.132 0.141 0.141 0.150 152,000 0.1437 8.46%
2020-05-20 0 0.130 0.130 0.143 0.127 0.130 22,800 2,900 0.1272 0.130 0.130 0.143 0.127 0.130 22,800 0.1272 -2.26%
2020-05-19 0 0.133 0.132 0.138 0.133 0.148 1,078,000 150,216 0.1393 0.133 0.132 0.138 0.133 0.148 1,078,000 0.1393 -3.62%
2020-05-18 0 0.138 0.138 0.147 0.127 0.127 50,000 6,350 0.1270 0.138 0.138 0.147 0.127 0.127 50,000 0.1270 2.22%
2020-05-15 0 0.135 0.135 0.142 0.130 0.142 366,000 50,506 0.1380 0.135 0.135 0.142 0.130 0.142 366,000 0.1380 -6.25%
2020-05-14 0 0.144 0.140 0.145 0.136 0.150 310,000 43,212 0.1394 0.144 0.140 0.145 0.136 0.150 310,000 0.1394 4.35%
2020-05-13 0 0.138 0.137 0.140 0.137 0.140 168,000 23,368 0.1391 0.138 0.137 0.140 0.137 0.140 168,000 0.1391 -6.76%
2020-05-12 0 0.148 0.139 0.148 - - 0 0 - 0.148 0.139 0.148 - - 0 - -1.33%
2020-05-11 0 0.150 0.140 0.150 0.139 0.152 174,000 25,052 0.1440 0.150 0.140 0.150 0.139 0.152 174,000 0.1440 8.70%
2020-05-08 0 0.138 0.138 0.147 0.138 0.147 196,000 27,576 0.1407 0.138 0.138 0.147 0.138 0.147 196,000 0.1407 -6.76%
2020-05-07 0 0.148 0.140 0.148 0.140 0.155 688,000 101,434 0.1474 0.148 0.140 0.148 0.140 0.155 688,000 0.1474 -3.27%
2020-05-06 0 0.153 0.153 0.154 0.153 0.153 120,000 18,360 0.1530 0.153 0.153 0.154 0.153 0.153 120,000 0.1530 0.00%
2020-05-05 0 0.153 0.144 0.153 - - 0 0 - 0.153 0.144 0.153 - - 0 - 0.00%
2020-05-04 0 0.153 0.145 0.153 0.149 0.157 290,000 43,732 0.1508 0.153 0.145 0.153 0.149 0.157 290,000 0.1508 4.79%
2020-04-29 0 0.146 0.135 0.146 0.140 0.147 240,000 33,772 0.1407 0.146 0.135 0.146 0.140 0.147 240,000 0.1407 4.29%
2020-04-28 0 0.140 0.140 0.145 0.125 0.140 1,974,000 269,650 0.1366 0.140 0.140 0.145 0.125 0.140 1,974,000 0.1366 2.94%
2020-04-27 0 0.136 0.130 0.136 0.127 0.138 138,000 17,656 0.1279 0.136 0.130 0.136 0.127 0.138 138,000 0.1279 -2.86%
2020-04-24 0 0.140 0.130 0.140 - - 0 0 - 0.140 0.130 0.140 - - 0 - 0.00%
2020-04-23 0 0.140 0.140 0.141 0.139 0.141 176,000 24,586 0.1397 0.140 0.140 0.141 0.139 0.141 176,000 0.1397 0.00%
2020-04-22 0 0.140 0.127 0.140 0.126 0.143 74,000 9,502 0.1284 0.140 0.127 0.140 0.126 0.143 74,000 0.1284 -2.78%
2020-04-21 0 0.144 0.127 0.145 - - 0 0 - 0.144 0.127 0.145 - - 0 - 0.00%
2020-04-20 0 0.144 0.130 0.144 0.144 0.150 6,000 884 0.1473 0.144 0.130 0.144 0.144 0.150 6,000 0.1473 2.86%
2020-04-17 0 0.140 0.137 0.140 0.130 0.140 520,000 69,686 0.1340 0.140 0.137 0.140 0.130 0.140 520,000 0.1340 4.48%
2020-04-16 0 0.134 0.129 0.134 0.130 0.135 876,000 115,450 0.1318 0.134 0.129 0.134 0.130 0.135 876,000 0.1318 2.29%
2020-04-15 0 0.131 0.120 0.131 0.127 0.133 544,000 69,668 0.1281 0.131 0.120 0.131 0.127 0.133 544,000 0.1281 3.15%
2020-04-14 0 0.127 0.121 0.128 0.121 0.128 78,000 9,498 0.1218 0.127 0.121 0.128 0.121 0.128 78,000 0.1218 -1.55%
2020-04-09 0 0.129 0.125 0.129 0.125 0.132 556,000 69,680 0.1253 0.129 0.125 0.129 0.125 0.132 556,000 0.1253 -1.53%
2020-04-08 0 0.131 0.128 0.131 0.129 0.134 16,000 2,080 0.1300 0.131 0.128 0.131 0.129 0.134 16,000 0.1300 4.80%
2020-04-07 0 0.125 0.125 0.131 0.123 0.131 520,000 65,108 0.1252 0.125 0.125 0.131 0.123 0.131 520,000 0.1252 1.63%
2020-04-06 0 0.123 0.123 0.124 0.116 0.124 654,000 77,184 0.1180 0.123 0.123 0.124 0.116 0.124 654,000 0.1180 -0.81%
2020-04-03 0 0.124 0.124 0.125 0.110 0.124 978,000 112,072 0.1146 0.124 0.124 0.125 0.110 0.124 978,000 0.1146 -1.59%
2020-04-02 0 0.126 0.126 0.127 0.121 0.127 98,000 11,882 0.1212 0.126 0.126 0.127 0.121 0.127 98,000 0.1212 -1.56%
2020-04-01 0 0.128 0.121 0.128 - - 0 0 - 0.128 0.121 0.128 - - 0 - 0.00%
2020-03-31 0 0.128 0.120 0.126 0.120 0.130 580,028 71,359 0.1230 0.128 0.120 0.126 0.120 0.130 580,028 0.1230 0.00%
2020-03-30 0 0.128 0.128 0.129 0.121 0.125 1,064,000 132,070 0.1241 0.128 0.128 0.129 0.121 0.125 1,064,000 0.1241 -1.54%
2020-03-27 0 0.130 0.122 0.130 0.120 0.130 818,000 105,586 0.1291 0.130 0.122 0.130 0.120 0.130 818,000 0.1291 8.33%
2020-03-26 0 0.120 0.115 0.120 0.118 0.130 1,131,600 135,926 0.1201 0.120 0.115 0.120 0.118 0.130 1,131,600 0.1201 2.56%
2020-03-25 0 0.117 0.116 0.130 0.110 0.139 1,264,000 152,498 0.1206 0.117 0.116 0.130 0.110 0.139 1,264,000 0.1206 -10.00%
2020-03-24 0 0.130 0.130 0.138 0.120 0.121 304,000 36,684 0.1207 0.130 0.130 0.138 0.120 0.121 304,000 0.1207 8.33%
2020-03-23 0 0.120 0.120 0.130 0.120 0.130 72,000 8,860 0.1231 0.120 0.120 0.130 0.120 0.130 72,000 0.1231 -9.09%
2020-03-20 0 0.132 0.128 0.132 0.105 0.132 808,000 98,628 0.1221 0.132 0.128 0.132 0.105 0.132 808,000 0.1221 8.20%
2020-03-19 0 0.122 0.122 0.140 0.120 0.142 656,000 83,032 0.1266 0.122 0.122 0.140 0.120 0.142 656,000 0.1266 -12.86%
2020-03-18 0 0.140 0.134 0.140 0.140 0.154 824,000 118,192 0.1434 0.140 0.134 0.140 0.140 0.154 824,000 0.1434 -8.50%
2020-03-17 0 0.153 0.133 0.153 - - 0 0 - 0.153 0.133 0.153 - - 0 - -1.92%
2020-03-16 0 0.156 0.144 0.156 0.138 0.158 712,000 105,078 0.1476 0.156 0.144 0.156 0.138 0.158 712,000 0.1476 2.63%
2020-03-13 0 0.152 0.150 0.152 0.145 0.154 766,000 112,544 0.1469 0.152 0.150 0.152 0.145 0.154 766,000 0.1469 -2.56%
2020-03-12 0 0.156 0.152 0.156 0.151 0.158 384,000 59,060 0.1538 0.156 0.152 0.156 0.151 0.158 384,000 0.1538 -2.50%
2020-03-11 0 0.160 0.153 0.160 0.155 0.160 362,000 56,864 0.1571 0.160 0.153 0.160 0.155 0.160 362,000 0.1571 0.00%
2020-03-10 0 0.160 0.155 0.160 0.155 0.160 134,000 21,390 0.1596 0.160 0.155 0.160 0.155 0.160 134,000 0.1596 -2.44%
2020-03-09 0 0.164 0.158 0.164 0.155 0.164 192,000 29,854 0.1555 0.164 0.158 0.164 0.155 0.164 192,000 0.1555 -0.61%
2020-03-06 0 0.165 0.161 0.165 0.165 0.165 30,000 4,950 0.1650 0.165 0.161 0.165 0.165 0.165 30,000 0.1650 -0.60%
2020-03-05 0 0.166 0.163 0.166 0.166 0.166 10,000 1,660 0.1660 0.166 0.163 0.166 0.166 0.166 10,000 0.1660 0.00%
2020-03-04 0 0.166 0.161 0.167 0.158 0.168 684,000 113,174 0.1655 0.166 0.161 0.167 0.158 0.168 684,000 0.1655 3.75%
2020-03-03 0 0.160 0.160 0.167 0.160 0.168 200,000 33,198 0.1660 0.160 0.160 0.167 0.160 0.168 200,000 0.1660 -4.76%
2020-03-02 0 0.168 0.165 0.168 0.165 0.168 480,000 79,806 0.1663 0.168 0.165 0.168 0.165 0.168 480,000 0.1663 -1.18%
2020-02-28 0 0.170 0.160 0.170 - - 0 0 - 0.170 0.160 0.170 - - 0 - -0.58%
2020-02-27 0 0.171 0.167 0.172 0.157 0.171 440,000 71,260 0.1620 0.171 0.167 0.172 0.157 0.171 440,000 0.1620 1.79%
2020-02-26 0 0.168 0.168 0.173 0.165 0.173 756,000 126,562 0.1674 0.168 0.168 0.173 0.165 0.173 756,000 0.1674 0.00%
2020-02-25 0 0.168 0.168 0.174 0.167 0.175 254,000 42,830 0.1686 0.168 0.168 0.174 0.167 0.175 254,000 0.1686 -3.45%
2020-02-24 0 0.174 0.172 0.175 0.172 0.183 504,000 88,444 0.1755 0.174 0.172 0.175 0.172 0.183 504,000 0.1755 -2.79%
2020-02-21 0 0.179 0.173 0.179 0.173 0.180 776,000 136,796 0.1763 0.179 0.173 0.179 0.173 0.180 776,000 0.1763 -1.10%
2020-02-20 0 0.181 0.177 0.181 0.177 0.184 20,000 3,624 0.1812 0.181 0.177 0.181 0.177 0.184 20,000 0.1812 0.56%
2020-02-19 0 0.180 0.179 0.186 0.180 0.190 1,164,000 213,872 0.1837 0.180 0.179 0.186 0.180 0.190 1,164,000 0.1837 -3.74%
2020-02-18 0 0.187 0.184 0.189 0.166 0.196 5,718,000 1,049,852 0.1836 0.187 0.184 0.189 0.166 0.196 5,718,000 0.1836 6.86%
2020-02-17 0 0.175 0.175 0.180 0.175 0.190 3,354,000 607,684 0.1812 0.175 0.175 0.180 0.175 0.190 3,354,000 0.1812 -5.91%
2020-02-14 0 0.186 0.183 0.186 0.168 0.223 49,312,000 9,746,540 0.1977 0.186 0.183 0.186 0.168 0.223 49,312,000 0.1977 12.05%
2020-02-13 0 0.166 0.163 0.166 0.163 0.168 141,000 23,290 0.1652 0.166 0.163 0.166 0.163 0.168 141,000 0.1652 0.61%
2020-02-12 0 0.165 0.163 0.165 0.162 0.167 584,000 94,628 0.1620 0.165 0.163 0.165 0.162 0.167 584,000 0.1620 1.23%
2020-02-11 0 0.163 0.163 0.170 0.161 0.173 349,000 58,020 0.1662 0.163 0.163 0.170 0.161 0.173 349,000 0.1662 -4.68%
2020-02-10 0 0.171 0.162 0.171 - - 24,000 4,080 0.1700 0.171 0.162 0.171 - - 24,000 0.1700 0.00%
2020-02-07 0 0.171 0.164 0.171 - - 0 0 - 0.171 0.164 0.171 - - 0 - 0.00%
2020-02-06 0 0.171 0.165 0.171 0.165 0.173 692,000 115,636 0.1671 0.171 0.165 0.171 0.165 0.173 692,000 0.1671 -1.16%
2020-02-05 0 0.173 0.157 0.173 0.156 0.173 502,000 81,616 0.1626 0.173 0.157 0.173 0.156 0.173 502,000 0.1626 4.22%
2020-02-04 0 0.166 0.161 0.166 0.161 0.166 126,000 20,466 0.1624 0.166 0.161 0.166 0.161 0.166 126,000 0.1624 3.75%
2020-02-03 0 0.160 0.157 0.160 0.154 0.160 96,000 14,858 0.1548 0.160 0.157 0.160 0.154 0.160 96,000 0.1548 -3.03%
2020-01-31 0 0.165 0.154 0.165 0.150 0.167 926,000 143,272 0.1547 0.165 0.154 0.165 0.150 0.167 926,000 0.1547 0.61%
2020-01-30 0 0.164 0.152 0.164 - - 0 0 - 0.164 0.152 0.164 - - 0 - -2.38%
2020-01-29 0 0.168 0.152 0.168 0.150 0.168 144,000 22,492 0.1562 0.168 0.152 0.168 0.150 0.168 144,000 0.1562 1.20%
2020-01-24 0 0.166 0.156 0.168 - - 0 0 - 0.166 0.156 0.168 - - 0 - 0.00%
2020-01-23 0 0.166 0.156 0.166 - - 0 0 - 0.166 0.156 0.166 - - 0 - 0.00%
2020-01-22 0 0.166 0.156 0.166 0.153 0.166 122,000 19,286 0.1581 0.166 0.156 0.166 0.153 0.166 122,000 0.1581 0.00%
2020-01-21 0 0.166 0.163 0.169 0.163 0.169 52,000 8,568 0.1648 0.166 0.163 0.169 0.163 0.169 52,000 0.1648 -2.92%
2020-01-20 0 0.171 0.163 0.171 - - 0 0 - 0.171 0.163 0.171 - - 0 - 0.00%
2020-01-17 0 0.171 0.166 0.171 0.169 0.171 848,000 144,818 0.1708 0.171 0.166 0.171 0.169 0.171 848,000 0.1708 1.79%
2020-01-16 0 0.168 0.165 0.168 0.162 0.168 768,000 125,816 0.1638 0.168 0.165 0.168 0.162 0.168 768,000 0.1638 -0.59%
2020-01-15 0 0.169 0.167 0.171 0.166 0.171 1,322,000 223,638 0.1692 0.169 0.167 0.171 0.166 0.171 1,322,000 0.1692 3.05%
2020-01-14 0 0.164 0.166 0.169 0.161 0.162 168,000 27,098 0.1613 0.164 0.166 0.169 0.161 0.162 168,000 0.1613 -0.61%
2020-01-13 0 0.165 0.162 0.165 0.165 0.171 1,450,000 241,940 0.1669 0.165 0.162 0.165 0.165 0.171 1,450,000 0.1669 1.85%
2020-01-10 0 0.162 0.162 0.170 0.160 0.171 262,000 43,378 0.1656 0.162 0.162 0.170 0.160 0.171 262,000 0.1656 -2.41%
2020-01-09 0 0.166 0.160 0.168 0.160 0.166 826,000 136,258 0.1650 0.166 0.160 0.168 0.160 0.166 826,000 0.1650 0.00%
2020-01-08 0 0.166 0.160 0.166 0.166 0.167 68,000 11,290 0.1660 0.166 0.160 0.166 0.166 0.167 68,000 0.1660 -1.19%
2020-01-07 0 0.168 0.159 0.168 0.169 0.169 16,000 2,704 0.1690 0.168 0.159 0.168 0.169 0.169 16,000 0.1690 0.60%
2020-01-06 0 0.167 0.162 0.167 0.160 0.167 714,000 116,218 0.1628 0.167 0.162 0.167 0.160 0.167 714,000 0.1628 -0.60%
2020-01-03 0 0.168 0.162 0.170 0.156 0.172 286,000 47,568 0.1663 0.168 0.162 0.170 0.156 0.172 286,000 0.1663 0.60%
2020-01-02 0 0.167 0.161 0.170 0.167 0.167 26,000 4,342 0.1670 0.167 0.161 0.170 0.167 0.167 26,000 0.1670 0.00%
2019-12-31 0 0.167 0.161 0.167 0.165 0.167 776,000 128,192 0.1652 0.167 0.161 0.167 0.165 0.167 776,000 0.1652 -1.18%
2019-12-30 0 0.169 0.165 0.169 0.164 0.170 1,034,000 172,948 0.1673 0.169 0.165 0.169 0.164 0.170 1,034,000 0.1673 1.81%
2019-12-27 0 0.166 0.166 0.170 0.164 0.175 1,342,000 224,910 0.1676 0.166 0.166 0.170 0.164 0.175 1,342,000 0.1676 3.75%
2019-12-24 0 0.160 0.160 0.166 0.160 0.160 150,000 24,000 0.1600 0.160 0.160 0.166 0.160 0.160 150,000 0.1600 -3.61%
2019-12-23 0 0.166 0.162 0.167 0.160 0.166 74,000 12,032 0.1626 0.166 0.162 0.167 0.160 0.166 74,000 0.1626 0.00%
2019-12-20 0 0.166 0.157 0.166 0.161 0.166 300,000 48,784 0.1626 0.166 0.157 0.166 0.161 0.166 300,000 0.1626 0.00%
2019-12-19 0 0.166 0.160 0.166 0.166 0.167 820,000 136,140 0.1660 0.166 0.160 0.166 0.166 0.167 820,000 0.1660 0.00%
2019-12-18 0 0.166 0.158 0.166 0.158 0.166 464,000 75,370 0.1624 0.166 0.158 0.166 0.158 0.166 464,000 0.1624 3.75%
2019-12-17 0 0.160 0.160 0.164 0.160 0.166 976,000 159,466 0.1634 0.160 0.160 0.164 0.160 0.166 976,000 0.1634 0.00%
2019-12-16 0 0.160 0.160 0.162 0.156 0.160 550,000 86,952 0.1581 0.160 0.160 0.162 0.156 0.160 550,000 0.1581 0.00%
2019-12-13 0 0.160 0.160 0.170 0.156 0.170 746,000 121,300 0.1626 0.160 0.160 0.170 0.156 0.170 746,000 0.1626 0.00%
2019-12-12 0 0.160 0.152 0.163 0.153 0.164 300,000 47,682 0.1589 0.160 0.152 0.163 0.153 0.164 300,000 0.1589 -2.44%
2019-12-11 0 0.164 0.153 0.165 0.152 0.165 152,000 24,208 0.1593 0.164 0.153 0.165 0.152 0.165 152,000 0.1593 3.80%
2019-12-10 0 0.158 0.158 0.159 0.151 0.158 810,000 127,734 0.1577 0.158 0.158 0.159 0.151 0.158 810,000 0.1577 -1.25%
2019-12-09 0 0.160 0.154 0.160 0.155 0.160 846,000 131,250 0.1551 0.160 0.154 0.160 0.155 0.160 846,000 0.1551 -3.03%
2019-12-06 0 0.165 0.160 0.165 0.169 0.169 102,000 17,238 0.1690 0.165 0.160 0.165 0.169 0.169 102,000 0.1690 1.85%
2019-12-05 0 0.162 0.165 0.175 0.162 0.165 78,000 12,814 0.1643 0.162 0.165 0.175 0.162 0.165 78,000 0.1643 -2.41%
2019-12-04 0 0.166 0.158 0.166 0.162 0.166 4,000 656 0.1640 0.166 0.158 0.166 0.162 0.166 4,000 0.1640 0.00%
2019-12-03 0 0.166 0.162 0.166 - - 0 0 - 0.166 0.162 0.166 - - 0 - 0.00%
2019-12-02 0 0.166 0.160 0.166 0.156 0.166 178,000 28,530 0.1603 0.166 0.160 0.166 0.156 0.166 178,000 0.1603 0.00%
2019-11-29 0 0.166 0.161 0.170 0.164 0.166 98,000 16,124 0.1645 0.166 0.161 0.170 0.164 0.166 98,000 0.1645 -1.19%
2019-11-28 0 0.168 0.164 0.168 0.162 0.168 196,000 31,782 0.1622 0.168 0.164 0.168 0.162 0.168 196,000 0.1622 0.00%
2019-11-27 0 0.168 0.164 0.168 0.161 0.168 494,000 80,798 0.1636 0.168 0.164 0.168 0.161 0.168 494,000 0.1636 2.44%
2019-11-26 0 0.164 0.160 0.164 0.150 0.167 20,000 3,194 0.1597 0.164 0.160 0.164 0.150 0.167 20,000 0.1597 5.81%
2019-11-25 0 0.155 0.151 0.165 - - 0 0 - 0.155 0.151 0.165 - - 0 - 0.00%
2019-11-22 0 0.155 0.153 0.155 0.149 0.168 172,000 26,810 0.1559 0.155 0.153 0.155 0.149 0.168 172,000 0.1559 -2.52%
2019-11-21 0 0.159 0.157 0.160 0.156 0.159 112,000 17,772 0.1587 0.159 0.157 0.160 0.156 0.159 112,000 0.1587 0.63%
2019-11-20 0 0.158 0.158 0.168 0.158 0.158 50,000 7,900 0.1580 0.158 0.158 0.168 0.158 0.158 50,000 0.1580 0.00%
2019-11-19 0 0.158 0.158 0.163 0.155 0.158 116,000 18,128 0.1563 0.158 0.158 0.163 0.155 0.158 116,000 0.1563 1.28%
2019-11-18 0 0.156 0.156 0.160 0.156 0.162 1,248,000 198,586 0.1591 0.156 0.156 0.160 0.156 0.162 1,248,000 0.1591 -1.89%
2019-11-15 0 0.159 0.152 0.160 0.159 0.162 274,000 44,008 0.1606 0.159 0.152 0.160 0.159 0.162 274,000 0.1606 0.63%
2019-11-14 0 0.158 0.157 0.158 0.153 0.168 396,000 62,548 0.1579 0.158 0.157 0.158 0.153 0.168 396,000 0.1579 -8.14%
2019-11-13 0 0.172 0.166 0.172 0.166 0.172 248,000 42,404 0.1710 0.172 0.166 0.172 0.166 0.172 248,000 0.1710 -0.58%
2019-11-12 0 0.173 0.166 0.173 0.166 0.178 64,000 10,804 0.1688 0.173 0.166 0.173 0.166 0.178 64,000 0.1688 4.85%
2019-11-11 0 0.165 0.165 0.172 0.165 0.165 8,000 1,320 0.1650 0.165 0.165 0.172 0.165 0.165 8,000 0.1650 -5.17%
2019-11-08 0 0.174 0.170 0.174 0.165 0.178 746,000 131,296 0.1760 0.174 0.170 0.174 0.165 0.178 746,000 0.1760 -2.79%
2019-11-07 0 0.179 0.172 0.180 0.171 0.179 966,000 168,952 0.1749 0.179 0.172 0.180 0.171 0.179 966,000 0.1749 0.00%
2019-11-06 0 0.179 0.174 0.179 0.184 0.184 2,000 368 0.1840 0.179 0.174 0.179 0.184 0.184 2,000 0.1840 2.29%
2019-11-05 0 0.175 0.165 0.175 - - 0 0 - 0.175 0.165 0.175 - - 0 - -0.57%
2019-11-04 0 0.176 0.165 0.176 0.161 0.180 756,000 129,962 0.1719 0.176 0.165 0.176 0.161 0.180 756,000 0.1719 5.39%
2019-11-01 0 0.167 0.161 0.167 0.165 0.168 280,000 46,714 0.1668 0.167 0.161 0.167 0.165 0.168 280,000 0.1668 4.37%
2019-10-31 0 0.160 0.160 0.172 0.160 0.171 352,000 56,976 0.1619 0.160 0.160 0.172 0.160 0.171 352,000 0.1619 -7.51%
2019-10-30 0 0.173 0.166 0.173 0.160 0.173 416,000 69,844 0.1679 0.173 0.166 0.173 0.160 0.173 416,000 0.1679 2.37%
2019-10-29 0 0.169 0.169 0.173 0.168 0.168 40,000 6,720 0.1680 0.169 0.169 0.173 0.168 0.168 40,000 0.1680 -3.43%
2019-10-28 0 0.175 0.171 0.175 0.171 0.175 610,000 105,926 0.1736 0.175 0.171 0.175 0.171 0.175 610,000 0.1736 2.94%
2019-10-25 0 0.170 0.168 0.170 0.165 0.183 1,120,000 189,094 0.1688 0.170 0.168 0.170 0.165 0.183 1,120,000 0.1688 -3.41%
2019-10-24 0 0.176 0.176 0.180 0.175 0.187 426,000 75,558 0.1774 0.176 0.176 0.180 0.175 0.187 426,000 0.1774 -1.68%
2019-10-23 0 0.179 0.170 0.179 0.170 0.185 1,214,000 210,670 0.1735 0.179 0.170 0.179 0.170 0.185 1,214,000 0.1735 1.13%
2019-10-22 0 0.177 0.169 0.177 0.174 0.179 288,000 51,012 0.1771 0.177 0.169 0.177 0.174 0.179 288,000 0.1771 1.14%
2019-10-21 0 0.175 0.172 0.175 0.168 0.179 494,000 85,462 0.1730 0.175 0.172 0.175 0.168 0.179 494,000 0.1730 -2.78%
2019-10-18 0 0.180 0.176 0.180 0.175 0.188 2,970,000 536,288 0.1806 0.180 0.176 0.180 0.175 0.188 2,970,000 0.1806 2.86%
2019-10-17 0 0.175 0.175 0.176 0.165 0.175 474,000 81,220 0.1714 0.175 0.175 0.176 0.165 0.175 474,000 0.1714 2.34%
2019-10-16 0 0.171 0.165 0.171 0.165 0.177 294,000 50,328 0.1712 0.171 0.165 0.171 0.165 0.177 294,000 0.1712 -2.29%
2019-10-15 0 0.175 0.165 0.175 0.165 0.176 236,000 39,824 0.1687 0.175 0.165 0.175 0.165 0.176 236,000 0.1687 4.79%
2019-10-14 0 0.167 0.165 0.168 0.166 0.180 668,000 116,340 0.1742 0.167 0.165 0.168 0.166 0.180 668,000 0.1742 -1.76%
2019-10-11 0 0.170 0.165 0.170 0.167 0.170 120,000 20,092 0.1674 0.170 0.165 0.170 0.167 0.170 120,000 0.1674 0.59%
2019-10-10 0 0.169 0.164 0.169 0.171 0.173 560,000 96,874 0.1730 0.169 0.164 0.169 0.171 0.173 560,000 0.1730 -0.59%
2019-10-09 0 0.170 0.170 0.171 0.170 0.170 704,000 119,680 0.1700 0.170 0.170 0.171 0.170 0.170 704,000 0.1700 2.41%
2019-10-08 0 0.166 0.165 0.167 0.164 0.173 1,700,000 286,650 0.1686 0.166 0.165 0.167 0.164 0.173 1,700,000 0.1686 1.22%
2019-10-04 0 0.164 0.156 0.166 0.156 0.173 366,000 58,152 0.1589 0.164 0.156 0.166 0.156 0.173 366,000 0.1589 0.00%
2019-10-03 0 0.164 0.158 0.164 0.158 0.166 436,000 69,946 0.1604 0.164 0.158 0.164 0.158 0.166 436,000 0.1604 3.14%
2019-10-02 0 0.159 0.158 0.166 0.158 0.159 162,000 25,746 0.1589 0.159 0.158 0.166 0.158 0.159 162,000 0.1589 0.00%
2019-09-30 0 0.159 0.158 0.159 0.159 0.162 466,000 74,986 0.1609 0.159 0.158 0.159 0.159 0.162 466,000 0.1609 -2.45%
2019-09-27 0 0.163 0.158 0.163 0.156 0.168 492,000 81,310 0.1653 0.163 0.158 0.163 0.156 0.168 492,000 0.1653 0.00%
2019-09-26 0 0.163 0.158 0.164 0.162 0.165 242,000 39,554 0.1634 0.163 0.158 0.164 0.162 0.165 242,000 0.1634 0.00%
2019-09-25 0 0.163 0.158 0.168 0.156 0.163 470,000 75,018 0.1596 0.163 0.158 0.168 0.156 0.163 470,000 0.1596 -1.21%
2019-09-24 0 0.165 0.160 0.165 0.158 0.165 276,000 44,392 0.1608 0.165 0.160 0.165 0.158 0.165 276,000 0.1608 2.48%
2019-09-23 0 0.161 0.157 0.168 0.157 0.163 418,000 67,562 0.1616 0.161 0.157 0.168 0.157 0.163 418,000 0.1616 0.00%
2019-09-20 0 0.161 0.157 0.164 0.156 0.161 244,000 38,116 0.1562 0.161 0.157 0.164 0.156 0.161 244,000 0.1562 -0.62%
2019-09-19 0 0.162 0.161 0.163 0.159 0.164 284,000 45,302 0.1595 0.162 0.161 0.163 0.159 0.164 284,000 0.1595 -2.41%
2019-09-18 0 0.166 0.169 0.170 0.154 0.175 2,018,000 328,212 0.1626 0.166 0.169 0.170 0.154 0.175 2,018,000 0.1626 9.21%
2019-09-17 0 0.152 0.152 0.155 0.151 0.160 1,216,000 189,836 0.1561 0.152 0.152 0.155 0.151 0.160 1,216,000 0.1561 0.00%
2019-09-16 0 0.152 0.152 0.160 0.147 0.155 1,302,000 198,520 0.1525 0.152 0.152 0.160 0.147 0.155 1,302,000 0.1525 -1.94%
2019-09-13 0 0.155 0.151 0.160 0.155 0.155 954,000 147,870 0.1550 0.155 0.151 0.160 0.155 0.155 954,000 0.1550 1.97%
2019-09-12 0 0.152 0.152 0.156 0.151 0.156 1,344,000 206,146 0.1534 0.152 0.152 0.156 0.151 0.156 1,344,000 0.1534 -3.18%
2019-09-11 0 0.157 0.155 0.157 0.146 0.160 1,770,000 275,900 0.1559 0.157 0.155 0.157 0.146 0.160 1,770,000 0.1559 3.29%
2019-09-10 0 0.152 0.152 0.156 0.152 0.156 508,000 78,148 0.1538 0.152 0.152 0.156 0.152 0.156 508,000 0.1538 -2.56%
2019-09-09 0 0.156 0.155 0.156 0.152 0.156 878,000 136,448 0.1554 0.156 0.155 0.156 0.152 0.156 878,000 0.1554 0.00%
2019-09-06 0 0.156 0.152 0.156 0.150 0.156 1,422,000 220,782 0.1553 0.156 0.152 0.156 0.150 0.156 1,422,000 0.1553 2.63%
2019-09-05 0 0.152 0.150 0.152 0.152 0.152 120,000 18,330 0.1528 0.152 0.150 0.152 0.152 0.152 120,000 0.1528 -3.80%
2019-09-04 0 0.158 0.155 0.158 0.155 0.158 1,072,000 167,916 0.1566 0.158 0.155 0.158 0.155 0.158 1,072,000 0.1566 5.33%
2019-09-03 0 0.150 0.148 0.150 0.148 0.155 480,000 72,056 0.1501 0.150 0.148 0.150 0.148 0.155 480,000 0.1501 -6.25%
2019-09-02 0 0.160 0.154 0.160 0.160 0.160 426,000 68,160 0.1600 0.160 0.154 0.160 0.160 0.160 426,000 0.1600 -1.23%
2019-08-30 0 0.162 0.162 0.167 0.161 0.170 634,000 104,316 0.1645 0.162 0.162 0.167 0.161 0.170 634,000 0.1645 1.89%
2019-08-29 0 0.159 0.157 0.159 0.157 0.159 206,000 32,476 0.1577 0.159 0.157 0.159 0.157 0.159 206,000 0.1577 -5.36%
2019-08-28 0 0.168 0.166 0.168 0.150 0.178 11,788,000 1,967,036 0.1669 0.168 0.166 0.168 0.150 0.178 11,788,000 0.1669 12.00%
2019-08-27 0 0.150 0.145 0.163 0.145 0.150 398,000 59,602 0.1498 0.150 0.145 0.163 0.145 0.150 398,000 0.1498 0.00%
2019-08-26 0 0.150 0.150 0.151 0.150 0.151 126,000 19,000 0.1508 0.150 0.150 0.151 0.150 0.151 126,000 0.1508 -3.23%
2019-08-23 0 0.155 0.155 0.160 0.151 0.155 164,000 24,956 0.1522 0.155 0.155 0.160 0.151 0.155 164,000 0.1522 -2.52%
2019-08-22 0 0.159 0.159 0.160 0.151 0.160 360,000 57,102 0.1586 0.159 0.159 0.160 0.151 0.160 360,000 0.1586 5.30%
2019-08-21 0 0.151 0.151 0.164 0.151 0.165 132,000 20,058 0.1520 0.151 0.151 0.164 0.151 0.165 132,000 0.1520 -2.58%
2019-08-20 0 0.155 0.154 0.155 0.155 0.160 1,662,000 262,338 0.1578 0.155 0.154 0.155 0.155 0.160 1,662,000 0.1578 0.00%
2019-08-19 0 0.155 0.154 0.155 0.151 0.157 762,000 118,020 0.1549 0.155 0.154 0.155 0.151 0.157 762,000 0.1549 -0.64%
2019-08-16 0 0.156 0.155 0.156 0.146 0.156 816,000 125,076 0.1533 0.156 0.155 0.156 0.146 0.156 816,000 0.1533 2.63%
2019-08-15 0 0.152 0.152 0.157 0.146 0.152 1,411,600 211,886 0.1501 0.152 0.152 0.157 0.146 0.152 1,411,600 0.1501 0.66%
2019-08-14 0 0.151 0.151 0.157 0.150 0.161 1,634,000 252,992 0.1548 0.151 0.151 0.157 0.150 0.161 1,634,000 0.1548 -10.12%
2019-08-13 0 0.168 0.161 0.170 0.161 0.168 634,000 103,506 0.1633 0.168 0.161 0.170 0.161 0.168 634,000 0.1633 -1.18%
2019-08-12 0 0.170 0.169 0.174 0.165 0.170 726,000 120,654 0.1662 0.170 0.169 0.174 0.165 0.170 726,000 0.1662 -5.03%
2019-08-09 0 0.179 0.166 0.179 0.161 0.180 20,000 3,404 0.1702 0.179 0.166 0.179 0.161 0.180 20,000 0.1702 -0.56%
2019-08-08 0 0.180 0.180 0.182 0.173 0.182 254,000 45,304 0.1784 0.180 0.180 0.182 0.173 0.182 254,000 0.1784 4.65%
2019-08-07 0 0.172 0.167 0.174 0.166 0.167 246,000 41,036 0.1668 0.172 0.167 0.174 0.166 0.167 246,000 0.1668 3.61%
2019-08-06 0 0.166 0.165 0.172 0.151 0.174 1,372,000 220,338 0.1606 0.166 0.165 0.172 0.151 0.174 1,372,000 0.1606 -5.68%
2019-08-05 0 0.176 0.176 0.187 0.175 0.188 294,000 53,990 0.1836 0.176 0.176 0.187 0.175 0.188 294,000 0.1836 -5.38%
2019-08-02 0 0.186 0.175 0.186 0.187 0.190 204,000 38,748 0.1899 0.186 0.175 0.186 0.187 0.190 204,000 0.1899 -2.62%
2019-08-01 0 0.191 0.190 0.194 0.187 0.199 694,000 130,278 0.1877 0.191 0.190 0.194 0.187 0.199 694,000 0.1877 -3.05%
2019-07-31 0 0.197 0.180 0.197 0.177 0.197 2,180,000 398,172 0.1826 0.197 0.180 0.197 0.177 0.197 2,180,000 0.1826 5.91%
2019-07-30 0 0.186 0.186 0.190 0.186 0.203 1,924,000 368,408 0.1915 0.186 0.186 0.190 0.186 0.203 1,924,000 0.1915 -8.37%
2019-07-29 0 0.203 0.200 0.203 0.203 0.203 12,000 2,436 0.2030 0.203 0.200 0.203 0.203 0.203 12,000 0.2030 1.00%
2019-07-26 0 0.201 0.195 0.208 - - 0 0 - 0.201 0.195 0.208 - - 0 - 0.00%
2019-07-25 0 0.201 0.200 0.202 0.195 0.202 358,000 71,476 0.1997 0.201 0.200 0.202 0.195 0.202 358,000 0.1997 2.03%
2019-07-24 0 0.197 0.197 0.200 0.196 0.197 958,000 188,530 0.1968 0.197 0.197 0.200 0.196 0.197 958,000 0.1968 1.03%
2019-07-23 0 0.195 0.190 0.195 0.186 0.202 1,314,000 261,224 0.1988 0.195 0.190 0.195 0.186 0.202 1,314,000 0.1988 -3.47%
2019-07-22 0 0.202 0.202 0.207 0.202 0.207 200,000 40,876 0.2044 0.202 0.202 0.207 0.202 0.207 200,000 0.2044 -3.81%
2019-07-19 0 0.210 0.206 0.211 0.206 0.212 440,000 92,520 0.2103 0.210 0.206 0.211 0.206 0.212 440,000 0.2103 1.94%
2019-07-18 0 0.206 0.203 0.206 0.201 0.209 1,052,000 215,686 0.2050 0.206 0.203 0.206 0.201 0.209 1,052,000 0.2050 1.48%
2019-07-17 0 0.203 0.203 0.207 0.203 0.207 242,000 49,464 0.2044 0.203 0.203 0.207 0.203 0.207 242,000 0.2044 -1.93%
2019-07-16 0 0.207 0.204 0.219 0.206 0.212 788,000 163,620 0.2076 0.207 0.204 0.219 0.206 0.212 788,000 0.2076 0.98%
2019-07-15 0 0.205 0.201 0.209 0.200 0.209 362,000 73,336 0.2026 0.205 0.201 0.209 0.200 0.209 362,000 0.2026 -1.91%
2019-07-12 0 0.209 0.207 0.209 0.206 0.210 1,170,000 242,022 0.2069 0.209 0.207 0.209 0.206 0.210 1,170,000 0.2069 0.00%
2019-07-11 0 0.209 0.206 0.209 0.206 0.210 334,000 69,016 0.2066 0.209 0.206 0.209 0.206 0.210 334,000 0.2066 -0.48%
2019-07-10 0 0.210 0.210 0.212 0.205 0.211 532,000 111,332 0.2093 0.210 0.210 0.212 0.205 0.211 532,000 0.2093 -2.33%
2019-07-09 0 0.215 0.208 0.215 - - 0 0 - 0.215 0.208 0.215 - - 0 - 0.00%
2019-07-08 0 0.215 0.210 0.220 0.215 0.220 432,000 93,548 0.2165 0.215 0.210 0.220 0.215 0.220 432,000 0.2165 0.94%
2019-07-05 0 0.213 0.210 0.213 0.208 0.213 314,000 66,446 0.2116 0.213 0.210 0.213 0.208 0.213 314,000 0.2116 -0.93%
2019-07-04 0 0.215 0.214 0.218 0.214 0.218 352,000 76,392 0.2170 0.215 0.214 0.218 0.214 0.218 352,000 0.2170 3.37%
2019-07-03 0 0.208 0.208 0.211 0.205 0.211 1,878,000 392,836 0.2092 0.208 0.208 0.211 0.205 0.211 1,878,000 0.2092 -0.95%
2019-07-02 0 0.210 0.210 0.214 0.210 0.215 1,900,000 402,320 0.2117 0.210 0.210 0.214 0.210 0.215 1,900,000 0.2117 -4.11%
2019-06-28 0 0.219 0.215 0.220 - - 0 0 - 0.219 0.215 0.220 - - 0 - 0.00%
2019-06-27 0 0.219 0.215 0.219 0.219 0.219 216,000 47,304 0.2190 0.219 0.215 0.219 0.219 0.219 216,000 0.2190 -0.45%
2019-06-26 0 0.220 0.210 0.220 0.208 0.220 702,000 146,040 0.2080 0.220 0.210 0.220 0.208 0.220 702,000 0.2080 3.29%
2019-06-25 0 0.213 0.213 0.220 0.211 0.215 744,000 157,894 0.2122 0.213 0.213 0.220 0.211 0.215 744,000 0.2122 -1.84%
2019-06-24 0 0.217 0.215 0.218 0.210 0.220 360,000 77,206 0.2145 0.217 0.215 0.218 0.210 0.220 360,000 0.2145 -1.36%
2019-06-21 0 0.220 0.215 0.221 0.212 0.221 312,000 67,754 0.2172 0.220 0.215 0.221 0.212 0.221 312,000 0.2172 -0.45%
2019-06-20 0 0.221 0.221 0.224 0.211 0.220 1,270,000 279,278 0.2199 0.221 0.221 0.224 0.211 0.220 1,270,000 0.2199 0.45%
2019-06-19 0 0.220 0.212 0.220 0.210 0.221 116,000 24,548 0.2116 0.220 0.212 0.220 0.210 0.221 116,000 0.2116 -0.45%
2019-06-18 0 0.221 0.211 0.221 0.210 0.221 164,000 34,664 0.2114 0.221 0.211 0.221 0.210 0.221 164,000 0.2114 2.79%
2019-06-17 0 0.215 0.214 0.221 0.215 0.222 162,000 34,844 0.2151 0.215 0.214 0.221 0.215 0.222 162,000 0.2151 -0.92%
2019-06-14 0 0.217 0.216 0.221 0.215 0.222 458,000 100,376 0.2192 0.217 0.216 0.221 0.215 0.222 458,000 0.2192 0.93%
2019-06-13 0 0.215 0.212 0.215 0.211 0.222 558,000 119,194 0.2136 0.215 0.212 0.215 0.211 0.222 558,000 0.2136 -3.15%
2019-06-12 0 0.222 0.215 0.225 0.218 0.222 276,000 61,168 0.2216 0.222 0.215 0.225 0.218 0.222 276,000 0.2216 0.00%
2019-06-11 0 0.222 0.224 0.225 0.218 0.233 1,728,000 380,924 0.2204 0.222 0.224 0.225 0.218 0.233 1,728,000 0.2204 -4.72%
2019-06-10 0 0.233 0.232 0.233 0.234 0.239 80,000 18,770 0.2346 0.233 0.232 0.233 0.234 0.239 80,000 0.2346 1.30%
2019-06-06 0 0.230 0.222 0.230 - - 0 0 - 0.230 0.222 0.230 - - 0 - 0.00%
2019-06-05 0 0.230 0.223 0.229 0.223 0.236 806,000 182,674 0.2266 0.230 0.223 0.229 0.223 0.236 806,000 0.2266 0.44%
2019-06-04 0 0.229 0.225 0.229 0.226 0.230 34,000 7,800 0.2294 0.229 0.225 0.229 0.226 0.230 34,000 0.2294 0.00%
2019-06-03 0 0.229 0.227 0.235 0.225 0.235 408,000 92,228 0.2260 0.229 0.227 0.235 0.225 0.235 408,000 0.2260 -2.97%
2019-05-31 0 0.236 0.226 0.236 0.220 0.237 1,178,000 268,378 0.2278 0.236 0.226 0.236 0.220 0.237 1,178,000 0.2278 3.06%
2019-05-30 0 0.229 0.223 0.231 0.222 0.231 444,000 100,584 0.2265 0.229 0.223 0.231 0.222 0.231 444,000 0.2265 -4.18%
2019-05-29 0 0.239 0.229 0.239 0.221 0.241 588,000 136,100 0.2315 0.239 0.229 0.239 0.221 0.241 588,000 0.2315 -2.45%
2019-05-28 0 0.245 0.225 0.245 0.245 0.245 2,000 490 0.2450 0.245 0.225 0.245 0.245 0.245 2,000 0.2450 5.60%
2019-05-27 0 0.232 0.232 0.239 0.226 0.238 360,000 84,510 0.2348 0.232 0.232 0.239 0.226 0.238 360,000 0.2348 -1.28%
2019-05-24 0 0.235 0.224 0.235 0.222 0.239 408,000 94,478 0.2316 0.235 0.224 0.235 0.222 0.239 408,000 0.2316 0.43%
2019-05-23 0 0.234 0.229 0.239 0.222 0.243 546,000 122,632 0.2246 0.234 0.229 0.239 0.222 0.243 546,000 0.2246 -5.65%
2019-05-22 0 0.248 0.230 0.248 0.210 0.248 114,000 27,856 0.2444 0.248 0.230 0.248 0.210 0.248 114,000 0.2444 -0.40%
2019-05-21 0 0.249 0.231 0.249 0.230 0.249 988,000 238,586 0.2415 0.249 0.231 0.249 0.230 0.249 988,000 0.2415 5.06%
2019-05-20 0 0.237 0.202 0.239 - - 0 0 - 0.237 0.202 0.239 - - 0 - 0.00%
2019-05-17 0 0.237 0.236 0.240 0.237 0.237 358,000 84,846 0.2370 0.237 0.236 0.240 0.237 0.237 358,000 0.2370 -0.42%
2019-05-16 0 0.238 0.237 0.239 0.238 0.248 1,246,000 297,914 0.2391 0.238 0.237 0.239 0.238 0.248 1,246,000 0.2391 -1.24%
2019-05-15 0 0.241 0.239 0.249 - - 0 0 - 0.241 0.239 0.249 - - 0 - 0.00%
2019-05-14 0 0.241 0.241 0.244 0.236 0.244 846,000 202,764 0.2397 0.241 0.241 0.244 0.236 0.244 846,000 0.2397 -3.60%
2019-05-10 0 0.250 0.246 0.255 0.245 0.260 1,312,000 327,620 0.2497 0.250 0.246 0.255 0.245 0.260 1,312,000 0.2497 3.73%
2019-05-09 0 0.241 0.241 0.244 0.240 0.246 1,970,000 476,886 0.2421 0.241 0.241 0.244 0.240 0.246 1,970,000 0.2421 -1.63%
2019-05-08 0 0.245 0.245 0.246 0.240 0.246 736,000 179,906 0.2444 0.245 0.245 0.246 0.240 0.246 736,000 0.2444 0.00%
2019-05-07 0 0.245 0.245 0.249 0.245 0.250 548,000 135,260 0.2468 0.245 0.245 0.249 0.245 0.250 548,000 0.2468 0.00%
2019-05-06 0 0.245 0.245 0.250 0.241 0.250 2,704,000 670,852 0.2481 0.245 0.245 0.250 0.241 0.250 2,704,000 0.2481 -3.92%
2019-05-03 0 0.255 0.255 0.260 0.255 0.260 1,752,000 448,180 0.2558 0.255 0.255 0.260 0.255 0.260 1,752,000 0.2558 -3.77%
2019-05-02 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2019-04-30 0 0.265 0.260 0.265 0.260 0.265 702,000 184,510 0.2628 0.265 0.260 0.265 0.260 0.265 702,000 0.2628 3.92%
2019-04-29 0 0.255 0.255 0.260 0.255 0.260 156,000 40,230 0.2579 0.255 0.255 0.260 0.255 0.260 156,000 0.2579 0.00%
2019-04-26 0 0.255 0.255 0.265 0.255 0.265 2,822,000 736,480 0.2610 0.255 0.255 0.265 0.255 0.265 2,822,000 0.2610 -1.92%
2019-04-25 0 0.260 0.260 0.265 0.260 0.270 660,000 174,840 0.2649 0.260 0.260 0.265 0.260 0.270 660,000 0.2649 -3.70%
2019-04-24 0 0.270 0.265 0.275 0.265 0.270 690,000 184,290 0.2671 0.270 0.265 0.275 0.265 0.270 690,000 0.2671 1.89%
2019-04-23 0 0.265 0.265 0.270 0.260 0.270 886,000 235,580 0.2659 0.265 0.265 0.270 0.260 0.270 886,000 0.2659 0.00%
2019-04-18 0 0.265 0.265 0.270 0.265 0.270 498,000 133,360 0.2678 0.265 0.265 0.270 0.265 0.270 498,000 0.2678 -1.85%
2019-04-17 0 0.270 0.270 0.275 0.270 0.280 1,282,000 347,480 0.2710 0.270 0.270 0.275 0.270 0.280 1,282,000 0.2710 -1.82%
2019-04-16 0 0.275 0.270 0.280 0.265 0.275 966,000 264,400 0.2737 0.275 0.270 0.280 0.265 0.275 966,000 0.2737 1.85%
2019-04-15 0 0.270 0.265 0.275 0.265 0.275 920,000 250,090 0.2718 0.270 0.265 0.275 0.265 0.275 920,000 0.2718 0.00%
2019-04-12 0 0.270 0.270 0.275 0.265 0.270 724,000 195,260 0.2697 0.270 0.270 0.275 0.265 0.270 724,000 0.2697 0.00%
2019-04-11 0 0.270 0.270 0.275 0.270 0.280 688,000 186,210 0.2707 0.270 0.270 0.275 0.270 0.280 688,000 0.2707 0.00%
2019-04-10 0 0.270 0.270 0.275 0.270 0.275 3,558,000 968,080 0.2721 0.270 0.270 0.275 0.270 0.275 3,558,000 0.2721 -1.82%
2019-04-09 0 0.275 0.270 0.275 0.265 0.275 1,600,000 431,610 0.2698 0.275 0.270 0.275 0.265 0.275 1,600,000 0.2698 1.85%
2019-04-08 0 0.270 0.270 0.275 0.270 0.280 724,000 198,290 0.2739 0.270 0.270 0.275 0.270 0.280 724,000 0.2739 -3.57%
2019-04-04 0 0.280 0.280 0.285 0.270 0.285 3,232,000 893,410 0.2764 0.280 0.280 0.285 0.270 0.285 3,232,000 0.2764 1.82%
2019-04-03 0 0.275 0.275 0.280 0.270 0.280 2,756,000 756,990 0.2747 0.275 0.275 0.280 0.270 0.280 2,756,000 0.2747 -1.79%
2019-04-02 0 0.280 0.275 0.280 0.275 0.280 894,000 247,580 0.2769 0.280 0.275 0.280 0.275 0.280 894,000 0.2769 -1.75%
2019-04-01 0 0.285 0.280 0.285 0.275 0.290 1,900,000 535,460 0.2818 0.285 0.280 0.285 0.275 0.290 1,900,000 0.2818 0.00%
2019-03-29 0 0.285 0.280 0.285 0.280 0.290 1,068,000 304,980 0.2856 0.285 0.280 0.285 0.280 0.290 1,068,000 0.2856 1.79%
2019-03-28 0 0.280 0.280 0.285 0.280 0.280 250,000 70,000 0.2800 0.280 0.280 0.285 0.280 0.280 250,000 0.2800 0.00%
2019-03-27 0 0.280 0.280 0.285 0.280 0.280 618,000 173,040 0.2800 0.280 0.280 0.285 0.280 0.280 618,000 0.2800 0.00%
2019-03-26 0 0.280 0.275 0.285 0.275 0.285 1,134,000 317,070 0.2796 0.280 0.275 0.285 0.275 0.285 1,134,000 0.2796 0.00%
2019-03-25 0 0.280 0.280 0.285 0.275 0.285 3,956,000 1,113,030 0.2814 0.280 0.280 0.285 0.275 0.285 3,956,000 0.2814 -8.20%
2019-03-22 0 0.305 0.300 0.305 0.290 0.305 252,000 75,570 0.2999 0.305 0.300 0.305 0.290 0.305 252,000 0.2999 3.39%
2019-03-21 0 0.295 0.290 0.295 0.295 0.300 834,000 246,760 0.2959 0.295 0.290 0.295 0.295 0.300 834,000 0.2959 -1.67%
2019-03-20 0 0.300 0.295 0.300 0.295 0.300 254,000 76,150 0.2998 0.300 0.295 0.300 0.295 0.300 254,000 0.2998 0.00%
2019-03-19 0 0.300 0.300 0.305 0.295 0.310 702,000 211,250 0.3009 0.300 0.300 0.305 0.295 0.310 702,000 0.3009 1.69%
2019-03-18 0 0.295 0.295 0.305 0.295 0.310 344,000 103,750 0.3016 0.295 0.295 0.305 0.295 0.310 344,000 0.3016 -3.28%
2019-03-15 0 0.305 0.300 0.305 0.290 0.305 610,000 182,830 0.2997 0.305 0.300 0.305 0.290 0.305 610,000 0.2997 5.17%
2019-03-14 0 0.290 0.290 0.300 0.290 0.300 1,324,000 389,170 0.2939 0.290 0.290 0.300 0.290 0.300 1,324,000 0.2939 -3.33%
2019-03-13 0 0.300 0.295 0.300 0.295 0.300 960,000 285,000 0.2969 0.300 0.295 0.300 0.295 0.300 960,000 0.2969 0.00%
2019-03-12 0 0.300 0.300 0.305 0.295 0.310 2,510,000 753,280 0.3001 0.300 0.300 0.305 0.295 0.310 2,510,000 0.3001 -1.64%
2019-03-11 0 0.305 0.295 0.305 0.290 0.305 1,602,000 478,190 0.2985 0.305 0.295 0.305 0.290 0.305 1,602,000 0.2985 3.39%
2019-03-08 0 0.295 0.290 0.300 0.295 0.305 1,488,000 443,000 0.2977 0.295 0.290 0.300 0.295 0.305 1,488,000 0.2977 -4.84%
2019-03-07 0 0.310 0.305 0.310 0.305 0.320 2,006,000 622,590 0.3104 0.310 0.305 0.310 0.305 0.320 2,006,000 0.3104 -3.12%
2019-03-06 0 0.320 0.320 0.330 0.315 0.340 1,650,000 529,150 0.3207 0.320 0.320 0.330 0.315 0.340 1,650,000 0.3207 -4.48%
2019-03-05 0 0.335 0.325 0.335 0.310 0.340 2,852,000 939,690 0.3295 0.335 0.325 0.335 0.310 0.340 2,852,000 0.3295 6.35%
2019-03-04 0 0.315 0.315 0.320 0.310 0.320 714,000 225,480 0.3158 0.315 0.315 0.320 0.310 0.320 714,000 0.3158 -1.56%
2019-03-01 0 0.320 0.315 0.320 0.310 0.320 744,000 236,930 0.3185 0.320 0.315 0.320 0.310 0.320 744,000 0.3185 1.59%
2019-02-28 0 0.315 0.315 0.320 0.310 0.320 308,000 97,020 0.3150 0.315 0.315 0.320 0.310 0.320 308,000 0.3150 0.00%
2019-02-27 0 0.315 0.315 0.320 0.315 0.320 534,000 168,550 0.3156 0.315 0.315 0.320 0.315 0.320 534,000 0.3156 0.00%
2019-02-26 0 0.315 0.315 0.320 0.315 0.320 360,000 114,190 0.3172 0.315 0.315 0.320 0.315 0.320 360,000 0.3172 0.00%
2019-02-25 0 0.315 0.310 0.315 0.310 0.325 1,458,000 456,600 0.3132 0.315 0.310 0.315 0.310 0.325 1,458,000 0.3132 -1.56%
2019-02-22 0 0.320 0.315 0.320 0.310 0.320 454,000 143,790 0.3167 0.320 0.315 0.320 0.310 0.320 454,000 0.3167 1.59%
2019-02-21 0 0.315 0.310 0.315 0.305 0.320 1,654,000 517,960 0.3132 0.315 0.310 0.315 0.305 0.320 1,654,000 0.3132 1.61%
2019-02-20 0 0.310 0.310 0.315 0.305 0.315 616,000 191,020 0.3101 0.310 0.310 0.315 0.305 0.315 616,000 0.3101 0.00%
2019-02-19 0 0.310 0.310 0.315 0.310 0.325 996,000 312,220 0.3135 0.310 0.310 0.315 0.310 0.325 996,000 0.3135 -1.59%
2019-02-18 0 0.315 0.310 0.320 0.310 0.320 1,494,000 469,940 0.3146 0.315 0.310 0.320 0.310 0.320 1,494,000 0.3146 0.00%
2019-02-15 0 0.315 0.310 0.315 0.305 0.335 7,178,000 2,248,760 0.3133 0.315 0.310 0.315 0.305 0.335 7,178,000 0.3133 -5.97%
2019-02-14 0 0.335 0.335 0.340 0.315 0.355 26,918,000 9,183,460 0.3412 0.335 0.335 0.340 0.315 0.355 26,918,000 0.3412 4.69%
2019-02-13 0 0.320 0.310 0.320 0.295 0.320 2,928,000 915,930 0.3128 0.320 0.310 0.320 0.295 0.320 2,928,000 0.3128 6.67%
2019-02-12 0 0.300 0.295 0.300 0.290 0.315 2,166,000 649,460 0.2998 0.300 0.295 0.300 0.290 0.315 2,166,000 0.2998 3.45%
2019-02-11 0 0.290 0.280 0.290 0.275 0.290 1,014,000 288,780 0.2848 0.290 0.280 0.290 0.275 0.290 1,014,000 0.2848 5.45%
2019-02-08 0 0.275 0.275 0.280 0.275 0.280 422,000 116,100 0.2751 0.275 0.275 0.280 0.275 0.280 422,000 0.2751 -1.79%
2019-02-04 0 0.280 0.275 0.280 0.275 0.280 164,000 45,120 0.2751 0.280 0.275 0.280 0.275 0.280 164,000 0.2751 0.00%
2019-02-01 0 0.280 0.275 0.280 0.270 0.285 914,000 252,660 0.2764 0.280 0.275 0.280 0.270 0.285 914,000 0.2764 1.82%
2019-01-31 0 0.275 0.270 0.280 0.270 0.285 1,614,000 446,680 0.2768 0.275 0.270 0.280 0.270 0.285 1,614,000 0.2768 0.00%
2019-01-30 0 0.275 0.265 0.275 0.265 0.275 600,000 162,030 0.2701 0.275 0.265 0.275 0.265 0.275 600,000 0.2701 0.00%
2019-01-29 0 0.275 0.270 0.275 0.265 0.275 374,000 101,520 0.2714 0.275 0.270 0.275 0.265 0.275 374,000 0.2714 0.00%
2019-01-28 0 0.275 0.270 0.275 0.275 0.280 508,000 140,470 0.2765 0.275 0.270 0.275 0.275 0.280 508,000 0.2765 0.00%
2019-01-25 0 0.275 0.275 0.280 0.270 0.285 2,852,000 786,190 0.2757 0.275 0.275 0.280 0.270 0.285 2,852,000 0.2757 1.85%
2019-01-24 0 0.270 0.265 0.270 0.265 0.270 222,897 59,088 0.2651 0.270 0.265 0.270 0.265 0.270 222,897 0.2651 1.89%
2019-01-23 0 0.265 0.265 0.275 0.265 0.280 1,554,000 423,870 0.2728 0.265 0.265 0.275 0.265 0.280 1,554,000 0.2728 -5.36%
2019-01-22 0 0.280 0.270 0.280 0.270 0.285 342,000 93,590 0.2737 0.280 0.270 0.280 0.270 0.285 342,000 0.2737 1.82%
2019-01-21 0 0.275 0.275 0.280 0.270 0.280 520,000 142,320 0.2737 0.275 0.275 0.280 0.270 0.280 520,000 0.2737 1.85%
2019-01-18 0 0.270 0.270 0.275 0.265 0.270 762,000 204,830 0.2688 0.270 0.270 0.275 0.265 0.270 762,000 0.2688 1.89%
2019-01-17 0 0.265 0.260 0.265 0.260 0.270 810,000 212,160 0.2619 0.265 0.260 0.265 0.260 0.270 810,000 0.2619 0.00%
2019-01-16 0 0.265 0.260 0.270 0.260 0.270 398,000 103,850 0.2609 0.265 0.260 0.270 0.260 0.270 398,000 0.2609 -1.85%
2019-01-15 0 0.270 0.260 0.270 0.260 0.270 310,000 83,250 0.2685 0.270 0.260 0.270 0.260 0.270 310,000 0.2685 3.85%
2019-01-14 0 0.260 0.260 0.275 0.260 0.275 306,000 81,060 0.2649 0.260 0.260 0.275 0.260 0.275 306,000 0.2649 -1.89%
2019-01-11 0 0.265 0.260 0.265 0.265 0.275 380,000 101,950 0.2683 0.265 0.260 0.265 0.265 0.275 380,000 0.2683 0.00%
2019-01-10 0 0.265 0.265 0.270 0.265 0.270 1,196,000 317,000 0.2651 0.265 0.265 0.270 0.265 0.270 1,196,000 0.2651 -1.85%
2019-01-09 0 0.270 0.265 0.270 0.265 0.275 442,000 119,240 0.2698 0.270 0.265 0.270 0.265 0.275 442,000 0.2698 3.85%
2019-01-08 0 0.260 0.260 0.265 0.260 0.275 1,898,000 499,480 0.2632 0.260 0.260 0.265 0.260 0.275 1,898,000 0.2632 -3.70%
2019-01-07 0 0.270 0.270 0.275 0.270 0.280 1,666,000 452,220 0.2714 0.270 0.270 0.275 0.270 0.280 1,666,000 0.2714 -1.82%
2019-01-04 0 0.275 0.275 0.285 0.265 0.285 564,000 153,400 0.2720 0.275 0.275 0.285 0.265 0.285 564,000 0.2720 1.85%
2019-01-03 0 0.270 0.270 0.280 0.270 0.280 928,008 254,832 0.2746 0.270 0.270 0.280 0.270 0.280 928,008 0.2746 -1.82%
2019-01-02 0 0.275 0.275 0.280 0.275 0.285 808,000 223,640 0.2768 0.275 0.275 0.280 0.275 0.285 808,000 0.2768 -1.79%
2018-12-31 0 0.280 0.275 0.285 0.275 0.280 68,000 18,900 0.2779 0.280 0.275 0.285 0.275 0.280 68,000 0.2779 1.82%
2018-12-28 0 0.275 0.275 0.280 0.270 0.285 140,000 38,080 0.2720 0.275 0.275 0.280 0.270 0.285 140,000 0.2720 1.85%
2018-12-27 0 0.270 0.270 0.280 0.270 0.285 816,000 225,410 0.2762 0.270 0.270 0.280 0.270 0.285 816,000 0.2762 -3.57%
2018-12-24 0 0.280 0.275 0.280 0.275 0.280 136,000 37,880 0.2785 0.280 0.275 0.280 0.275 0.280 136,000 0.2785 0.00%
2018-12-21 0 0.280 0.270 0.285 0.275 0.290 176,000 48,940 0.2781 0.280 0.270 0.285 0.275 0.290 176,000 0.2781 -1.75%
2018-12-20 0 0.285 0.280 0.285 0.280 0.290 1,042,000 298,860 0.2868 0.285 0.280 0.285 0.280 0.290 1,042,000 0.2868 1.79%
2018-12-19 0 0.280 0.280 0.290 0.280 0.290 516,000 146,920 0.2847 0.280 0.280 0.290 0.280 0.290 516,000 0.2847 0.00%
2018-12-18 0 0.280 0.280 0.285 0.280 0.295 1,612,000 464,590 0.2882 0.280 0.280 0.285 0.280 0.295 1,612,000 0.2882 -3.45%
2018-12-17 0 0.290 0.285 0.300 0.285 0.295 302,000 86,790 0.2874 0.290 0.285 0.300 0.285 0.295 302,000 0.2874 0.00%
2018-12-14 0 0.290 0.285 0.290 0.285 0.290 582,000 166,920 0.2868 0.290 0.285 0.290 0.285 0.290 582,000 0.2868 -1.69%
2018-12-13 0 0.295 0.295 0.300 0.290 0.295 358,000 104,360 0.2915 0.295 0.295 0.300 0.290 0.295 358,000 0.2915 0.00%
2018-12-12 0 0.295 0.295 0.305 0.290 0.310 1,994,000 594,690 0.2982 0.295 0.295 0.305 0.290 0.310 1,994,000 0.2982 3.51%
2018-12-11 0 0.285 0.285 0.290 0.285 0.285 250,000 71,250 0.2850 0.285 0.285 0.290 0.285 0.285 250,000 0.2850 0.00%
2018-12-10 0 0.285 0.280 0.285 0.275 0.290 1,602,000 451,510 0.2818 0.285 0.280 0.285 0.275 0.290 1,602,000 0.2818 -1.72%
2018-12-07 0 0.290 0.285 0.290 0.290 0.295 208,000 60,330 0.2900 0.290 0.285 0.290 0.290 0.295 208,000 0.2900 -1.69%
2018-12-06 0 0.295 0.290 0.295 0.290 0.300 2,152,000 628,920 0.2922 0.295 0.290 0.295 0.290 0.300 2,152,000 0.2922 -4.84%
2018-12-05 0 0.310 0.305 0.315 0.310 0.320 994,000 311,000 0.3129 0.310 0.305 0.315 0.310 0.320 994,000 0.3129 -4.62%
2018-12-04 0 0.325 0.320 0.325 0.295 0.345 10,744,000 3,543,880 0.3298 0.325 0.320 0.325 0.295 0.345 10,744,000 0.3298 14.04%
2018-12-03 0 0.285 0.285 0.295 0.285 0.285 156,000 44,460 0.2850 0.285 0.285 0.295 0.285 0.285 156,000 0.2850 0.00%
2018-11-30 0 0.285 0.280 0.295 0.280 0.290 382,000 109,600 0.2869 0.285 0.280 0.295 0.280 0.290 382,000 0.2869 -1.72%
2018-11-29 0 0.290 0.285 0.295 0.285 0.295 520,000 149,390 0.2873 0.290 0.285 0.295 0.285 0.295 520,000 0.2873 1.75%
2018-11-28 0 0.285 0.280 0.290 0.285 0.295 522,000 150,950 0.2892 0.285 0.280 0.290 0.285 0.295 522,000 0.2892 -3.39%
2018-11-27 0 0.295 0.285 0.295 0.285 0.295 502,000 143,340 0.2855 0.295 0.285 0.295 0.285 0.295 502,000 0.2855 3.51%
2018-11-26 0 0.285 0.285 0.290 0.280 0.285 56,000 15,910 0.2841 0.285 0.285 0.290 0.280 0.285 56,000 0.2841 -1.72%
2018-11-23 0 0.290 0.290 0.295 0.290 0.295 70,000 20,400 0.2914 0.290 0.290 0.295 0.290 0.295 70,000 0.2914 -1.69%
2018-11-22 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2018-11-21 0 0.295 0.285 0.295 0.285 0.295 24,000 6,880 0.2867 0.295 0.285 0.295 0.285 0.295 24,000 0.2867 1.72%
2018-11-20 0 0.290 0.290 0.295 0.290 0.290 300,000 87,000 0.2900 0.290 0.290 0.295 0.290 0.290 300,000 0.2900 0.00%
2018-11-19 0 0.290 0.290 0.295 0.290 0.290 24,000 6,960 0.2900 0.290 0.290 0.295 0.290 0.290 24,000 0.2900 0.00%
2018-11-16 0 0.290 0.280 0.290 0.280 0.295 170,000 49,520 0.2913 0.290 0.280 0.290 0.280 0.295 170,000 0.2913 0.00%
2018-11-15 0 0.290 0.285 0.290 0.280 0.290 412,000 118,550 0.2877 0.290 0.285 0.290 0.280 0.290 412,000 0.2877 3.57%
2018-11-14 0 0.280 0.280 0.285 0.280 0.280 80,000 22,400 0.2800 0.280 0.280 0.285 0.280 0.280 80,000 0.2800 -3.45%
2018-11-13 0 0.290 0.290 0.295 0.285 0.290 158,000 45,780 0.2897 0.290 0.290 0.295 0.285 0.290 158,000 0.2897 1.75%
2018-11-12 0 0.285 0.285 0.295 0.275 0.300 1,628,000 458,850 0.2818 0.285 0.285 0.295 0.275 0.300 1,628,000 0.2818 -1.72%
2018-11-09 0 0.290 0.285 0.290 0.285 0.305 124,000 35,760 0.2884 0.290 0.285 0.290 0.285 0.305 124,000 0.2884 -1.69%
2018-11-08 0 0.295 0.295 0.300 0.295 0.300 288,000 85,010 0.2952 0.295 0.295 0.300 0.295 0.300 288,000 0.2952 0.00%
2018-11-07 0 0.295 0.290 0.295 0.290 0.310 608,000 181,200 0.2980 0.295 0.290 0.295 0.290 0.310 608,000 0.2980 -1.67%
2018-11-06 0 0.300 0.295 0.300 0.300 0.310 122,000 36,730 0.3011 0.300 0.295 0.300 0.300 0.310 122,000 0.3011 0.00%
2018-11-05 0 0.300 0.285 0.300 0.285 0.300 44,000 12,940 0.2941 0.300 0.285 0.300 0.285 0.300 44,000 0.2941 0.00%
2018-11-02 0 0.300 0.295 0.300 0.290 0.300 489,200 145,700 0.2978 0.300 0.295 0.300 0.290 0.300 489,200 0.2978 3.45%
2018-11-01 0 0.290 0.285 0.295 0.275 0.290 1,530,000 442,390 0.2891 0.290 0.285 0.295 0.275 0.290 1,530,000 0.2891 0.00%
2018-10-31 0 0.290 0.275 0.290 0.285 0.300 28,000 8,110 0.2896 0.290 0.275 0.290 0.285 0.300 28,000 0.2896 1.75%
2018-10-30 0 0.285 0.275 0.290 0.275 0.285 276,000 77,040 0.2791 0.285 0.275 0.290 0.275 0.285 276,000 0.2791 1.79%
2018-10-29 0 0.280 0.270 0.280 0.270 0.280 1,144,000 313,260 0.2738 0.280 0.270 0.280 0.270 0.280 1,144,000 0.2738 1.82%
2018-10-26 0 0.275 0.275 0.280 0.275 0.280 1,084,000 298,670 0.2755 0.275 0.275 0.280 0.275 0.280 1,084,000 0.2755 -1.79%
2018-10-25 0 0.280 0.275 0.280 0.270 0.285 1,194,000 331,310 0.2775 0.280 0.275 0.280 0.270 0.285 1,194,000 0.2775 -3.45%
2018-10-24 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - -1.69%
2018-10-23 0 0.295 0.290 0.295 0.280 0.295 240,000 69,700 0.2904 0.295 0.290 0.295 0.280 0.295 240,000 0.2904 1.72%
2018-10-22 0 0.290 0.285 0.300 0.290 0.300 176,000 51,350 0.2918 0.290 0.285 0.300 0.290 0.300 176,000 0.2918 0.00%
2018-10-19 0 0.290 0.290 0.295 0.285 0.295 190,000 54,770 0.2883 0.290 0.290 0.295 0.285 0.295 190,000 0.2883 -1.69%
2018-10-18 0 0.295 0.275 0.295 0.290 0.295 406,000 118,940 0.2930 0.295 0.275 0.295 0.290 0.295 406,000 0.2930 1.72%
2018-10-16 0 0.290 0.280 0.290 0.285 0.295 430,000 125,130 0.2910 0.290 0.280 0.290 0.285 0.295 430,000 0.2910 -1.69%
2018-10-15 0 0.295 0.285 0.295 0.290 0.295 362,000 106,240 0.2935 0.295 0.285 0.295 0.290 0.295 362,000 0.2935 1.72%
2018-10-12 0 0.290 0.285 0.290 0.280 0.290 834,000 239,290 0.2869 0.290 0.285 0.290 0.280 0.290 834,000 0.2869 -1.69%
2018-10-11 0 0.295 0.285 0.295 0.275 0.295 1,174,000 330,130 0.2812 0.295 0.285 0.295 0.275 0.295 1,174,000 0.2812 -1.67%
2018-10-10 0 0.300 0.300 0.305 0.300 0.310 268,000 82,720 0.3087 0.300 0.300 0.305 0.300 0.310 268,000 0.3087 0.00%
2018-10-09 0 0.300 0.300 0.305 0.280 0.300 2,034,000 601,730 0.2958 0.300 0.300 0.305 0.280 0.300 2,034,000 0.2958 1.69%
2018-10-08 0 0.295 0.295 0.300 0.295 0.315 1,152,000 344,900 0.2994 0.295 0.295 0.300 0.295 0.315 1,152,000 0.2994 -1.67%
2018-10-05 0 0.300 0.300 0.310 0.300 0.325 2,774,000 875,550 0.3156 0.300 0.300 0.310 0.300 0.325 2,774,000 0.3156 -6.25%
2018-10-04 0 0.320 0.315 0.320 0.320 0.325 1,542,000 496,840 0.3222 0.320 0.315 0.320 0.320 0.325 1,542,000 0.3222 0.00%
2018-10-03 0 0.320 0.315 0.325 0.320 0.330 2,018,000 651,590 0.3229 0.320 0.315 0.325 0.320 0.330 2,018,000 0.3229 0.00%
2018-10-02 0 0.320 0.320 0.325 0.320 0.330 430,000 140,000 0.3256 0.320 0.320 0.325 0.320 0.330 430,000 0.3256 -1.54%
2018-09-28 0 0.325 0.320 0.330 0.325 0.330 140,000 45,690 0.3264 0.325 0.320 0.330 0.325 0.330 140,000 0.3264 0.00%
2018-09-27 0 0.325 0.325 0.330 0.325 0.335 422,000 137,380 0.3255 0.325 0.325 0.330 0.325 0.335 422,000 0.3255 -1.52%
2018-09-26 0 0.330 0.330 0.335 0.330 0.335 636,000 212,020 0.3334 0.330 0.330 0.335 0.330 0.335 636,000 0.3334 1.54%
2018-09-24 0 0.325 0.325 0.330 0.325 0.335 188,000 61,750 0.3285 0.325 0.325 0.330 0.325 0.335 188,000 0.3285 -2.99%
2018-09-21 0 0.335 0.335 0.340 0.335 0.345 1,542,000 518,500 0.3363 0.335 0.335 0.340 0.335 0.345 1,542,000 0.3363 -1.47%
2018-09-20 0 0.340 0.335 0.340 0.330 0.340 582,000 195,360 0.3357 0.340 0.335 0.340 0.330 0.340 582,000 0.3357 0.00%
2018-09-19 0 0.340 0.335 0.340 0.335 0.340 134,000 45,390 0.3387 0.340 0.335 0.340 0.335 0.340 134,000 0.3387 1.49%
2018-09-18 0 0.335 0.335 0.340 0.325 0.335 1,272,000 419,690 0.3299 0.335 0.335 0.340 0.325 0.335 1,272,000 0.3299 0.00%
2018-09-17 0 0.335 0.330 0.340 0.320 0.335 1,182,000 390,080 0.3300 0.335 0.330 0.340 0.320 0.335 1,182,000 0.3300 0.00%
2018-09-14 0 0.335 0.335 0.340 0.335 0.340 204,000 68,500 0.3358 0.335 0.335 0.340 0.335 0.340 204,000 0.3358 0.00%
2018-09-13 0 0.335 0.335 0.340 0.330 0.340 1,150,000 390,150 0.3393 0.335 0.335 0.340 0.330 0.340 1,150,000 0.3393 1.52%
2018-09-12 0 0.330 0.325 0.340 0.320 0.335 1,562,000 512,490 0.3281 0.330 0.325 0.340 0.320 0.335 1,562,000 0.3281 -1.49%
2018-09-11 0 0.335 0.330 0.335 0.325 0.335 1,308,000 433,630 0.3315 0.335 0.330 0.335 0.325 0.335 1,308,000 0.3315 1.52%
2018-09-10 0 0.330 0.325 0.330 0.330 0.340 916,000 305,080 0.3331 0.330 0.325 0.330 0.330 0.340 916,000 0.3331 -2.94%
2018-09-07 0 0.340 0.335 0.340 0.330 0.340 1,316,000 439,800 0.3342 0.340 0.335 0.340 0.330 0.340 1,316,000 0.3342 1.49%
2018-09-06 0 0.335 0.335 0.340 0.330 0.340 1,307,000 441,150 0.3375 0.335 0.335 0.340 0.330 0.340 1,307,000 0.3375 1.52%
2018-09-05 0 0.330 0.330 0.340 0.330 0.350 1,944,000 661,090 0.3401 0.330 0.330 0.340 0.330 0.350 1,944,000 0.3401 -4.35%
2018-09-04 0 0.345 0.345 0.350 0.340 0.350 630,000 216,500 0.3437 0.345 0.345 0.350 0.340 0.350 630,000 0.3437 0.00%
2018-09-03 0 0.345 0.345 0.350 0.340 0.345 1,398,000 478,560 0.3423 0.345 0.345 0.350 0.340 0.345 1,398,000 0.3423 -2.82%
2018-08-31 0 0.355 0.350 0.355 0.350 0.365 1,876,000 663,610 0.3537 0.355 0.350 0.355 0.350 0.365 1,876,000 0.3537 -2.74%
2018-08-30 0 0.365 0.360 0.365 0.360 0.365 664,000 241,010 0.3630 0.365 0.360 0.365 0.360 0.365 664,000 0.3630 0.00%
2018-08-29 0 0.365 0.365 0.370 0.365 0.375 516,000 190,020 0.3683 0.365 0.365 0.370 0.365 0.375 516,000 0.3683 -3.95%
2018-08-28 0 0.380 0.370 0.380 0.370 0.385 1,150,000 432,990 0.3765 0.380 0.370 0.380 0.370 0.385 1,150,000 0.3765 0.00%
2018-08-27 0 0.380 0.380 0.385 0.375 0.375 724,000 271,500 0.3750 0.380 0.380 0.385 0.375 0.375 724,000 0.3750 0.00%
2018-08-24 0 0.380 0.375 0.380 0.375 0.390 1,484,000 563,190 0.3795 0.380 0.375 0.380 0.375 0.390 1,484,000 0.3795 0.00%
2018-08-23 0 0.380 0.375 0.380 0.375 0.385 1,894,000 718,650 0.3794 0.380 0.375 0.380 0.375 0.385 1,894,000 0.3794 0.00%
2018-08-22 0 0.380 0.375 0.380 0.365 0.380 1,296,000 486,570 0.3754 0.380 0.375 0.380 0.365 0.380 1,296,000 0.3754 4.11%
2018-08-21 0 0.365 0.360 0.365 0.360 0.375 2,490,000 909,810 0.3654 0.365 0.360 0.365 0.360 0.375 2,490,000 0.3654 -1.35%
2018-08-20 0 0.370 0.365 0.370 0.355 0.390 8,774,000 3,270,470 0.3727 0.370 0.365 0.370 0.355 0.390 8,774,000 0.3727 5.71%
2018-08-17 0 0.350 0.340 0.350 0.345 0.355 276,000 96,990 0.3514 0.350 0.340 0.350 0.345 0.355 276,000 0.3514 1.45%
2018-08-16 0 0.345 0.345 0.350 0.335 0.350 1,262,000 435,300 0.3449 0.345 0.345 0.350 0.335 0.350 1,262,000 0.3449 0.00%
2018-08-15 0 0.345 0.340 0.345 0.340 0.350 2,150,000 741,250 0.3448 0.345 0.340 0.345 0.340 0.350 2,150,000 0.3448 -2.82%
2018-08-14 0 0.355 0.355 0.360 0.350 0.360 2,722,000 966,260 0.3550 0.355 0.355 0.360 0.350 0.360 2,722,000 0.3550 -4.05%
2018-08-13 0 0.370 0.365 0.370 0.365 0.370 538,000 198,510 0.3690 0.370 0.365 0.370 0.365 0.370 538,000 0.3690 0.00%
2018-08-10 0 0.370 0.365 0.370 0.360 0.370 366,000 133,690 0.3653 0.370 0.365 0.370 0.360 0.370 366,000 0.3653 0.00%
2018-08-09 0 0.370 0.370 0.375 0.360 0.375 3,546,000 1,289,530 0.3637 0.370 0.370 0.375 0.360 0.375 3,546,000 0.3637 0.00%
2018-08-08 0 0.370 0.365 0.370 0.365 0.380 1,568,000 580,620 0.3703 0.370 0.365 0.370 0.365 0.380 1,568,000 0.3703 0.00%
2018-08-07 0 0.370 0.370 0.375 0.370 0.375 164,000 61,220 0.3733 0.370 0.370 0.375 0.370 0.375 164,000 0.3733 -1.33%
2018-08-06 0 0.375 0.375 0.380 0.370 0.375 1,010,000 376,220 0.3725 0.375 0.375 0.380 0.370 0.375 1,010,000 0.3725 0.00%
2018-08-03 0 0.375 0.375 0.380 0.370 0.375 694,000 259,430 0.3738 0.375 0.375 0.380 0.370 0.375 694,000 0.3738 0.00%
2018-08-02 0 0.375 0.375 0.380 0.375 0.390 1,806,000 685,540 0.3796 0.375 0.375 0.380 0.375 0.390 1,806,000 0.3796 -2.60%
2018-08-01 0 0.385 0.385 0.390 0.385 0.390 1,210,000 470,180 0.3886 0.385 0.385 0.390 0.385 0.390 1,210,000 0.3886 1.32%
2018-07-31 0 0.380 0.380 0.390 0.380 0.390 526,000 202,320 0.3846 0.380 0.380 0.390 0.380 0.390 526,000 0.3846 0.00%
2018-07-30 0 0.380 0.380 0.390 0.380 0.390 1,420,000 543,980 0.3831 0.380 0.380 0.390 0.380 0.390 1,420,000 0.3831 -3.80%
2018-07-27 0 0.395 0.385 0.395 0.385 0.395 5,812,000 2,248,560 0.3869 0.395 0.385 0.395 0.385 0.395 5,812,000 0.3869 0.00%
2018-07-26 0 0.395 0.395 0.400 0.390 0.400 966,000 381,890 0.3953 0.395 0.395 0.400 0.390 0.400 966,000 0.3953 -1.25%
2018-07-25 0 0.400 0.395 0.400 0.395 0.400 774,000 308,840 0.3990 0.400 0.395 0.400 0.395 0.400 774,000 0.3990 0.00%
2018-07-24 0 0.400 0.400 0.405 0.395 0.400 1,416,000 566,150 0.3998 0.400 0.400 0.405 0.395 0.400 1,416,000 0.3998 1.27%
2018-07-23 0 0.395 0.395 0.400 0.395 0.400 976,000 389,080 0.3986 0.395 0.395 0.400 0.395 0.400 976,000 0.3986 -1.25%
2018-07-20 0 0.400 0.395 0.400 0.390 0.405 658,000 260,240 0.3955 0.400 0.395 0.400 0.390 0.405 658,000 0.3955 0.00%
2018-07-19 0 0.400 0.395 0.400 0.395 0.405 3,114,000 1,236,290 0.3970 0.400 0.395 0.400 0.395 0.405 3,114,000 0.3970 0.00%
2018-07-18 0 0.400 0.400 0.410 0.400 0.410 1,368,000 551,240 0.4030 0.400 0.400 0.410 0.400 0.410 1,368,000 0.4030 -1.23%
2018-07-17 0 0.405 0.400 0.405 0.395 0.425 6,174,000 2,497,010 0.4044 0.405 0.400 0.405 0.395 0.425 6,174,000 0.4044 -4.71%
2018-07-16 0 0.425 0.420 0.425 0.415 0.430 4,534,000 1,900,940 0.4193 0.425 0.420 0.425 0.415 0.430 4,534,000 0.4193 -1.16%
2018-07-13 0 0.430 0.420 0.430 0.420 0.440 3,584,000 1,528,340 0.4264 0.430 0.420 0.430 0.420 0.440 3,584,000 0.4264 0.00%
2018-07-12 0 0.430 0.430 0.435 0.415 0.455 14,286,000 6,267,760 0.4387 0.430 0.430 0.435 0.415 0.455 14,286,000 0.4387 3.61%
2018-07-11 0 0.415 0.405 0.415 0.405 0.415 1,220,000 499,890 0.4097 0.415 0.405 0.415 0.405 0.415 1,220,000 0.4097 -1.19%
2018-07-10 0 0.420 0.410 0.420 0.410 0.425 1,954,000 813,070 0.4161 0.420 0.410 0.420 0.410 0.425 1,954,000 0.4161 -1.18%
2018-07-09 0 0.425 0.415 0.425 0.415 0.440 7,154,000 3,055,640 0.4271 0.425 0.415 0.425 0.415 0.440 7,154,000 0.4271 3.66%
2018-07-06 0 0.410 0.400 0.410 0.395 0.415 3,218,000 1,296,070 0.4028 0.410 0.400 0.410 0.395 0.415 3,218,000 0.4028 1.23%
2018-07-05 0 0.405 0.400 0.405 0.395 0.410 2,594,000 1,040,060 0.4009 0.405 0.400 0.405 0.395 0.410 2,594,000 0.4009 -2.41%
2018-07-04 0 0.415 0.405 0.415 0.400 0.420 3,690,000 1,521,270 0.4123 0.415 0.405 0.415 0.400 0.420 3,690,000 0.4123 2.47%
2018-07-03 0 0.405 0.400 0.405 0.395 0.405 4,282,000 1,708,310 0.3990 0.405 0.400 0.405 0.395 0.405 4,282,000 0.3990 2.53%
2018-06-29 0 0.395 0.395 0.400 0.390 0.400 1,092,000 431,910 0.3955 0.395 0.395 0.400 0.390 0.400 1,092,000 0.3955 0.00%
2018-06-28 0 0.395 0.390 0.395 0.385 0.395 3,262,000 1,267,560 0.3886 0.395 0.390 0.395 0.385 0.395 3,262,000 0.3886 1.28%
2018-06-27 0 0.390 0.390 0.395 0.390 0.415 654,000 259,080 0.3961 0.390 0.390 0.395 0.390 0.415 654,000 0.3961 -2.50%
2018-06-26 0 0.400 0.400 0.410 0.385 0.410 4,154,000 1,648,290 0.3968 0.400 0.400 0.410 0.385 0.410 4,154,000 0.3968 1.27%
2018-06-25 0 0.395 0.390 0.395 0.395 0.415 2,680,000 1,073,380 0.4005 0.395 0.390 0.395 0.395 0.415 2,680,000 0.4005 -2.47%
2018-06-22 0 0.405 0.405 0.410 0.405 0.420 1,468,000 603,810 0.4113 0.405 0.405 0.410 0.405 0.420 1,468,000 0.4113 -1.22%
2018-06-21 0 0.410 0.405 0.410 0.410 0.420 1,790,000 742,700 0.4149 0.410 0.405 0.410 0.410 0.420 1,790,000 0.4149 -1.20%
2018-06-20 0 0.415 0.415 0.420 0.410 0.425 1,724,000 722,260 0.4189 0.415 0.415 0.420 0.410 0.425 1,724,000 0.4189 0.00%
2018-06-19 0 0.415 0.415 0.420 0.415 0.440 3,638,000 1,539,630 0.4232 0.415 0.415 0.420 0.415 0.440 3,638,000 0.4232 -4.60%
2018-06-15 0 0.435 0.430 0.440 0.435 0.445 1,302,000 568,880 0.4369 0.435 0.430 0.440 0.435 0.445 1,302,000 0.4369 0.00%
2018-06-14 0 0.435 0.435 0.445 0.425 0.450 3,444,000 1,519,490 0.4412 0.435 0.435 0.445 0.425 0.450 3,444,000 0.4412 1.16%
2018-06-13 0 0.430 0.430 0.435 0.425 0.435 766,000 329,240 0.4298 0.430 0.430 0.435 0.425 0.435 766,000 0.4298 -1.15%
2018-06-12 0 0.435 0.435 0.440 0.430 0.440 1,438,000 624,630 0.4344 0.435 0.435 0.440 0.430 0.440 1,438,000 0.4344 1.16%
2018-06-11 0 0.430 0.430 0.435 0.425 0.440 2,250,000 969,720 0.4310 0.430 0.430 0.435 0.425 0.440 2,250,000 0.4310 -1.15%
2018-06-08 0 0.435 0.430 0.435 0.430 0.445 892,000 388,430 0.4355 0.435 0.430 0.435 0.430 0.445 892,000 0.4355 -1.14%
2018-06-07 0 0.440 0.440 0.445 0.440 0.445 1,306,000 580,640 0.4446 0.440 0.440 0.445 0.440 0.445 1,306,000 0.4446 -1.12%
2018-06-06 0 0.445 0.440 0.445 0.435 0.445 804,000 355,220 0.4418 0.445 0.440 0.445 0.435 0.445 804,000 0.4418 2.30%
2018-06-05 0 0.435 0.435 0.440 0.435 0.450 1,962,000 863,830 0.4403 0.435 0.435 0.440 0.435 0.450 1,962,000 0.4403 0.00%
2018-06-04 0 0.435 0.435 0.440 0.435 0.460 4,016,000 1,799,630 0.4481 0.435 0.435 0.440 0.435 0.460 4,016,000 0.4481 -4.40%
2018-06-01 0 0.455 0.450 0.455 0.430 0.470 16,984,000 7,737,860 0.4556 0.455 0.450 0.455 0.430 0.470 16,984,000 0.4556 5.81%
2018-05-31 0 0.430 0.430 0.435 0.425 0.430 1,668,000 714,470 0.4283 0.430 0.430 0.435 0.425 0.430 1,668,000 0.4283 1.18%
2018-05-30 0 0.425 0.420 0.425 0.420 0.425 1,626,000 684,750 0.4211 0.425 0.420 0.425 0.420 0.425 1,626,000 0.4211 -1.16%
2018-05-29 0 0.430 0.425 0.430 0.425 0.430 930,000 399,240 0.4293 0.430 0.425 0.430 0.425 0.430 930,000 0.4293 0.00%
2018-05-28 0 0.430 0.425 0.435 0.425 0.435 840,000 361,000 0.4298 0.430 0.425 0.435 0.425 0.435 840,000 0.4298 0.00%
2018-05-25 0 0.430 0.430 0.445 0.430 0.440 464,000 201,690 0.4347 0.430 0.430 0.445 0.430 0.440 464,000 0.4347 -1.15%
2018-05-24 0 0.435 0.430 0.440 0.430 0.445 2,572,000 1,130,170 0.4394 0.435 0.430 0.440 0.430 0.445 2,572,000 0.4394 1.16%
2018-05-23 0 0.430 0.425 0.430 0.420 0.430 696,000 296,830 0.4265 0.430 0.425 0.430 0.420 0.430 696,000 0.4265 0.00%
2018-05-21 0 0.430 0.425 0.430 0.425 0.435 2,979,740 1,276,983 0.4286 0.430 0.425 0.430 0.425 0.435 2,979,740 0.4286 0.00%
2018-05-18 0 0.430 0.425 0.430 0.425 0.435 744,000 320,730 0.4311 0.430 0.425 0.430 0.425 0.435 744,000 0.4311 -1.15%
2018-05-17 0 0.435 0.430 0.435 0.425 0.440 1,240,000 537,280 0.4333 0.435 0.430 0.435 0.425 0.440 1,240,000 0.4333 1.16%
2018-05-16 0 0.430 0.425 0.430 0.425 0.435 1,124,000 481,130 0.4281 0.430 0.425 0.430 0.425 0.435 1,124,000 0.4281 0.00%
2018-05-15 0 0.430 0.430 0.440 0.430 0.440 908,000 393,750 0.4336 0.430 0.430 0.440 0.430 0.440 908,000 0.4336 -2.27%
2018-05-14 0 0.440 0.435 0.440 0.435 0.450 526,000 232,770 0.4425 0.440 0.435 0.440 0.435 0.450 526,000 0.4425 -1.12%
2018-05-11 0 0.445 0.440 0.445 0.440 0.450 608,000 268,750 0.4420 0.445 0.440 0.445 0.440 0.450 608,000 0.4420 0.00%
2018-05-10 0 0.445 0.440 0.445 0.435 0.445 764,000 337,280 0.4415 0.445 0.440 0.445 0.435 0.445 764,000 0.4415 0.00%
2018-05-09 0 0.445 0.440 0.445 0.425 0.455 3,810,000 1,692,690 0.4443 0.445 0.440 0.445 0.425 0.455 3,810,000 0.4443 2.30%
2018-05-08 0 0.435 0.435 0.440 0.435 0.445 722,000 315,090 0.4364 0.435 0.435 0.440 0.435 0.445 722,000 0.4364 0.00%
2018-05-07 0 0.435 0.435 0.445 0.435 0.445 548,000 241,280 0.4403 0.435 0.435 0.445 0.435 0.445 548,000 0.4403 -1.14%
2018-05-04 0 0.440 0.440 0.445 0.440 0.460 3,270,000 1,458,080 0.4459 0.440 0.440 0.445 0.440 0.460 3,270,000 0.4459 -3.30%
2018-05-03 0 0.455 0.445 0.455 0.430 0.455 2,708,000 1,209,630 0.4467 0.455 0.445 0.455 0.430 0.455 2,708,000 0.4467 3.41%
2018-05-02 0 0.440 0.440 0.445 0.435 0.455 1,674,000 741,890 0.4432 0.440 0.440 0.445 0.435 0.455 1,674,000 0.4432 1.15%
2018-04-30 0 0.435 0.435 0.440 0.420 0.450 4,360,000 1,917,790 0.4399 0.435 0.435 0.440 0.420 0.450 4,360,000 0.4399 2.35%
2018-04-27 0 0.425 0.425 0.430 0.410 0.425 754,000 318,620 0.4226 0.425 0.425 0.430 0.410 0.425 754,000 0.4226 2.41%
2018-04-26 0 0.415 0.415 0.420 0.410 0.430 2,278,000 946,110 0.4153 0.415 0.415 0.420 0.410 0.430 2,278,000 0.4153 -2.35%
2018-04-25 0 0.425 0.425 0.430 0.425 0.440 856,000 368,940 0.4310 0.425 0.425 0.430 0.425 0.440 856,000 0.4310 -1.16%
2018-04-24 0 0.430 0.430 0.435 0.425 0.435 1,582,000 675,690 0.4271 0.430 0.430 0.435 0.425 0.435 1,582,000 0.4271 1.18%
2018-04-23 0 0.425 0.420 0.425 0.420 0.440 3,680,000 1,569,100 0.4264 0.425 0.420 0.425 0.420 0.440 3,680,000 0.4264 -1.16%
2018-04-20 0 0.430 0.430 0.435 0.430 0.435 900,000 389,150 0.4324 0.430 0.430 0.435 0.430 0.435 900,000 0.4324 -1.15%
2018-04-19 0 0.435 0.435 0.440 0.430 0.450 2,414,000 1,054,440 0.4368 0.435 0.435 0.440 0.430 0.450 2,414,000 0.4368 2.35%
2018-04-18 0 0.425 0.425 0.435 0.425 0.440 3,550,000 1,532,590 0.4317 0.425 0.425 0.435 0.425 0.440 3,550,000 0.4317 -2.30%
2018-04-17 0 0.435 0.435 0.440 0.435 0.445 848,000 372,960 0.4398 0.435 0.435 0.440 0.435 0.445 848,000 0.4398 -2.25%
2018-04-16 0 0.445 0.440 0.445 0.435 0.445 1,672,000 734,010 0.4390 0.445 0.440 0.445 0.435 0.445 1,672,000 0.4390 -1.11%
2018-04-13 0 0.450 0.450 0.455 0.450 0.450 1,058,000 476,100 0.4500 0.450 0.450 0.455 0.450 0.450 1,058,000 0.4500 0.00%
2018-04-12 0 0.450 0.450 0.455 0.450 0.460 1,248,000 564,400 0.4522 0.450 0.450 0.455 0.450 0.460 1,248,000 0.4522 -1.10%
2018-04-11 0 0.455 0.455 0.460 0.455 0.460 422,000 192,260 0.4556 0.455 0.455 0.460 0.455 0.460 422,000 0.4556 0.00%
2018-04-10 0 0.455 0.455 0.460 0.450 0.470 3,160,000 1,441,740 0.4562 0.455 0.455 0.460 0.450 0.470 3,160,000 0.4562 1.11%
2018-04-09 0 0.450 0.445 0.450 0.445 0.460 2,484,000 1,112,610 0.4479 0.450 0.445 0.450 0.445 0.460 2,484,000 0.4479 -1.10%
2018-04-06 0 0.455 0.450 0.460 0.450 0.460 2,390,000 1,089,420 0.4558 0.455 0.450 0.460 0.450 0.460 2,390,000 0.4558 -1.09%
2018-04-04 0 0.460 0.455 0.465 0.455 0.475 4,256,000 1,965,650 0.4619 0.460 0.455 0.465 0.455 0.475 4,256,000 0.4619 -3.16%
2018-04-03 0 0.475 0.470 0.475 0.460 0.475 2,638,000 1,237,120 0.4690 0.475 0.470 0.475 0.460 0.475 2,638,000 0.4690 1.06%
2018-03-29 0 0.470 0.465 0.475 0.465 0.480 1,326,000 624,980 0.4713 0.470 0.465 0.475 0.465 0.480 1,326,000 0.4713 0.00%
2018-03-28 0 0.470 0.470 0.475 0.470 0.510 7,246,000 3,557,240 0.4909 0.470 0.470 0.475 0.470 0.510 7,246,000 0.4909 -4.08%
2018-03-27 0 0.490 0.485 0.490 0.465 0.490 8,150,000 3,927,650 0.4819 0.490 0.485 0.490 0.465 0.490 8,150,000 0.4819 3.16%
2018-03-26 0 0.475 0.470 0.475 0.460 0.475 4,396,000 2,047,890 0.4659 0.475 0.470 0.475 0.460 0.475 4,396,000 0.4659 1.06%
2018-03-23 0 0.470 0.470 0.475 0.465 0.480 9,850,000 4,630,470 0.4701 0.470 0.470 0.475 0.465 0.480 9,850,000 0.4701 -4.08%
2018-03-22 0 0.490 0.490 0.495 0.490 0.510 4,558,000 2,264,770 0.4969 0.490 0.490 0.495 0.490 0.510 4,558,000 0.4969 -1.01%
2018-03-21 0 0.495 0.500 0.510 0.490 0.520 15,656,000 7,875,750 0.5030 0.495 0.500 0.510 0.490 0.520 15,656,000 0.5030 1.02%
2018-03-20 0 0.490 0.490 0.495 0.485 0.490 1,204,000 589,690 0.4898 0.490 0.490 0.495 0.485 0.490 1,204,000 0.4898 -1.01%
2018-03-19 0 0.495 0.490 0.495 0.485 0.510 3,960,000 1,957,210 0.4942 0.495 0.490 0.495 0.485 0.510 3,960,000 0.4942 0.00%
2018-03-16 0 0.495 0.490 0.495 0.485 0.510 4,178,000 2,056,910 0.4923 0.495 0.490 0.495 0.485 0.510 4,178,000 0.4923 -2.94%
2018-03-15 0 0.510 0.500 0.510 0.490 0.510 3,158,000 1,580,860 0.5006 0.510 0.500 0.510 0.490 0.510 3,158,000 0.5006 2.00%
2018-03-14 0 0.500 0.495 0.500 0.495 0.530 13,182,000 6,664,280 0.5056 0.500 0.495 0.500 0.495 0.530 13,182,000 0.5056 -1.96%
2018-03-13 0 0.510 0.500 0.510 0.495 0.530 16,886,000 8,609,250 0.5098 0.510 0.500 0.510 0.495 0.530 16,886,000 0.5098 2.00%
2018-03-12 0 0.500 0.490 0.500 0.490 0.510 6,674,000 3,302,060 0.4948 0.500 0.490 0.500 0.490 0.510 6,674,000 0.4948 0.00%
2018-03-09 0 0.500 0.495 0.510 0.480 0.520 21,302,000 10,766,040 0.5054 0.500 0.495 0.510 0.480 0.520 21,302,000 0.5054 4.17%
2018-03-08 0 0.480 0.475 0.485 0.450 0.490 6,372,000 3,027,430 0.4751 0.480 0.475 0.485 0.450 0.490 6,372,000 0.4751 6.67%
2018-03-07 0 0.450 0.450 0.455 0.450 0.455 1,056,000 479,740 0.4543 0.450 0.450 0.455 0.450 0.455 1,056,000 0.4543 -2.17%
2018-03-06 0 0.460 0.460 0.465 0.450 0.465 3,938,000 1,797,300 0.4564 0.460 0.460 0.465 0.450 0.465 3,938,000 0.4564 2.22%
2018-03-05 0 0.450 0.450 0.455 0.450 0.475 7,362,000 3,363,500 0.4569 0.450 0.450 0.455 0.450 0.475 7,362,000 0.4569 -5.26%
2018-03-02 0 0.475 0.470 0.475 0.465 0.490 13,148,000 6,259,040 0.4760 0.475 0.470 0.475 0.465 0.490 13,148,000 0.4760 -4.04%
2018-03-01 0 0.495 0.495 0.500 0.430 0.500 29,998,000 14,511,490 0.4837 0.495 0.495 0.500 0.430 0.500 29,998,000 0.4837 13.79%
2018-02-28 0 0.435 0.435 0.440 0.435 0.445 1,072,000 469,420 0.4379 0.435 0.435 0.440 0.435 0.445 1,072,000 0.4379 -2.25%
2018-02-27 0 0.445 0.445 0.450 0.445 0.455 580,000 259,000 0.4466 0.445 0.445 0.450 0.445 0.455 580,000 0.4466 -1.11%
2018-02-26 0 0.450 0.445 0.455 0.445 0.455 1,228,000 550,620 0.4484 0.450 0.445 0.455 0.445 0.455 1,228,000 0.4484 0.00%
2018-02-23 0 0.450 0.445 0.450 0.450 0.455 1,140,000 515,440 0.4521 0.450 0.445 0.450 0.450 0.455 1,140,000 0.4521 0.00%
2018-02-22 0 0.450 0.450 0.455 0.445 0.460 2,184,000 984,810 0.4509 0.450 0.450 0.455 0.445 0.460 2,184,000 0.4509 -1.10%
2018-02-21 0 0.455 0.450 0.460 0.435 0.465 5,060,000 2,285,680 0.4517 0.455 0.450 0.460 0.435 0.465 5,060,000 0.4517 2.25%
2018-02-20 0 0.445 0.440 0.445 0.435 0.450 1,716,000 758,550 0.4420 0.445 0.440 0.445 0.435 0.450 1,716,000 0.4420 1.14%
2018-02-15 0 0.440 0.440 0.445 0.435 0.450 1,770,000 779,840 0.4406 0.440 0.440 0.445 0.435 0.450 1,770,000 0.4406 0.00%
2018-02-14 0 0.440 0.435 0.445 0.425 0.440 1,956,000 849,640 0.4344 0.440 0.435 0.445 0.425 0.440 1,956,000 0.4344 2.33%
2018-02-13 0 0.430 0.430 0.435 0.430 0.450 4,652,000 2,046,050 0.4398 0.430 0.430 0.435 0.430 0.450 4,652,000 0.4398 0.00%
2018-02-12 0 0.430 0.425 0.435 0.420 0.435 2,426,000 1,043,820 0.4303 0.430 0.425 0.435 0.420 0.435 2,426,000 0.4303 1.18%
2018-02-09 0 0.425 0.420 0.425 0.405 0.440 9,780,000 4,079,290 0.4171 0.425 0.420 0.425 0.405 0.440 9,780,000 0.4171 -5.56%
2018-02-08 0 0.450 0.450 0.455 0.440 0.470 6,172,000 2,807,810 0.4549 0.450 0.450 0.455 0.440 0.470 6,172,000 0.4549 0.00%
2018-02-07 0 0.450 0.445 0.450 0.440 0.480 8,712,000 3,937,870 0.4520 0.450 0.445 0.450 0.440 0.480 8,712,000 0.4520 -2.17%
2018-02-06 0 0.460 0.455 0.460 0.455 0.480 9,694,000 4,487,120 0.4629 0.460 0.455 0.460 0.455 0.480 9,694,000 0.4629 -7.07%
2018-02-05 0 0.495 0.485 0.495 0.480 0.495 3,754,000 1,827,910 0.4869 0.495 0.485 0.495 0.480 0.495 3,754,000 0.4869 -2.94%
2018-02-02 0 0.510 0.500 0.510 0.495 0.520 2,582,000 1,299,670 0.5034 0.510 0.500 0.510 0.495 0.520 2,582,000 0.5034 2.00%
2018-02-01 0 0.500 0.495 0.500 0.500 0.510 2,200,000 1,101,240 0.5006 0.500 0.495 0.500 0.500 0.510 2,200,000 0.5006 -1.96%
2018-01-31 0 0.510 0.500 0.510 0.495 0.520 9,486,000 4,769,660 0.5028 0.510 0.500 0.510 0.495 0.520 9,486,000 0.5028 -1.92%
2018-01-30 0 0.520 0.510 0.530 0.510 0.540 6,434,000 3,394,060 0.5275 0.520 0.510 0.530 0.510 0.540 6,434,000 0.5275 -3.70%
2018-01-29 0 0.540 0.530 0.540 0.520 0.540 2,100,000 1,111,360 0.5292 0.540 0.530 0.540 0.520 0.540 2,100,000 0.5292 1.89%
2018-01-26 0 0.530 0.520 0.530 0.520 0.540 1,904,000 1,009,920 0.5304 0.530 0.520 0.530 0.520 0.540 1,904,000 0.5304 0.00%
2018-01-25 0 0.530 0.520 0.530 0.520 0.540 6,220,000 3,301,360 0.5308 0.530 0.520 0.530 0.520 0.540 6,220,000 0.5308 -1.85%
2018-01-24 0 0.540 0.530 0.540 0.530 0.560 5,688,000 3,073,900 0.5404 0.540 0.530 0.540 0.530 0.560 5,688,000 0.5404 -1.82%
2018-01-23 0 0.550 0.540 0.560 0.520 0.590 23,151,000 12,968,070 0.5602 0.550 0.540 0.560 0.520 0.590 23,151,000 0.5602 3.77%
2018-01-22 0 0.530 0.520 0.530 0.520 0.540 2,870,000 1,518,520 0.5291 0.530 0.520 0.530 0.520 0.540 2,870,000 0.5291 -1.85%
2018-01-19 0 0.540 0.530 0.540 0.530 0.550 4,080,000 2,183,960 0.5353 0.540 0.530 0.540 0.530 0.550 4,080,000 0.5353 1.89%
2018-01-18 0 0.530 0.530 0.540 0.530 0.550 2,810,000 1,496,080 0.5324 0.530 0.530 0.540 0.530 0.550 2,810,000 0.5324 -1.85%
2018-01-17 0 0.540 0.540 0.550 0.530 0.550 9,842,000 5,331,940 0.5418 0.540 0.540 0.550 0.530 0.550 9,842,000 0.5418 -5.26%
2018-01-16 0 0.570 0.550 0.570 0.550 0.570 5,908,000 3,288,520 0.5566 0.570 0.550 0.570 0.550 0.570 5,908,000 0.5566 1.79%
2018-01-15 0 0.560 0.550 0.570 0.550 0.600 19,926,000 11,517,960 0.5780 0.560 0.550 0.570 0.550 0.600 19,926,000 0.5780 1.82%
2018-01-12 0 0.550 0.550 0.560 0.540 0.580 8,902,000 4,997,840 0.5614 0.550 0.550 0.560 0.540 0.580 8,902,000 0.5614 -1.79%
2018-01-11 0 0.560 0.540 0.560 0.530 0.560 3,518,000 1,927,480 0.5479 0.560 0.540 0.560 0.530 0.560 3,518,000 0.5479 5.66%
2018-01-10 0 0.530 0.530 0.540 0.530 0.570 9,582,000 5,190,540 0.5417 0.530 0.530 0.540 0.530 0.570 9,582,000 0.5417 -7.02%
2018-01-09 0 0.570 0.560 0.570 0.540 0.600 20,986,000 11,975,680 0.5707 0.570 0.560 0.570 0.540 0.600 20,986,000 0.5707 1.79%
2018-01-08 0 0.560 0.560 0.570 0.490 0.590 52,662,000 29,221,230 0.5549 0.560 0.560 0.570 0.490 0.590 52,662,000 0.5549 12.00%
2018-01-05 0 0.500 0.495 0.500 0.495 0.520 4,208,000 2,109,590 0.5013 0.500 0.495 0.500 0.495 0.520 4,208,000 0.5013 -1.96%
2018-01-04 0 0.510 0.500 0.510 0.495 0.510 8,222,000 4,157,600 0.5057 0.510 0.500 0.510 0.495 0.510 8,222,000 0.5057 2.00%
2018-01-03 0 0.500 0.495 0.500 0.470 0.510 10,768,000 5,318,460 0.4939 0.500 0.495 0.500 0.470 0.510 10,768,000 0.4939 4.17%
2018-01-02 0 0.480 0.470 0.485 0.470 0.480 3,818,000 1,810,290 0.4741 0.480 0.470 0.485 0.470 0.480 3,818,000 0.4741 0.00%
2017-12-29 0 0.480 0.475 0.480 0.475 0.490 2,472,000 1,182,670 0.4784 0.480 0.475 0.480 0.475 0.490 2,472,000 0.4784 -2.04%
2017-12-28 0 0.490 0.480 0.490 0.480 0.510 8,508,000 4,172,170 0.4904 0.490 0.480 0.490 0.480 0.510 8,508,000 0.4904 -2.00%
2017-12-27 0 0.500 0.495 0.500 0.455 0.510 17,604,000 8,568,070 0.4867 0.500 0.495 0.500 0.455 0.510 17,604,000 0.4867 8.70%
2017-12-22 0 0.460 0.455 0.460 0.445 0.460 6,752,000 3,072,070 0.4550 0.460 0.455 0.460 0.445 0.460 6,752,000 0.4550 1.10%
2017-12-21 0 0.455 0.450 0.455 0.440 0.460 16,531,000 7,474,885 0.4522 0.455 0.450 0.455 0.440 0.460 16,531,000 0.4522 1.11%
2017-12-20 0 0.450 0.445 0.450 0.445 0.450 10,912,000 4,905,280 0.4495 0.450 0.445 0.450 0.445 0.450 10,912,000 0.4495 -2.17%
2017-12-19 0 0.460 0.450 0.460 0.445 0.460 4,190,000 1,893,600 0.4519 0.460 0.450 0.460 0.445 0.460 4,190,000 0.4519 3.37%
2017-12-18 0 0.445 0.440 0.445 0.435 0.460 6,404,000 2,844,500 0.4442 0.445 0.440 0.445 0.435 0.460 6,404,000 0.4442 -3.26%
2017-12-15 0 0.460 0.455 0.460 0.450 0.465 644,000 294,550 0.4574 0.460 0.455 0.460 0.450 0.465 644,000 0.4574 0.00%
2017-12-14 0 0.460 0.455 0.460 0.455 0.475 4,784,000 2,221,290 0.4643 0.460 0.455 0.460 0.455 0.475 4,784,000 0.4643 0.00%
2017-12-13 0 0.460 0.460 0.465 0.460 0.470 1,482,000 686,060 0.4629 0.460 0.460 0.465 0.460 0.470 1,482,000 0.4629 -1.08%
2017-12-12 0 0.465 0.465 0.470 0.465 0.480 1,470,000 688,060 0.4681 0.465 0.465 0.470 0.465 0.480 1,470,000 0.4681 -1.06%
2017-12-11 0 0.470 0.470 0.475 0.460 0.480 5,106,000 2,386,640 0.4674 0.470 0.470 0.475 0.460 0.480 5,106,000 0.4674 -2.08%
2017-12-08 0 0.480 0.475 0.480 0.450 0.480 8,776,000 4,135,240 0.4712 0.480 0.475 0.480 0.450 0.480 8,776,000 0.4712 4.35%
2017-12-07 0 0.460 0.455 0.465 0.430 0.460 8,566,000 3,800,160 0.4436 0.460 0.455 0.465 0.430 0.460 8,566,000 0.4436 3.37%
2017-12-06 0 0.445 0.435 0.445 0.435 0.460 12,028,000 5,370,300 0.4465 0.445 0.435 0.445 0.435 0.460 12,028,000 0.4465 0.00%
2017-12-05 0 0.445 0.445 0.450 0.435 0.495 26,462,000 12,257,580 0.4632 0.445 0.445 0.450 0.435 0.495 26,462,000 0.4632 -10.10%
2017-12-04 0 0.495 0.495 0.500 0.485 0.510 6,200,000 3,076,900 0.4963 0.495 0.495 0.500 0.485 0.510 6,200,000 0.4963 1.02%
2017-12-01 0 0.490 0.485 0.490 0.485 0.500 6,376,000 3,110,230 0.4878 0.490 0.485 0.490 0.485 0.500 6,376,000 0.4878 -1.01%
2017-11-30 0 0.495 0.485 0.495 0.485 0.510 9,834,000 4,857,340 0.4939 0.495 0.485 0.495 0.485 0.510 9,834,000 0.4939 -2.94%
2017-11-29 0 0.510 0.500 0.510 0.495 0.520 19,242,000 9,656,470 0.5018 0.510 0.500 0.510 0.495 0.520 19,242,000 0.5018 -1.92%
2017-11-28 0 0.520 0.510 0.520 0.500 0.540 10,502,000 5,407,840 0.5149 0.520 0.510 0.520 0.500 0.540 10,502,000 0.5149 -3.70%
2017-11-27 0 0.540 0.530 0.540 0.530 0.560 7,470,000 4,037,900 0.5405 0.540 0.530 0.540 0.530 0.560 7,470,000 0.5405 -1.82%
2017-11-24 0 0.550 0.540 0.550 0.540 0.550 5,430,000 2,973,500 0.5476 0.550 0.540 0.550 0.540 0.550 5,430,000 0.5476 1.85%
2017-11-23 0 0.540 0.540 0.550 0.500 0.560 30,084,000 16,316,680 0.5424 0.540 0.540 0.550 0.500 0.560 30,084,000 0.5424 8.00%
2017-11-22 0 0.500 0.495 0.500 0.490 0.520 28,398,000 14,303,050 0.5037 0.500 0.495 0.500 0.490 0.520 28,398,000 0.5037 -1.96%
2017-11-21 0 0.510 0.500 0.510 0.495 0.550 27,006,000 13,857,830 0.5131 0.510 0.500 0.510 0.495 0.550 27,006,000 0.5131 -7.27%
2017-11-20 0 0.550 0.540 0.550 0.520 0.560 8,120,000 4,367,820 0.5379 0.550 0.540 0.550 0.520 0.560 8,120,000 0.5379 0.00%
2017-11-17 0 0.550 0.540 0.550 0.540 0.610 25,552,000 14,360,880 0.5620 0.550 0.540 0.550 0.540 0.610 25,552,000 0.5620 -8.33%
2017-11-16 0 0.600 0.590 0.600 0.570 0.610 34,936,000 20,654,860 0.5912 0.600 0.590 0.600 0.570 0.610 34,936,000 0.5912 3.45%
2017-11-15 0 0.580 0.570 0.580 0.570 0.640 42,004,000 24,867,360 0.5920 0.580 0.570 0.580 0.570 0.640 42,004,000 0.5920 -7.94%
2017-11-14 0 0.630 0.630 0.640 0.620 0.700 30,974,000 20,103,760 0.6491 0.630 0.630 0.640 0.620 0.700 30,974,000 0.6491 -8.70%
2017-11-13 0 0.690 0.680 0.700 0.680 0.740 28,048,000 19,763,560 0.7046 0.690 0.680 0.700 0.680 0.740 28,048,000 0.7046 -6.76%
2017-11-10 0 0.740 0.740 0.750 0.720 0.780 24,012,000 17,864,960 0.7440 0.740 0.740 0.750 0.720 0.780 24,012,000 0.7440 -2.63%
2017-11-09 0 0.760 0.750 0.760 0.690 0.800 108,226,000 81,388,340 0.7520 0.760 0.750 0.760 0.690 0.800 108,226,000 0.7520 8.57%
2017-11-08 0 0.700 0.680 0.690 0.690 0.780 78,274,000 56,758,520 0.7251 0.700 0.680 0.690 0.690 0.780 78,274,000 0.7251 -7.89%
2017-11-07 0 0.760 0.750 0.760 0.650 0.800 250,198,000 188,945,560 0.7552 0.760 0.750 0.760 0.650 0.800 250,198,000 0.7552 18.75%
2017-11-06 0 0.640 0.640 0.650 0.590 0.650 25,228,000 15,885,800 0.6297 0.640 0.640 0.650 0.590 0.650 25,228,000 0.6297 3.23%
2017-11-03 0 0.620 0.610 0.620 0.610 0.660 13,768,000 8,626,700 0.6266 0.620 0.610 0.620 0.610 0.660 13,768,000 0.6266 -3.12%
2017-11-02 0 0.640 0.640 0.650 0.610 0.700 96,463,950 63,184,286 0.6550 0.640 0.640 0.650 0.610 0.700 96,463,950 0.6550 0.00%
2017-11-01 0 0.640 0.630 0.640 0.540 0.650 62,962,000 38,290,580 0.6082 0.640 0.630 0.640 0.540 0.650 62,962,000 0.6082 16.36%
2017-10-31 0 0.550 0.550 0.560 0.540 0.560 6,222,000 3,450,440 0.5546 0.550 0.550 0.560 0.540 0.560 6,222,000 0.5546 0.00%
2017-10-30 0 0.550 0.550 0.560 0.530 0.570 19,878,000 11,002,500 0.5535 0.550 0.550 0.560 0.530 0.570 19,878,000 0.5535 3.77%
2017-10-27 0 0.530 0.520 0.530 0.520 0.560 9,602,834 5,099,677 0.5311 0.530 0.520 0.530 0.520 0.560 9,602,834 0.5311 0.00%
2017-10-26 0 0.530 0.530 0.550 0.520 0.550 8,204,000 4,395,880 0.5358 0.530 0.530 0.550 0.520 0.550 8,204,000 0.5358 -1.85%
2017-10-25 0 0.540 0.540 0.550 0.510 0.560 14,526,000 7,969,720 0.5487 0.540 0.540 0.550 0.510 0.560 14,526,000 0.5487 1.89%
2017-10-24 0 0.530 0.520 0.530 0.510 0.540 5,828,000 3,054,320 0.5241 0.530 0.520 0.530 0.510 0.540 5,828,000 0.5241 -1.85%
2017-10-23 0 0.540 0.540 0.550 0.490 0.550 18,842,000 9,857,280 0.5232 0.540 0.540 0.550 0.490 0.550 18,842,000 0.5232 8.00%
2017-10-20 0 0.500 0.500 0.510 0.480 0.510 9,104,000 4,495,680 0.4938 0.500 0.500 0.510 0.480 0.510 9,104,000 0.4938 2.04%
2017-10-19 0 0.490 0.485 0.490 0.485 0.530 10,894,000 5,487,170 0.5037 0.490 0.485 0.490 0.485 0.530 10,894,000 0.5037 -7.55%
2017-10-18 0 0.530 0.510 0.530 0.490 0.550 64,272,000 33,523,850 0.5216 0.530 0.510 0.530 0.490 0.550 64,272,000 0.5216 8.16%
2017-10-17 0 0.490 0.490 0.495 0.450 0.495 22,782,000 10,990,180 0.4824 0.490 0.490 0.495 0.450 0.495 22,782,000 0.4824 8.89%
2017-10-16 0 0.450 0.450 0.455 0.445 0.460 2,622,000 1,187,770 0.4530 0.450 0.450 0.455 0.445 0.460 2,622,000 0.4530 0.00%
2017-10-13 0 0.450 0.445 0.450 0.450 0.455 1,120,000 506,600 0.4523 0.450 0.445 0.450 0.450 0.455 1,120,000 0.4523 0.00%
2017-10-12 0 0.450 0.450 0.455 0.445 0.460 1,282,000 577,760 0.4507 0.450 0.450 0.455 0.445 0.460 1,282,000 0.4507 0.00%
2017-10-11 0 0.450 0.450 0.455 0.445 0.460 2,792,000 1,256,500 0.4500 0.450 0.450 0.455 0.445 0.460 2,792,000 0.4500 0.00%
2017-10-10 0 0.450 0.450 0.455 0.440 0.460 2,478,000 1,114,540 0.4498 0.450 0.450 0.455 0.440 0.460 2,478,000 0.4498 1.12%
2017-10-09 0 0.445 0.440 0.445 0.435 0.445 2,342,000 1,032,680 0.4409 0.445 0.440 0.445 0.435 0.445 2,342,000 0.4409 2.30%
2017-10-06 0 0.435 0.430 0.435 0.430 0.435 548,000 236,600 0.4318 0.435 0.430 0.435 0.430 0.435 548,000 0.4318 0.00%
2017-10-04 0 0.435 0.430 0.435 0.435 0.440 940,000 410,300 0.4365 0.435 0.430 0.435 0.435 0.440 940,000 0.4365 1.16%
2017-10-03 0 0.430 0.430 0.435 0.430 0.440 2,006,000 874,200 0.4358 0.430 0.430 0.435 0.430 0.440 2,006,000 0.4358 -3.37%
2017-09-29 0 0.445 0.440 0.445 0.440 0.455 3,932,000 1,739,300 0.4423 0.445 0.440 0.445 0.440 0.455 3,932,000 0.4423 -1.11%
2017-09-28 0 0.450 0.450 0.455 0.440 0.450 1,936,000 858,750 0.4436 0.450 0.450 0.455 0.440 0.450 1,936,000 0.4436 0.00%
2017-09-27 0 0.450 0.450 0.455 0.440 0.460 2,256,000 1,006,920 0.4463 0.450 0.450 0.455 0.440 0.460 2,256,000 0.4463 0.00%
2017-09-26 0 0.450 0.445 0.450 0.440 0.450 3,100,000 1,387,150 0.4475 0.450 0.445 0.450 0.440 0.450 3,100,000 0.4475 1.12%
2017-09-25 0 0.445 0.445 0.450 0.435 0.450 3,914,000 1,738,040 0.4441 0.445 0.445 0.450 0.435 0.450 3,914,000 0.4441 0.00%
2017-09-22 0 0.445 0.445 0.450 0.430 0.450 5,844,000 2,577,480 0.4410 0.445 0.445 0.450 0.430 0.450 5,844,000 0.4410 -1.11%
2017-09-21 0 0.450 0.445 0.450 0.440 0.450 1,396,000 626,250 0.4486 0.450 0.445 0.450 0.440 0.450 1,396,000 0.4486 0.00%
2017-09-20 0 0.450 0.445 0.450 0.445 0.450 868,000 389,060 0.4482 0.450 0.445 0.450 0.445 0.450 868,000 0.4482 0.00%
2017-09-19 0 0.450 0.445 0.450 0.440 0.455 3,326,000 1,489,130 0.4477 0.450 0.445 0.450 0.440 0.455 3,326,000 0.4477 0.00%
2017-09-18 0 0.450 0.440 0.450 0.435 0.450 4,346,750 1,923,315 0.4425 0.450 0.440 0.450 0.435 0.450 4,346,750 0.4425 0.00%
2017-09-15 0 0.450 0.445 0.455 0.445 0.470 2,660,000 1,214,820 0.4567 0.450 0.445 0.455 0.445 0.470 2,660,000 0.4567 -4.26%
2017-09-14 0 0.470 0.465 0.470 0.455 0.480 6,788,000 3,175,640 0.4678 0.470 0.465 0.470 0.455 0.480 6,788,000 0.4678 1.08%
2017-09-13 0 0.465 0.460 0.465 0.445 0.485 18,536,000 8,642,180 0.4662 0.465 0.460 0.465 0.445 0.485 18,536,000 0.4662 5.68%
2017-09-12 0 0.440 0.435 0.440 0.435 0.445 1,910,250 840,405 0.4399 0.440 0.435 0.440 0.435 0.445 1,910,250 0.4399 -1.12%
2017-09-11 0 0.445 0.440 0.445 0.430 0.455 6,368,000 2,817,560 0.4425 0.445 0.440 0.445 0.430 0.455 6,368,000 0.4425 5.95%
2017-09-08 0 0.420 0.420 0.425 0.420 0.420 2,050,000 861,000 0.4200 0.420 0.420 0.425 0.420 0.420 2,050,000 0.4200 1.20%
2017-09-07 0 0.415 0.415 0.420 0.405 0.430 2,478,000 1,041,060 0.4201 0.415 0.415 0.420 0.405 0.430 2,478,000 0.4201 1.22%
2017-09-06 0 0.410 0.410 0.415 0.405 0.420 2,360,000 965,620 0.4092 0.410 0.410 0.415 0.405 0.420 2,360,000 0.4092 -2.38%
2017-09-05 0 0.420 0.420 0.425 0.410 0.460 23,438,000 10,172,940 0.4340 0.420 0.420 0.425 0.410 0.460 23,438,000 0.4340 9.09%
2017-09-04 0 0.385 0.385 0.390 0.385 0.390 948,000 365,880 0.3859 0.385 0.385 0.390 0.385 0.390 948,000 0.3859 0.00%
2017-09-01 0 0.385 0.385 0.390 0.385 0.390 816,000 316,850 0.3883 0.385 0.385 0.390 0.385 0.390 816,000 0.3883 0.00%
2017-08-31 0 0.385 0.385 0.390 0.385 0.395 102,000 39,700 0.3892 0.385 0.385 0.390 0.385 0.395 102,000 0.3892 -1.28%
2017-08-30 0 0.390 0.390 0.395 0.390 0.395 924,000 360,980 0.3907 0.390 0.390 0.395 0.390 0.395 924,000 0.3907 -1.27%
2017-08-29 0 0.395 0.390 0.395 0.390 0.400 410,000 162,400 0.3961 0.395 0.390 0.395 0.390 0.400 410,000 0.3961 -1.25%
2017-08-28 0 0.400 0.395 0.400 0.390 0.415 1,088,000 433,290 0.3982 0.400 0.395 0.400 0.390 0.415 1,088,000 0.3982 0.00%
2017-08-25 0 0.400 0.400 0.405 0.395 0.410 1,136,000 454,880 0.4004 0.400 0.400 0.405 0.395 0.410 1,136,000 0.4004 1.27%
2017-08-24 0 0.395 0.390 0.395 0.385 0.395 1,620,000 637,600 0.3936 0.395 0.390 0.395 0.385 0.395 1,620,000 0.3936 2.60%
2017-08-22 0 0.385 0.385 0.390 0.385 0.390 1,428,000 556,100 0.3894 0.385 0.385 0.390 0.385 0.390 1,428,000 0.3894 1.32%
2017-08-21 0 0.380 0.380 0.390 0.380 0.390 1,114,000 430,170 0.3861 0.380 0.380 0.390 0.380 0.390 1,114,000 0.3861 -2.56%
2017-08-18 0 0.390 0.385 0.390 0.380 0.390 1,314,000 507,100 0.3859 0.390 0.385 0.390 0.380 0.390 1,314,000 0.3859 0.00%
2017-08-17 0 0.390 0.385 0.390 0.385 0.395 1,690,000 659,050 0.3900 0.390 0.385 0.390 0.385 0.395 1,690,000 0.3900 -1.27%
2017-08-16 0 0.395 0.390 0.395 0.390 0.395 464,000 181,200 0.3905 0.395 0.390 0.395 0.390 0.395 464,000 0.3905 -1.25%
2017-08-15 0 0.400 0.390 0.400 0.380 0.410 6,698,000 2,614,380 0.3903 0.400 0.390 0.400 0.380 0.410 6,698,000 0.3903 -1.23%
2017-08-14 0 0.405 0.395 0.405 0.395 0.405 1,648,000 659,320 0.4001 0.405 0.395 0.405 0.395 0.405 1,648,000 0.4001 1.25%
2017-08-11 0 0.400 0.395 0.400 0.395 0.410 2,812,000 1,120,040 0.3983 0.400 0.395 0.400 0.395 0.410 2,812,000 0.3983 -2.44%
2017-08-10 0 0.410 0.405 0.415 0.405 0.425 3,856,000 1,589,900 0.4123 0.410 0.405 0.415 0.405 0.425 3,856,000 0.4123 0.00%
2017-08-09 0 0.410 0.405 0.410 0.405 0.415 3,282,000 1,343,300 0.4093 0.410 0.405 0.410 0.405 0.415 3,282,000 0.4093 0.00%
2017-08-08 0 0.410 0.410 0.420 0.410 0.420 2,364,000 977,650 0.4136 0.410 0.410 0.420 0.410 0.420 2,364,000 0.4136 -1.20%
2017-08-07 0 0.415 0.415 0.420 0.410 0.420 2,758,000 1,143,270 0.4145 0.415 0.415 0.420 0.410 0.420 2,758,000 0.4145 -1.19%
2017-08-04 0 0.420 0.415 0.420 0.415 0.425 3,652,000 1,530,960 0.4192 0.420 0.415 0.420 0.415 0.425 3,652,000 0.4192 -2.33%
2017-08-03 0 0.430 0.425 0.430 0.425 0.440 2,332,000 998,280 0.4281 0.430 0.425 0.430 0.425 0.440 2,332,000 0.4281 1.18%
2017-08-02 0 0.425 0.425 0.430 0.425 0.440 6,692,000 2,874,950 0.4296 0.425 0.425 0.430 0.425 0.440 6,692,000 0.4296 -3.41%
2017-08-01 0 0.440 0.440 0.445 0.440 0.445 1,584,000 701,150 0.4426 0.440 0.440 0.445 0.440 0.445 1,584,000 0.4426 -1.12%
2017-07-31 0 0.445 0.440 0.445 0.440 0.445 1,444,000 637,400 0.4414 0.445 0.440 0.445 0.440 0.445 1,444,000 0.4414 0.00%
2017-07-28 0 0.445 0.445 0.450 0.440 0.450 1,868,000 830,460 0.4446 0.445 0.445 0.450 0.440 0.450 1,868,000 0.4446 0.00%
2017-07-27 0 0.445 0.445 0.450 0.440 0.450 494,000 219,750 0.4448 0.445 0.445 0.450 0.440 0.450 494,000 0.4448 0.00%
2017-07-26 0 0.445 0.445 0.450 0.440 0.450 992,000 440,990 0.4445 0.445 0.445 0.450 0.440 0.450 992,000 0.4445 0.00%
2017-07-25 0 0.445 0.445 0.450 0.440 0.450 3,312,000 1,471,030 0.4442 0.445 0.445 0.450 0.440 0.450 3,312,000 0.4442 -1.11%
2017-07-24 0 0.450 0.445 0.450 0.450 0.455 2,436,000 1,098,650 0.4510 0.450 0.445 0.450 0.450 0.455 2,436,000 0.4510 0.00%
2017-07-21 0 0.450 0.450 0.455 0.440 0.455 1,940,000 874,450 0.4507 0.450 0.450 0.455 0.440 0.455 1,940,000 0.4507 0.00%
2017-07-20 0 0.450 0.450 0.455 0.445 0.455 2,788,000 1,258,000 0.4512 0.450 0.450 0.455 0.445 0.455 2,788,000 0.4512 -2.17%
2017-07-19 0 0.460 0.455 0.460 0.435 0.465 9,176,000 4,188,120 0.4564 0.460 0.455 0.460 0.435 0.465 9,176,000 0.4564 4.55%
2017-07-18 0 0.440 0.435 0.445 0.440 0.445 908,000 399,900 0.4404 0.440 0.435 0.445 0.440 0.445 908,000 0.4404 -1.12%
2017-07-17 0 0.445 0.440 0.445 0.440 0.450 700,000 309,910 0.4427 0.445 0.440 0.445 0.440 0.450 700,000 0.4427 0.00%
2017-07-14 0 0.445 0.445 0.450 0.440 0.445 1,708,000 756,270 0.4428 0.445 0.445 0.450 0.440 0.445 1,708,000 0.4428 0.00%
2017-07-13 0 0.445 0.440 0.445 0.440 0.450 1,338,000 594,000 0.4439 0.445 0.440 0.445 0.440 0.450 1,338,000 0.4439 0.00%
2017-07-12 0 0.445 0.440 0.445 0.440 0.445 1,676,000 744,480 0.4442 0.445 0.440 0.445 0.440 0.445 1,676,000 0.4442 0.00%
2017-07-11 0 0.445 0.445 0.450 0.445 0.455 1,756,000 787,030 0.4482 0.445 0.445 0.450 0.445 0.455 1,756,000 0.4482 -1.11%
2017-07-10 0 0.450 0.445 0.450 0.445 0.450 802,000 356,960 0.4451 0.450 0.445 0.450 0.445 0.450 802,000 0.4451 -1.10%
2017-07-07 0 0.455 0.450 0.455 0.445 0.455 2,144,000 964,860 0.4500 0.455 0.450 0.455 0.445 0.455 2,144,000 0.4500 1.11%
2017-07-06 0 0.450 0.445 0.455 0.445 0.455 2,948,000 1,331,280 0.4516 0.450 0.445 0.455 0.445 0.455 2,948,000 0.4516 0.00%
2017-07-05 0 0.450 0.450 0.455 0.440 0.455 1,352,000 607,270 0.4492 0.450 0.450 0.455 0.440 0.455 1,352,000 0.4492 1.12%
2017-07-04 0 0.445 0.440 0.445 0.440 0.455 3,046,000 1,361,040 0.4468 0.445 0.440 0.445 0.440 0.455 3,046,000 0.4468 1.14%
2017-07-03 0 0.440 0.440 0.450 0.440 0.450 1,336,000 595,260 0.4456 0.440 0.440 0.450 0.440 0.450 1,336,000 0.4456 0.00%
2017-06-30 0 0.440 0.440 0.445 0.440 0.445 1,636,000 721,100 0.4408 0.440 0.440 0.445 0.440 0.445 1,636,000 0.4408 -2.22%
2017-06-29 0 0.450 0.445 0.450 0.445 0.450 1,714,000 766,190 0.4470 0.450 0.445 0.450 0.445 0.450 1,714,000 0.4470 0.00%
2017-06-28 0 0.450 0.445 0.450 0.435 0.450 3,966,000 1,751,430 0.4416 0.450 0.445 0.450 0.435 0.450 3,966,000 0.4416 -1.10%
2017-06-27 0 0.455 0.450 0.455 0.440 0.465 9,246,000 4,171,570 0.4512 0.455 0.450 0.455 0.440 0.465 9,246,000 0.4512 -2.15%
2017-06-26 0 0.465 0.460 0.465 0.450 0.470 3,456,000 1,597,980 0.4624 0.465 0.460 0.465 0.450 0.470 3,456,000 0.4624 0.00%
2017-06-23 0 0.465 0.465 0.470 0.465 0.470 3,288,000 1,531,970 0.4659 0.465 0.465 0.470 0.465 0.470 3,288,000 0.4659 -1.06%
2017-06-22 0 0.470 0.465 0.475 0.465 0.470 2,984,000 1,396,260 0.4679 0.470 0.465 0.475 0.465 0.470 2,984,000 0.4679 0.00%
2017-06-21 0 0.470 0.470 0.475 0.465 0.480 2,628,000 1,240,770 0.4721 0.470 0.470 0.475 0.465 0.480 2,628,000 0.4721 0.00%
2017-06-20 0 0.470 0.470 0.480 0.470 0.480 700,000 329,200 0.4703 0.470 0.470 0.480 0.470 0.480 700,000 0.4703 -2.08%
2017-06-19 0 0.480 0.475 0.480 0.465 0.480 1,810,000 855,620 0.4727 0.480 0.475 0.480 0.465 0.480 1,810,000 0.4727 2.13%
2017-06-16 0 0.470 0.465 0.470 0.465 0.480 1,311,200 616,500 0.4702 0.470 0.465 0.470 0.465 0.480 1,311,200 0.4702 0.00%
2017-06-15 0 0.470 0.470 0.475 0.470 0.480 3,798,000 1,800,090 0.4740 0.470 0.470 0.475 0.470 0.480 3,798,000 0.4740 -2.08%
2017-06-14 0 0.480 0.480 0.490 0.480 0.490 5,344,000 2,578,200 0.4824 0.480 0.480 0.490 0.480 0.490 5,344,000 0.4824 -2.04%
2017-06-13 0 0.490 0.490 0.495 0.485 0.495 2,378,000 1,164,630 0.4898 0.490 0.490 0.495 0.485 0.495 2,378,000 0.4898 0.00%
2017-06-12 0 0.490 0.485 0.490 0.485 0.490 2,126,000 1,037,480 0.4880 0.490 0.485 0.490 0.485 0.490 2,126,000 0.4880 -1.01%
2017-06-09 0 0.495 0.490 0.495 0.485 0.510 8,194,000 4,055,510 0.4949 0.495 0.490 0.495 0.485 0.510 8,194,000 0.4949 0.00%
2017-06-08 0 0.495 0.490 0.495 0.490 0.500 2,252,000 1,112,940 0.4942 0.495 0.490 0.495 0.490 0.500 2,252,000 0.4942 0.00%
2017-06-07 0 0.495 0.495 0.500 0.495 0.510 2,392,000 1,201,270 0.5022 0.495 0.495 0.500 0.495 0.510 2,392,000 0.5022 -1.00%
2017-06-06 0 0.500 0.495 0.500 0.495 0.510 1,360,000 675,260 0.4965 0.500 0.495 0.500 0.495 0.510 1,360,000 0.4965 0.00%
2017-06-05 0 0.500 0.495 0.500 0.495 0.510 3,083,617 1,539,086 0.4991 0.500 0.495 0.500 0.495 0.510 3,083,617 0.4991 -1.96%
2017-06-02 0 0.510 0.495 0.510 0.490 0.510 5,276,000 2,627,570 0.4980 0.510 0.495 0.510 0.490 0.510 5,276,000 0.4980 2.00%
2017-06-01 0 0.500 0.500 0.510 0.500 0.520 5,276,000 2,698,320 0.5114 0.500 0.500 0.510 0.500 0.520 5,276,000 0.5114 -3.85%
2017-05-31 0 0.520 0.510 0.520 0.500 0.530 22,496,000 11,591,880 0.5153 0.520 0.510 0.520 0.500 0.530 22,496,000 0.5153 1.96%
2017-05-29 0 0.510 0.495 0.510 0.495 0.510 4,222,000 2,106,130 0.4988 0.510 0.495 0.510 0.495 0.510 4,222,000 0.4988 3.03%
2017-05-26 0 0.495 0.495 0.510 0.495 0.520 5,434,000 2,722,790 0.5011 0.495 0.495 0.510 0.495 0.520 5,434,000 0.5011 -2.94%
2017-05-25 0 0.510 0.500 0.520 0.500 0.520 3,392,000 1,733,560 0.5111 0.510 0.500 0.520 0.500 0.520 3,392,000 0.5111 2.00%
2017-05-24 0 0.500 0.500 0.510 0.495 0.510 3,178,000 1,586,520 0.4992 0.500 0.500 0.510 0.495 0.510 3,178,000 0.4992 -1.96%
2017-05-23 0 0.510 0.500 0.510 0.495 0.520 17,136,000 8,759,160 0.5112 0.510 0.500 0.510 0.495 0.520 17,136,000 0.5112 0.00%
2017-05-22 0 0.510 0.500 0.510 0.490 0.520 16,750,800 8,464,818 0.5053 0.510 0.500 0.510 0.490 0.520 16,750,800 0.5053 5.15%
2017-05-19 0 0.485 0.475 0.485 0.480 0.490 2,252,000 1,085,170 0.4819 0.485 0.475 0.485 0.480 0.490 2,252,000 0.4819 1.04%
2017-05-18 0 0.480 0.475 0.480 0.470 0.500 16,714,000 8,165,190 0.4885 0.480 0.475 0.480 0.470 0.500 16,714,000 0.4885 0.00%
2017-05-17 0 0.480 0.475 0.480 0.475 0.485 3,068,000 1,474,590 0.4806 0.480 0.475 0.480 0.475 0.485 3,068,000 0.4806 0.00%
2017-05-16 0 0.480 0.475 0.480 0.475 0.490 2,108,000 1,013,100 0.4806 0.480 0.475 0.480 0.475 0.490 2,108,000 0.4806 -1.03%
2017-05-15 0 0.485 0.480 0.485 0.475 0.500 4,928,000 2,384,510 0.4839 0.485 0.480 0.485 0.475 0.500 4,928,000 0.4839 1.04%
2017-05-12 0 0.480 0.475 0.480 0.475 0.480 2,342,000 1,123,630 0.4798 0.480 0.475 0.480 0.475 0.480 2,342,000 0.4798 0.00%
2017-05-11 0 0.480 0.480 0.485 0.475 0.485 2,368,000 1,137,820 0.4805 0.480 0.480 0.485 0.475 0.485 2,368,000 0.4805 0.00%
2017-05-10 0 0.480 0.475 0.480 0.470 0.495 9,022,000 4,358,710 0.4831 0.480 0.475 0.480 0.470 0.495 9,022,000 0.4831 -1.03%
2017-05-09 0 0.485 0.485 0.490 0.485 0.500 6,712,000 3,290,130 0.4902 0.485 0.485 0.490 0.485 0.500 6,712,000 0.4902 -1.02%
2017-05-08 0 0.490 0.485 0.490 0.485 0.495 5,192,000 2,540,430 0.4893 0.490 0.485 0.490 0.485 0.495 5,192,000 0.4893 0.00%
2017-05-05 0 0.490 0.485 0.490 0.485 0.510 15,370,000 7,577,980 0.4930 0.490 0.485 0.490 0.485 0.510 15,370,000 0.4930 -1.01%
2017-05-04 0 0.495 0.495 0.500 0.490 0.510 8,428,000 4,198,830 0.4982 0.495 0.495 0.500 0.490 0.510 8,428,000 0.4982 -2.94%
2017-05-02 0 0.510 0.500 0.510 0.500 0.540 16,956,000 8,627,080 0.5088 0.510 0.500 0.510 0.500 0.540 16,956,000 0.5088 -5.56%
2017-04-28 0 0.540 0.530 0.540 0.520 0.560 31,782,000 17,058,220 0.5367 0.540 0.530 0.540 0.520 0.560 31,782,000 0.5367 -3.57%
2017-04-27 0 0.560 0.550 0.560 0.495 0.560 79,172,000 42,850,040 0.5412 0.560 0.550 0.560 0.495 0.560 79,172,000 0.5412 14.29%
2017-04-26 0 0.490 0.485 0.490 0.485 0.510 6,842,000 3,391,640 0.4957 0.490 0.485 0.490 0.485 0.510 6,842,000 0.4957 0.00%
2017-04-25 0 0.490 0.485 0.490 0.485 0.500 2,594,000 1,270,800 0.4899 0.490 0.485 0.490 0.485 0.500 2,594,000 0.4899 -1.01%
2017-04-24 0 0.495 0.490 0.495 0.480 0.500 3,060,000 1,498,080 0.4896 0.495 0.490 0.495 0.480 0.500 3,060,000 0.4896 3.13%
2017-04-21 0 0.480 0.475 0.490 0.480 0.510 8,036,000 3,922,350 0.4881 0.480 0.475 0.490 0.480 0.510 8,036,000 0.4881 -5.88%
2017-04-20 0 0.510 0.495 0.510 0.470 0.510 6,958,000 3,416,300 0.4910 0.510 0.495 0.510 0.470 0.510 6,958,000 0.4910 7.37%
2017-04-19 0 0.475 0.470 0.475 0.460 0.475 2,184,000 1,021,050 0.4675 0.475 0.470 0.475 0.460 0.475 2,184,000 0.4675 0.00%
2017-04-18 0 0.475 0.470 0.475 0.470 0.490 2,282,000 1,084,350 0.4752 0.475 0.470 0.475 0.470 0.490 2,282,000 0.4752 -3.06%
2017-04-13 0 0.490 0.480 0.490 0.480 0.490 2,266,000 1,098,170 0.4846 0.490 0.480 0.490 0.480 0.490 2,266,000 0.4846 1.03%
2017-04-12 0 0.485 0.485 0.490 0.480 0.495 1,190,000 577,590 0.4854 0.485 0.485 0.490 0.480 0.495 1,190,000 0.4854 -1.02%
2017-04-11 0 0.490 0.485 0.490 0.475 0.500 5,834,600 2,823,260 0.4839 0.490 0.485 0.490 0.475 0.500 5,834,600 0.4839 -1.01%
2017-04-10 0 0.495 0.495 0.500 0.495 0.540 11,654,000 5,835,520 0.5007 0.495 0.495 0.500 0.495 0.540 11,654,000 0.5007 -8.33%
2017-04-07 0 0.540 0.520 0.530 0.510 0.540 3,940,000 2,065,060 0.5241 0.540 0.520 0.530 0.510 0.540 3,940,000 0.5241 0.00%
2017-04-06 0 0.540 0.530 0.540 0.495 0.550 8,340,000 4,400,410 0.5276 0.540 0.530 0.540 0.495 0.550 8,340,000 0.5276 8.00%
2017-04-05 0 0.500 0.495 0.500 0.490 0.510 2,024,000 1,007,480 0.4978 0.500 0.495 0.500 0.490 0.510 2,024,000 0.4978 -1.96%
2017-04-03 0 0.510 0.500 0.510 0.490 0.510 2,088,000 1,044,090 0.5000 0.510 0.500 0.510 0.490 0.510 2,088,000 0.5000 2.00%
2017-03-31 0 0.500 0.490 0.500 0.490 0.500 2,870,600 1,419,622 0.4945 0.500 0.490 0.500 0.490 0.500 2,870,600 0.4945 -1.96%
2017-03-30 0 0.510 0.500 0.510 0.500 0.520 3,360,000 1,695,520 0.5046 0.510 0.500 0.510 0.500 0.520 3,360,000 0.5046 -1.92%
2017-03-29 0 0.520 0.510 0.520 0.510 0.530 4,782,000 2,461,400 0.5147 0.520 0.510 0.520 0.510 0.530 4,782,000 0.5147 0.00%
2017-03-28 0 0.520 0.510 0.520 0.500 0.530 7,092,000 3,661,500 0.5163 0.520 0.510 0.520 0.500 0.530 7,092,000 0.5163 4.00%
2017-03-27 0 0.500 0.495 0.500 0.495 0.530 4,118,000 2,078,440 0.5047 0.500 0.495 0.500 0.495 0.530 4,118,000 0.5047 -5.66%
2017-03-24 0 0.530 0.520 0.530 0.520 0.560 5,022,000 2,686,160 0.5349 0.530 0.520 0.530 0.520 0.560 5,022,000 0.5349 -3.64%
2017-03-23 0 0.550 0.540 0.550 0.540 0.570 6,202,000 3,466,760 0.5590 0.550 0.540 0.550 0.540 0.570 6,202,000 0.5590 -1.79%
2017-03-22 0 0.560 0.550 0.560 0.530 0.560 11,562,000 6,339,940 0.5483 0.560 0.550 0.560 0.530 0.560 11,562,000 0.5483 -1.75%
2017-03-21 0 0.570 0.570 0.580 0.550 0.590 11,036,800 6,337,284 0.5742 0.570 0.570 0.580 0.550 0.590 11,036,800 0.5742 -1.72%
2017-03-20 0 0.580 0.570 0.580 0.530 0.610 36,752,000 21,177,380 0.5762 0.580 0.570 0.580 0.530 0.610 36,752,000 0.5762 7.41%
2017-03-17 0 0.540 0.540 0.550 0.490 0.560 72,794,000 38,110,090 0.5235 0.540 0.540 0.550 0.490 0.560 72,794,000 0.5235 3.85%
2017-03-16 0 0.520 0.510 0.520 0.460 0.520 28,434,000 14,040,540 0.4938 0.520 0.510 0.520 0.460 0.520 28,434,000 0.4938 10.64%
2017-03-15 0 0.470 0.465 0.470 0.440 0.480 5,288,000 2,413,410 0.4564 0.470 0.465 0.470 0.440 0.480 5,288,000 0.4564 5.62%
2017-03-14 0 0.445 0.445 0.450 0.445 0.450 1,198,000 535,910 0.4473 0.445 0.445 0.450 0.445 0.450 1,198,000 0.4473 -2.20%
2017-03-13 0 0.455 0.445 0.455 0.445 0.455 1,876,000 846,430 0.4512 0.455 0.445 0.455 0.445 0.455 1,876,000 0.4512 0.00%
2017-03-10 0 0.455 0.450 0.455 0.450 0.455 822,000 370,860 0.4512 0.455 0.450 0.455 0.450 0.455 822,000 0.4512 0.00%
2017-03-09 0 0.455 0.455 0.460 0.455 0.460 510,000 232,910 0.4567 0.455 0.455 0.460 0.455 0.460 510,000 0.4567 -1.09%
2017-03-08 0 0.460 0.455 0.460 0.450 0.460 1,718,000 782,960 0.4557 0.460 0.455 0.460 0.450 0.460 1,718,000 0.4557 0.00%
2017-03-07 0 0.460 0.455 0.460 0.450 0.465 1,574,000 712,520 0.4527 0.460 0.455 0.460 0.450 0.465 1,574,000 0.4527 -1.08%
2017-03-06 0 0.465 0.460 0.465 0.460 0.470 1,380,000 637,590 0.4620 0.465 0.460 0.465 0.460 0.470 1,380,000 0.4620 -1.06%
2017-03-03 0 0.470 0.465 0.470 0.460 0.470 422,000 195,250 0.4627 0.470 0.465 0.470 0.460 0.470 422,000 0.4627 2.17%
2017-03-02 0 0.460 0.455 0.460 0.455 0.470 2,716,000 1,252,860 0.4613 0.460 0.455 0.460 0.455 0.470 2,716,000 0.4613 0.00%
2017-03-01 0 0.460 0.455 0.460 0.455 0.465 312,000 143,230 0.4591 0.460 0.455 0.460 0.455 0.465 312,000 0.4591 -1.08%
2017-02-28 0 0.465 0.455 0.465 0.455 0.465 1,884,000 866,640 0.4600 0.465 0.455 0.465 0.455 0.465 1,884,000 0.4600 1.09%
2017-02-27 0 0.460 0.455 0.460 0.455 0.465 3,072,000 1,410,230 0.4591 0.460 0.455 0.460 0.455 0.465 3,072,000 0.4591 -1.08%
2017-02-24 0 0.465 0.465 0.470 0.460 0.470 1,318,000 615,840 0.4673 0.465 0.465 0.470 0.460 0.470 1,318,000 0.4673 0.00%
2017-02-23 0 0.465 0.465 0.470 0.460 0.480 3,306,000 1,542,480 0.4666 0.465 0.465 0.470 0.460 0.480 3,306,000 0.4666 -3.12%
2017-02-22 0 0.480 0.475 0.480 0.475 0.485 906,000 432,140 0.4770 0.480 0.475 0.480 0.475 0.485 906,000 0.4770 -1.03%
2017-02-21 0 0.485 0.480 0.485 0.480 0.490 4,378,000 2,107,690 0.4814 0.485 0.480 0.485 0.480 0.490 4,378,000 0.4814 2.11%
2017-02-20 0 0.475 0.470 0.475 0.470 0.475 1,754,000 831,650 0.4741 0.475 0.470 0.475 0.470 0.475 1,754,000 0.4741 -1.04%
2017-02-17 0 0.480 0.475 0.480 0.465 0.480 1,132,000 531,310 0.4694 0.480 0.475 0.480 0.465 0.480 1,132,000 0.4694 2.13%
2017-02-16 0 0.470 0.470 0.475 0.470 0.485 2,952,000 1,391,990 0.4715 0.470 0.470 0.475 0.470 0.485 2,952,000 0.4715 -3.09%
2017-02-15 0 0.485 0.480 0.485 0.480 0.500 1,450,000 702,700 0.4846 0.485 0.480 0.485 0.480 0.500 1,450,000 0.4846 -1.02%
2017-02-14 0 0.490 0.485 0.490 0.460 0.495 4,254,000 2,023,780 0.4757 0.490 0.485 0.490 0.460 0.495 4,254,000 0.4757 0.00%
2017-02-13 0 0.490 0.485 0.490 0.480 0.495 682,008 330,523 0.4846 0.490 0.485 0.490 0.480 0.495 682,008 0.4846 -1.01%
2017-02-10 0 0.495 0.490 0.495 0.490 0.510 2,180,000 1,080,380 0.4956 0.495 0.490 0.495 0.490 0.510 2,180,000 0.4956 0.00%
2017-02-09 0 0.495 0.490 0.495 0.485 0.500 2,096,000 1,031,210 0.4920 0.495 0.490 0.495 0.485 0.500 2,096,000 0.4920 -1.00%
2017-02-08 0 0.500 0.495 0.500 0.485 0.510 8,362,000 4,160,340 0.4975 0.500 0.495 0.500 0.485 0.510 8,362,000 0.4975 -1.96%
2017-02-07 0 0.510 0.510 0.520 0.455 0.530 6,328,000 3,117,550 0.4927 0.510 0.510 0.520 0.455 0.530 6,328,000 0.4927 9.68%
2017-02-06 0 0.465 0.455 0.465 0.450 0.465 466,000 213,760 0.4587 0.465 0.455 0.465 0.450 0.465 466,000 0.4587 0.00%
2017-02-03 0 0.465 0.465 0.470 0.450 0.470 376,000 169,770 0.4515 0.465 0.465 0.470 0.450 0.470 376,000 0.4515 2.20%
2017-02-02 0 0.455 0.450 0.460 0.450 0.460 1,110,000 502,650 0.4528 0.455 0.450 0.460 0.450 0.460 1,110,000 0.4528 -1.09%
2017-02-01 0 0.460 0.455 0.465 0.445 0.460 552,000 249,960 0.4528 0.460 0.455 0.465 0.445 0.460 552,000 0.4528 1.10%
2017-01-27 0 0.455 0.455 0.465 - - 0 0 - 0.455 0.455 0.465 - - 0 - 0.00%
2017-01-26 0 0.455 0.455 0.470 0.455 0.470 872,000 404,680 0.4641 0.455 0.455 0.470 0.455 0.470 872,000 0.4641 -2.15%
2017-01-25 0 0.465 0.460 0.465 0.460 0.470 838,000 389,950 0.4653 0.465 0.460 0.465 0.460 0.470 838,000 0.4653 1.09%
2017-01-24 0 0.460 0.460 0.465 0.450 0.465 714,000 327,620 0.4589 0.460 0.460 0.465 0.450 0.465 714,000 0.4589 2.22%
2017-01-23 0 0.450 0.455 0.460 0.450 0.455 16,000 7,230 0.4519 0.450 0.455 0.460 0.450 0.455 16,000 0.4519 0.00%
2017-01-20 0 0.450 0.445 0.455 0.445 0.455 784,000 354,210 0.4518 0.450 0.445 0.455 0.445 0.455 784,000 0.4518 -1.10%
2017-01-19 0 0.455 0.450 0.460 0.450 0.455 222,000 100,970 0.4548 0.455 0.450 0.460 0.450 0.455 222,000 0.4548 1.11%
2017-01-18 0 0.450 0.450 0.455 0.450 0.455 794,000 359,180 0.4524 0.450 0.450 0.455 0.450 0.455 794,000 0.4524 -1.10%
2017-01-17 0 0.455 0.455 0.460 0.450 0.465 938,000 425,400 0.4535 0.455 0.455 0.460 0.450 0.465 938,000 0.4535 -2.15%
2017-01-16 0 0.465 0.455 0.465 0.450 0.465 310,000 140,440 0.4530 0.465 0.455 0.465 0.450 0.465 310,000 0.4530 1.09%
2017-01-13 0 0.460 0.460 0.465 0.460 0.465 482,000 221,910 0.4604 0.460 0.460 0.465 0.460 0.465 482,000 0.4604 -1.08%
2017-01-12 0 0.465 0.465 0.470 0.455 0.470 914,000 422,470 0.4622 0.465 0.465 0.470 0.455 0.470 914,000 0.4622 0.00%
2017-01-11 0 0.465 0.465 0.470 0.450 0.470 2,182,000 1,011,420 0.4635 0.465 0.465 0.470 0.450 0.470 2,182,000 0.4635 1.09%
2017-01-10 0 0.460 0.450 0.460 0.450 0.460 486,000 219,220 0.4511 0.460 0.450 0.460 0.450 0.460 486,000 0.4511 1.10%
2017-01-09 0 0.455 0.445 0.455 0.445 0.460 878,000 395,130 0.4500 0.455 0.445 0.455 0.445 0.460 878,000 0.4500 -1.09%
2017-01-06 0 0.460 0.450 0.460 0.440 0.465 1,502,000 680,640 0.4532 0.460 0.450 0.460 0.440 0.465 1,502,000 0.4532 4.55%
2017-01-05 0 0.440 0.440 0.445 0.440 0.440 182,000 80,080 0.4400 0.440 0.440 0.445 0.440 0.440 182,000 0.4400 1.15%
2017-01-04 0 0.435 0.435 0.450 0.435 0.450 788,000 347,470 0.4410 0.435 0.435 0.450 0.435 0.450 788,000 0.4410 -3.33%
2017-01-03 0 0.450 0.440 0.450 0.440 0.450 276,000 121,700 0.4409 0.450 0.440 0.450 0.440 0.450 276,000 0.4409 0.00%
2016-12-30 0 0.450 0.440 0.450 0.445 0.460 2,006,000 900,740 0.4490 0.450 0.440 0.450 0.445 0.460 2,006,000 0.4490 0.00%
2016-12-29 0 0.450 0.445 0.450 0.440 0.450 2,916,000 1,297,480 0.4450 0.450 0.445 0.450 0.440 0.450 2,916,000 0.4450 1.12%
2016-12-28 0 0.445 0.435 0.445 0.430 0.445 2,432,000 1,072,040 0.4408 0.445 0.435 0.445 0.430 0.445 2,432,000 0.4408 0.00%
2016-12-23 0 0.445 0.435 0.445 0.435 0.445 2,946,000 1,302,720 0.4422 0.445 0.435 0.445 0.435 0.445 2,946,000 0.4422 0.00%
2016-12-22 0 0.445 0.440 0.445 0.425 0.500 14,614,000 6,590,410 0.4510 0.445 0.440 0.445 0.425 0.500 14,614,000 0.4510 -5.32%
2016-12-21 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2016-12-19 0 0.470 0.460 0.470 0.460 0.470 1,022,000 471,490 0.4613 0.470 0.460 0.470 0.460 0.470 1,022,000 0.4613 1.08%
2016-12-16 0 0.465 0.460 0.465 0.460 0.475 2,436,000 1,132,940 0.4651 0.465 0.460 0.465 0.460 0.475 2,436,000 0.4651 -2.11%
2016-12-15 0 0.475 0.470 0.475 0.465 0.480 1,602,000 756,050 0.4719 0.475 0.470 0.475 0.465 0.480 1,602,000 0.4719 0.00%
2016-12-14 0 0.475 0.470 0.475 0.465 0.490 1,712,000 810,390 0.4734 0.475 0.470 0.475 0.465 0.490 1,712,000 0.4734 1.06%
2016-12-13 0 0.470 0.465 0.470 0.465 0.475 698,000 327,150 0.4687 0.470 0.465 0.470 0.465 0.475 698,000 0.4687 -1.05%
2016-12-12 0 0.475 0.470 0.475 0.465 0.475 1,362,000 636,950 0.4677 0.475 0.470 0.475 0.465 0.475 1,362,000 0.4677 0.00%
2016-12-09 0 0.475 0.470 0.475 0.465 0.475 2,002,000 942,340 0.4707 0.475 0.470 0.475 0.465 0.475 2,002,000 0.4707 0.00%
2016-12-08 0 0.475 0.475 0.480 0.475 0.480 520,100 248,736 0.4782 0.475 0.475 0.480 0.475 0.480 520,100 0.4782 0.00%
2016-12-07 0 0.475 0.475 0.480 0.475 0.490 502,000 239,900 0.4779 0.475 0.475 0.480 0.475 0.490 502,000 0.4779 -1.04%
2016-12-06 0 0.480 0.475 0.480 0.475 0.480 864,000 411,010 0.4757 0.480 0.475 0.480 0.475 0.480 864,000 0.4757 -1.03%
2016-12-05 0 0.485 0.480 0.485 0.475 0.490 714,000 346,250 0.4849 0.485 0.480 0.485 0.475 0.490 714,000 0.4849 -1.02%
2016-12-02 0 0.490 0.480 0.490 0.475 0.490 146,000 70,580 0.4834 0.490 0.480 0.490 0.475 0.490 146,000 0.4834 0.00%
2016-12-01 0 0.490 0.480 0.490 0.480 0.495 539,150 260,839 0.4838 0.490 0.480 0.490 0.480 0.495 539,150 0.4838 0.00%
2016-11-30 0 0.490 0.490 0.495 0.490 0.500 404,000 199,390 0.4935 0.490 0.490 0.495 0.490 0.500 404,000 0.4935 -1.01%
2016-11-29 0 0.495 0.490 0.495 0.490 0.500 2,369,350 1,179,174 0.4977 0.495 0.490 0.495 0.490 0.500 2,369,350 0.4977 -1.00%
2016-11-28 0 0.500 0.495 0.500 0.480 0.500 1,474,000 721,790 0.4897 0.500 0.495 0.500 0.480 0.500 1,474,000 0.4897 4.17%
2016-11-25 0 0.480 0.480 0.485 0.475 0.485 342,500 163,952 0.4787 0.480 0.480 0.485 0.475 0.485 342,500 0.4787 -1.03%
2016-11-24 0 0.485 0.480 0.485 0.475 0.490 2,732,000 1,316,120 0.4817 0.485 0.480 0.485 0.475 0.490 2,732,000 0.4817 3.19%
2016-11-23 0 0.470 0.470 0.475 0.470 0.475 1,156,000 543,720 0.4703 0.470 0.470 0.475 0.470 0.475 1,156,000 0.4703 0.00%
2016-11-22 0 0.470 0.470 0.475 0.465 0.475 850,000 398,900 0.4693 0.470 0.470 0.475 0.465 0.475 850,000 0.4693 -1.05%
2016-11-21 0 0.475 0.470 0.475 0.470 0.475 164,000 77,170 0.4705 0.475 0.470 0.475 0.470 0.475 164,000 0.4705 -1.04%
2016-11-18 0 0.480 0.475 0.480 0.470 0.480 650,000 306,980 0.4723 0.480 0.475 0.480 0.470 0.480 650,000 0.4723 0.00%
2016-11-17 0 0.480 0.470 0.480 0.470 0.480 338,000 161,060 0.4765 0.480 0.470 0.480 0.470 0.480 338,000 0.4765 0.00%
2016-11-16 0 0.480 0.470 0.480 0.470 0.480 1,360,000 641,460 0.4717 0.480 0.470 0.480 0.470 0.480 1,360,000 0.4717 1.05%
2016-11-15 0 0.475 0.470 0.475 0.465 0.475 1,486,000 696,420 0.4687 0.475 0.470 0.475 0.465 0.475 1,486,000 0.4687 1.06%
2016-11-14 0 0.470 0.465 0.475 0.460 0.470 1,142,000 532,460 0.4663 0.470 0.465 0.475 0.460 0.470 1,142,000 0.4663 -1.05%
2016-11-11 0 0.475 0.470 0.475 0.470 0.475 968,000 455,890 0.4710 0.475 0.470 0.475 0.470 0.475 968,000 0.4710 0.00%
2016-11-10 0 0.475 0.470 0.475 0.460 0.480 3,704,000 1,727,960 0.4665 0.475 0.470 0.475 0.460 0.480 3,704,000 0.4665 3.26%
2016-11-09 0 0.460 0.460 0.465 0.455 0.465 3,808,000 1,754,810 0.4608 0.460 0.460 0.465 0.455 0.465 3,808,000 0.4608 -4.17%
2016-11-08 0 0.480 0.470 0.480 0.470 0.480 210,000 99,810 0.4753 0.480 0.470 0.480 0.470 0.480 210,000 0.4753 0.00%
2016-11-07 0 0.480 0.475 0.480 0.460 0.480 506,000 235,840 0.4661 0.480 0.475 0.480 0.460 0.480 506,000 0.4661 0.00%
2016-11-04 0 0.480 0.475 0.480 0.470 0.485 544,000 258,270 0.4748 0.480 0.475 0.480 0.470 0.485 544,000 0.4748 -1.03%
2016-11-03 0 0.485 0.480 0.485 0.475 0.490 556,000 269,030 0.4839 0.485 0.480 0.485 0.475 0.490 556,000 0.4839 0.00%
2016-11-02 0 0.485 0.475 0.485 0.480 0.490 1,466,000 708,050 0.4830 0.485 0.475 0.485 0.480 0.490 1,466,000 0.4830 0.00%
2016-11-01 0 0.485 0.480 0.485 0.470 0.485 1,742,000 835,030 0.4794 0.485 0.480 0.485 0.470 0.485 1,742,000 0.4794 2.11%
2016-10-31 0 0.475 0.470 0.475 0.465 0.475 1,724,000 804,710 0.4668 0.475 0.470 0.475 0.465 0.475 1,724,000 0.4668 1.06%
2016-10-28 0 0.470 0.465 0.470 0.460 0.485 6,086,000 2,848,540 0.4680 0.470 0.465 0.470 0.460 0.485 6,086,000 0.4680 -3.09%
2016-10-27 0 0.485 0.480 0.485 0.475 0.495 5,136,000 2,479,360 0.4827 0.485 0.480 0.485 0.475 0.495 5,136,000 0.4827 -2.02%
2016-10-26 0 0.495 0.490 0.495 0.490 0.500 1,764,000 873,420 0.4951 0.495 0.490 0.495 0.490 0.500 1,764,000 0.4951 -1.00%
2016-10-25 0 0.500 0.495 0.500 0.490 0.510 7,988,000 3,999,290 0.5007 0.500 0.495 0.500 0.490 0.510 7,988,000 0.5007 1.01%
2016-10-24 0 0.495 0.490 0.495 0.495 0.500 1,480,000 733,470 0.4956 0.495 0.490 0.495 0.495 0.500 1,480,000 0.4956 0.00%
2016-10-20 0 0.495 0.495 0.500 0.490 0.500 3,000,000 1,490,300 0.4968 0.495 0.495 0.500 0.490 0.500 3,000,000 0.4968 -1.00%
2016-10-19 0 0.500 0.500 0.510 0.500 0.520 4,962,000 2,498,560 0.5035 0.500 0.500 0.510 0.500 0.520 4,962,000 0.5035 -3.85%
2016-10-18 0 0.520 0.510 0.520 0.510 0.520 1,786,000 916,520 0.5132 0.520 0.510 0.520 0.510 0.520 1,786,000 0.5132 0.00%
2016-10-17 0 0.520 0.510 0.520 0.510 0.530 3,156,000 1,621,920 0.5139 0.520 0.510 0.520 0.510 0.530 3,156,000 0.5139 -1.89%
2016-10-14 0 0.530 0.520 0.530 0.520 0.540 4,964,000 2,604,940 0.5248 0.530 0.520 0.530 0.520 0.540 4,964,000 0.5248 1.92%
2016-10-13 0 0.520 0.520 0.530 0.520 0.540 1,762,000 920,840 0.5226 0.520 0.520 0.530 0.520 0.540 1,762,000 0.5226 -3.70%
2016-10-12 0 0.540 0.530 0.540 0.520 0.540 1,682,000 891,500 0.5300 0.540 0.530 0.540 0.520 0.540 1,682,000 0.5300 -1.82%
2016-10-11 0 0.550 0.540 0.550 0.540 0.550 2,760,000 1,494,120 0.5413 0.550 0.540 0.550 0.540 0.550 2,760,000 0.5413 0.00%
2016-10-07 0 0.550 0.540 0.550 0.540 0.550 1,082,000 587,020 0.5425 0.550 0.540 0.550 0.540 0.550 1,082,000 0.5425 1.85%
2016-10-06 0 0.540 0.540 0.550 0.520 0.550 2,660,000 1,425,580 0.5359 0.540 0.540 0.550 0.520 0.550 2,660,000 0.5359 0.00%
2016-10-05 0 0.540 0.530 0.540 0.520 0.540 5,676,000 2,990,860 0.5269 0.540 0.530 0.540 0.520 0.540 5,676,000 0.5269 0.00%
2016-10-04 0 0.540 0.530 0.540 0.510 0.550 4,462,000 2,345,880 0.5257 0.540 0.530 0.540 0.510 0.550 4,462,000 0.5257 5.88%
2016-10-03 0 0.510 0.500 0.510 0.500 0.510 1,316,000 667,100 0.5069 0.510 0.500 0.510 0.500 0.510 1,316,000 0.5069 0.00%
2016-09-30 0 0.510 0.500 0.510 0.500 0.520 824,000 417,320 0.5065 0.510 0.500 0.510 0.500 0.520 824,000 0.5065 -1.92%
2016-09-29 0 0.520 0.510 0.520 0.500 0.520 1,314,000 672,900 0.5121 0.520 0.510 0.520 0.500 0.520 1,314,000 0.5121 1.96%
2016-09-28 0 0.510 0.500 0.510 0.500 0.520 2,086,000 1,052,640 0.5046 0.510 0.500 0.510 0.500 0.520 2,086,000 0.5046 -1.92%
2016-09-27 0 0.520 0.510 0.520 0.500 0.520 810,000 413,240 0.5102 0.520 0.510 0.520 0.500 0.520 810,000 0.5102 0.00%
2016-09-26 0 0.520 0.510 0.520 0.500 0.530 4,526,000 2,316,700 0.5119 0.520 0.510 0.520 0.500 0.530 4,526,000 0.5119 -1.89%
2016-09-23 0 0.530 0.530 0.540 0.520 0.550 5,738,000 3,070,380 0.5351 0.530 0.530 0.540 0.520 0.550 5,738,000 0.5351 0.00%
2016-09-22 0 0.530 0.520 0.530 0.510 0.540 4,664,000 2,448,320 0.5249 0.530 0.520 0.530 0.510 0.540 4,664,000 0.5249 0.00%
2016-09-21 0 0.530 0.520 0.530 0.500 0.530 3,380,000 1,768,240 0.5231 0.530 0.520 0.530 0.500 0.530 3,380,000 0.5231 3.92%
2016-09-20 0 0.510 0.510 0.520 0.510 0.520 1,958,000 1,010,180 0.5159 0.510 0.510 0.520 0.510 0.520 1,958,000 0.5159 -1.92%
2016-09-19 0 0.520 0.510 0.520 0.500 0.530 1,518,000 788,100 0.5192 0.520 0.510 0.520 0.500 0.530 1,518,000 0.5192 0.00%
2016-09-15 0 0.520 0.510 0.520 0.500 0.520 520,000 265,240 0.5101 0.520 0.510 0.520 0.500 0.520 520,000 0.5101 4.00%
2016-09-14 0 0.500 0.500 0.510 0.500 0.520 1,338,000 682,120 0.5098 0.500 0.500 0.510 0.500 0.520 1,338,000 0.5098 -3.85%
2016-09-13 0 0.520 0.510 0.520 0.510 0.530 386,000 201,020 0.5208 0.520 0.510 0.520 0.510 0.530 386,000 0.5208 0.00%
2016-09-12 0 0.520 0.510 0.520 0.510 0.530 2,030,000 1,055,040 0.5197 0.520 0.510 0.520 0.510 0.530 2,030,000 0.5197 -3.70%
2016-09-09 0 0.540 0.530 0.540 0.530 0.550 1,403,000 759,640 0.5414 0.540 0.530 0.540 0.530 0.550 1,403,000 0.5414 0.00%
2016-09-08 0 0.540 0.540 0.550 0.540 0.560 3,242,000 1,762,160 0.5435 0.540 0.540 0.550 0.540 0.560 3,242,000 0.5435 -3.57%
2016-09-07 0 0.560 0.550 0.560 0.550 0.570 3,606,000 2,011,060 0.5577 0.560 0.550 0.560 0.550 0.570 3,606,000 0.5577 -1.75%
2016-09-06 0 0.570 0.560 0.570 0.550 0.580 12,101,200 6,800,552 0.5620 0.570 0.560 0.570 0.550 0.580 12,101,200 0.5620 3.64%
2016-09-05 0 0.550 0.540 0.550 0.530 0.550 1,590,000 858,220 0.5398 0.550 0.540 0.550 0.530 0.550 1,590,000 0.5398 1.85%
2016-09-02 0 0.540 0.530 0.540 0.530 0.550 1,482,000 791,260 0.5339 0.540 0.530 0.540 0.530 0.550 1,482,000 0.5339 0.00%
2016-09-01 0 0.540 0.530 0.540 0.530 0.540 3,716,000 1,986,200 0.5345 0.540 0.530 0.540 0.530 0.540 3,716,000 0.5345 1.89%
2016-08-31 0 0.530 0.520 0.530 0.520 0.530 1,654,000 872,040 0.5272 0.530 0.520 0.530 0.520 0.530 1,654,000 0.5272 0.00%
2016-08-30 0 0.530 0.520 0.530 0.510 0.540 2,528,000 1,327,320 0.5250 0.530 0.520 0.530 0.510 0.540 2,528,000 0.5250 1.92%
2016-08-29 0 0.520 0.520 0.530 0.520 0.550 3,850,000 2,060,560 0.5352 0.520 0.520 0.530 0.520 0.550 3,850,000 0.5352 -5.45%
2016-08-26 0 0.550 0.550 0.560 0.530 0.570 7,770,000 4,256,740 0.5478 0.550 0.550 0.560 0.530 0.570 7,770,000 0.5478 0.00%
2016-08-25 0 0.550 0.540 0.550 0.520 0.550 16,630,000 8,890,140 0.5346 0.550 0.540 0.550 0.520 0.550 16,630,000 0.5346 1.85%
2016-08-24 0 0.540 0.540 0.550 0.510 0.550 13,578,000 7,214,080 0.5313 0.540 0.540 0.550 0.510 0.550 13,578,000 0.5313 5.88%
2016-08-23 0 0.510 0.500 0.510 0.490 0.510 3,026,000 1,529,070 0.5053 0.510 0.500 0.510 0.490 0.510 3,026,000 0.5053 3.03%
2016-08-22 0 0.495 0.495 0.500 0.490 0.500 1,224,000 605,250 0.4945 0.495 0.495 0.500 0.490 0.500 1,224,000 0.4945 0.00%
2016-08-19 0 0.495 0.490 0.495 0.485 0.500 1,924,000 946,360 0.4919 0.495 0.490 0.495 0.485 0.500 1,924,000 0.4919 0.00%
2016-08-18 0 0.495 0.490 0.495 0.485 0.500 2,228,000 1,099,200 0.4934 0.495 0.490 0.495 0.485 0.500 2,228,000 0.4934 2.06%
2016-08-17 0 0.485 0.480 0.490 0.480 0.500 4,660,000 2,268,770 0.4869 0.485 0.480 0.490 0.480 0.500 4,660,000 0.4869 -3.00%
2016-08-16 0 0.500 0.495 0.500 0.495 0.500 1,538,000 762,810 0.4960 0.500 0.495 0.500 0.495 0.500 1,538,000 0.4960 0.00%
2016-08-15 0 0.500 0.500 0.510 0.495 0.510 3,718,000 1,859,090 0.5000 0.500 0.500 0.510 0.495 0.510 3,718,000 0.5000 1.01%
2016-08-12 0 0.495 0.490 0.495 0.495 0.520 6,412,000 3,229,890 0.5037 0.495 0.490 0.495 0.495 0.520 6,412,000 0.5037 1.02%
2016-08-11 0 0.490 0.490 0.495 0.490 0.520 27,112,000 13,577,900 0.5008 0.490 0.490 0.495 0.490 0.520 27,112,000 0.5008 5.38%
2016-08-10 0 0.465 0.460 0.465 0.460 0.470 692,000 320,590 0.4633 0.465 0.460 0.465 0.460 0.470 692,000 0.4633 -1.06%
2016-08-09 0 0.470 0.465 0.470 0.455 0.470 2,798,000 1,289,260 0.4608 0.470 0.465 0.470 0.455 0.470 2,798,000 0.4608 3.30%
2016-08-08 0 0.455 0.450 0.455 0.445 0.455 940,000 422,470 0.4494 0.455 0.450 0.455 0.445 0.455 940,000 0.4494 1.11%
2016-08-05 0 0.450 0.440 0.450 0.435 0.450 4,342,000 1,914,120 0.4408 0.450 0.440 0.450 0.435 0.450 4,342,000 0.4408 0.00%
2016-08-04 0 0.450 0.450 0.455 0.450 0.455 374,000 168,350 0.4501 0.450 0.450 0.455 0.450 0.455 374,000 0.4501 1.12%
2016-08-03 0 0.445 0.445 0.450 0.440 0.455 890,000 399,790 0.4492 0.445 0.445 0.450 0.440 0.455 890,000 0.4492 0.00%
2016-08-01 0 0.445 0.445 0.450 0.440 0.460 1,504,000 673,480 0.4478 0.445 0.445 0.450 0.440 0.460 1,504,000 0.4478 -1.11%
2016-07-29 0 0.450 0.445 0.450 0.445 0.465 3,820,000 1,705,280 0.4464 0.450 0.445 0.450 0.445 0.465 3,820,000 0.4464 -3.23%
2016-07-28 0 0.465 0.455 0.465 0.455 0.465 862,000 396,330 0.4598 0.465 0.455 0.465 0.455 0.465 862,000 0.4598 1.09%
2016-07-27 0 0.460 0.455 0.460 0.450 0.465 2,182,000 999,350 0.4580 0.460 0.455 0.460 0.450 0.465 2,182,000 0.4580 -1.08%
2016-07-26 0 0.465 0.465 0.470 0.460 0.485 5,976,000 2,799,080 0.4684 0.465 0.465 0.470 0.460 0.485 5,976,000 0.4684 -1.06%
2016-07-25 0 0.470 0.465 0.470 0.465 0.475 436,000 205,890 0.4722 0.470 0.465 0.470 0.465 0.475 436,000 0.4722 -1.05%
2016-07-22 0 0.475 0.465 0.475 0.465 0.475 1,028,000 480,490 0.4674 0.475 0.465 0.475 0.465 0.475 1,028,000 0.4674 -1.04%
2016-07-21 0 0.480 0.470 0.480 0.470 0.485 1,432,000 679,590 0.4746 0.480 0.470 0.480 0.470 0.485 1,432,000 0.4746 0.00%
2016-07-20 0 0.480 0.470 0.480 0.465 0.480 1,396,000 657,770 0.4712 0.480 0.470 0.480 0.465 0.480 1,396,000 0.4712 2.13%
2016-07-19 0 0.470 0.465 0.470 0.465 0.475 2,050,000 960,780 0.4687 0.470 0.465 0.470 0.465 0.475 2,050,000 0.4687 -1.05%
2016-07-18 0 0.475 0.470 0.475 0.470 0.495 3,868,000 1,858,040 0.4804 0.475 0.470 0.475 0.470 0.495 3,868,000 0.4804 -4.04%
2016-07-15 0 0.495 0.490 0.495 0.460 0.510 26,098,000 12,915,710 0.4949 0.495 0.490 0.495 0.460 0.510 26,098,000 0.4949 8.79%
2016-07-14 0 0.455 0.450 0.455 0.445 0.460 1,560,000 709,880 0.4551 0.455 0.450 0.455 0.445 0.460 1,560,000 0.4551 2.25%
2016-07-13 0 0.445 0.445 0.450 0.440 0.455 2,170,000 969,620 0.4468 0.445 0.445 0.450 0.440 0.455 2,170,000 0.4468 -1.11%
2016-07-12 0 0.450 0.440 0.450 0.430 0.450 1,994,000 880,290 0.4415 0.450 0.440 0.450 0.430 0.450 1,994,000 0.4415 2.27%
2016-07-11 0 0.440 0.435 0.440 0.430 0.450 3,774,000 1,649,060 0.4370 0.440 0.435 0.440 0.430 0.450 3,774,000 0.4370 -1.12%
2016-07-08 0 0.445 0.445 0.450 0.440 0.445 844,000 375,060 0.4444 0.445 0.445 0.450 0.440 0.445 844,000 0.4444 -2.20%
2016-07-07 0 0.455 0.450 0.455 0.440 0.455 2,000,000 896,120 0.4481 0.455 0.450 0.455 0.440 0.455 2,000,000 0.4481 3.41%
2016-07-06 0 0.440 0.435 0.440 0.435 0.445 2,298,000 1,009,940 0.4395 0.440 0.435 0.440 0.435 0.445 2,298,000 0.4395 -2.22%
2016-07-05 0 0.450 0.445 0.450 0.445 0.465 2,086,000 945,880 0.4534 0.450 0.445 0.450 0.445 0.465 2,086,000 0.4534 -3.23%
2016-07-04 0 0.465 0.460 0.465 0.460 0.475 2,104,000 977,930 0.4648 0.465 0.460 0.465 0.460 0.475 2,104,000 0.4648 -1.06%
2016-06-30 0 0.470 0.470 0.475 0.470 0.475 1,054,000 499,190 0.4736 0.470 0.470 0.475 0.470 0.475 1,054,000 0.4736 1.08%
2016-06-29 0 0.465 0.465 0.470 0.465 0.475 1,668,000 783,540 0.4697 0.465 0.465 0.470 0.465 0.475 1,668,000 0.4697 -1.06%
2016-06-28 0 0.470 0.470 0.475 0.460 0.475 308,000 144,510 0.4692 0.470 0.470 0.475 0.460 0.475 308,000 0.4692 0.00%
2016-06-27 0 0.470 0.470 0.475 0.460 0.480 1,206,000 562,590 0.4665 0.470 0.470 0.475 0.460 0.480 1,206,000 0.4665 -2.08%
2016-06-24 0 0.480 0.480 0.485 0.460 0.490 3,906,000 1,847,110 0.4729 0.480 0.480 0.485 0.460 0.490 3,906,000 0.4729 -3.03%
2016-06-23 0 0.495 0.485 0.495 0.485 0.495 254,000 125,040 0.4923 0.495 0.485 0.495 0.485 0.495 254,000 0.4923 0.00%
2016-06-22 0 0.495 0.490 0.495 0.485 0.495 558,000 275,460 0.4937 0.495 0.490 0.495 0.485 0.495 558,000 0.4937 1.02%
2016-06-21 0 0.490 0.485 0.490 0.480 0.490 938,000 458,050 0.4883 0.490 0.485 0.490 0.480 0.490 938,000 0.4883 -2.00%
2016-06-20 0 0.500 0.490 0.500 0.485 0.510 854,000 421,440 0.4935 0.500 0.490 0.500 0.485 0.510 854,000 0.4935 -1.96%
2016-06-17 0 0.510 0.500 0.510 0.425 0.510 11,076,000 5,408,630 0.4883 0.510 0.500 0.510 0.425 0.510 11,076,000 0.4883 10.87%
2016-06-16 0 0.460 0.455 0.470 0.450 0.480 3,322,000 1,522,970 0.4584 0.460 0.455 0.470 0.450 0.480 3,322,000 0.4584 -5.15%
2016-06-15 0 0.485 0.480 0.485 0.480 0.485 492,000 236,910 0.4815 0.485 0.480 0.485 0.480 0.485 492,000 0.4815 -1.02%
2016-06-14 0 0.490 0.485 0.490 0.480 0.495 746,000 362,400 0.4858 0.490 0.485 0.490 0.480 0.495 746,000 0.4858 -1.01%
2016-06-13 0 0.495 0.490 0.495 0.485 0.520 7,268,000 3,599,100 0.4952 0.495 0.490 0.495 0.485 0.520 7,268,000 0.4952 -4.81%
2016-06-10 0 0.520 0.520 0.530 0.520 0.530 934,000 485,820 0.5201 0.520 0.520 0.530 0.520 0.530 934,000 0.5201 -1.89%
2016-06-08 0 0.530 0.530 0.540 0.510 0.540 2,867,000 1,503,970 0.5246 0.530 0.530 0.540 0.510 0.540 2,867,000 0.5246 1.92%
2016-06-07 0 0.520 0.520 0.530 0.520 0.540 1,604,000 847,780 0.5285 0.520 0.520 0.530 0.520 0.540 1,604,000 0.5285 -3.70%
2016-06-06 0 0.540 0.530 0.540 0.520 0.540 408,000 216,300 0.5301 0.540 0.530 0.540 0.520 0.540 408,000 0.5301 1.89%
2016-06-03 0 0.530 0.530 0.540 0.510 0.540 3,278,000 1,720,160 0.5248 0.530 0.530 0.540 0.510 0.540 3,278,000 0.5248 -1.85%
2016-06-02 0 0.540 0.530 0.540 0.520 0.540 628,000 333,860 0.5316 0.540 0.530 0.540 0.520 0.540 628,000 0.5316 0.00%
2016-06-01 0 0.540 0.530 0.540 0.530 0.540 390,000 208,600 0.5349 0.540 0.530 0.540 0.530 0.540 390,000 0.5349 0.00%
2016-05-31 0 0.540 0.530 0.540 0.520 0.540 1,294,000 684,480 0.5290 0.540 0.530 0.540 0.520 0.540 1,294,000 0.5290 0.00%
2016-05-30 0 0.540 0.530 0.540 0.520 0.550 832,000 443,780 0.5334 0.540 0.530 0.540 0.520 0.550 832,000 0.5334 0.00%
2016-05-27 0 0.540 0.530 0.540 0.510 0.540 1,890,000 999,020 0.5286 0.540 0.530 0.540 0.510 0.540 1,890,000 0.5286 3.85%
2016-05-26 0 0.520 0.520 0.530 0.520 0.530 828,000 434,000 0.5242 0.520 0.520 0.530 0.520 0.530 828,000 0.5242 -1.89%
2016-05-25 0 0.530 0.520 0.530 0.510 0.530 3,510,000 1,825,060 0.5200 0.530 0.520 0.530 0.510 0.530 3,510,000 0.5200 3.92%
2016-05-24 0 0.510 0.510 0.520 0.500 0.520 1,016,000 518,000 0.5098 0.510 0.510 0.520 0.500 0.520 1,016,000 0.5098 0.00%
2016-05-23 0 0.510 0.500 0.510 0.500 0.540 2,536,009 1,312,424 0.5175 0.510 0.500 0.510 0.500 0.540 2,536,009 0.5175 -3.77%
2016-05-20 0 0.530 0.520 0.530 0.520 0.530 238,062 125,490 0.5271 0.530 0.520 0.530 0.520 0.530 238,062 0.5271 0.00%
2016-05-19 0 0.530 0.530 0.540 0.520 0.540 422,000 223,900 0.5306 0.530 0.530 0.540 0.520 0.540 422,000 0.5306 0.00%
2016-05-18 0 0.530 0.530 0.540 0.520 0.550 614,000 329,620 0.5368 0.530 0.530 0.540 0.520 0.550 614,000 0.5368 -3.64%
2016-05-17 0 0.550 0.540 0.550 0.520 0.550 2,442,000 1,314,480 0.5383 0.550 0.540 0.550 0.520 0.550 2,442,000 0.5383 1.85%
2016-05-16 0 0.540 0.530 0.540 0.520 0.550 5,416,000 2,860,000 0.5281 0.540 0.530 0.540 0.520 0.550 5,416,000 0.5281 -1.82%
2016-05-13 0 0.550 0.540 0.550 0.540 0.560 1,966,000 1,077,680 0.5482 0.550 0.540 0.550 0.540 0.560 1,966,000 0.5482 0.00%
2016-05-12 0 0.550 0.550 0.560 0.550 0.560 352,000 195,960 0.5567 0.550 0.550 0.560 0.550 0.560 352,000 0.5567 -3.51%
2016-05-11 0 0.570 0.560 0.570 0.550 0.570 1,236,000 691,520 0.5595 0.570 0.560 0.570 0.550 0.570 1,236,000 0.5595 1.79%
2016-05-10 0 0.560 0.560 0.570 0.550 0.570 4,434,000 2,496,520 0.5630 0.560 0.560 0.570 0.550 0.570 4,434,000 0.5630 -1.75%
2016-05-09 0 0.570 0.560 0.570 0.560 0.570 2,136,000 1,213,160 0.5680 0.570 0.560 0.570 0.560 0.570 2,136,000 0.5680 1.79%
2016-05-06 0 0.560 0.560 0.570 0.560 0.580 5,078,000 2,886,440 0.5684 0.560 0.560 0.570 0.560 0.580 5,078,000 0.5684 -5.08%
2016-05-05 0 0.590 0.580 0.590 0.580 0.590 2,928,000 1,723,700 0.5887 0.590 0.580 0.590 0.580 0.590 2,928,000 0.5887 1.72%
2016-05-04 0 0.580 0.580 0.590 0.570 0.590 1,684,000 976,980 0.5802 0.580 0.580 0.590 0.570 0.590 1,684,000 0.5802 -1.69%
2016-05-03 0 0.590 0.580 0.590 0.580 0.620 4,976,000 2,982,780 0.5994 0.590 0.580 0.590 0.580 0.620 4,976,000 0.5994 -3.28%
2016-04-29 0 0.610 0.600 0.610 0.580 0.620 7,924,000 4,807,980 0.6068 0.610 0.600 0.610 0.580 0.620 7,924,000 0.6068 1.67%
2016-04-28 0 0.600 0.590 0.600 0.560 0.620 13,778,000 8,178,780 0.5936 0.600 0.590 0.600 0.560 0.620 13,778,000 0.5936 5.26%
2016-04-27 0 0.570 0.560 0.570 0.560 0.570 3,008,000 1,713,940 0.5698 0.570 0.560 0.570 0.560 0.570 3,008,000 0.5698 0.00%
2016-04-26 0 0.570 0.570 0.580 0.560 0.580 2,754,000 1,570,640 0.5703 0.570 0.570 0.580 0.560 0.580 2,754,000 0.5703 -1.72%
2016-04-25 0 0.580 0.570 0.580 0.560 0.580 1,618,000 932,280 0.5762 0.580 0.570 0.580 0.560 0.580 1,618,000 0.5762 1.75%
2016-04-22 0 0.570 0.570 0.580 0.560 0.580 1,768,000 1,005,620 0.5688 0.570 0.570 0.580 0.560 0.580 1,768,000 0.5688 0.00%
2016-04-21 0 0.570 0.570 0.580 0.560 0.580 3,846,000 2,192,340 0.5700 0.570 0.570 0.580 0.560 0.580 3,846,000 0.5700 0.00%
2016-04-20 0 0.570 0.560 0.570 0.560 0.580 7,592,000 4,298,820 0.5662 0.570 0.560 0.570 0.560 0.580 7,592,000 0.5662 0.00%
2016-04-19 0 0.570 0.570 0.580 0.550 0.580 6,578,000 3,730,260 0.5671 0.570 0.570 0.580 0.550 0.580 6,578,000 0.5671 1.79%
2016-04-18 0 0.560 0.560 0.570 0.550 0.570 9,538,000 5,335,800 0.5594 0.560 0.560 0.570 0.550 0.570 9,538,000 0.5594 -1.75%
2016-04-15 0 0.570 0.560 0.570 0.560 0.580 4,908,150 2,797,191 0.5699 0.570 0.560 0.570 0.560 0.580 4,908,150 0.5699 -1.72%
2016-04-14 0 0.580 0.570 0.580 0.560 0.600 7,074,000 4,134,980 0.5845 0.580 0.570 0.580 0.560 0.600 7,074,000 0.5845 -1.69%
2016-04-13 0 0.590 0.580 0.590 0.570 0.590 1,864,000 1,087,140 0.5832 0.590 0.580 0.590 0.570 0.590 1,864,000 0.5832 1.72%
2016-04-12 0 0.580 0.570 0.580 0.560 0.580 1,238,000 703,520 0.5683 0.580 0.570 0.580 0.560 0.580 1,238,000 0.5683 1.75%
2016-04-11 0 0.570 0.560 0.570 0.550 0.570 1,590,000 894,180 0.5624 0.570 0.560 0.570 0.550 0.570 1,590,000 0.5624 1.79%
2016-04-08 0 0.560 0.560 0.570 0.550 0.570 3,070,000 1,718,980 0.5599 0.560 0.560 0.570 0.550 0.570 3,070,000 0.5599 -1.75%
2016-04-07 0 0.570 0.560 0.570 0.560 0.580 940,000 532,380 0.5664 0.570 0.560 0.570 0.560 0.580 940,000 0.5664 0.00%
2016-04-06 0 0.570 0.560 0.570 0.550 0.570 1,044,000 588,440 0.5636 0.570 0.560 0.570 0.550 0.570 1,044,000 0.5636 0.00%
2016-04-05 0 0.570 0.560 0.570 0.550 0.570 1,408,000 791,600 0.5622 0.570 0.560 0.570 0.550 0.570 1,408,000 0.5622 0.00%
2016-04-01 0 0.570 0.560 0.570 0.550 0.570 4,006,000 2,255,520 0.5630 0.570 0.560 0.570 0.550 0.570 4,006,000 0.5630 0.00%
2016-03-31 0 0.570 0.560 0.570 0.560 0.580 4,536,000 2,582,740 0.5694 0.570 0.560 0.570 0.560 0.580 4,536,000 0.5694 0.00%
2016-03-30 0 0.570 0.570 0.580 0.560 0.580 6,126,000 3,480,240 0.5681 0.570 0.570 0.580 0.560 0.580 6,126,000 0.5681 -1.72%
2016-03-29 0 0.580 0.570 0.580 0.570 0.590 7,446,000 4,304,080 0.5780 0.580 0.570 0.580 0.570 0.590 7,446,000 0.5780 0.00%
2016-03-24 0 0.580 0.580 0.590 0.580 0.600 3,300,000 1,941,880 0.5884 0.580 0.580 0.590 0.580 0.600 3,300,000 0.5884 -3.33%
2016-03-23 0 0.600 0.590 0.600 0.590 0.610 8,924,000 5,365,180 0.6012 0.600 0.590 0.600 0.590 0.610 8,924,000 0.6012 -1.64%
2016-03-22 0 0.610 0.600 0.610 0.600 0.620 4,000,000 2,437,100 0.6093 0.610 0.600 0.610 0.600 0.620 4,000,000 0.6093 0.00%
2016-03-21 0 0.610 0.610 0.620 0.600 0.630 13,948,000 8,537,920 0.6121 0.610 0.610 0.620 0.600 0.630 13,948,000 0.6121 3.39%
2016-03-18 0 0.590 0.580 0.590 0.580 0.600 4,680,120 2,759,507 0.5896 0.590 0.580 0.590 0.580 0.600 4,680,120 0.5896 0.00%
2016-03-17 0 0.590 0.590 0.600 0.580 0.610 5,318,000 3,157,780 0.5938 0.590 0.590 0.600 0.580 0.610 5,318,000 0.5938 0.00%
2016-03-16 0 0.590 0.580 0.590 0.570 0.600 8,534,000 5,049,580 0.5917 0.590 0.580 0.590 0.570 0.600 8,534,000 0.5917 1.72%
2016-03-15 0 0.580 0.570 0.580 0.570 0.580 4,182,000 2,421,000 0.5789 0.580 0.570 0.580 0.570 0.580 4,182,000 0.5789 0.00%
2016-03-14 0 0.580 0.570 0.590 0.570 0.600 4,870,000 2,856,740 0.5866 0.580 0.570 0.590 0.570 0.600 4,870,000 0.5866 -1.69%
2016-03-11 0 0.590 0.590 0.600 0.570 0.600 5,618,000 3,309,740 0.5891 0.590 0.590 0.600 0.570 0.600 5,618,000 0.5891 1.72%
2016-03-10 0 0.580 0.570 0.580 0.570 0.590 5,236,000 3,019,760 0.5767 0.580 0.570 0.580 0.570 0.590 5,236,000 0.5767 0.00%
2016-03-09 0 0.580 0.580 0.590 0.570 0.590 5,260,000 3,067,420 0.5832 0.580 0.580 0.590 0.570 0.590 5,260,000 0.5832 -1.69%
2016-03-08 0 0.590 0.590 0.600 0.570 0.600 4,454,642 2,607,466 0.5853 0.590 0.590 0.600 0.570 0.600 4,454,642 0.5853 0.00%
2016-03-07 0 0.590 0.590 0.600 0.590 0.610 8,888,000 5,325,980 0.5992 0.590 0.590 0.600 0.590 0.610 8,888,000 0.5992 -3.28%
2016-03-04 0 0.610 0.600 0.610 0.580 0.610 6,512,000 3,918,420 0.6017 0.610 0.600 0.610 0.580 0.610 6,512,000 0.6017 3.39%
2016-03-03 0 0.590 0.580 0.590 0.580 0.600 3,897,960 2,298,958 0.5898 0.590 0.580 0.590 0.580 0.600 3,897,960 0.5898 0.00%
2016-03-02 0 0.590 0.590 0.600 0.580 0.610 6,802,000 4,065,280 0.5977 0.590 0.590 0.600 0.580 0.610 6,802,000 0.5977 1.72%
2016-03-01 0 0.580 0.570 0.580 0.570 0.590 3,784,000 2,209,280 0.5838 0.580 0.570 0.580 0.570 0.590 3,784,000 0.5838 0.00%
2016-02-29 0 0.580 0.580 0.590 0.570 0.620 10,160,000 5,993,320 0.5899 0.580 0.580 0.590 0.570 0.620 10,160,000 0.5899 -6.45%
2016-02-26 0 0.620 0.620 0.630 0.600 0.640 4,976,000 3,087,980 0.6206 0.620 0.620 0.630 0.600 0.640 4,976,000 0.6206 0.00%
2016-02-25 0 0.620 0.620 0.630 0.620 0.660 15,186,000 9,777,480 0.6438 0.620 0.620 0.630 0.620 0.660 15,186,000 0.6438 -1.59%
2016-02-24 0 0.630 0.620 0.640 0.620 0.650 5,076,000 3,209,360 0.6323 0.630 0.620 0.640 0.620 0.650 5,076,000 0.6323 -3.08%
2016-02-23 0 0.650 0.640 0.650 0.640 0.670 3,992,000 2,601,580 0.6517 0.650 0.640 0.650 0.640 0.670 3,992,000 0.6517 -1.52%
2016-02-22 0 0.660 0.650 0.660 0.640 0.670 8,618,000 5,637,400 0.6541 0.660 0.650 0.660 0.640 0.670 8,618,000 0.6541 1.54%
2016-02-19 0 0.650 0.650 0.660 0.640 0.660 1,646,000 1,073,860 0.6524 0.650 0.650 0.660 0.640 0.660 1,646,000 0.6524 0.00%
2016-02-18 0 0.650 0.650 0.660 0.640 0.670 5,418,000 3,561,800 0.6574 0.650 0.650 0.660 0.640 0.670 5,418,000 0.6574 0.00%
2016-02-17 0 0.650 0.640 0.650 0.640 0.680 6,668,000 4,389,040 0.6582 0.650 0.640 0.650 0.640 0.680 6,668,000 0.6582 0.00%
2016-02-16 0 0.650 0.650 0.660 0.610 0.660 7,468,000 4,785,500 0.6408 0.650 0.650 0.660 0.610 0.660 7,468,000 0.6408 4.84%
2016-02-15 0 0.620 0.620 0.630 0.600 0.620 3,058,000 1,883,000 0.6158 0.620 0.620 0.630 0.600 0.620 3,058,000 0.6158 1.64%
2016-02-12 0 0.610 0.590 0.610 0.580 0.610 3,040,000 1,838,900 0.6049 0.610 0.590 0.610 0.580 0.610 3,040,000 0.6049 3.39%
2016-02-11 0 0.590 0.590 0.600 0.570 0.600 2,736,000 1,612,940 0.5895 0.590 0.590 0.600 0.570 0.600 2,736,000 0.5895 -1.67%
2016-02-05 0 0.600 0.600 0.610 0.590 0.620 4,714,000 2,859,420 0.6066 0.600 0.600 0.610 0.590 0.620 4,714,000 0.6066 1.69%
2016-02-04 0 0.590 0.590 0.600 0.570 0.600 3,106,000 1,847,980 0.5950 0.590 0.590 0.600 0.570 0.600 3,106,000 0.5950 1.72%
2016-02-03 0 0.580 0.570 0.590 0.570 0.590 3,970,608 2,287,782 0.5762 0.580 0.570 0.590 0.570 0.590 3,970,608 0.5762 -1.69%
2016-02-02 0 0.590 0.590 0.600 0.580 0.610 3,688,000 2,203,280 0.5974 0.590 0.590 0.600 0.580 0.610 3,688,000 0.5974 -1.67%
2016-02-01 0 0.600 0.590 0.600 0.580 0.620 8,362,000 4,953,520 0.5924 0.600 0.590 0.600 0.580 0.620 8,362,000 0.5924 5.26%
2016-01-29 0 0.570 0.570 0.580 0.570 0.590 3,644,000 2,099,700 0.5762 0.570 0.570 0.580 0.570 0.590 3,644,000 0.5762 1.79%
2016-01-28 0 0.560 0.560 0.570 0.560 0.590 5,928,000 3,414,660 0.5760 0.560 0.560 0.570 0.560 0.590 5,928,000 0.5760 -1.75%
2016-01-27 0 0.570 0.570 0.580 0.570 0.580 3,004,000 1,721,620 0.5731 0.570 0.570 0.580 0.570 0.580 3,004,000 0.5731 1.79%
2016-01-26 0 0.560 0.560 0.570 0.550 0.580 4,734,000 2,701,880 0.5707 0.560 0.560 0.570 0.550 0.580 4,734,000 0.5707 -3.45%
2016-01-25 0 0.580 0.580 0.590 0.570 0.590 4,064,000 2,364,560 0.5818 0.580 0.580 0.590 0.570 0.590 4,064,000 0.5818 1.75%
2016-01-22 0 0.570 0.570 0.580 0.550 0.580 7,378,000 4,184,580 0.5672 0.570 0.570 0.580 0.550 0.580 7,378,000 0.5672 1.79%
2016-01-21 0 0.560 0.540 0.560 0.520 0.570 14,682,000 8,042,240 0.5478 0.560 0.540 0.560 0.520 0.570 14,682,000 0.5478 1.82%
2016-01-20 0 0.550 0.550 0.560 0.540 0.590 17,192,000 9,703,480 0.5644 0.550 0.550 0.560 0.540 0.590 17,192,000 0.5644 -8.33%
2016-01-19 0 0.600 0.590 0.600 0.570 0.620 8,112,000 4,833,520 0.5958 0.600 0.590 0.600 0.570 0.620 8,112,000 0.5958 3.45%
2016-01-18 0 0.580 0.560 0.580 0.560 0.580 4,736,000 2,711,860 0.5726 0.580 0.560 0.580 0.560 0.580 4,736,000 0.5726 0.00%
2016-01-15 0 0.580 0.580 0.590 0.570 0.640 12,514,000 7,541,520 0.6026 0.580 0.580 0.590 0.570 0.640 12,514,000 0.6026 -4.92%
2016-01-14 0 0.610 0.600 0.610 0.560 0.630 21,846,000 13,237,900 0.6060 0.610 0.600 0.610 0.560 0.630 21,846,000 0.6060 1.67%
2016-01-13 0 0.600 0.600 0.610 0.590 0.700 48,722,000 31,813,300 0.6530 0.600 0.600 0.610 0.590 0.700 48,722,000 0.6530 -4.76%
2016-01-12 0 0.630 0.620 0.630 0.610 0.650 16,161,276 10,150,600 0.6281 0.630 0.620 0.630 0.610 0.650 16,161,276 0.6281 5.00%
2016-01-11 0 0.600 0.600 0.610 0.600 0.620 4,370,000 2,678,800 0.6130 0.600 0.600 0.610 0.600 0.620 4,370,000 0.6130 -6.25%
2016-01-08 0 0.640 0.630 0.640 0.600 0.650 8,218,000 5,142,820 0.6258 0.640 0.630 0.640 0.600 0.650 8,218,000 0.6258 4.92%
2016-01-07 0 0.610 0.610 0.620 0.600 0.650 11,638,000 7,169,280 0.6160 0.610 0.610 0.620 0.600 0.650 11,638,000 0.6160 -7.58%
2016-01-06 0 0.660 0.660 0.670 0.620 0.680 16,848,000 11,072,200 0.6572 0.660 0.660 0.670 0.620 0.680 16,848,000 0.6572 3.13%
2016-01-05 0 0.640 0.640 0.650 0.580 0.650 12,778,000 8,056,020 0.6305 0.640 0.640 0.650 0.580 0.650 12,778,000 0.6305 6.67%
2016-01-04 0 0.600 0.580 0.600 0.570 0.620 27,790,000 18,027,140 0.6487 0.600 0.580 0.600 0.570 0.620 27,790,000 0.6487 -3.23%
2015-12-31 0 0.620 0.620 0.630 0.620 0.640 1,292,000 817,440 0.6327 0.620 0.620 0.630 0.620 0.640 1,292,000 0.6327 -3.12%
2015-12-30 0 0.640 0.640 0.650 0.620 0.660 14,912,000 9,627,500 0.6456 0.640 0.640 0.650 0.620 0.660 14,912,000 0.6456 0.00%
2015-12-29 0 0.640 0.640 0.650 0.570 0.650 25,397,176 15,517,366 0.6110 0.640 0.640 0.650 0.570 0.650 25,397,176 0.6110 14.29%
2015-12-28 0 0.560 0.560 0.570 0.550 0.580 1,640,000 931,420 0.5679 0.560 0.560 0.570 0.550 0.580 1,640,000 0.5679 0.00%
2015-12-24 0 0.560 0.560 0.570 0.560 0.570 326,000 185,220 0.5682 0.560 0.560 0.570 0.560 0.570 326,000 0.5682 0.00%
2015-12-23 0 0.560 0.560 0.570 0.560 0.570 1,288,000 728,540 0.5656 0.560 0.560 0.570 0.560 0.570 1,288,000 0.5656 1.82%
2015-12-22 0 0.550 0.550 0.560 0.530 0.570 4,728,000 2,621,040 0.5544 0.550 0.550 0.560 0.530 0.570 4,728,000 0.5544 3.77%
2015-12-21 0 0.530 0.530 0.540 0.530 0.540 414,000 220,280 0.5321 0.530 0.530 0.540 0.530 0.540 414,000 0.5321 0.00%
2015-12-18 0 0.530 0.530 0.540 0.520 0.540 1,822,000 968,600 0.5316 0.530 0.530 0.540 0.520 0.540 1,822,000 0.5316 0.00%
2015-12-17 0 0.530 0.530 0.540 0.530 0.560 4,074,000 2,226,680 0.5466 0.530 0.530 0.540 0.530 0.560 4,074,000 0.5466 -3.64%
2015-12-16 0 0.550 0.540 0.550 0.540 0.550 3,112,000 1,706,780 0.5485 0.550 0.540 0.550 0.540 0.550 3,112,000 0.5485 3.77%
2015-12-15 0 0.530 0.530 0.540 0.530 0.550 2,804,000 1,499,300 0.5347 0.530 0.530 0.540 0.530 0.550 2,804,000 0.5347 0.00%
2015-12-14 0 0.530 0.530 0.540 0.520 0.550 3,140,440 1,670,400 0.5319 0.530 0.530 0.540 0.520 0.550 3,140,440 0.5319 -3.64%
2015-12-11 0 0.550 0.550 0.560 0.540 0.600 11,160,000 6,385,380 0.5722 0.550 0.550 0.560 0.540 0.600 11,160,000 0.5722 -3.51%
2015-12-10 0 0.570 0.560 0.570 0.560 0.590 3,386,000 1,932,880 0.5708 0.570 0.560 0.570 0.560 0.590 3,386,000 0.5708 1.79%
2015-12-09 0 0.560 0.560 0.570 0.540 0.570 10,418,000 5,774,620 0.5543 0.560 0.560 0.570 0.540 0.570 10,418,000 0.5543 -1.75%
2015-12-08 0 0.570 0.560 0.570 0.560 0.660 54,798,000 33,287,320 0.6075 0.570 0.560 0.570 0.560 0.660 54,798,000 0.6075 -5.00%
2015-12-07 0 0.600 0.600 0.610 0.590 0.620 4,954,000 2,992,580 0.6041 0.600 0.600 0.610 0.590 0.620 4,954,000 0.6041 0.00%
2015-12-04 0 0.600 0.600 0.610 0.570 0.660 22,021,000 13,720,390 0.6231 0.600 0.600 0.610 0.570 0.660 22,021,000 0.6231 5.26%
2015-12-03 0 0.570 0.570 0.580 0.570 0.590 3,046,000 1,768,880 0.5807 0.570 0.570 0.580 0.570 0.590 3,046,000 0.5807 -3.39%
2015-12-02 0 0.590 0.590 0.600 0.580 0.610 6,252,000 3,726,080 0.5960 0.590 0.590 0.600 0.580 0.610 6,252,000 0.5960 0.00%
2015-12-01 0 0.590 0.590 0.600 0.580 0.600 1,408,000 833,700 0.5921 0.590 0.590 0.600 0.580 0.600 1,408,000 0.5921 3.51%
2015-11-30 0 0.570 0.570 0.590 0.570 0.600 5,136,000 3,017,020 0.5874 0.570 0.570 0.590 0.570 0.600 5,136,000 0.5874 -6.56%
2015-11-27 0 0.610 0.600 0.620 0.580 0.640 7,700,000 4,714,420 0.6123 0.610 0.600 0.620 0.580 0.640 7,700,000 0.6123 -4.69%
2015-11-26 0 0.640 0.640 0.650 0.640 0.660 2,710,000 1,763,520 0.6507 0.640 0.640 0.650 0.640 0.660 2,710,000 0.6507 -1.54%
2015-11-25 0 0.650 0.650 0.660 0.640 0.690 29,424,000 19,543,740 0.6642 0.650 0.650 0.660 0.640 0.690 29,424,000 0.6642 -5.80%
2015-11-24 0 0.690 0.680 0.690 0.680 0.760 50,274,000 36,620,200 0.7284 0.690 0.680 0.690 0.680 0.760 50,274,000 0.7284 2.99%
2015-11-23 0 0.670 0.670 0.690 0.670 0.680 2,476,000 1,677,980 0.6777 0.670 0.670 0.690 0.670 0.680 2,476,000 0.6777 -1.47%
2015-11-20 0 0.680 0.670 0.680 0.670 0.680 2,798,000 1,897,600 0.6782 0.680 0.670 0.680 0.670 0.680 2,798,000 0.6782 0.00%
2015-11-19 0 0.680 0.680 0.700 0.680 0.700 692,000 479,500 0.6929 0.680 0.680 0.700 0.680 0.700 692,000 0.6929 0.00%
2015-11-18 0 0.680 0.680 0.690 0.680 0.690 1,302,000 898,220 0.6899 0.680 0.680 0.690 0.680 0.690 1,302,000 0.6899 -1.45%
2015-11-17 0 0.690 0.690 0.700 0.690 0.710 678,000 475,120 0.7008 0.690 0.690 0.700 0.690 0.710 678,000 0.7008 0.00%
2015-11-16 0 0.690 0.690 0.700 0.670 0.700 5,114,000 3,506,640 0.6857 0.690 0.690 0.700 0.670 0.700 5,114,000 0.6857 0.00%
2015-11-13 0 0.690 0.690 0.700 0.690 0.700 1,212,000 842,780 0.6954 0.690 0.690 0.700 0.690 0.700 1,212,000 0.6954 -2.82%
2015-11-12 0 0.710 0.700 0.710 0.690 0.720 2,168,000 1,530,720 0.7061 0.710 0.700 0.710 0.690 0.720 2,168,000 0.7061 2.90%
2015-11-11 0 0.690 0.690 0.700 0.690 0.700 2,158,000 1,505,020 0.6974 0.690 0.690 0.700 0.690 0.700 2,158,000 0.6974 -1.43%
2015-11-10 0 0.700 0.700 0.710 0.700 0.730 11,328,000 8,131,280 0.7178 0.700 0.700 0.710 0.700 0.730 11,328,000 0.7178 -1.41%
2015-11-09 0 0.710 0.710 0.720 0.680 0.710 7,136,000 5,048,000 0.7074 0.710 0.710 0.720 0.680 0.710 7,136,000 0.7074 4.41%
2015-11-06 0 0.680 0.680 0.690 0.680 0.700 1,296,000 888,840 0.6858 0.680 0.680 0.690 0.680 0.700 1,296,000 0.6858 -2.86%
2015-11-05 0 0.700 0.690 0.700 0.680 0.730 8,288,000 5,844,120 0.7051 0.700 0.690 0.700 0.680 0.730 8,288,000 0.7051 1.45%
2015-11-04 0 0.690 0.680 0.690 0.660 0.710 7,294,000 5,035,260 0.6903 0.690 0.680 0.690 0.660 0.710 7,294,000 0.6903 4.55%
2015-11-03 0 0.660 0.660 0.670 0.650 0.680 3,339,000 2,227,350 0.6671 0.660 0.660 0.670 0.650 0.680 3,339,000 0.6671 -1.49%
2015-11-02 0 0.670 0.660 0.670 0.660 0.680 1,638,000 1,100,820 0.6721 0.670 0.660 0.670 0.660 0.680 1,638,000 0.6721 0.00%
2015-10-30 0 0.670 0.670 0.700 0.670 0.700 2,836,000 1,925,360 0.6789 0.670 0.670 0.700 0.670 0.700 2,836,000 0.6789 -2.90%
2015-10-29 0 0.690 0.680 0.700 0.670 0.700 2,278,000 1,565,240 0.6871 0.690 0.680 0.700 0.670 0.700 2,278,000 0.6871 1.47%
2015-10-28 0 0.680 0.680 0.690 0.680 0.700 3,198,000 2,202,640 0.6888 0.680 0.680 0.690 0.680 0.700 3,198,000 0.6888 -1.45%
2015-10-27 0 0.690 0.680 0.690 0.660 0.700 9,046,000 6,132,560 0.6779 0.690 0.680 0.690 0.660 0.700 9,046,000 0.6779 0.00%
2015-10-26 0 0.690 0.690 0.700 0.680 0.710 4,268,000 2,966,360 0.6950 0.690 0.690 0.700 0.680 0.710 4,268,000 0.6950 -1.43%
2015-10-23 0 0.700 0.700 0.710 0.690 0.760 44,060,000 33,174,600 0.7529 0.700 0.700 0.710 0.690 0.760 44,060,000 0.7529 -5.41%
2015-10-22 0 0.740 0.730 0.740 0.670 0.740 46,936,000 34,025,000 0.7249 0.740 0.730 0.740 0.670 0.740 46,936,000 0.7249 5.71%
2015-10-20 0 0.700 0.690 0.700 0.690 0.720 3,840,000 2,685,680 0.6994 0.700 0.690 0.700 0.690 0.720 3,840,000 0.6994 -1.41%
2015-10-19 0 0.710 0.710 0.720 0.700 0.760 12,208,000 8,884,400 0.7278 0.710 0.710 0.720 0.700 0.760 12,208,000 0.7278 1.43%
2015-10-16 0 0.700 0.700 0.710 0.680 0.730 27,350,000 18,973,540 0.6937 0.700 0.700 0.710 0.680 0.730 27,350,000 0.6937 -4.11%
2015-10-15 0 0.730 0.730 0.740 0.730 0.760 7,564,000 5,606,820 0.7413 0.730 0.730 0.740 0.730 0.760 7,564,000 0.7413 -1.35%
2015-10-14 0 0.740 0.730 0.740 0.710 0.750 13,492,000 9,800,140 0.7264 0.740 0.730 0.740 0.710 0.750 13,492,000 0.7264 -1.33%
2015-10-13 0 0.750 0.750 0.760 0.750 0.790 8,812,000 6,792,160 0.7708 0.750 0.750 0.760 0.750 0.790 8,812,000 0.7708 -5.06%
2015-10-12 0 0.790 0.780 0.790 0.750 0.790 14,588,000 11,262,060 0.7720 0.790 0.780 0.790 0.750 0.790 14,588,000 0.7720 5.33%
2015-10-09 0 0.750 0.750 0.770 0.740 0.790 16,706,000 12,799,940 0.7662 0.750 0.750 0.770 0.740 0.790 16,706,000 0.7662 -1.32%
2015-10-08 0 0.760 0.740 0.750 0.690 0.760 21,944,000 16,090,780 0.7333 0.760 0.740 0.750 0.690 0.760 21,944,000 0.7333 7.04%
2015-10-07 0 0.710 0.700 0.710 0.670 0.720 4,682,478 3,286,621 0.7019 0.710 0.700 0.710 0.670 0.720 4,682,478 0.7019 5.97%
2015-10-06 0 0.670 0.670 0.680 0.670 0.690 5,394,000 3,667,260 0.6799 0.670 0.670 0.680 0.670 0.690 5,394,000 0.6799 -2.90%
2015-10-05 0 0.690 0.690 0.700 0.680 0.720 5,240,000 3,646,520 0.6959 0.690 0.690 0.700 0.680 0.720 5,240,000 0.6959 -1.43%
2015-10-02 0 0.700 0.690 0.700 0.650 0.720 14,234,000 9,854,460 0.6923 0.700 0.690 0.700 0.650 0.720 14,234,000 0.6923 4.48%
2015-09-30 0 0.670 0.660 0.670 0.590 0.680 19,198,000 12,356,160 0.6436 0.670 0.660 0.670 0.590 0.680 19,198,000 0.6436 13.56%
2015-09-29 0 0.590 0.590 0.600 0.560 0.600 10,044,000 5,807,360 0.5782 0.590 0.590 0.600 0.560 0.600 10,044,000 0.5782 -1.67%
2015-09-25 0 0.600 0.600 0.610 0.550 0.640 26,434,000 15,709,160 0.5943 0.600 0.600 0.610 0.550 0.640 26,434,000 0.5943 9.09%
2015-09-24 0 0.550 0.550 0.560 0.520 0.580 6,752,000 3,744,900 0.5546 0.550 0.550 0.560 0.520 0.580 6,752,000 0.5546 3.77%
2015-09-23 0 0.530 0.530 0.540 0.520 0.550 6,196,000 3,294,340 0.5317 0.530 0.530 0.540 0.520 0.550 6,196,000 0.5317 -1.85%
2015-09-22 0 0.540 0.540 0.550 0.540 0.560 6,764,000 3,735,200 0.5522 0.540 0.540 0.550 0.540 0.560 6,764,000 0.5522 0.00%
2015-09-21 0 0.540 0.540 0.550 0.520 0.560 5,640,000 3,029,840 0.5372 0.540 0.540 0.550 0.520 0.560 5,640,000 0.5372 -1.82%
2015-09-18 0 0.550 0.540 0.550 0.530 0.570 8,120,000 4,506,180 0.5549 0.550 0.540 0.550 0.530 0.570 8,120,000 0.5549 3.77%
2015-09-17 0 0.530 0.520 0.530 0.520 0.570 11,340,000 6,148,700 0.5422 0.530 0.520 0.530 0.520 0.570 11,340,000 0.5422 -3.64%
2015-09-16 0 0.550 0.540 0.550 0.490 0.570 11,894,000 6,337,640 0.5328 0.550 0.540 0.550 0.490 0.570 11,894,000 0.5328 11.11%
2015-09-15 0 0.495 0.495 0.500 0.495 0.510 1,990,000 991,610 0.4983 0.495 0.495 0.500 0.495 0.510 1,990,000 0.4983 -1.00%
2015-09-14 0 0.500 0.500 0.510 0.495 0.540 3,178,000 1,613,660 0.5078 0.500 0.500 0.510 0.495 0.540 3,178,000 0.5078 -5.66%
2015-09-11 0 0.530 0.520 0.530 0.510 0.540 2,182,000 1,153,820 0.5288 0.530 0.520 0.530 0.510 0.540 2,182,000 0.5288 1.92%
2015-09-10 0 0.520 0.510 0.520 0.495 0.530 5,484,000 2,796,010 0.5098 0.520 0.510 0.520 0.495 0.530 5,484,000 0.5098 -3.70%
2015-09-09 0 0.540 0.540 0.550 0.510 0.560 10,850,000 5,784,140 0.5331 0.540 0.540 0.550 0.510 0.560 10,850,000 0.5331 5.88%
2015-09-08 0 0.510 0.500 0.510 0.465 0.510 2,304,000 1,132,220 0.4914 0.510 0.500 0.510 0.465 0.510 2,304,000 0.4914 10.87%
2015-09-07 0 0.460 0.455 0.470 0.455 0.475 4,970,000 2,290,100 0.4608 0.460 0.455 0.470 0.455 0.475 4,970,000 0.4608 0.00%
2015-09-04 0 0.460 0.450 0.460 0.450 0.480 2,864,000 1,325,260 0.4627 0.460 0.450 0.460 0.450 0.480 2,864,000 0.4627 0.00%
2015-09-02 0 0.460 0.450 0.470 0.440 0.480 4,032,000 1,848,050 0.4583 0.460 0.450 0.470 0.440 0.480 4,032,000 0.4583 -1.08%
2015-09-01 0 0.465 0.460 0.470 0.460 0.485 2,464,000 1,159,680 0.4706 0.465 0.460 0.470 0.460 0.485 2,464,000 0.4706 -5.10%
2015-08-31 0 0.490 0.485 0.500 0.475 0.510 15,356,000 7,473,020 0.4867 0.490 0.485 0.500 0.475 0.510 15,356,000 0.4867 -2.00%
2015-08-28 0 0.500 0.500 0.510 0.500 0.550 17,618,000 9,268,760 0.5261 0.500 0.500 0.510 0.500 0.550 17,618,000 0.5261 -3.85%
2015-08-27 0 0.520 0.530 0.540 0.490 0.530 18,414,000 9,493,190 0.5155 0.520 0.530 0.540 0.490 0.530 18,414,000 0.5155 4.00%
2015-08-26 0 0.500 0.495 0.500 0.445 0.550 41,714,000 20,179,130 0.4837 0.500 0.495 0.500 0.445 0.550 41,714,000 0.4837 13.64%
2015-08-25 0 0.440 0.435 0.445 0.400 0.460 32,510,000 13,986,600 0.4302 0.440 0.435 0.445 0.400 0.460 32,510,000 0.4302 6.02%
2015-08-24 0 0.415 0.415 0.420 0.390 0.485 55,958,000 23,386,660 0.4179 0.415 0.415 0.420 0.390 0.485 55,958,000 0.4179 -17.00%
2015-08-21 0 0.500 0.495 0.500 0.495 0.550 25,452,000 12,949,840 0.5088 0.500 0.495 0.500 0.495 0.550 25,452,000 0.5088 -13.79%
2015-08-20 0 0.580 0.580 0.590 0.560 0.600 4,932,000 2,849,580 0.5778 0.580 0.580 0.590 0.560 0.600 4,932,000 0.5778 -4.92%
2015-08-19 0 0.610 0.600 0.610 0.580 0.630 5,456,000 3,286,240 0.6023 0.610 0.600 0.610 0.580 0.630 5,456,000 0.6023 -3.17%
2015-08-18 0 0.630 0.630 0.640 0.630 0.670 3,268,000 2,091,380 0.6400 0.630 0.630 0.640 0.630 0.670 3,268,000 0.6400 -5.97%
2015-08-17 0 0.670 0.650 0.670 0.640 0.670 3,084,000 2,015,560 0.6536 0.670 0.650 0.670 0.640 0.670 3,084,000 0.6536 -1.47%
2015-08-14 0 0.680 0.660 0.680 0.660 0.690 1,934,000 1,289,200 0.6666 0.680 0.660 0.680 0.660 0.690 1,934,000 0.6666 0.00%
2015-08-13 0 0.680 0.660 0.680 0.640 0.680 2,938,000 1,954,740 0.6653 0.680 0.660 0.680 0.640 0.680 2,938,000 0.6653 0.00%
2015-08-12 0 0.680 0.660 0.680 0.650 0.690 3,242,000 2,154,080 0.6644 0.680 0.660 0.680 0.650 0.690 3,242,000 0.6644 -1.45%
2015-08-11 0 0.690 0.680 0.690 0.680 0.730 2,750,000 1,936,900 0.7043 0.690 0.680 0.690 0.680 0.730 2,750,000 0.7043 -4.17%
2015-08-10 0 0.720 0.700 0.720 0.690 0.720 2,506,000 1,777,860 0.7094 0.720 0.700 0.720 0.690 0.720 2,506,000 0.7094 0.00%
2015-08-07 0 0.720 0.710 0.720 0.680 0.730 4,694,000 3,334,660 0.7104 0.720 0.710 0.720 0.680 0.730 4,694,000 0.7104 1.41%
2015-08-06 0 0.710 0.700 0.710 0.680 0.750 18,002,000 12,921,980 0.7178 0.710 0.700 0.710 0.680 0.750 18,002,000 0.7178 5.97%
2015-08-05 0 0.670 0.660 0.670 0.640 0.670 3,946,000 2,595,060 0.6576 0.670 0.660 0.670 0.640 0.670 3,946,000 0.6576 3.08%
2015-08-04 0 0.650 0.630 0.650 0.610 0.650 3,398,000 2,177,220 0.6407 0.650 0.630 0.650 0.610 0.650 3,398,000 0.6407 1.56%
2015-08-03 0 0.640 0.630 0.640 0.610 0.680 7,062,000 4,494,660 0.6365 0.640 0.630 0.640 0.610 0.680 7,062,000 0.6365 -4.48%
2015-07-31 0 0.670 0.650 0.670 0.650 0.690 3,156,000 2,100,600 0.6656 0.670 0.650 0.670 0.650 0.690 3,156,000 0.6656 -1.47%
2015-07-30 0 0.680 0.660 0.670 0.670 0.700 7,784,000 5,329,380 0.6847 0.680 0.660 0.670 0.670 0.700 7,784,000 0.6847 -2.86%
2015-07-29 0 0.700 0.690 0.700 0.660 0.720 8,054,000 5,542,400 0.6882 0.700 0.690 0.700 0.660 0.720 8,054,000 0.6882 1.45%
2015-07-28 0 0.690 0.680 0.690 0.630 0.720 32,857,000 22,871,650 0.6961 0.690 0.680 0.690 0.630 0.720 32,857,000 0.6961 6.15%
2015-07-27 0 0.650 0.650 0.660 0.630 0.830 41,444,000 29,309,260 0.7072 0.650 0.650 0.660 0.630 0.830 41,444,000 0.7072 -21.69%
2015-07-24 0 0.830 0.820 0.830 0.770 0.850 28,834,000 23,672,900 0.8210 0.830 0.820 0.830 0.770 0.850 28,834,000 0.8210 2.47%
2015-07-23 0 0.810 0.800 0.810 0.740 0.880 47,644,000 39,161,220 0.8220 0.810 0.800 0.810 0.740 0.880 47,644,000 0.8220 10.96%
2015-07-22 0 0.730 0.740 0.750 0.730 0.800 21,998,000 16,494,000 0.7498 0.730 0.740 0.750 0.730 0.800 21,998,000 0.7498 -9.88%
2015-07-21 0 0.810 0.800 0.810 0.800 0.850 9,602,000 7,843,440 0.8169 0.810 0.800 0.810 0.800 0.850 9,602,000 0.8169 -3.57%
2015-07-20 0 0.840 0.840 0.850 0.760 0.900 42,712,000 36,244,560 0.8486 0.840 0.840 0.850 0.760 0.900 42,712,000 0.8486 7.69%
2015-07-17 0 0.780 0.780 0.790 0.670 0.820 58,240,000 43,962,680 0.7549 0.780 0.780 0.790 0.670 0.820 58,240,000 0.7549 20.00%
2015-07-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2015-07-13 0 0.650 0.650 0.660 0.610 0.730 37,266,000 24,823,720 0.6661 0.650 0.650 0.660 0.610 0.730 37,266,000 0.6661 12.07%
2015-07-10 0 0.580 0.570 0.590 0.550 0.650 25,872,000 15,825,120 0.6117 0.580 0.570 0.590 0.550 0.650 25,872,000 0.6117 5.45%
2015-07-09 0 0.550 0.550 0.570 0.400 0.580 21,050,000 10,953,290 0.5203 0.550 0.550 0.570 0.400 0.580 21,050,000 0.5203 26.44%
2015-07-08 0 0.435 0.430 0.445 0.380 0.500 29,646,000 13,060,770 0.4406 0.435 0.430 0.445 0.380 0.500 29,646,000 0.4406 -16.35%
2015-07-07 0 0.520 0.510 0.520 0.510 0.620 13,112,000 7,085,480 0.5404 0.520 0.510 0.520 0.510 0.620 13,112,000 0.5404 -11.86%
2015-07-06 0 0.590 0.560 0.600 0.500 0.730 18,086,000 10,668,140 0.5899 0.590 0.560 0.600 0.500 0.730 18,086,000 0.5899 -11.94%
2015-07-03 0 0.670 0.670 0.680 0.640 0.750 12,106,000 8,266,240 0.6828 0.670 0.670 0.680 0.640 0.750 12,106,000 0.6828 -10.67%
2015-07-02 0 0.750 0.750 0.760 0.730 0.850 12,142,150 9,363,395 0.7711 0.750 0.750 0.760 0.730 0.850 12,142,150 0.7711 -9.64%
2015-06-30 0 0.830 0.830 0.850 0.760 0.840 6,582,000 5,260,980 0.7993 0.830 0.830 0.850 0.760 0.840 6,582,000 0.7993 3.75%
2015-06-29 0 0.800 0.790 0.800 0.740 0.910 15,016,000 12,360,540 0.8232 0.800 0.790 0.800 0.740 0.910 15,016,000 0.8232 -12.09%
2015-06-26 0 0.910 0.910 0.920 0.860 0.980 8,628,000 7,999,340 0.9271 0.910 0.910 0.920 0.860 0.980 8,628,000 0.9271 -7.14%
2015-06-25 0 0.980 0.970 0.980 0.950 1.020 6,962,000 6,835,580 0.9818 0.980 0.970 0.980 0.950 1.020 6,962,000 0.9818 -2.97%
2015-06-24 0 1.010 0.990 1.010 0.980 1.010 3,612,000 3,604,640 0.9980 1.010 0.990 1.010 0.980 1.010 3,612,000 0.9980 2.02%
2015-06-23 0 0.990 0.970 0.990 0.950 0.990 3,012,000 2,935,460 0.9746 0.990 0.970 0.990 0.950 0.990 3,012,000 0.9746 1.02%
2015-06-22 0 0.980 0.970 0.990 0.960 0.990 2,274,000 2,208,140 0.9710 0.980 0.970 0.990 0.960 0.990 2,274,000 0.9710 -2.00%
2015-06-19 0 1.000 0.990 1.000 0.950 1.050 10,730,000 10,800,560 1.0066 1.000 0.990 1.000 0.950 1.050 10,730,000 1.0066 -2.91%
2015-06-18 0 1.030 1.010 1.030 1.010 1.040 4,658,000 4,771,420 1.0243 1.030 1.010 1.030 1.010 1.040 4,658,000 1.0243 0.00%
2015-06-17 0 1.030 1.020 1.030 0.990 1.030 8,134,000 8,229,260 1.0117 1.030 1.020 1.030 0.990 1.030 8,134,000 1.0117 3.00%
2015-06-16 0 1.000 0.990 1.000 0.980 1.050 8,332,000 8,491,480 1.0191 1.000 0.990 1.000 0.980 1.050 8,332,000 1.0191 -1.96%
2015-06-15 0 1.020 1.010 1.020 0.970 1.030 4,242,000 4,237,660 0.9990 1.020 1.010 1.020 0.970 1.030 4,242,000 0.9990 0.00%
2015-06-12 0 1.020 1.010 1.020 0.970 1.020 9,644,000 9,653,980 1.0010 1.020 1.010 1.020 0.970 1.020 9,644,000 1.0010 2.00%
2015-06-11 0 1.000 0.990 1.000 0.980 1.070 9,944,000 10,052,260 1.0109 1.000 0.990 1.000 0.980 1.070 9,944,000 1.0109 -4.76%
2015-06-10 0 1.050 1.020 1.050 0.970 1.170 24,430,000 25,999,500 1.0642 1.050 1.020 1.050 0.970 1.170 24,430,000 1.0642 -5.41%
2015-06-09 0 1.110 1.100 1.120 1.050 1.210 15,524,000 17,352,400 1.1178 1.110 1.100 1.120 1.050 1.210 15,524,000 1.1178 -4.31%
2015-06-08 0 1.160 1.150 1.180 1.030 1.240 31,196,000 35,785,960 1.1471 1.160 1.150 1.180 1.030 1.240 31,196,000 1.1471 6.42%
2015-06-05 0 1.090 1.090 1.100 1.010 1.140 25,452,000 27,395,940 1.0764 1.090 1.090 1.100 1.010 1.140 25,452,000 1.0764 -1.80%
2015-06-04 0 1.110 1.100 1.110 0.900 1.130 53,350,100 54,464,303 1.0209 1.110 1.100 1.110 0.900 1.130 53,350,100 1.0209 23.33%
2015-06-03 0 0.900 0.890 0.900 0.840 0.900 10,740,000 9,312,020 0.8670 0.900 0.890 0.900 0.840 0.900 10,740,000 0.8670 3.45%
2015-06-02 0 0.870 0.850 0.870 0.850 0.930 31,004,000 27,112,260 0.8745 0.870 0.850 0.870 0.850 0.930 31,004,000 0.8745 -6.45%
2015-06-01 0 0.930 0.910 0.930 0.910 0.980 24,212,000 22,862,960 0.9443 0.930 0.910 0.930 0.910 0.980 24,212,000 0.9443 -2.11%
2015-05-29 0 0.950 0.930 0.950 0.910 0.950 7,708,000 7,174,580 0.9308 0.950 0.930 0.950 0.910 0.950 7,708,000 0.9308 0.00%
2015-05-28 0 0.950 0.910 0.950 0.900 0.970 8,734,000 8,128,600 0.9307 0.950 0.910 0.950 0.900 0.970 8,734,000 0.9307 -2.06%
2015-05-27 0 0.970 0.960 0.970 0.940 0.980 10,258,000 9,769,860 0.9524 0.970 0.960 0.970 0.940 0.980 10,258,000 0.9524 0.00%
2015-05-26 0 0.970 0.960 0.970 0.940 1.020 14,590,000 14,126,000 0.9682 0.970 0.960 0.970 0.940 1.020 14,590,000 0.9682 2.11%
2015-05-22 0 0.950 0.940 0.950 0.940 0.980 10,800,000 10,389,140 0.9620 0.950 0.940 0.950 0.940 0.980 10,800,000 0.9620 1.06%
2015-05-21 0 0.940 0.930 0.940 0.940 1.000 8,968,000 8,667,140 0.9665 0.940 0.930 0.940 0.940 1.000 8,968,000 0.9665 -6.93%
2015-05-20 0 1.010 1.000 1.020 0.970 1.050 13,148,000 13,175,800 1.0021 1.010 1.000 1.020 0.970 1.050 13,148,000 1.0021 -5.61%
2015-05-19 0 1.070 1.050 1.070 1.040 1.110 11,134,000 11,844,220 1.0638 1.070 1.050 1.070 1.040 1.110 11,134,000 1.0638 -1.83%
2015-05-18 0 1.090 1.080 1.090 1.020 1.090 15,775,000 16,693,470 1.0582 1.090 1.080 1.090 1.020 1.090 15,775,000 1.0582 2.83%
2015-05-15 0 1.060 1.040 1.060 1.040 1.070 9,374,000 9,896,180 1.0557 1.060 1.040 1.060 1.040 1.070 9,374,000 1.0557 1.92%
2015-05-14 0 1.040 1.010 1.040 0.990 1.050 4,520,000 4,593,340 1.0162 1.040 1.010 1.040 0.990 1.050 4,520,000 1.0162 1.96%
2015-05-13 0 1.020 1.000 1.020 0.980 1.020 7,190,000 7,149,870 0.9944 1.020 1.000 1.020 0.980 1.020 7,190,000 0.9944 -1.92%
2015-05-12 0 1.040 0.990 1.040 0.980 1.100 15,208,000 15,958,600 1.0494 1.040 0.990 1.040 0.980 1.100 15,208,000 1.0494 0.97%
2015-05-11 0 1.030 1.030 1.040 1.000 1.060 3,018,000 3,107,140 1.0295 1.030 1.030 1.040 1.000 1.060 3,018,000 1.0295 0.98%
2015-05-08 0 1.020 1.000 1.020 0.990 1.030 6,864,000 6,916,500 1.0076 1.020 1.000 1.020 0.990 1.030 6,864,000 1.0076 4.08%
2015-05-07 0 0.980 0.950 0.980 0.950 1.030 12,454,000 12,256,310 0.9841 0.980 0.950 0.980 0.950 1.030 12,454,000 0.9841 -6.67%
2015-05-06 0 1.050 1.030 1.050 1.020 1.120 11,082,000 11,762,520 1.0614 1.050 1.030 1.050 1.020 1.120 11,082,000 1.0614 -6.25%
2015-05-05 0 1.120 1.100 1.120 1.060 1.190 28,050,000 31,444,020 1.1210 1.120 1.100 1.120 1.060 1.190 28,050,000 1.1210 -5.88%
2015-05-04 0 1.190 1.190 1.200 1.100 1.190 19,692,000 22,588,460 1.1471 1.190 1.190 1.200 1.100 1.190 19,692,000 1.1471 6.25%
2015-04-30 0 1.120 1.100 1.120 1.050 1.140 18,944,000 20,847,568 1.1005 1.120 1.100 1.120 1.050 1.140 18,944,000 1.1005 2.75%
2015-04-29 0 1.090 1.090 1.110 0.960 1.160 55,090,000 59,241,360 1.0754 1.090 1.090 1.110 0.960 1.160 55,090,000 1.0754 12.37%
2015-04-28 0 0.970 0.960 0.970 0.860 1.000 96,269,500 79,774,050 0.8287 0.970 0.960 0.970 0.860 1.000 96,269,500 0.8287 5.43%
2015-04-27 0 0.920 0.900 0.920 0.880 0.930 4,782,000 4,300,760 0.8994 0.920 0.900 0.920 0.880 0.930 4,782,000 0.8994 2.22%
2015-04-24 0 0.900 0.880 0.900 0.860 0.910 4,178,000 3,675,020 0.8796 0.900 0.880 0.900 0.860 0.910 4,178,000 0.8796 1.12%
2015-04-23 0 0.890 0.880 0.890 0.880 0.960 12,144,000 11,000,420 0.9058 0.890 0.880 0.890 0.880 0.960 12,144,000 0.9058 -5.32%
2015-04-22 0 0.940 0.930 0.940 0.880 0.940 5,672,000 5,128,180 0.9041 0.940 0.930 0.940 0.880 0.940 5,672,000 0.9041 2.17%
2015-04-21 0 0.920 0.900 0.920 0.880 0.960 16,220,000 14,960,500 0.9223 0.920 0.900 0.920 0.880 0.960 16,220,000 0.9223 4.55%
2015-04-20 0 0.880 0.870 0.880 0.850 0.920 23,082,472 20,456,296 0.8862 0.880 0.870 0.880 0.850 0.920 23,082,472 0.8862 1.15%
2015-04-17 0 0.870 0.860 0.870 0.790 0.960 74,609,866 66,666,899 0.8935 0.870 0.860 0.870 0.790 0.960 74,609,866 0.8935 10.13%
2015-04-16 0 0.790 0.790 0.800 0.780 0.810 3,652,000 2,904,920 0.7954 0.790 0.790 0.800 0.780 0.810 3,652,000 0.7954 1.28%
2015-04-15 0 0.780 0.760 0.780 0.750 0.820 7,574,000 5,889,480 0.7776 0.780 0.760 0.780 0.750 0.820 7,574,000 0.7776 -4.88%
2015-04-14 0 0.820 0.800 0.820 0.780 0.860 11,152,000 9,082,940 0.8145 0.820 0.800 0.820 0.780 0.860 11,152,000 0.8145 -2.38%
2015-04-13 0 0.840 0.830 0.840 0.790 0.840 11,542,000 9,412,080 0.8155 0.840 0.830 0.840 0.790 0.840 11,542,000 0.8155 2.44%
2015-04-10 0 0.820 0.810 0.820 0.780 0.830 6,796,000 5,455,860 0.8028 0.820 0.810 0.820 0.780 0.830 6,796,000 0.8028 0.00%
2015-04-09 0 0.820 0.800 0.820 0.790 0.870 9,972,000 8,250,540 0.8274 0.820 0.800 0.820 0.790 0.870 9,972,000 0.8274 -2.38%
2015-04-08 0 0.840 0.830 0.840 0.780 0.870 24,462,000 20,017,140 0.8183 0.840 0.830 0.840 0.780 0.870 24,462,000 0.8183 9.09%
2015-04-02 0 0.770 0.760 0.770 0.730 0.780 4,856,781 3,740,310 0.7701 0.770 0.760 0.770 0.730 0.780 4,856,781 0.7701 1.32%
2015-04-01 0 0.760 0.740 0.760 0.720 0.790 7,597,600 5,751,632 0.7570 0.760 0.740 0.760 0.720 0.790 7,597,600 0.7570 0.00%
2015-03-31 0 0.760 0.750 0.760 0.720 0.790 5,968,000 4,482,000 0.7510 0.760 0.750 0.760 0.720 0.790 5,968,000 0.7510 -3.80%
2015-03-30 0 0.790 0.770 0.790 0.750 0.800 11,156,000 8,746,520 0.7840 0.790 0.770 0.790 0.750 0.800 11,156,000 0.7840 3.95%
2015-03-27 0 0.760 0.750 0.760 0.720 0.800 20,334,000 15,623,680 0.7684 0.760 0.750 0.760 0.720 0.800 20,334,000 0.7684 2.70%
2015-03-26 0 0.740 0.730 0.740 0.640 0.790 44,072,000 31,749,460 0.7204 0.740 0.730 0.740 0.640 0.790 44,072,000 0.7204 15.63%
2015-03-25 0 0.640 0.630 0.640 0.610 0.640 1,340,000 832,120 0.6210 0.640 0.630 0.640 0.610 0.640 1,340,000 0.6210 1.59%
2015-03-24 0 0.630 0.620 0.630 0.600 0.630 2,406,000 1,474,260 0.6127 0.630 0.620 0.630 0.600 0.630 2,406,000 0.6127 1.61%
2015-03-23 0 0.620 0.600 0.620 0.600 0.620 1,544,000 949,780 0.6151 0.620 0.600 0.620 0.600 0.620 1,544,000 0.6151 0.00%
2015-03-20 0 0.620 0.600 0.620 0.600 0.630 3,295,624 2,012,425 0.6106 0.620 0.600 0.620 0.600 0.630 3,295,624 0.6106 0.00%
2015-03-19 0 0.620 0.610 0.620 0.610 0.630 3,557,225 2,219,970 0.6241 0.620 0.610 0.620 0.610 0.630 3,557,225 0.6241 0.00%
2015-03-18 0 0.620 0.610 0.620 0.620 0.650 2,284,000 1,440,120 0.6305 0.620 0.610 0.620 0.620 0.650 2,284,000 0.6305 -3.12%
2015-03-17 0 0.640 0.630 0.640 0.620 0.650 1,936,000 1,222,220 0.6313 0.640 0.630 0.640 0.620 0.650 1,936,000 0.6313 0.00%
2015-03-16 0 0.640 0.620 0.640 0.620 0.650 1,140,000 720,280 0.6318 0.640 0.620 0.640 0.620 0.650 1,140,000 0.6318 0.00%
2015-03-13 0 0.640 0.630 0.640 0.610 0.650 2,166,000 1,376,660 0.6356 0.640 0.630 0.640 0.610 0.650 2,166,000 0.6356 1.59%
2015-03-12 0 0.630 0.610 0.630 0.610 0.630 360,000 221,440 0.6151 0.630 0.610 0.630 0.610 0.630 360,000 0.6151 0.00%
2015-03-11 0 0.630 0.620 0.630 0.600 0.630 2,452,000 1,499,320 0.6115 0.630 0.620 0.630 0.600 0.630 2,452,000 0.6115 1.61%
2015-03-10 0 0.620 0.600 0.620 0.610 0.650 3,236,000 2,030,300 0.6274 0.620 0.600 0.620 0.610 0.650 3,236,000 0.6274 0.00%
2015-03-09 0 0.620 0.610 0.620 0.590 0.620 2,896,000 1,761,820 0.6084 0.620 0.610 0.620 0.590 0.620 2,896,000 0.6084 -1.59%
2015-03-06 0 0.630 0.620 0.630 0.550 0.650 13,980,000 8,639,120 0.6180 0.630 0.620 0.630 0.550 0.650 13,980,000 0.6180 14.55%
2015-03-05 0 0.550 0.540 0.570 0.530 0.570 850,000 463,720 0.5456 0.550 0.540 0.570 0.530 0.570 850,000 0.5456 0.00%
2015-03-04 0 0.550 0.540 0.550 0.540 0.560 734,000 401,620 0.5472 0.550 0.540 0.550 0.540 0.560 734,000 0.5472 -3.51%
2015-03-03 0 0.570 0.550 0.570 0.550 0.570 302,000 167,800 0.5556 0.570 0.550 0.570 0.550 0.570 302,000 0.5556 -1.72%
2015-03-02 0 0.580 0.560 0.580 0.550 0.580 1,462,000 810,760 0.5546 0.580 0.560 0.580 0.550 0.580 1,462,000 0.5546 1.75%
2015-02-27 0 0.570 0.560 0.570 0.550 0.580 1,358,000 763,740 0.5624 0.570 0.560 0.570 0.550 0.580 1,358,000 0.5624 3.64%
2015-02-26 0 0.550 0.540 0.550 0.540 0.560 696,000 382,720 0.5499 0.550 0.540 0.550 0.540 0.560 696,000 0.5499 0.00%
2015-02-25 0 0.550 0.550 0.560 0.540 0.550 410,000 226,200 0.5517 0.550 0.550 0.560 0.540 0.550 410,000 0.5517 -1.79%
2015-02-24 0 0.560 0.540 0.560 0.540 0.560 318,000 174,420 0.5485 0.560 0.540 0.560 0.540 0.560 318,000 0.5485 0.00%
2015-02-23 0 0.560 0.540 0.560 0.510 0.560 1,834,000 988,360 0.5389 0.560 0.540 0.560 0.510 0.560 1,834,000 0.5389 7.69%
2015-02-18 0 0.520 0.520 0.530 0.520 0.520 40,000 20,800 0.5200 0.520 0.520 0.530 0.520 0.520 40,000 0.5200 -1.89%
2015-02-17 0 0.530 0.520 0.530 0.520 0.530 364,000 189,460 0.5205 0.530 0.520 0.530 0.520 0.530 364,000 0.5205 1.92%
2015-02-16 0 0.520 0.520 0.530 0.520 0.530 826,000 429,960 0.5205 0.520 0.520 0.530 0.520 0.530 826,000 0.5205 -1.89%
2015-02-13 0 0.530 0.520 0.530 0.520 0.530 114,000 60,000 0.5263 0.530 0.520 0.530 0.520 0.530 114,000 0.5263 -1.85%
2015-02-12 0 0.540 0.520 0.540 0.520 0.540 592,000 310,540 0.5246 0.540 0.520 0.540 0.520 0.540 592,000 0.5246 0.00%
2015-02-11 0 0.540 0.530 0.540 0.530 0.540 900,000 478,000 0.5311 0.540 0.530 0.540 0.530 0.540 900,000 0.5311 -1.82%
2015-02-10 0 0.550 0.530 0.550 0.530 0.550 82,000 44,340 0.5407 0.550 0.530 0.550 0.530 0.550 82,000 0.5407 0.00%
2015-02-09 0 0.550 0.530 0.550 0.530 0.550 176,000 96,300 0.5472 0.550 0.530 0.550 0.530 0.550 176,000 0.5472 0.00%
2015-02-06 0 0.550 0.530 0.550 0.540 0.550 58,000 31,480 0.5428 0.550 0.530 0.550 0.540 0.550 58,000 0.5428 0.00%
2015-02-05 0 0.550 0.530 0.550 0.530 0.550 80,000 43,140 0.5393 0.550 0.530 0.550 0.530 0.550 80,000 0.5393 0.00%
2015-02-04 0 0.550 0.530 0.550 0.530 0.560 169,600 91,396 0.5389 0.550 0.530 0.550 0.530 0.560 169,600 0.5389 -1.79%
2015-02-03 0 0.560 0.540 0.560 0.530 0.560 500,000 270,660 0.5413 0.560 0.540 0.560 0.530 0.560 500,000 0.5413 1.82%
2015-02-02 0 0.550 0.540 0.550 0.540 0.560 802,000 435,780 0.5434 0.550 0.540 0.550 0.540 0.560 802,000 0.5434 -1.79%
2015-01-30 0 0.560 0.550 0.560 0.530 0.570 2,952,000 1,615,300 0.5472 0.560 0.550 0.560 0.530 0.570 2,952,000 0.5472 1.82%
2015-01-29 0 0.550 0.540 0.550 0.540 0.560 460,000 251,600 0.5470 0.550 0.540 0.550 0.540 0.560 460,000 0.5470 -1.79%
2015-01-28 0 0.560 0.550 0.560 0.530 0.560 2,832,000 1,547,000 0.5463 0.560 0.550 0.560 0.530 0.560 2,832,000 0.5463 5.66%
2015-01-27 0 0.530 0.520 0.530 0.520 0.550 680,000 360,340 0.5299 0.530 0.520 0.530 0.520 0.550 680,000 0.5299 -3.64%
2015-01-26 0 0.550 0.530 0.550 0.530 0.560 316,000 171,660 0.5432 0.550 0.530 0.550 0.530 0.560 316,000 0.5432 1.85%
2015-01-23 0 0.540 0.530 0.540 0.520 0.540 414,000 219,280 0.5297 0.540 0.530 0.540 0.520 0.540 414,000 0.5297 3.85%
2015-01-22 0 0.520 0.510 0.520 0.510 0.530 1,200,000 623,080 0.5192 0.520 0.510 0.520 0.510 0.530 1,200,000 0.5192 -1.89%
2015-01-21 0 0.530 0.530 0.540 0.510 0.540 872,000 461,560 0.5293 0.530 0.530 0.540 0.510 0.540 872,000 0.5293 3.92%
2015-01-20 0 0.510 0.500 0.520 0.500 0.520 570,000 293,580 0.5151 0.510 0.500 0.520 0.500 0.520 570,000 0.5151 -1.92%
2015-01-19 0 0.520 0.500 0.520 0.500 0.520 1,904,000 967,460 0.5081 0.520 0.500 0.520 0.500 0.520 1,904,000 0.5081 -1.89%
2015-01-16 0 0.530 0.520 0.530 0.520 0.530 2,212,000 1,152,280 0.5209 0.530 0.520 0.530 0.520 0.530 2,212,000 0.5209 -1.85%
2015-01-15 0 0.540 0.530 0.540 0.520 0.550 1,682,000 900,040 0.5351 0.540 0.530 0.540 0.520 0.550 1,682,000 0.5351 0.00%
2015-01-14 0 0.540 0.530 0.540 0.530 0.540 474,000 254,280 0.5365 0.540 0.530 0.540 0.530 0.540 474,000 0.5365 0.00%
2015-01-13 0 0.540 0.530 0.540 0.530 0.550 210,000 112,960 0.5379 0.540 0.530 0.540 0.530 0.550 210,000 0.5379 0.00%
2015-01-12 0 0.540 0.530 0.550 0.530 0.540 426,000 229,340 0.5384 0.540 0.530 0.550 0.530 0.540 426,000 0.5384 -1.82%
2015-01-09 0 0.550 0.540 0.550 0.520 0.550 1,044,000 558,940 0.5354 0.550 0.540 0.550 0.520 0.550 1,044,000 0.5354 1.85%
2015-01-08 0 0.540 0.530 0.540 0.530 0.540 388,000 208,520 0.5374 0.540 0.530 0.540 0.530 0.540 388,000 0.5374 0.00%
2015-01-07 0 0.540 0.520 0.540 0.510 0.540 974,000 509,820 0.5234 0.540 0.520 0.540 0.510 0.540 974,000 0.5234 1.89%
2015-01-06 0 0.530 0.530 0.540 0.520 0.560 3,018,000 1,587,720 0.5261 0.530 0.530 0.540 0.520 0.560 3,018,000 0.5261 0.00%
2015-01-05 0 0.530 0.520 0.530 0.530 0.540 1,098,000 584,400 0.5322 0.530 0.520 0.530 0.530 0.540 1,098,000 0.5322 -1.85%
2015-01-02 0 0.540 0.530 0.540 0.510 0.540 3,336,000 1,731,940 0.5192 0.540 0.530 0.540 0.510 0.540 3,336,000 0.5192 0.00%
2014-12-31 0 0.540 0.530 0.540 0.540 0.550 1,242,000 679,680 0.5472 0.540 0.530 0.540 0.540 0.550 1,242,000 0.5472 0.00%
2014-12-30 0 0.540 0.530 0.540 0.520 0.540 1,850,000 981,880 0.5307 0.540 0.530 0.540 0.520 0.540 1,850,000 0.5307 3.85%
2014-12-29 0 0.520 0.510 0.520 0.500 0.560 4,764,000 2,495,800 0.5239 0.520 0.510 0.520 0.500 0.560 4,764,000 0.5239 -7.14%
2014-12-24 0 0.560 0.540 0.560 0.540 0.560 860,000 467,840 0.5440 0.560 0.540 0.560 0.540 0.560 860,000 0.5440 0.00%
2014-12-23 0 0.560 0.540 0.560 0.540 0.570 1,358,000 750,980 0.5530 0.560 0.540 0.560 0.540 0.570 1,358,000 0.5530 -1.75%
2014-12-22 0 0.570 0.560 0.570 0.550 0.570 1,904,000 1,058,640 0.5560 0.570 0.560 0.570 0.550 0.570 1,904,000 0.5560 0.00%
2014-12-19 0 0.570 0.560 0.570 0.560 0.570 2,410,000 1,362,420 0.5653 0.570 0.560 0.570 0.560 0.570 2,410,000 0.5653 0.00%
2014-12-18 0 0.570 0.560 0.570 0.570 0.590 1,124,000 645,200 0.5740 0.570 0.560 0.570 0.570 0.590 1,124,000 0.5740 -3.39%
2014-12-17 0 0.590 0.570 0.590 0.570 0.590 1,382,000 792,160 0.5732 0.590 0.570 0.590 0.570 0.590 1,382,000 0.5732 0.00%
2014-12-16 0 0.590 0.560 0.570 0.570 0.610 2,878,000 1,673,940 0.5816 0.590 0.560 0.570 0.570 0.610 2,878,000 0.5816 -3.28%
2014-12-15 0 0.610 0.600 0.610 0.580 0.610 1,252,000 735,300 0.5873 0.610 0.600 0.610 0.580 0.610 1,252,000 0.5873 -1.61%
2014-12-12 0 0.620 0.600 0.620 0.580 0.620 1,246,000 741,780 0.5953 0.620 0.600 0.620 0.580 0.620 1,246,000 0.5953 1.64%
2014-12-11 0 0.610 0.600 0.610 0.600 0.620 802,000 491,280 0.6126 0.610 0.600 0.610 0.600 0.620 802,000 0.6126 -3.17%
2014-12-10 0 0.630 0.610 0.630 0.580 0.630 1,438,000 870,080 0.6051 0.630 0.610 0.630 0.580 0.630 1,438,000 0.6051 6.78%
2014-12-09 0 0.590 0.580 0.590 0.570 0.610 7,792,000 4,612,660 0.5920 0.590 0.580 0.590 0.570 0.610 7,792,000 0.5920 -6.35%
2014-12-08 0 0.630 0.630 0.640 0.620 0.650 1,944,000 1,218,140 0.6266 0.630 0.630 0.640 0.620 0.650 1,944,000 0.6266 -3.08%
2014-12-05 0 0.650 0.640 0.650 0.620 0.660 5,698,000 3,652,780 0.6411 0.650 0.640 0.650 0.620 0.660 5,698,000 0.6411 -2.99%
2014-12-04 0 0.670 0.660 0.670 0.650 0.690 2,098,000 1,378,180 0.6569 0.670 0.660 0.670 0.650 0.690 2,098,000 0.6569 -2.90%
2014-12-03 0 0.690 0.670 0.690 0.650 0.690 2,910,000 1,916,300 0.6585 0.690 0.670 0.690 0.650 0.690 2,910,000 0.6585 2.99%
2014-12-02 0 0.670 0.650 0.680 0.650 0.680 1,594,000 1,060,400 0.6652 0.670 0.650 0.680 0.650 0.680 1,594,000 0.6652 0.00%
2014-12-01 0 0.670 0.670 0.680 0.660 0.680 1,770,000 1,186,020 0.6701 0.670 0.670 0.680 0.660 0.680 1,770,000 0.6701 -1.47%
2014-11-28 0 0.680 0.670 0.680 0.670 0.690 1,224,000 834,920 0.6821 0.680 0.670 0.680 0.670 0.690 1,224,000 0.6821 -1.45%
2014-11-27 0 0.690 0.680 0.690 0.680 0.700 254,000 175,420 0.6906 0.690 0.680 0.690 0.680 0.700 254,000 0.6906 -1.43%
2014-11-26 0 0.700 0.690 0.700 0.680 0.710 1,718,000 1,188,040 0.6915 0.700 0.690 0.700 0.680 0.710 1,718,000 0.6915 1.45%
2014-11-25 0 0.690 0.680 0.700 0.680 0.700 138,000 95,180 0.6897 0.690 0.680 0.700 0.680 0.700 138,000 0.6897 -1.43%
2014-11-24 0 0.700 0.690 0.700 0.690 0.710 1,212,000 845,260 0.6974 0.700 0.690 0.700 0.690 0.710 1,212,000 0.6974 -1.41%
2014-11-21 0 0.710 0.690 0.710 0.690 0.710 186,000 129,160 0.6944 0.710 0.690 0.710 0.690 0.710 186,000 0.6944 2.90%
2014-11-20 0 0.690 0.680 0.690 0.680 0.690 86,000 59,280 0.6893 0.690 0.680 0.690 0.680 0.690 86,000 0.6893 0.00%
2014-11-19 0 0.690 0.680 0.690 0.670 0.710 2,242,000 1,525,600 0.6805 0.690 0.680 0.690 0.670 0.710 2,242,000 0.6805 -1.43%
2014-11-18 0 0.700 0.700 0.710 0.690 0.710 1,774,000 1,233,080 0.6951 0.700 0.700 0.710 0.690 0.710 1,774,000 0.6951 -1.41%
2014-11-17 0 0.710 0.710 0.720 0.700 0.730 1,592,000 1,136,120 0.7136 0.710 0.710 0.720 0.700 0.730 1,592,000 0.7136 -2.74%
2014-11-14 0 0.730 0.720 0.730 0.710 0.730 1,966,000 1,413,100 0.7188 0.730 0.720 0.730 0.710 0.730 1,966,000 0.7188 2.82%
2014-11-13 0 0.710 0.710 0.720 0.710 0.740 4,162,000 3,001,380 0.7211 0.710 0.710 0.720 0.710 0.740 4,162,000 0.7211 -4.05%
2014-11-12 0 0.740 0.720 0.740 0.720 0.760 3,890,000 2,862,960 0.7360 0.740 0.720 0.740 0.720 0.760 3,890,000 0.7360 -2.63%
2014-11-11 0 0.760 0.740 0.760 0.740 0.770 2,046,000 1,538,720 0.7521 0.760 0.740 0.760 0.740 0.770 2,046,000 0.7521 0.00%
2014-11-10 0 0.760 0.750 0.760 0.750 0.760 2,150,000 1,618,160 0.7526 0.760 0.750 0.760 0.750 0.760 2,150,000 0.7526 2.70%
2014-11-07 0 0.740 0.740 0.750 0.720 0.740 1,916,000 1,406,580 0.7341 0.740 0.740 0.750 0.720 0.740 1,916,000 0.7341 1.37%
2014-11-06 0 0.730 0.730 0.740 0.730 0.750 2,238,000 1,641,440 0.7334 0.730 0.730 0.740 0.730 0.750 2,238,000 0.7334 -2.67%
2014-11-05 0 0.750 0.740 0.750 0.740 0.750 1,586,000 1,175,940 0.7415 0.750 0.740 0.750 0.740 0.750 1,586,000 0.7415 0.00%
2014-11-04 0 0.750 0.750 0.760 0.750 0.760 1,356,000 1,018,440 0.7511 0.750 0.750 0.760 0.750 0.760 1,356,000 0.7511 0.00%
2014-11-03 0 0.750 0.750 0.760 0.750 0.770 2,620,000 1,993,080 0.7607 0.750 0.750 0.760 0.750 0.770 2,620,000 0.7607 -1.32%
2014-10-31 0 0.760 0.760 0.770 0.760 0.780 2,730,000 2,102,540 0.7702 0.760 0.760 0.770 0.760 0.780 2,730,000 0.7702 0.00%
2014-10-30 0 0.760 0.750 0.760 0.750 0.770 2,256,000 1,713,620 0.7596 0.760 0.750 0.760 0.750 0.770 2,256,000 0.7596 -1.30%
2014-10-29 0 0.770 0.760 0.770 0.760 0.770 1,018,000 777,200 0.7635 0.770 0.760 0.770 0.760 0.770 1,018,000 0.7635 0.00%
2014-10-28 0 0.770 0.760 0.770 0.760 0.770 1,822,000 1,390,380 0.7631 0.770 0.760 0.770 0.760 0.770 1,822,000 0.7631 1.32%
2014-10-27 0 0.760 0.760 0.770 0.740 0.770 3,232,000 2,463,940 0.7624 0.760 0.760 0.770 0.740 0.770 3,232,000 0.7624 1.33%
2014-10-24 0 0.750 0.740 0.750 0.740 0.760 4,556,000 3,402,840 0.7469 0.750 0.740 0.750 0.740 0.760 4,556,000 0.7469 1.35%
2014-10-23 0 0.740 0.740 0.750 0.740 0.760 2,086,000 1,552,000 0.7440 0.740 0.740 0.750 0.740 0.760 2,086,000 0.7440 -2.63%
2014-10-22 0 0.760 0.760 0.770 0.750 0.760 2,150,000 1,632,900 0.7595 0.760 0.760 0.770 0.750 0.760 2,150,000 0.7595 0.00%
2014-10-21 0 0.760 0.750 0.770 0.740 0.760 1,120,000 849,240 0.7583 0.760 0.750 0.770 0.740 0.760 1,120,000 0.7583 0.00%
2014-10-20 0 0.760 0.750 0.760 0.740 0.770 1,212,000 909,980 0.7508 0.760 0.750 0.760 0.740 0.770 1,212,000 0.7508 0.00%
2014-10-17 0 0.760 0.750 0.760 0.750 0.760 618,000 463,960 0.7507 0.760 0.750 0.760 0.750 0.760 618,000 0.7507 0.00%
2014-10-16 0 0.760 0.740 0.760 0.740 0.760 2,136,000 1,601,400 0.7497 0.760 0.740 0.760 0.740 0.760 2,136,000 0.7497 1.33%
2014-10-15 0 0.750 0.750 0.770 0.750 0.770 1,618,000 1,227,180 0.7585 0.750 0.750 0.770 0.750 0.770 1,618,000 0.7585 -2.60%
2014-10-14 0 0.770 0.760 0.770 0.750 0.780 3,084,000 2,353,580 0.7632 0.770 0.760 0.770 0.750 0.780 3,084,000 0.7632 0.00%
2014-10-13 0 0.770 0.750 0.760 0.740 0.770 4,360,000 3,273,000 0.7507 0.770 0.750 0.760 0.740 0.770 4,360,000 0.7507 -1.28%
2014-10-10 0 0.780 0.760 0.780 0.760 0.800 3,172,000 2,466,560 0.7776 0.780 0.760 0.780 0.760 0.800 3,172,000 0.7776 0.00%
2014-10-09 0 0.780 0.770 0.780 0.760 0.780 2,294,000 1,776,600 0.7745 0.780 0.770 0.780 0.760 0.780 2,294,000 0.7745 0.00%
2014-10-08 0 0.780 0.760 0.780 0.760 0.780 2,368,000 1,804,780 0.7622 0.780 0.760 0.780 0.760 0.780 2,368,000 0.7622 0.00%
2014-10-07 0 0.780 0.770 0.780 0.750 0.790 3,274,000 2,507,040 0.7657 0.780 0.770 0.780 0.750 0.790 3,274,000 0.7657 1.30%
2014-10-06 0 0.770 0.760 0.770 0.750 0.780 2,878,000 2,197,260 0.7635 0.770 0.760 0.770 0.750 0.780 2,878,000 0.7635 2.67%
2014-10-03 0 0.750 0.740 0.750 0.720 0.760 4,928,000 3,605,560 0.7316 0.750 0.740 0.750 0.720 0.760 4,928,000 0.7316 -2.60%
2014-09-30 0 0.770 0.760 0.770 0.750 0.780 2,826,000 2,161,020 0.7647 0.770 0.760 0.770 0.750 0.780 2,826,000 0.7647 -2.53%
2014-09-29 0 0.790 0.770 0.790 0.770 0.790 5,730,000 4,473,120 0.7806 0.790 0.770 0.790 0.770 0.790 5,730,000 0.7806 -1.25%
2014-09-26 0 0.800 0.790 0.800 0.790 0.800 3,250,000 2,579,500 0.7937 0.800 0.790 0.800 0.790 0.800 3,250,000 0.7937 0.00%
2014-09-25 0 0.800 0.790 0.800 0.790 0.820 2,788,000 2,238,900 0.8030 0.800 0.790 0.800 0.790 0.820 2,788,000 0.8030 -1.23%
2014-09-24 0 0.810 0.800 0.810 0.790 0.830 5,214,000 4,210,000 0.8074 0.810 0.800 0.810 0.790 0.830 5,214,000 0.8074 2.53%
2014-09-23 0 0.790 0.790 0.800 0.790 0.800 3,734,000 2,970,820 0.7956 0.790 0.790 0.800 0.790 0.800 3,734,000 0.7956 -1.25%
2014-09-22 0 0.800 0.790 0.800 0.800 0.810 1,700,000 1,362,900 0.8017 0.800 0.790 0.800 0.800 0.810 1,700,000 0.8017 -1.23%
2014-09-19 0 0.810 0.800 0.810 0.790 0.810 1,792,000 1,429,220 0.7976 0.810 0.800 0.810 0.790 0.810 1,792,000 0.7976 2.53%
2014-09-18 0 0.790 0.790 0.800 0.790 0.810 6,918,000 5,494,040 0.7942 0.790 0.790 0.800 0.790 0.810 6,918,000 0.7942 -2.47%
2014-09-17 0 0.810 0.800 0.810 0.800 0.830 2,956,000 2,400,000 0.8119 0.810 0.800 0.810 0.800 0.830 2,956,000 0.8119 0.00%
2014-09-16 0 0.810 0.800 0.810 0.790 0.820 2,594,000 2,083,260 0.8031 0.810 0.800 0.810 0.790 0.820 2,594,000 0.8031 -1.22%
2014-09-15 0 0.820 0.810 0.820 0.790 0.830 11,980,000 9,822,060 0.8199 0.820 0.810 0.820 0.790 0.830 11,980,000 0.8199 2.50%
2014-09-12 0 0.800 0.780 0.800 0.770 0.800 2,221,250 1,736,237 0.7816 0.800 0.780 0.800 0.770 0.800 2,221,250 0.7816 1.27%
2014-09-11 0 0.790 0.780 0.790 0.780 0.810 1,704,000 1,352,520 0.7937 0.790 0.780 0.790 0.780 0.810 1,704,000 0.7937 -1.25%
2014-09-10 0 0.800 0.790 0.800 0.760 0.810 12,498,000 9,862,020 0.7891 0.800 0.790 0.800 0.760 0.810 12,498,000 0.7891 1.27%
2014-09-08 0 0.790 0.770 0.790 0.780 0.790 1,630,000 1,274,460 0.7819 0.790 0.770 0.790 0.780 0.790 1,630,000 0.7819 0.00%
2014-09-05 0 0.790 0.780 0.790 0.780 0.810 4,490,000 3,531,100 0.7864 0.790 0.780 0.790 0.780 0.810 4,490,000 0.7864 -2.47%
2014-09-04 0 0.810 0.800 0.810 0.770 0.820 9,264,000 7,370,820 0.7956 0.810 0.800 0.810 0.770 0.820 9,264,000 0.7956 3.85%
2014-09-03 0 0.780 0.770 0.780 0.750 0.780 2,706,000 2,075,160 0.7669 0.780 0.770 0.780 0.750 0.780 2,706,000 0.7669 1.30%
2014-09-02 0 0.770 0.760 0.770 0.750 0.770 3,446,000 2,598,160 0.7540 0.770 0.760 0.770 0.750 0.770 3,446,000 0.7540 1.32%
2014-09-01 0 0.760 0.750 0.760 0.750 0.780 5,512,000 4,219,720 0.7656 0.760 0.750 0.760 0.750 0.780 5,512,000 0.7656 -1.30%
2014-08-29 0 0.770 0.760 0.770 0.760 0.780 1,654,000 1,270,180 0.7679 0.770 0.760 0.770 0.760 0.780 1,654,000 0.7679 1.32%
2014-08-28 0 0.760 0.760 0.770 0.760 0.770 3,166,000 2,415,440 0.7629 0.760 0.760 0.770 0.760 0.770 3,166,000 0.7629 -1.30%
2014-08-27 0 0.770 0.760 0.770 0.770 0.780 5,628,000 4,340,360 0.7712 0.770 0.760 0.770 0.770 0.780 5,628,000 0.7712 -1.28%
2014-08-26 0 0.780 0.770 0.780 0.770 0.790 5,380,000 4,183,440 0.7776 0.780 0.770 0.780 0.770 0.790 5,380,000 0.7776 0.00%
2014-08-25 0 0.780 0.770 0.790 0.770 0.810 13,700,000 10,734,180 0.7835 0.780 0.770 0.790 0.770 0.810 13,700,000 0.7835 -3.70%
2014-08-22 0 0.810 0.800 0.810 0.800 0.840 19,206,000 15,728,580 0.8189 0.810 0.800 0.810 0.800 0.840 19,206,000 0.8189 -2.41%
2014-08-21 0 0.830 0.820 0.830 0.810 0.840 13,050,000 10,793,020 0.8271 0.830 0.820 0.830 0.810 0.840 13,050,000 0.8271 0.00%
2014-08-20 0 0.830 0.820 0.830 0.800 0.830 3,896,000 3,174,120 0.8147 0.830 0.820 0.830 0.800 0.830 3,896,000 0.8147 2.47%
2014-08-19 0 0.810 0.800 0.820 0.800 0.830 5,084,300 4,142,554 0.8148 0.810 0.800 0.820 0.800 0.830 5,084,300 0.8148 0.00%
2014-08-18 0 0.810 0.810 0.820 0.810 0.840 4,664,000 3,817,100 0.8184 0.810 0.810 0.820 0.810 0.840 4,664,000 0.8184 -3.57%
2014-08-15 0 0.840 0.830 0.840 0.810 0.860 14,912,000 12,456,640 0.8353 0.840 0.830 0.840 0.810 0.860 14,912,000 0.8353 5.00%
2014-08-14 0 0.800 0.800 0.810 0.790 0.830 4,144,280 3,337,952 0.8054 0.800 0.800 0.810 0.790 0.830 4,144,280 0.8054 -2.44%
2014-08-13 0 0.820 0.810 0.820 0.800 0.820 3,294,000 2,670,420 0.8107 0.820 0.810 0.820 0.800 0.820 3,294,000 0.8107 1.23%
2014-08-12 0 0.810 0.810 0.820 0.800 0.840 7,136,000 5,825,740 0.8164 0.810 0.810 0.820 0.800 0.840 7,136,000 0.8164 -2.41%
2014-08-11 0 0.830 0.830 0.840 0.790 0.840 8,922,000 7,240,800 0.8116 0.830 0.830 0.840 0.790 0.840 8,922,000 0.8116 7.79%
2014-08-08 0 0.770 0.770 0.780 0.770 0.790 1,444,000 1,126,640 0.7802 0.770 0.770 0.780 0.770 0.790 1,444,000 0.7802 -2.53%
2014-08-07 0 0.790 0.790 0.800 0.790 0.800 1,194,000 946,340 0.7926 0.790 0.790 0.800 0.790 0.800 1,194,000 0.7926 -1.25%
2014-08-06 0 0.800 0.790 0.800 0.790 0.810 2,292,000 1,841,860 0.8036 0.800 0.790 0.800 0.790 0.810 2,292,000 0.8036 -1.23%
2014-08-05 0 0.810 0.790 0.810 0.780 0.810 4,567,750 3,633,852 0.7955 0.810 0.790 0.810 0.780 0.810 4,567,750 0.7955 2.53%
2014-08-04 0 0.790 0.780 0.790 0.780 0.800 3,428,000 2,721,760 0.7940 0.790 0.780 0.790 0.780 0.800 3,428,000 0.7940 2.60%
2014-08-01 0 0.770 0.770 0.780 0.770 0.780 1,552,000 1,200,100 0.7733 0.770 0.770 0.780 0.770 0.780 1,552,000 0.7733 -1.28%
2014-07-31 0 0.780 0.770 0.780 0.770 0.800 3,400,000 2,658,760 0.7820 0.780 0.770 0.780 0.770 0.800 3,400,000 0.7820 -2.50%
2014-07-30 0 0.800 0.790 0.800 0.770 0.810 6,544,000 5,234,980 0.8000 0.800 0.790 0.800 0.770 0.810 6,544,000 0.8000 3.90%
2014-07-29 0 0.770 0.770 0.780 0.770 0.780 974,000 751,680 0.7717 0.770 0.770 0.780 0.770 0.780 974,000 0.7717 -1.28%
2014-07-28 0 0.780 0.770 0.780 0.770 0.790 3,714,000 2,894,640 0.7794 0.780 0.770 0.780 0.770 0.790 3,714,000 0.7794 0.00%
2014-07-25 0 0.780 0.770 0.780 0.750 0.780 3,980,000 3,052,680 0.7670 0.780 0.770 0.780 0.750 0.780 3,980,000 0.7670 0.00%
2014-07-24 0 0.780 0.770 0.780 0.760 0.790 4,452,000 3,443,100 0.7734 0.780 0.770 0.780 0.760 0.790 4,452,000 0.7734 -1.27%
2014-07-23 0 0.790 0.780 0.790 0.780 0.800 5,640,000 4,455,860 0.7900 0.790 0.780 0.790 0.780 0.800 5,640,000 0.7900 -1.25%
2014-07-22 0 0.800 0.790 0.800 0.790 0.800 4,348,000 3,449,060 0.7933 0.800 0.790 0.800 0.790 0.800 4,348,000 0.7933 0.00%
2014-07-21 0 0.800 0.790 0.800 0.790 0.800 2,086,000 1,658,240 0.7949 0.800 0.790 0.800 0.790 0.800 2,086,000 0.7949 -2.44%
2014-07-18 0 0.820 0.800 0.820 0.800 0.820 2,690,000 2,168,200 0.8060 0.820 0.800 0.820 0.800 0.820 2,690,000 0.8060 0.00%
2014-07-17 0 0.820 0.800 0.820 0.780 0.820 5,354,000 4,267,860 0.7971 0.820 0.800 0.820 0.780 0.820 5,354,000 0.7971 2.50%
2014-07-16 0 0.800 0.790 0.800 0.790 0.800 2,204,000 1,756,480 0.7970 0.800 0.790 0.800 0.790 0.800 2,204,000 0.7970 0.00%
2014-07-15 0 0.800 0.790 0.800 0.790 0.810 9,170,000 7,347,400 0.8012 0.800 0.790 0.800 0.790 0.810 9,170,000 0.8012 0.00%
2014-07-14 0 0.800 0.790 0.800 0.790 0.810 2,178,000 1,732,380 0.7954 0.800 0.790 0.800 0.790 0.810 2,178,000 0.7954 -1.23%
2014-07-11 0 0.810 0.800 0.810 0.800 0.810 3,632,000 2,918,340 0.8035 0.810 0.800 0.810 0.800 0.810 3,632,000 0.8035 -1.22%
2014-07-10 0 0.820 0.810 0.820 0.810 0.820 1,754,000 1,429,560 0.8150 0.820 0.810 0.820 0.810 0.820 1,754,000 0.8150 1.23%
2014-07-09 0 0.810 0.800 0.810 0.800 0.810 3,334,000 2,683,300 0.8048 0.810 0.800 0.810 0.800 0.810 3,334,000 0.8048 -2.41%
2014-07-08 0 0.830 0.810 0.820 0.810 0.830 2,198,000 1,801,960 0.8198 0.830 0.810 0.820 0.810 0.830 2,198,000 0.8198 0.00%
2014-07-07 0 0.830 0.810 0.830 0.810 0.850 7,740,000 6,338,400 0.8189 0.830 0.810 0.830 0.810 0.850 7,740,000 0.8189 -2.35%
2014-07-04 0 0.850 0.840 0.850 0.830 0.870 13,526,000 11,536,660 0.8529 0.850 0.840 0.850 0.830 0.870 13,526,000 0.8529 0.00%
2014-07-03 0 0.850 0.840 0.850 0.790 0.850 15,038,000 12,426,080 0.8263 0.850 0.840 0.850 0.790 0.850 15,038,000 0.8263 4.94%
2014-07-02 0 0.810 0.790 0.810 0.790 0.810 6,926,000 5,528,880 0.7983 0.810 0.790 0.810 0.790 0.810 6,926,000 0.7983 1.25%
2014-06-30 0 0.800 0.790 0.800 0.780 0.820 7,742,000 6,178,760 0.7981 0.800 0.790 0.800 0.780 0.820 7,742,000 0.7981 -2.44%
2014-06-27 0 0.820 0.810 0.820 0.800 0.820 10,632,000 8,581,840 0.8072 0.820 0.810 0.820 0.800 0.820 10,632,000 0.8072 0.00%
2014-06-26 0 0.820 0.810 0.820 0.810 0.840 7,692,000 6,310,760 0.8204 0.820 0.810 0.820 0.810 0.840 7,692,000 0.8204 -2.38%
2014-06-25 0 0.840 0.830 0.840 0.810 0.900 47,070,000 40,164,380 0.8533 0.840 0.830 0.840 0.810 0.900 47,070,000 0.8533 3.70%
2014-06-24 0 0.810 0.800 0.810 0.790 0.820 4,200,000 3,370,520 0.8025 0.810 0.800 0.810 0.790 0.820 4,200,000 0.8025 -1.22%
2014-06-23 0 0.820 0.810 0.820 0.800 0.870 16,726,000 13,946,240 0.8338 0.820 0.810 0.820 0.800 0.870 16,726,000 0.8338 -4.65%
2014-06-20 0 0.860 0.850 0.860 0.830 0.870 19,856,000 16,940,920 0.8532 0.860 0.850 0.860 0.830 0.870 19,856,000 0.8532 2.38%
2014-06-19 0 0.840 0.830 0.840 0.830 0.910 54,282,000 46,710,400 0.8605 0.840 0.830 0.840 0.830 0.910 54,282,000 0.8605 -6.67%
2014-06-18 1 0.900 0.900 0.910 0.730 0.980 136,474,000 122,239,820 0.8957 0.900 0.900 0.910 0.730 0.980 136,474,000 0.8957 23.29%
2014-06-17 0 0.730 0.730 0.740 0.730 0.760 1,100,000 816,220 0.7420 0.730 0.730 0.740 0.730 0.760 1,100,000 0.7420 -3.95%
2014-06-16 0 0.760 0.740 0.760 0.730 0.770 8,216,000 6,206,140 0.7554 0.760 0.740 0.760 0.730 0.770 8,216,000 0.7554 1.33%
2014-06-13 0 0.750 0.740 0.750 0.700 0.780 26,054,000 19,222,680 0.7378 0.750 0.740 0.750 0.700 0.780 26,054,000 0.7378 -3.85%
2014-06-12 0 0.780 0.760 0.780 0.760 0.790 4,664,000 3,611,840 0.7744 0.780 0.760 0.780 0.760 0.790 4,664,000 0.7744 -1.27%
2014-06-11 0 0.790 0.780 0.790 0.780 0.820 6,750,400 5,379,164 0.7969 0.790 0.780 0.790 0.780 0.820 6,750,400 0.7969 -3.66%
2014-06-10 0 0.820 0.820 0.830 0.780 0.830 6,980,000 5,649,420 0.8094 0.820 0.820 0.830 0.780 0.830 6,980,000 0.8094 -1.20%
2014-06-09 0 0.830 0.810 0.830 0.800 0.830 8,796,000 7,224,800 0.8214 0.830 0.810 0.830 0.800 0.830 8,796,000 0.8214 2.47%
2014-06-06 0 0.810 0.800 0.810 0.780 0.840 7,718,000 6,237,360 0.8082 0.810 0.800 0.810 0.780 0.840 7,718,000 0.8082 2.53%
2014-06-05 0 0.790 0.780 0.790 0.740 0.790 5,802,000 4,494,600 0.7747 0.790 0.780 0.790 0.740 0.790 5,802,000 0.7747 3.95%
2014-06-04 0 0.760 0.750 0.760 0.750 0.760 5,262,000 3,957,880 0.7522 0.760 0.750 0.760 0.750 0.760 5,262,000 0.7522 0.00%
2014-06-03 0 0.760 0.750 0.760 0.750 0.790 8,294,000 6,402,660 0.7720 0.760 0.750 0.760 0.750 0.790 8,294,000 0.7720 1.33%
2014-05-30 0 0.750 0.740 0.750 0.740 0.770 7,496,000 5,660,640 0.7552 0.750 0.740 0.750 0.740 0.770 7,496,000 0.7552 1.35%
2014-05-29 0 0.740 0.730 0.740 0.730 0.750 4,746,000 3,507,340 0.7390 0.740 0.730 0.740 0.730 0.750 4,746,000 0.7390 -1.33%
2014-05-28 0 0.750 0.730 0.750 0.730 0.770 8,388,000 6,314,160 0.7528 0.750 0.730 0.750 0.730 0.770 8,388,000 0.7528 0.00%
2014-05-27 0 0.750 0.730 0.750 0.720 0.780 16,346,000 12,305,160 0.7528 0.750 0.730 0.750 0.720 0.780 16,346,000 0.7528 1.35%
2014-05-26 0 0.740 0.730 0.740 0.690 0.740 5,402,000 3,891,780 0.7204 0.740 0.730 0.740 0.690 0.740 5,402,000 0.7204 4.23%
2014-05-23 0 0.710 0.700 0.710 0.670 0.720 7,980,000 5,564,680 0.6973 0.710 0.700 0.710 0.670 0.720 7,980,000 0.6973 5.97%
2014-05-22 0 0.670 0.660 0.670 0.650 0.690 2,206,000 1,486,440 0.6738 0.670 0.660 0.670 0.650 0.690 2,206,000 0.6738 -1.47%
2014-05-21 0 0.680 0.680 0.690 0.680 0.700 1,476,000 1,014,760 0.6875 0.680 0.680 0.690 0.680 0.700 1,476,000 0.6875 -2.86%
2014-05-20 0 0.700 0.690 0.700 0.670 0.700 3,366,000 2,312,760 0.6871 0.700 0.690 0.700 0.670 0.700 3,366,000 0.6871 1.45%
2014-05-19 0 0.690 0.680 0.690 0.650 0.690 4,000,000 2,683,440 0.6709 0.690 0.680 0.690 0.650 0.690 4,000,000 0.6709 2.99%
2014-05-16 0 0.670 0.650 0.670 0.640 0.670 1,380,000 898,460 0.6511 0.670 0.650 0.670 0.640 0.670 1,380,000 0.6511 -1.47%
2014-05-15 0 0.680 0.650 0.680 0.660 0.680 2,892,000 1,935,960 0.6694 0.680 0.650 0.680 0.660 0.680 2,892,000 0.6694 0.00%
2014-05-14 0 0.680 0.670 0.680 0.630 0.680 1,870,000 1,231,400 0.6585 0.680 0.670 0.680 0.630 0.680 1,870,000 0.6585 3.03%
2014-05-13 0 0.660 0.650 0.660 0.640 0.660 1,740,000 1,142,020 0.6563 0.660 0.650 0.660 0.640 0.660 1,740,000 0.6563 0.00%
2014-05-12 0 0.660 0.650 0.660 0.620 0.660 2,250,000 1,451,780 0.6452 0.660 0.650 0.660 0.620 0.660 2,250,000 0.6452 4.76%
2014-05-09 0 0.630 0.620 0.630 0.610 0.630 2,296,000 1,427,280 0.6216 0.630 0.620 0.630 0.610 0.630 2,296,000 0.6216 1.61%
2014-05-08 0 0.620 0.610 0.620 0.600 0.630 6,170,000 3,773,480 0.6116 0.620 0.610 0.620 0.600 0.630 6,170,000 0.6116 0.00%
2014-05-07 0 0.620 0.610 0.620 0.610 0.640 1,728,000 1,072,380 0.6206 0.620 0.610 0.620 0.610 0.640 1,728,000 0.6206 -1.59%
2014-05-05 0 0.630 0.630 0.640 0.630 0.640 574,000 364,420 0.6349 0.630 0.630 0.640 0.630 0.640 574,000 0.6349 -1.56%
2014-05-02 0 0.640 0.640 0.650 0.630 0.650 1,396,000 896,640 0.6423 0.640 0.640 0.650 0.630 0.650 1,396,000 0.6423 -1.54%
2014-04-30 0 0.650 0.640 0.650 0.610 0.650 6,026,000 3,794,760 0.6297 0.650 0.640 0.650 0.610 0.650 6,026,000 0.6297 1.56%
2014-04-29 0 0.640 0.630 0.640 0.620 0.650 4,422,004 2,794,282 0.6319 0.640 0.630 0.640 0.620 0.650 4,422,004 0.6319 -3.03%
2014-04-28 0 0.660 0.640 0.660 0.640 0.670 7,844,000 5,109,760 0.6514 0.660 0.640 0.660 0.640 0.670 7,844,000 0.6514 -2.94%
2014-04-25 0 0.680 0.670 0.680 0.650 0.690 6,566,000 4,384,360 0.6677 0.680 0.670 0.680 0.650 0.690 6,566,000 0.6677 0.00%
2014-04-24 0 0.680 0.670 0.680 0.650 0.690 12,208,000 8,220,920 0.6734 0.680 0.670 0.680 0.650 0.690 12,208,000 0.6734 4.62%
2014-04-23 0 0.650 0.640 0.650 0.620 0.660 6,086,000 3,937,900 0.6470 0.650 0.640 0.650 0.620 0.660 6,086,000 0.6470 3.17%
2014-04-22 0 0.630 0.610 0.630 0.620 0.640 4,480,000 2,807,100 0.6266 0.630 0.610 0.630 0.620 0.640 4,480,000 0.6266 -1.56%
2014-04-17 0 0.640 0.620 0.640 0.620 0.640 1,628,000 1,028,220 0.6316 0.640 0.620 0.640 0.620 0.640 1,628,000 0.6316 0.00%
2014-04-16 0 0.640 0.620 0.640 0.620 0.640 1,998,000 1,261,600 0.6314 0.640 0.620 0.640 0.620 0.640 1,998,000 0.6314 0.00%
2014-04-15 0 0.640 0.630 0.640 0.630 0.660 5,294,000 3,365,160 0.6357 0.640 0.630 0.640 0.630 0.660 5,294,000 0.6357 -3.03%
2014-04-14 0 0.660 0.650 0.660 0.640 0.680 8,070,000 5,255,060 0.6512 0.660 0.650 0.660 0.640 0.680 8,070,000 0.6512 -2.94%
2014-04-11 0 0.680 0.670 0.680 0.650 0.680 5,480,000 3,632,080 0.6628 0.680 0.670 0.680 0.650 0.680 5,480,000 0.6628 0.00%
2014-04-10 0 0.680 0.670 0.680 0.660 0.680 4,490,000 3,006,140 0.6695 0.680 0.670 0.680 0.660 0.680 4,490,000 0.6695 1.49%
2014-04-09 0 0.670 0.660 0.670 0.650 0.670 3,382,000 2,220,820 0.6567 0.670 0.660 0.670 0.650 0.670 3,382,000 0.6567 1.52%
2014-04-08 0 0.660 0.650 0.660 0.630 0.660 3,924,000 2,532,620 0.6454 0.660 0.650 0.660 0.630 0.660 3,924,000 0.6454 0.00%
2014-04-07 0 0.660 0.650 0.660 0.640 0.690 5,676,000 3,735,460 0.6581 0.660 0.650 0.660 0.640 0.690 5,676,000 0.6581 -4.35%
2014-04-04 0 0.690 0.680 0.690 0.680 0.700 4,018,000 2,776,420 0.6910 0.690 0.680 0.690 0.680 0.700 4,018,000 0.6910 -1.43%
2014-04-03 0 0.700 0.690 0.700 0.690 0.710 4,122,000 2,890,440 0.7012 0.700 0.690 0.700 0.690 0.710 4,122,000 0.7012 -1.41%
2014-04-02 0 0.710 0.700 0.710 0.690 0.720 3,498,000 2,454,600 0.7017 0.710 0.700 0.710 0.690 0.720 3,498,000 0.7017 0.00%
2014-04-01 0 0.710 0.700 0.710 0.690 0.730 5,086,000 3,612,440 0.7103 0.710 0.700 0.710 0.690 0.730 5,086,000 0.7103 1.43%
2014-03-31 0 0.700 0.690 0.700 0.690 0.720 5,830,000 4,110,820 0.7051 0.700 0.690 0.700 0.690 0.720 5,830,000 0.7051 0.00%
2014-03-28 0 0.700 0.690 0.700 0.650 0.700 12,130,000 8,275,020 0.6822 0.700 0.690 0.700 0.650 0.700 12,130,000 0.6822 6.06%
2014-03-27 0 0.660 0.650 0.670 0.630 0.700 19,492,000 12,794,440 0.6564 0.660 0.650 0.670 0.630 0.700 19,492,000 0.6564 -7.04%
2014-03-26 0 0.710 0.700 0.710 0.690 0.720 9,018,000 6,311,100 0.6998 0.710 0.700 0.710 0.690 0.720 9,018,000 0.6998 0.00%
2014-03-25 0 0.710 0.700 0.710 0.690 0.780 27,188,000 19,497,720 0.7171 0.710 0.700 0.710 0.690 0.780 27,188,000 0.7171 -8.97%
2014-03-24 0 0.780 0.770 0.780 0.770 0.800 11,754,000 9,199,480 0.7827 0.780 0.770 0.780 0.770 0.800 11,754,000 0.7827 -1.27%
2014-03-21 0 0.790 0.770 0.790 0.760 0.790 8,114,000 6,284,680 0.7745 0.790 0.770 0.790 0.760 0.790 8,114,000 0.7745 0.00%
2014-03-20 0 0.790 0.780 0.790 0.750 0.790 17,220,000 13,218,240 0.7676 0.790 0.780 0.790 0.750 0.790 17,220,000 0.7676 0.00%
2014-03-19 0 0.790 0.780 0.790 0.770 0.800 9,556,000 7,474,220 0.7821 0.790 0.780 0.790 0.770 0.800 9,556,000 0.7821 0.00%
2014-03-18 0 0.790 0.780 0.790 0.760 0.800 15,744,000 12,395,300 0.7873 0.790 0.780 0.790 0.760 0.800 15,744,000 0.7873 2.60%
2014-03-17 0 0.770 0.760 0.770 0.740 0.800 16,942,000 12,935,380 0.7635 0.770 0.760 0.770 0.740 0.800 16,942,000 0.7635 -3.75%
2014-03-14 0 0.800 0.790 0.800 0.760 0.840 36,766,000 29,309,020 0.7972 0.800 0.790 0.800 0.760 0.840 36,766,000 0.7972 -5.88%
2014-03-13 0 0.850 0.840 0.850 0.810 0.850 21,166,000 17,606,120 0.8318 0.850 0.840 0.850 0.810 0.850 21,166,000 0.8318 1.19%
2014-03-12 0 0.840 0.830 0.840 0.820 0.910 113,316,000 98,741,360 0.8714 0.840 0.830 0.840 0.820 0.910 113,316,000 0.8714 1.20%
2014-03-11 0 0.830 0.820 0.830 0.810 0.840 6,086,000 5,016,000 0.8242 0.830 0.820 0.830 0.810 0.840 6,086,000 0.8242 0.00%
2014-03-10 0 0.830 0.820 0.830 0.800 0.870 39,164,695 32,552,902 0.8312 0.830 0.820 0.830 0.800 0.870 39,164,695 0.8312 -1.19%
2014-03-07 0 0.840 0.820 0.830 0.790 0.850 33,698,000 28,004,720 0.8310 0.840 0.820 0.830 0.790 0.850 33,698,000 0.8310 3.70%
2014-03-06 0 0.810 0.800 0.810 0.780 0.830 15,700,000 12,566,240 0.8004 0.810 0.800 0.810 0.780 0.830 15,700,000 0.8004 0.00%
2014-03-05 0 0.810 0.810 0.820 0.770 0.830 28,522,000 23,063,080 0.8086 0.810 0.810 0.820 0.770 0.830 28,522,000 0.8086 3.85%
2014-03-04 0 0.780 0.770 0.780 0.760 0.790 11,650,000 8,986,180 0.7713 0.780 0.770 0.780 0.760 0.790 11,650,000 0.7713 1.30%
2014-03-03 0 0.770 0.760 0.770 0.750 0.770 7,664,000 5,820,980 0.7595 0.770 0.760 0.770 0.750 0.770 7,664,000 0.7595 -1.28%
2014-02-28 0 0.780 0.770 0.780 0.760 0.790 10,168,000 7,818,580 0.7689 0.780 0.770 0.780 0.760 0.790 10,168,000 0.7689 -1.27%
2014-02-27 0 0.790 0.780 0.790 0.770 0.800 11,942,000 9,348,520 0.7828 0.790 0.780 0.790 0.770 0.800 11,942,000 0.7828 1.28%
2014-02-26 0 0.780 0.770 0.780 0.740 0.780 10,262,000 7,820,980 0.7621 0.780 0.770 0.780 0.740 0.780 10,262,000 0.7621 2.63%
2014-02-25 0 0.760 0.740 0.760 0.740 0.800 20,678,000 15,877,700 0.7679 0.760 0.740 0.760 0.740 0.800 20,678,000 0.7679 -3.80%
2014-02-24 0 0.790 0.780 0.790 0.780 0.810 17,276,000 13,689,760 0.7924 0.790 0.780 0.790 0.780 0.810 17,276,000 0.7924 0.00%
2014-02-21 0 0.790 0.780 0.790 0.770 0.810 8,546,000 6,754,000 0.7903 0.790 0.780 0.790 0.770 0.810 8,546,000 0.7903 -1.25%
2014-02-20 0 0.800 0.790 0.800 0.770 0.820 23,988,000 18,903,240 0.7880 0.800 0.790 0.800 0.770 0.820 23,988,000 0.7880 -1.23%
2014-02-19 0 0.810 0.800 0.810 0.760 0.830 65,234,000 51,792,980 0.7940 0.810 0.800 0.810 0.760 0.830 65,234,000 0.7940 0.00%
2014-02-18 0 0.810 0.800 0.810 0.780 0.920 228,796,000 191,457,420 0.8368 0.810 0.800 0.810 0.780 0.920 228,796,000 0.8368 -7.95%
2014-02-17 0 0.880 0.870 0.880 0.810 0.890 43,946,000 37,769,540 0.8595 0.880 0.870 0.880 0.810 0.890 43,946,000 0.8595 7.32%
2014-02-14 0 0.820 0.820 0.830 0.810 0.840 16,322,000 13,445,380 0.8238 0.820 0.820 0.830 0.810 0.840 16,322,000 0.8238 -1.20%
2014-02-13 0 0.830 0.810 0.820 0.800 0.860 37,164,000 30,889,660 0.8312 0.830 0.810 0.820 0.800 0.860 37,164,000 0.8312 2.47%
2014-02-12 0 0.810 0.800 0.810 0.770 0.840 46,040,000 36,651,660 0.7961 0.810 0.800 0.810 0.770 0.840 46,040,000 0.7961 -2.41%
2014-02-11 0 0.830 0.820 0.830 0.740 0.860 119,382,000 97,582,760 0.8174 0.830 0.820 0.830 0.740 0.860 119,382,000 0.8174 10.67%
2014-02-10 0 0.750 0.750 0.760 0.720 0.800 46,548,000 35,460,140 0.7618 0.750 0.750 0.760 0.720 0.800 46,548,000 0.7618 2.74%
2014-02-07 0 0.730 0.720 0.730 0.680 0.760 78,846,000 55,973,100 0.7099 0.730 0.720 0.730 0.680 0.760 78,846,000 0.7099 -3.95%
2014-02-06 0 0.760 0.760 0.770 0.640 0.770 92,410,000 66,405,280 0.7186 0.760 0.760 0.770 0.640 0.770 92,410,000 0.7186 18.75%
2014-02-05 0 0.640 0.630 0.640 0.620 0.660 18,518,000 11,775,240 0.6359 0.640 0.630 0.640 0.620 0.660 18,518,000 0.6359 -1.54%
2014-02-04 0 0.650 0.640 0.650 0.640 0.680 10,058,000 6,550,980 0.6513 0.650 0.640 0.650 0.640 0.680 10,058,000 0.6513 -2.99%
2014-01-30 0 0.670 0.660 0.670 0.620 0.670 10,538,000 6,701,200 0.6359 0.670 0.660 0.670 0.620 0.670 10,538,000 0.6359 1.52%
2014-01-29 0 0.660 0.650 0.660 0.650 0.660 7,730,000 5,042,660 0.6523 0.660 0.650 0.660 0.650 0.660 7,730,000 0.6523 1.54%
2014-01-28 0 0.650 0.640 0.650 0.620 0.650 10,084,000 6,441,180 0.6388 0.650 0.640 0.650 0.620 0.650 10,084,000 0.6388 3.17%
2014-01-27 0 0.630 0.620 0.630 0.600 0.660 39,538,000 24,793,800 0.6271 0.630 0.620 0.630 0.600 0.660 39,538,000 0.6271 -5.97%
2014-01-24 0 0.670 0.670 0.680 0.660 0.700 16,272,000 11,092,240 0.6817 0.670 0.670 0.680 0.660 0.700 16,272,000 0.6817 -1.47%
2014-01-23 0 0.680 0.660 0.680 0.640 0.680 20,166,000 13,295,460 0.6593 0.680 0.660 0.680 0.640 0.680 20,166,000 0.6593 1.49%
2014-01-22 0 0.670 0.660 0.670 0.650 0.690 18,928,000 12,653,420 0.6685 0.670 0.660 0.670 0.650 0.690 18,928,000 0.6685 -4.29%
2014-01-21 0 0.700 0.690 0.700 0.680 0.730 29,104,000 20,437,640 0.7022 0.700 0.690 0.700 0.680 0.730 29,104,000 0.7022 1.45%
2014-01-20 0 0.690 0.680 0.690 0.660 0.700 20,746,000 14,130,860 0.6811 0.690 0.680 0.690 0.660 0.700 20,746,000 0.6811 1.47%
2014-01-17 0 0.680 0.670 0.680 0.670 0.720 20,686,000 14,370,440 0.6947 0.680 0.670 0.680 0.670 0.720 20,686,000 0.6947 -5.56%
2014-01-16 0 0.720 0.710 0.720 0.700 0.780 73,528,000 54,550,880 0.7419 0.720 0.710 0.720 0.700 0.780 73,528,000 0.7419 -5.26%
2014-01-15 0 0.760 0.750 0.760 0.670 0.770 99,146,000 72,190,780 0.7281 0.760 0.750 0.760 0.670 0.770 99,146,000 0.7281 10.14%
2014-01-14 0 0.690 0.680 0.690 0.640 0.690 49,624,000 33,593,880 0.6770 0.690 0.680 0.690 0.640 0.690 49,624,000 0.6770 4.55%
2014-01-13 0 0.660 0.650 0.660 0.650 0.740 75,778,000 52,313,720 0.6904 0.660 0.650 0.660 0.650 0.740 75,778,000 0.6904 -5.71%
2014-01-10 0 0.700 0.690 0.700 0.580 0.710 127,258,000 83,435,500 0.6556 0.700 0.690 0.700 0.580 0.710 127,258,000 0.6556 18.64%
2014-01-09 0 0.590 0.580 0.590 0.580 0.620 22,738,000 13,712,600 0.6031 0.590 0.580 0.590 0.580 0.620 22,738,000 0.6031 -1.67%
2014-01-08 0 0.600 0.590 0.600 0.560 0.620 35,788,600 21,192,916 0.5922 0.600 0.590 0.600 0.560 0.620 35,788,600 0.5922 7.14%
2014-01-07 0 0.560 0.550 0.560 0.550 0.570 3,530,000 1,978,440 0.5605 0.560 0.550 0.560 0.550 0.570 3,530,000 0.5605 0.00%
2014-01-06 0 0.560 0.550 0.560 0.540 0.570 8,742,000 4,837,500 0.5534 0.560 0.550 0.560 0.540 0.570 8,742,000 0.5534 0.00%
2014-01-03 0 0.560 0.550 0.560 0.540 0.580 11,850,000 6,672,900 0.5631 0.560 0.550 0.560 0.540 0.580 11,850,000 0.5631 -1.75%
2014-01-02 0 0.570 0.560 0.570 0.510 0.580 34,432,000 18,931,080 0.5498 0.570 0.560 0.570 0.510 0.580 34,432,000 0.5498 9.62%
2013-12-31 0 0.520 0.510 0.520 0.510 0.520 1,014,000 519,320 0.5121 0.520 0.510 0.520 0.510 0.520 1,014,000 0.5121 1.96%
2013-12-30 0 0.510 0.510 0.520 0.500 0.530 7,048,000 3,660,060 0.5193 0.510 0.510 0.520 0.500 0.530 7,048,000 0.5193 0.00%
2013-12-27 0 0.510 0.510 0.520 0.495 0.520 6,216,000 3,153,870 0.5074 0.510 0.510 0.520 0.495 0.520 6,216,000 0.5074 0.00%
2013-12-24 0 0.510 0.500 0.510 0.485 0.510 2,658,000 1,325,130 0.4985 0.510 0.500 0.510 0.485 0.510 2,658,000 0.4985 3.03%
2013-12-23 0 0.495 0.490 0.495 0.485 0.500 7,470,000 3,693,080 0.4944 0.495 0.490 0.495 0.485 0.500 7,470,000 0.4944 2.06%
2013-12-20 0 0.485 0.480 0.485 0.480 0.520 15,514,000 7,636,690 0.4922 0.485 0.480 0.485 0.480 0.520 15,514,000 0.4922 -4.90%
2013-12-19 0 0.510 0.510 0.520 0.500 0.550 32,050,000 16,646,440 0.5194 0.510 0.510 0.520 0.500 0.550 32,050,000 0.5194 -5.56%
2013-12-18 0 0.540 0.540 0.550 0.540 0.550 2,913,800 1,584,460 0.5438 0.540 0.540 0.550 0.540 0.550 2,913,800 0.5438 0.00%
2013-12-17 0 0.540 0.540 0.550 0.540 0.560 6,092,000 3,344,900 0.5491 0.540 0.540 0.550 0.540 0.560 6,092,000 0.5491 -1.82%
2013-12-16 0 0.550 0.540 0.550 0.540 0.570 12,588,000 6,978,340 0.5544 0.550 0.540 0.550 0.540 0.570 12,588,000 0.5544 -3.51%
2013-12-13 0 0.570 0.560 0.570 0.550 0.580 5,266,000 2,996,420 0.5690 0.570 0.560 0.570 0.550 0.580 5,266,000 0.5690 0.00%
2013-12-12 0 0.570 0.560 0.570 0.550 0.570 12,658,000 7,118,300 0.5624 0.570 0.560 0.570 0.550 0.570 12,658,000 0.5624 0.00%
2013-12-11 0 0.570 0.570 0.580 0.560 0.580 17,786,000 10,179,100 0.5723 0.570 0.570 0.580 0.560 0.580 17,786,000 0.5723 -1.72%
2013-12-10 0 0.580 0.580 0.590 0.580 0.600 3,918,000 2,300,580 0.5872 0.580 0.580 0.590 0.580 0.600 3,918,000 0.5872 -3.33%
2013-12-09 0 0.600 0.590 0.600 0.580 0.600 9,574,000 5,685,020 0.5938 0.600 0.590 0.600 0.580 0.600 9,574,000 0.5938 0.00%
2013-12-06 0 0.600 0.590 0.600 0.590 0.610 8,292,000 4,945,520 0.5964 0.600 0.590 0.600 0.590 0.610 8,292,000 0.5964 -1.64%
2013-12-05 0 0.610 0.600 0.610 0.600 0.630 13,446,000 8,264,640 0.6147 0.610 0.600 0.610 0.600 0.630 13,446,000 0.6147 -3.17%
2013-12-04 0 0.630 0.620 0.630 0.600 0.640 31,648,000 19,746,420 0.6239 0.630 0.620 0.630 0.600 0.640 31,648,000 0.6239 3.28%
2013-12-03 0 0.610 0.600 0.610 0.580 0.630 27,106,000 16,555,160 0.6108 0.610 0.600 0.610 0.580 0.630 27,106,000 0.6108 3.39%
2013-12-02 0 0.590 0.590 0.600 0.580 0.600 6,406,000 3,767,640 0.5881 0.590 0.590 0.600 0.580 0.600 6,406,000 0.5881 -1.67%
2013-11-29 0 0.600 0.590 0.600 0.580 0.600 2,890,000 1,702,660 0.5892 0.600 0.590 0.600 0.580 0.600 2,890,000 0.5892 1.69%
2013-11-28 0 0.590 0.580 0.590 0.590 0.610 4,848,000 2,890,960 0.5963 0.590 0.580 0.590 0.590 0.610 4,848,000 0.5963 0.00%
2013-11-27 0 0.590 0.590 0.600 0.580 0.600 4,618,000 2,725,220 0.5901 0.590 0.590 0.600 0.580 0.600 4,618,000 0.5901 -1.67%
2013-11-26 0 0.600 0.590 0.600 0.590 0.620 7,088,000 4,252,240 0.5999 0.600 0.590 0.600 0.590 0.620 7,088,000 0.5999 -3.23%
2013-11-25 0 0.620 0.610 0.620 0.590 0.620 18,767,800 11,342,794 0.6044 0.620 0.610 0.620 0.590 0.620 18,767,800 0.6044 5.08%
2013-11-22 0 0.590 0.580 0.590 0.560 0.600 35,975,870 21,228,127 0.5901 0.590 0.580 0.590 0.560 0.600 35,975,870 0.5901 5.36%
2013-11-21 0 0.560 0.560 0.570 0.560 0.580 5,816,000 3,311,360 0.5694 0.560 0.560 0.570 0.560 0.580 5,816,000 0.5694 -3.45%
2013-11-20 0 0.580 0.570 0.580 0.570 0.580 6,476,000 3,707,420 0.5725 0.580 0.570 0.580 0.570 0.580 6,476,000 0.5725 0.00%
2013-11-19 0 0.580 0.570 0.580 0.570 0.590 7,606,000 4,387,340 0.5768 0.580 0.570 0.580 0.570 0.590 7,606,000 0.5768 0.00%
2013-11-18 0 0.580 0.580 0.590 0.570 0.600 14,026,000 8,158,180 0.5816 0.580 0.580 0.590 0.570 0.600 14,026,000 0.5816 -1.69%
2013-11-15 0 0.590 0.580 0.590 0.570 0.600 7,696,000 4,502,280 0.5850 0.590 0.580 0.590 0.570 0.600 7,696,000 0.5850 0.00%
2013-11-14 0 0.590 0.580 0.590 0.580 0.590 2,990,000 1,738,540 0.5815 0.590 0.580 0.590 0.580 0.590 2,990,000 0.5815 0.00%
2013-11-13 0 0.590 0.580 0.590 0.570 0.600 18,104,000 10,556,760 0.5831 0.590 0.580 0.590 0.570 0.600 18,104,000 0.5831 -3.28%
2013-11-12 0 0.610 0.600 0.610 0.590 0.620 10,840,000 6,589,420 0.6079 0.610 0.600 0.610 0.590 0.620 10,840,000 0.6079 -1.61%
2013-11-11 0 0.620 0.610 0.620 0.600 0.620 7,806,000 4,758,020 0.6095 0.620 0.610 0.620 0.600 0.620 7,806,000 0.6095 1.64%
2013-11-08 0 0.610 0.600 0.610 0.590 0.630 25,408,000 15,437,940 0.6076 0.610 0.600 0.610 0.590 0.630 25,408,000 0.6076 -3.17%
2013-11-07 0 0.630 0.620 0.630 0.600 0.640 47,732,000 29,726,900 0.6228 0.630 0.620 0.630 0.600 0.640 47,732,000 0.6228 5.00%
2013-11-06 0 0.600 0.590 0.600 0.560 0.600 14,108,000 8,315,060 0.5894 0.600 0.590 0.600 0.560 0.600 14,108,000 0.5894 3.45%
2013-11-05 0 0.580 0.570 0.580 0.560 0.590 6,844,000 3,933,420 0.5747 0.580 0.570 0.580 0.560 0.590 6,844,000 0.5747 1.75%
2013-11-04 0 0.570 0.570 0.580 0.560 0.580 11,074,000 6,293,740 0.5683 0.570 0.570 0.580 0.560 0.580 11,074,000 0.5683 -1.72%
2013-11-01 0 0.580 0.570 0.580 0.570 0.590 4,796,000 2,800,640 0.5840 0.580 0.570 0.580 0.570 0.590 4,796,000 0.5840 0.00%
2013-10-31 0 0.580 0.570 0.580 0.570 0.580 4,910,000 2,847,140 0.5799 0.580 0.570 0.580 0.570 0.580 4,910,000 0.5799 0.00%
2013-10-30 0 0.580 0.580 0.590 0.570 0.590 10,436,000 6,067,380 0.5814 0.580 0.580 0.590 0.570 0.590 10,436,000 0.5814 1.75%
2013-10-29 0 0.570 0.570 0.580 0.570 0.600 24,068,000 13,880,940 0.5767 0.570 0.570 0.580 0.570 0.600 24,068,000 0.5767 -6.56%
2013-10-28 0 0.610 0.600 0.610 0.590 0.610 7,174,000 4,309,800 0.6008 0.610 0.600 0.610 0.590 0.610 7,174,000 0.6008 1.67%
2013-10-25 0 0.600 0.600 0.610 0.600 0.650 32,234,000 19,674,700 0.6104 0.600 0.600 0.610 0.600 0.650 32,234,000 0.6104 -4.76%
2013-10-24 0 0.630 0.630 0.640 0.610 0.660 23,598,000 15,013,600 0.6362 0.630 0.630 0.640 0.610 0.660 23,598,000 0.6362 1.61%
2013-10-23 0 0.620 0.610 0.620 0.610 0.670 28,731,000 18,285,550 0.6364 0.620 0.610 0.620 0.610 0.670 28,731,000 0.6364 -1.59%
2013-10-22 0 0.630 0.630 0.640 0.630 0.650 5,298,000 3,363,240 0.6348 0.630 0.630 0.640 0.630 0.650 5,298,000 0.6348 -3.08%
2013-10-21 0 0.650 0.640 0.650 0.630 0.650 7,144,000 4,588,740 0.6423 0.650 0.640 0.650 0.630 0.650 7,144,000 0.6423 1.56%
2013-10-18 0 0.640 0.630 0.640 0.630 0.640 5,114,000 3,236,820 0.6329 0.640 0.630 0.640 0.630 0.640 5,114,000 0.6329 -1.54%
2013-10-17 0 0.650 0.640 0.650 0.630 0.660 7,608,000 4,877,260 0.6411 0.650 0.640 0.650 0.630 0.660 7,608,000 0.6411 -1.52%
2013-10-16 0 0.660 0.650 0.660 0.620 0.660 16,378,000 10,534,400 0.6432 0.660 0.650 0.660 0.620 0.660 16,378,000 0.6432 4.76%
2013-10-15 0 0.630 0.630 0.640 0.630 0.650 5,224,000 3,349,880 0.6412 0.630 0.630 0.640 0.630 0.650 5,224,000 0.6412 -3.08%
2013-10-11 0 0.650 0.640 0.650 0.640 0.680 10,246,068 6,720,941 0.6560 0.650 0.640 0.650 0.640 0.680 10,246,068 0.6560 -2.99%
2013-10-10 0 0.670 0.660 0.670 0.640 0.690 40,054,000 26,709,720 0.6668 0.670 0.660 0.670 0.640 0.690 40,054,000 0.6668 6.35%
2013-10-09 0 0.630 0.630 0.640 0.610 0.650 11,326,000 7,205,960 0.6362 0.630 0.630 0.640 0.610 0.650 11,326,000 0.6362 1.61%
2013-10-08 0 0.620 0.620 0.630 0.610 0.660 17,412,000 11,079,800 0.6363 0.620 0.620 0.630 0.610 0.660 17,412,000 0.6363 -4.62%
2013-10-07 0 0.650 0.640 0.650 0.610 0.650 27,708,000 17,577,840 0.6344 0.650 0.640 0.650 0.610 0.650 27,708,000 0.6344 4.84%
2013-10-04 0 0.620 0.610 0.620 0.590 0.630 20,232,000 12,338,240 0.6098 0.620 0.610 0.620 0.590 0.630 20,232,000 0.6098 3.33%
2013-10-03 0 0.600 0.590 0.600 0.570 0.610 14,420,000 8,556,660 0.5934 0.600 0.590 0.600 0.570 0.610 14,420,000 0.5934 5.26%
2013-10-02 0 0.570 0.560 0.570 0.560 0.590 10,650,000 6,106,020 0.5733 0.570 0.560 0.570 0.560 0.590 10,650,000 0.5733 -3.39%
2013-09-30 0 0.590 0.580 0.590 0.570 0.590 13,070,000 7,565,260 0.5788 0.590 0.580 0.590 0.570 0.590 13,070,000 0.5788 0.00%
2013-09-27 0 0.590 0.590 0.600 0.590 0.610 9,070,000 5,386,660 0.5939 0.590 0.590 0.600 0.590 0.610 9,070,000 0.5939 -1.67%
2013-09-26 0 0.600 0.590 0.600 0.590 0.620 15,096,000 9,087,740 0.6020 0.600 0.590 0.600 0.590 0.620 15,096,000 0.6020 -4.76%
2013-09-25 0 0.630 0.620 0.630 0.610 0.640 11,124,000 6,924,200 0.6225 0.630 0.620 0.630 0.610 0.640 11,124,000 0.6225 0.00%
2013-09-24 0 0.630 0.620 0.630 0.590 0.630 35,688,000 21,610,960 0.6056 0.630 0.620 0.630 0.590 0.630 35,688,000 0.6056 1.61%
2013-09-23 0 0.620 0.610 0.620 0.600 0.670 41,312,000 25,556,480 0.6186 0.620 0.610 0.620 0.600 0.670 41,312,000 0.6186 -6.06%
2013-09-19 0 0.660 0.660 0.670 0.650 0.680 8,786,000 5,844,740 0.6652 0.660 0.660 0.670 0.650 0.680 8,786,000 0.6652 0.00%
2013-09-18 0 0.660 0.650 0.660 0.660 0.680 6,394,000 4,233,900 0.6622 0.660 0.650 0.660 0.660 0.680 6,394,000 0.6622 -2.94%
2013-09-17 0 0.680 0.670 0.680 0.660 0.680 6,254,000 4,208,500 0.6729 0.680 0.670 0.680 0.660 0.680 6,254,000 0.6729 -1.45%
2013-09-16 0 0.690 0.680 0.690 0.670 0.690 12,184,000 8,270,600 0.6788 0.690 0.680 0.690 0.670 0.690 12,184,000 0.6788 1.47%
2013-09-13 0 0.680 0.670 0.680 0.650 0.680 9,356,000 6,221,700 0.6650 0.680 0.670 0.680 0.650 0.680 9,356,000 0.6650 1.49%
2013-09-12 0 0.670 0.660 0.670 0.660 0.670 7,502,000 4,974,340 0.6631 0.670 0.660 0.670 0.660 0.670 7,502,000 0.6631 0.00%
2013-09-11 0 0.670 0.670 0.680 0.660 0.690 13,710,000 9,193,400 0.6706 0.670 0.670 0.680 0.660 0.690 13,710,000 0.6706 -2.90%
2013-09-10 0 0.690 0.680 0.690 0.670 0.690 9,062,000 6,150,140 0.6787 0.690 0.680 0.690 0.670 0.690 9,062,000 0.6787 1.47%
2013-09-09 0 0.680 0.670 0.680 0.670 0.700 13,098,000 8,988,540 0.6863 0.680 0.670 0.680 0.670 0.700 13,098,000 0.6863 0.00%
2013-09-06 0 0.680 0.680 0.690 0.680 0.700 11,474,000 7,860,040 0.6850 0.680 0.680 0.690 0.680 0.700 11,474,000 0.6850 0.00%
2013-09-05 0 0.680 0.670 0.680 0.670 0.730 33,252,000 23,380,000 0.7031 0.680 0.670 0.680 0.670 0.730 33,252,000 0.7031 -1.45%
2013-09-04 0 0.690 0.680 0.690 0.680 0.690 4,738,000 3,247,020 0.6853 0.690 0.680 0.690 0.680 0.690 4,738,000 0.6853 0.00%
2013-09-03 0 0.690 0.680 0.690 0.680 0.710 10,412,000 7,203,440 0.6918 0.690 0.680 0.690 0.680 0.710 10,412,000 0.6918 -1.43%
2013-09-02 0 0.700 0.700 0.710 0.690 0.720 22,004,000 15,498,300 0.7043 0.700 0.700 0.710 0.690 0.720 22,004,000 0.7043 1.45%
2013-08-30 0 0.690 0.680 0.690 0.680 0.700 7,420,000 5,123,100 0.6904 0.690 0.680 0.690 0.680 0.700 7,420,000 0.6904 -1.43%
2013-08-29 0 0.700 0.690 0.700 0.670 0.700 17,866,000 12,232,040 0.6847 0.700 0.690 0.700 0.670 0.700 17,866,000 0.6847 6.06%
2013-08-28 0 0.660 0.660 0.670 0.660 0.690 23,262,015 15,637,870 0.6722 0.660 0.660 0.670 0.660 0.690 23,262,015 0.6722 -5.71%
2013-08-27 0 0.700 0.680 0.700 0.670 0.710 31,730,000 21,883,020 0.6897 0.700 0.680 0.700 0.670 0.710 31,730,000 0.6897 2.94%
2013-08-26 0 0.680 0.670 0.680 0.660 0.690 15,107,700 10,275,545 0.6802 0.680 0.670 0.680 0.660 0.690 15,107,700 0.6802 0.00%
2013-08-23 0 0.680 0.670 0.690 0.650 0.700 29,642,000 20,011,040 0.6751 0.680 0.670 0.690 0.650 0.700 29,642,000 0.6751 3.03%
2013-08-22 0 0.660 0.660 0.670 0.650 0.710 58,520,000 39,423,020 0.6737 0.660 0.660 0.670 0.650 0.710 58,520,000 0.6737 -5.71%
2013-08-21 0 0.700 0.700 0.710 0.690 0.730 34,674,000 24,506,640 0.7068 0.700 0.700 0.710 0.690 0.730 34,674,000 0.7068 -1.41%
2013-08-20 0 0.710 0.710 0.720 0.700 0.770 93,028,000 68,595,300 0.7374 0.710 0.710 0.720 0.700 0.770 93,028,000 0.7374 1.43%
2013-08-19 0 0.700 0.700 0.710 0.700 0.730 13,527,800 9,686,704 0.7161 0.700 0.700 0.710 0.700 0.730 13,527,800 0.7161 -2.78%
2013-08-16 0 0.720 0.710 0.730 0.670 0.740 53,386,000 37,980,860 0.7114 0.720 0.710 0.730 0.670 0.740 53,386,000 0.7114 2.86%
2013-08-15 0 0.700 0.690 0.700 0.670 0.720 32,688,000 22,691,440 0.6942 0.700 0.690 0.700 0.670 0.720 32,688,000 0.6942 -2.78%
2013-08-13 0 0.720 0.710 0.720 0.700 0.740 18,160,000 12,998,380 0.7158 0.720 0.710 0.720 0.700 0.740 18,160,000 0.7158 -1.37%
2013-08-12 0 0.730 0.720 0.730 0.720 0.750 45,006,000 33,036,220 0.7340 0.730 0.720 0.730 0.720 0.750 45,006,000 0.7340 1.39%
2013-08-09 0 0.720 0.720 0.730 0.680 0.740 97,652,000 69,005,340 0.7066 0.720 0.720 0.730 0.680 0.740 97,652,000 0.7066 4.35%
2013-08-08 0 0.690 0.680 0.690 0.640 0.690 44,614,000 29,702,660 0.6658 0.690 0.680 0.690 0.640 0.690 44,614,000 0.6658 6.15%
2013-08-07 0 0.650 0.640 0.650 0.640 0.680 18,368,000 12,049,320 0.6560 0.650 0.640 0.650 0.640 0.680 18,368,000 0.6560 -2.99%
2013-08-06 0 0.670 0.670 0.680 0.630 0.690 82,738,000 54,985,500 0.6646 0.670 0.670 0.680 0.630 0.690 82,738,000 0.6646 1.52%
2013-08-05 0 0.660 0.650 0.660 0.640 0.710 55,848,000 37,138,600 0.6650 0.660 0.650 0.660 0.640 0.710 55,848,000 0.6650 -2.94%
2013-08-02 0 0.680 0.670 0.680 0.670 0.760 121,172,000 85,770,940 0.7078 0.680 0.670 0.680 0.670 0.760 121,172,000 0.7078 -4.23%
2013-08-01 0 0.710 0.700 0.710 0.620 0.720 89,886,000 61,075,040 0.6795 0.710 0.700 0.710 0.620 0.720 89,886,000 0.6795 12.70%
2013-07-31 0 0.630 0.620 0.630 0.610 0.650 35,426,000 22,350,660 0.6309 0.630 0.620 0.630 0.610 0.650 35,426,000 0.6309 -3.08%
2013-07-30 0 0.650 0.640 0.650 0.630 0.680 21,650,000 13,983,560 0.6459 0.650 0.640 0.650 0.630 0.680 21,650,000 0.6459 -1.52%
2013-07-29 0 0.660 0.650 0.660 0.630 0.690 75,644,000 50,147,100 0.6629 0.660 0.650 0.660 0.630 0.690 75,644,000 0.6629 -1.49%
2013-07-26 0 0.670 0.660 0.670 0.590 0.670 91,646,000 58,422,180 0.6375 0.670 0.660 0.670 0.590 0.670 91,646,000 0.6375 8.06%
2013-07-25 0 0.620 0.620 0.630 0.590 0.820 476,356,800 341,036,648 0.7159 0.620 0.620 0.630 0.590 0.820 476,356,800 0.7159 -4.62%
2013-07-24 0 0.650 0.640 0.650 0.520 0.680 125,550,000 79,299,460 0.6316 0.650 0.640 0.650 0.520 0.680 125,550,000 0.6316 20.37%
2013-07-23 0 0.540 0.540 0.550 0.520 0.570 15,808,000 8,672,440 0.5486 0.540 0.540 0.550 0.520 0.570 15,808,000 0.5486 3.85%
2013-07-22 0 0.520 0.510 0.520 0.500 0.540 6,314,000 3,271,080 0.5181 0.520 0.510 0.520 0.500 0.540 6,314,000 0.5181 -1.89%
2013-07-19 0 0.530 0.510 0.530 0.520 0.560 7,844,000 4,178,660 0.5327 0.530 0.510 0.530 0.520 0.560 7,844,000 0.5327 -7.02%
2013-07-18 0 0.570 0.550 0.570 0.550 0.570 6,834,000 3,843,680 0.5624 0.570 0.550 0.570 0.550 0.570 6,834,000 0.5624 3.64%
2013-07-17 0 0.550 0.550 0.560 0.530 0.590 36,230,000 20,511,720 0.5662 0.550 0.550 0.560 0.530 0.590 36,230,000 0.5662 -1.79%
2013-07-16 0 0.560 0.550 0.560 0.510 0.570 32,392,000 17,588,040 0.5430 0.560 0.550 0.560 0.510 0.570 32,392,000 0.5430 9.80%
2013-07-15 0 0.510 0.500 0.510 0.475 0.520 24,792,000 12,402,990 0.5003 0.510 0.500 0.510 0.475 0.520 24,792,000 0.5003 7.37%
2013-07-12 0 0.475 0.470 0.475 0.470 0.485 7,080,003 3,360,361 0.4746 0.475 0.470 0.475 0.470 0.485 7,080,003 0.4746 1.06%
2013-07-11 0 0.470 0.465 0.470 0.470 0.490 14,076,000 6,691,490 0.4754 0.470 0.465 0.470 0.470 0.490 14,076,000 0.4754 -1.05%
2013-07-10 0 0.475 0.470 0.475 0.465 0.480 11,722,000 5,526,210 0.4714 0.475 0.470 0.475 0.465 0.480 11,722,000 0.4714 0.00%
2013-07-09 0 0.475 0.470 0.480 0.470 0.490 4,164,000 1,995,160 0.4791 0.475 0.470 0.480 0.470 0.490 4,164,000 0.4791 -1.04%
2013-07-08 0 0.480 0.475 0.480 0.445 0.485 27,114,000 12,501,780 0.4611 0.480 0.475 0.480 0.445 0.485 27,114,000 0.4611 2.13%
2013-07-05 0 0.470 0.470 0.475 0.465 0.510 20,200,000 9,595,020 0.4750 0.470 0.470 0.475 0.465 0.510 20,200,000 0.4750 -6.00%
2013-07-04 0 0.500 0.495 0.500 0.480 0.500 9,134,000 4,467,590 0.4891 0.500 0.495 0.500 0.480 0.500 9,134,000 0.4891 4.17%
2013-07-03 0 0.480 0.475 0.480 0.470 0.510 27,300,000 13,273,630 0.4862 0.480 0.475 0.480 0.470 0.510 27,300,000 0.4862 -5.88%
2013-07-02 0 0.510 0.500 0.510 0.500 0.550 47,756,000 24,945,480 0.5224 0.510 0.500 0.510 0.500 0.550 47,756,000 0.5224 0.00%
2013-06-28 0 0.510 0.500 0.510 0.460 0.520 38,494,000 19,106,000 0.4963 0.510 0.500 0.510 0.460 0.520 38,494,000 0.4963 7.37%
2013-06-27 0 0.475 0.465 0.470 0.435 0.475 88,852,000 40,356,390 0.4542 0.475 0.465 0.470 0.435 0.475 88,852,000 0.4542 -6.86%
2013-06-26 0 0.510 0.500 0.510 0.455 0.520 43,888,000 21,397,560 0.4875 0.510 0.500 0.510 0.455 0.520 43,888,000 0.4875 9.68%
2013-06-25 0 0.465 0.460 0.465 0.410 0.495 41,648,800 19,148,782 0.4598 0.465 0.460 0.465 0.410 0.495 41,648,800 0.4598 0.00%
2013-06-24 0 0.465 0.460 0.465 0.460 0.540 46,119,520 22,433,818 0.4864 0.465 0.460 0.465 0.460 0.540 46,119,520 0.4864 -13.89%
2013-06-21 0 0.540 0.530 0.540 0.520 0.560 44,826,000 24,188,780 0.5396 0.540 0.530 0.540 0.520 0.560 44,826,000 0.5396 -6.90%
2013-06-20 0 0.580 0.570 0.580 0.570 0.640 38,264,000 22,877,620 0.5979 0.580 0.570 0.580 0.570 0.640 38,264,000 0.5979 -7.94%
2013-06-19 0 0.630 0.620 0.630 0.620 0.670 16,840,000 10,765,780 0.6393 0.630 0.620 0.630 0.620 0.670 16,840,000 0.6393 -3.08%
2013-06-18 0 0.650 0.650 0.660 0.640 0.680 19,670,000 12,821,680 0.6518 0.650 0.650 0.660 0.640 0.680 19,670,000 0.6518 -4.41%
2013-06-17 0 0.680 0.670 0.680 0.620 0.680 34,580,000 22,630,860 0.6544 0.680 0.670 0.680 0.620 0.680 34,580,000 0.6544 7.94%
2013-06-14 0 0.630 0.620 0.630 0.620 0.680 26,204,000 16,785,280 0.6406 0.630 0.620 0.630 0.620 0.680 26,204,000 0.6406 -4.55%
2013-06-13 0 0.660 0.650 0.660 0.610 0.670 31,674,000 20,127,220 0.6354 0.660 0.650 0.660 0.610 0.670 31,674,000 0.6354 -2.94%
2013-06-11 0 0.680 0.670 0.680 0.650 0.710 68,086,940 46,931,993 0.6893 0.680 0.670 0.680 0.650 0.710 68,086,940 0.6893 6.25%
2013-06-10 0 0.640 0.630 0.640 0.630 0.700 37,422,000 24,517,560 0.6552 0.640 0.630 0.640 0.630 0.700 37,422,000 0.6552 -4.48%
2013-06-07 0 0.670 0.660 0.680 0.630 0.700 71,939,800 47,314,100 0.6577 0.670 0.660 0.680 0.630 0.700 71,939,800 0.6577 -2.90%
2013-06-06 0 0.690 0.680 0.690 0.660 0.800 113,552,000 81,130,580 0.7145 0.690 0.680 0.690 0.660 0.800 113,552,000 0.7145 -9.21%
2013-06-05 0 0.760 0.750 0.760 0.740 0.830 72,660,000 56,017,260 0.7710 0.760 0.750 0.760 0.740 0.830 72,660,000 0.7710 -8.43%
2013-06-04 0 0.830 0.820 0.830 0.770 0.940 134,950,374 116,148,849 0.8607 0.830 0.820 0.830 0.770 0.940 134,950,374 0.8607 -2.35%
2013-06-03 0 0.850 0.840 0.850 0.710 0.850 76,163,000 60,778,810 0.7980 0.850 0.840 0.850 0.710 0.850 76,163,000 0.7980 16.44%
2013-05-31 0 0.730 0.720 0.730 0.700 0.770 23,950,000 17,511,840 0.7312 0.730 0.720 0.730 0.700 0.770 23,950,000 0.7312 -3.95%
2013-05-30 0 0.760 0.740 0.750 0.740 0.790 26,852,000 20,406,740 0.7600 0.760 0.740 0.750 0.740 0.790 26,852,000 0.7600 -3.80%
2013-05-29 0 0.790 0.780 0.790 0.750 0.840 70,311,778 55,822,409 0.7939 0.790 0.780 0.790 0.750 0.840 70,311,778 0.7939 5.33%
2013-05-28 0 0.750 0.750 0.760 0.730 0.770 31,169,000 23,279,480 0.7469 0.750 0.750 0.760 0.730 0.770 31,169,000 0.7469 -1.32%
2013-05-27 0 0.760 0.760 0.770 0.720 0.800 72,294,000 55,119,240 0.7624 0.760 0.760 0.770 0.720 0.800 72,294,000 0.7624 5.56%
2013-05-24 0 0.720 0.710 0.720 0.590 0.720 87,054,000 57,852,440 0.6646 0.720 0.710 0.720 0.590 0.720 87,054,000 0.6646 20.00%
2013-05-23 0 0.600 0.590 0.600 0.580 0.630 34,447,980 20,662,588 0.5998 0.600 0.590 0.600 0.580 0.630 34,447,980 0.5998 -4.76%
2013-05-22 0 0.630 0.620 0.630 0.610 0.660 41,510,225 26,334,894 0.6344 0.630 0.620 0.630 0.610 0.660 41,510,225 0.6344 5.00%
2013-05-21 0 0.600 0.590 0.600 0.590 0.610 20,882,000 12,461,080 0.5967 0.600 0.590 0.600 0.590 0.610 20,882,000 0.5967 -1.64%
2013-05-20 0 0.610 0.590 0.600 0.560 0.640 43,624,000 26,326,840 0.6035 0.610 0.590 0.600 0.560 0.640 43,624,000 0.6035 -3.17%
2013-05-16 0 0.630 0.620 0.630 0.610 0.660 48,550,000 31,064,740 0.6399 0.630 0.620 0.630 0.610 0.660 48,550,000 0.6399 1.61%
2013-05-15 0 0.620 0.620 0.630 0.560 0.640 72,770,000 44,333,840 0.6092 0.620 0.620 0.630 0.560 0.640 72,770,000 0.6092 5.08%
2013-05-14 0 0.590 0.590 0.600 0.540 0.600 40,113,250 22,822,757 0.5690 0.590 0.590 0.600 0.540 0.600 40,113,250 0.5690 3.51%
2013-05-13 0 0.570 0.570 0.580 0.520 0.570 56,060,440 30,847,008 0.5502 0.570 0.570 0.580 0.520 0.570 56,060,440 0.5502 5.56%
2013-05-10 0 0.540 0.530 0.540 0.490 0.550 22,260,000 11,705,480 0.5259 0.540 0.530 0.540 0.490 0.550 22,260,000 0.5259 8.00%
2013-05-09 0 0.500 0.495 0.500 0.485 0.540 22,006,000 11,332,500 0.5150 0.500 0.495 0.500 0.485 0.540 22,006,000 0.5150 0.00%
2013-05-08 0 0.500 0.495 0.500 0.485 0.510 11,646,000 5,762,090 0.4948 0.500 0.495 0.500 0.485 0.510 11,646,000 0.4948 -1.96%
2013-05-07 0 0.510 0.495 0.500 0.450 0.520 56,074,000 27,599,140 0.4922 0.510 0.495 0.500 0.450 0.520 56,074,000 0.4922 10.87%
2013-05-06 0 0.460 0.455 0.460 0.445 0.460 12,522,000 5,693,840 0.4547 0.460 0.455 0.460 0.445 0.460 12,522,000 0.4547 2.22%
2013-05-03 0 0.450 0.445 0.450 0.440 0.470 19,261,250 8,715,501 0.4525 0.450 0.445 0.450 0.440 0.470 19,261,250 0.4525 -3.23%
2013-05-02 0 0.465 0.460 0.465 0.405 0.475 83,572,599 38,090,003 0.4558 0.465 0.460 0.465 0.405 0.475 83,572,599 0.4558 12.05%
2013-04-30 0 0.415 0.410 0.415 0.400 0.420 6,238,000 2,571,520 0.4122 0.415 0.410 0.415 0.400 0.420 6,238,000 0.4122 2.47%
2013-04-29 0 0.405 0.400 0.405 0.400 0.405 2,656,000 1,065,850 0.4013 0.405 0.400 0.405 0.400 0.405 2,656,000 0.4013 0.00%
2013-04-26 0 0.405 0.400 0.405 0.400 0.410 9,580,000 3,849,440 0.4018 0.405 0.400 0.405 0.400 0.410 9,580,000 0.4018 -1.22%
2013-04-25 0 0.410 0.405 0.410 0.405 0.420 24,816,000 10,250,700 0.4131 0.410 0.405 0.410 0.405 0.420 24,816,000 0.4131 1.23%
2013-04-24 0 0.405 0.400 0.410 0.390 0.435 41,914,801 17,439,550 0.4161 0.405 0.400 0.410 0.390 0.435 41,914,801 0.4161 2.53%
2013-04-23 0 0.395 0.390 0.395 0.385 0.395 6,234,000 2,428,760 0.3896 0.395 0.390 0.395 0.385 0.395 6,234,000 0.3896 1.28%
2013-04-22 0 0.390 0.385 0.390 0.385 0.390 5,990,200 2,321,233 0.3875 0.390 0.385 0.390 0.385 0.390 5,990,200 0.3875 0.00%
2013-04-19 0 0.390 0.390 0.395 0.385 0.400 11,130,000 4,352,240 0.3910 0.390 0.390 0.395 0.385 0.400 11,130,000 0.3910 0.00%
2013-04-18 0 0.390 0.385 0.390 0.390 0.400 15,260,000 5,994,470 0.3928 0.390 0.385 0.390 0.390 0.400 15,260,000 0.3928 -1.27%
2013-04-17 0 0.395 0.400 0.405 0.390 0.405 17,055,200 6,768,986 0.3969 0.395 0.400 0.405 0.390 0.405 17,055,200 0.3969 1.28%
2013-04-16 0 0.390 0.385 0.390 0.385 0.395 7,306,000 2,846,420 0.3896 0.390 0.385 0.390 0.385 0.395 7,306,000 0.3896 -1.27%
2013-04-15 0 0.395 0.395 0.400 0.385 0.400 16,162,340 6,319,287 0.3910 0.395 0.395 0.400 0.385 0.400 16,162,340 0.3910 -1.25%
2013-04-12 0 0.400 0.395 0.400 0.390 0.405 11,217,000 4,458,045 0.3974 0.400 0.395 0.400 0.390 0.405 11,217,000 0.3974 1.27%
2013-04-11 0 0.395 0.390 0.395 0.385 0.405 13,808,048 5,469,488 0.3961 0.395 0.390 0.395 0.385 0.405 13,808,048 0.3961 0.00%
2013-04-10 0 0.395 0.390 0.395 0.380 0.395 9,956,000 3,885,850 0.3903 0.395 0.390 0.395 0.380 0.395 9,956,000 0.3903 1.28%
2013-04-09 0 0.390 0.385 0.390 0.385 0.405 10,356,013 4,100,594 0.3960 0.390 0.385 0.390 0.385 0.405 10,356,013 0.3960 0.00%
2013-04-08 0 0.390 0.385 0.390 0.360 0.390 6,329,788 2,400,175 0.3792 0.390 0.385 0.390 0.360 0.390 6,329,788 0.3792 4.00%
2013-04-05 0 0.375 0.365 0.375 0.365 0.395 10,237,426 3,824,791 0.3736 0.375 0.365 0.375 0.365 0.395 10,237,426 0.3736 -3.85%
2013-04-03 0 0.390 0.390 0.400 0.390 0.410 6,394,100 2,546,767 0.3983 0.390 0.390 0.400 0.390 0.410 6,394,100 0.3983 0.00%
2013-04-02 0 0.390 0.390 0.395 0.385 0.400 8,614,300 3,374,810 0.3918 0.390 0.390 0.395 0.385 0.400 8,614,300 0.3918 -2.50%
2013-03-28 0 0.400 0.395 0.400 0.385 0.410 11,750,867 4,682,155 0.3985 0.400 0.395 0.400 0.385 0.410 11,750,867 0.3985 -2.44%
2013-03-27 0 0.410 0.410 0.415 0.400 0.440 35,826,759 15,077,073 0.4208 0.410 0.410 0.415 0.400 0.440 35,826,759 0.4208 5.13%
2013-03-26 0 0.390 0.390 0.395 0.380 0.395 21,621,600 8,322,991 0.3849 0.390 0.390 0.395 0.380 0.395 21,621,600 0.3849 -1.27%
2013-03-25 0 0.395 0.390 0.395 0.380 0.410 51,214,698 20,271,318 0.3958 0.395 0.390 0.395 0.380 0.410 51,214,698 0.3958 -4.82%
2013-03-22 0 0.415 0.410 0.415 0.410 0.440 103,550,202 44,090,214 0.4258 0.415 0.410 0.415 0.410 0.440 103,550,202 0.4258 -18.63%
2013-03-21 0 0.510 0.500 0.510 0.400 0.600 80,732,000 41,306,000 0.5116 0.510 0.500 0.510 0.400 0.600 80,732,000 0.5116 29.11%
2013-03-20 0 0.395 0.395 0.405 0.395 0.405 1,538,000 614,080 0.3993 0.395 0.395 0.405 0.395 0.405 1,538,000 0.3993 1.28%
2013-03-19 0 0.390 0.390 0.395 0.390 0.400 706,000 277,460 0.3930 0.390 0.390 0.395 0.390 0.400 706,000 0.3930 0.00%
2013-03-18 0 0.390 0.390 0.395 0.385 0.410 1,926,000 749,840 0.3893 0.390 0.390 0.395 0.385 0.410 1,926,000 0.3893 -2.50%
2013-03-15 0 0.400 0.400 0.405 0.400 0.415 2,880,800 1,172,002 0.4068 0.400 0.400 0.405 0.400 0.415 2,880,800 0.4068 -1.23%
2013-03-14 0 0.405 0.400 0.405 0.395 0.410 4,462,000 1,785,550 0.4002 0.405 0.400 0.405 0.395 0.410 4,462,000 0.4002 5.19%
2013-03-13 0 0.385 0.385 0.390 0.385 0.400 3,120,000 1,217,220 0.3901 0.385 0.385 0.390 0.385 0.400 3,120,000 0.3901 -3.75%
2013-03-12 0 0.400 0.395 0.405 0.395 0.415 3,012,000 1,216,070 0.4037 0.400 0.395 0.405 0.395 0.415 3,012,000 0.4037 -4.76%
2013-03-11 0 0.420 0.415 0.420 0.400 0.435 8,754,000 3,666,580 0.4188 0.420 0.415 0.420 0.400 0.435 8,754,000 0.4188 3.70%
2013-03-08 0 0.405 0.395 0.405 0.395 0.420 5,638,000 2,268,520 0.4024 0.405 0.395 0.405 0.395 0.420 5,638,000 0.4024 -1.22%
2013-03-07 0 0.410 0.410 0.420 0.410 0.425 2,964,000 1,228,680 0.4145 0.410 0.410 0.420 0.410 0.425 2,964,000 0.4145 -1.20%
2013-03-06 0 0.415 0.410 0.415 0.405 0.440 7,916,000 3,275,650 0.4138 0.415 0.410 0.415 0.405 0.440 7,916,000 0.4138 -2.35%
2013-03-05 0 0.425 0.430 0.435 0.390 0.455 13,184,970 5,633,038 0.4272 0.425 0.430 0.435 0.390 0.455 13,184,970 0.4272 8.97%
2013-03-04 0 0.390 0.385 0.390 0.385 0.405 5,256,400 2,060,688 0.3920 0.390 0.385 0.390 0.385 0.405 5,256,400 0.3920 -4.88%
2013-03-01 0 0.410 0.405 0.410 0.400 0.415 2,008,000 814,400 0.4056 0.410 0.405 0.410 0.400 0.415 2,008,000 0.4056 -1.20%
2013-02-28 0 0.415 0.405 0.415 0.405 0.425 1,124,000 464,470 0.4132 0.415 0.405 0.415 0.405 0.425 1,124,000 0.4132 0.00%
2013-02-27 0 0.415 0.400 0.415 0.400 0.415 682,000 276,650 0.4056 0.415 0.400 0.415 0.400 0.415 682,000 0.4056 2.47%
2013-02-26 0 0.405 0.405 0.410 0.395 0.415 1,172,000 474,460 0.4048 0.405 0.405 0.410 0.395 0.415 1,172,000 0.4048 -3.57%
2013-02-25 0 0.420 0.415 0.420 0.405 0.425 1,230,000 510,560 0.4151 0.420 0.415 0.420 0.405 0.425 1,230,000 0.4151 -3.45%
2013-02-22 0 0.435 0.425 0.435 0.420 0.460 4,385,200 1,885,672 0.4300 0.435 0.425 0.435 0.420 0.460 4,385,200 0.4300 -6.45%
2013-02-21 0 0.465 0.465 0.470 0.455 0.510 12,266,200 5,902,581 0.4812 0.465 0.465 0.470 0.455 0.510 12,266,200 0.4812 8.98%
2013-02-20 0 0.560 0.560 0.570 0.550 0.560 968,000 540,060 0.5579 0.427 0.427 0.434 0.419 0.427 1,270,500 0.4251 1.82%
2013-02-19 0 0.550 0.550 0.560 0.540 0.580 2,312,150 1,272,035 0.5502 0.419 0.419 0.427 0.411 0.442 3,034,697 0.4192 -3.51%
2013-02-18 0 0.570 0.570 0.580 0.550 0.580 1,963,450 1,127,531 0.5743 0.434 0.434 0.442 0.419 0.442 2,577,028 0.4375 0.00%
2013-02-15 0 0.570 0.570 0.580 0.560 0.580 1,712,001 976,520 0.5704 0.434 0.434 0.442 0.427 0.442 2,247,001 0.4346 0.00%
2013-02-14 0 0.570 0.560 0.570 0.540 0.580 1,489,250 849,802 0.5706 0.434 0.427 0.434 0.411 0.442 1,954,641 0.4348 3.64%
2013-02-08 0 0.550 0.540 0.560 0.540 0.550 1,783,400 977,990 0.5484 0.419 0.411 0.427 0.411 0.419 2,340,712 0.4178 -1.79%
2013-02-07 0 0.560 0.560 0.570 0.550 0.590 2,528,000 1,424,020 0.5633 0.427 0.427 0.434 0.419 0.450 3,318,000 0.4292 -3.45%
2013-02-06 0 0.580 0.580 0.590 0.560 0.590 2,634,000 1,513,180 0.5745 0.442 0.442 0.450 0.427 0.450 3,457,125 0.4377 -1.69%
2013-02-05 0 0.590 0.580 0.590 0.570 0.590 1,409,980 818,689 0.5806 0.450 0.442 0.450 0.434 0.450 1,850,599 0.4424 0.00%
2013-02-04 0 0.590 0.580 0.590 0.580 0.600 1,467,700 869,872 0.5927 0.450 0.442 0.450 0.442 0.457 1,926,356 0.4516 -1.67%
2013-02-01 0 0.600 0.590 0.600 0.590 0.610 1,593,750 958,757 0.6016 0.457 0.450 0.457 0.450 0.465 2,091,797 0.4583 0.00%
2013-01-31 0 0.600 0.590 0.610 0.590 0.620 1,052,200 632,922 0.6015 0.457 0.450 0.465 0.450 0.472 1,381,012 0.4583 0.00%
2013-01-30 0 0.600 0.600 0.610 0.590 0.620 3,672,000 2,221,460 0.6050 0.457 0.457 0.465 0.450 0.472 4,819,500 0.4609 -3.23%
2013-01-29 0 0.620 0.620 0.630 0.610 0.630 643,000 398,330 0.6195 0.472 0.472 0.480 0.465 0.480 843,937 0.4720 0.00%
2013-01-28 0 0.620 0.610 0.620 0.600 0.640 2,460,000 1,516,960 0.6167 0.472 0.465 0.472 0.457 0.488 3,228,750 0.4698 -3.12%
2013-01-25 0 0.640 0.630 0.640 0.630 0.650 2,166,000 1,382,940 0.6385 0.488 0.480 0.488 0.480 0.495 2,842,875 0.4865 -1.54%
2013-01-24 0 0.650 0.650 0.660 0.650 0.660 1,072,000 699,320 0.6524 0.495 0.495 0.503 0.495 0.503 1,407,000 0.4970 -1.52%
2013-01-23 0 0.660 0.640 0.660 0.650 0.660 2,082,000 1,360,620 0.6535 0.503 0.488 0.503 0.495 0.503 2,732,625 0.4979 1.54%
2013-01-22 0 0.650 0.650 0.660 0.650 0.660 1,572,200 1,034,072 0.6577 0.495 0.495 0.503 0.495 0.503 2,063,512 0.5011 -1.52%
2013-01-21 0 0.660 0.650 0.660 0.650 0.670 747,600 491,552 0.6575 0.503 0.495 0.503 0.495 0.510 981,225 0.5010 0.00%
2013-01-18 0 0.660 0.650 0.660 0.650 0.680 1,416,000 937,320 0.6619 0.503 0.495 0.503 0.495 0.518 1,858,500 0.5043 0.00%
2013-01-17 0 0.660 0.660 0.670 0.650 0.680 1,746,000 1,160,880 0.6649 0.503 0.503 0.510 0.495 0.518 2,291,625 0.5066 -2.94%
2013-01-16 0 0.680 0.670 0.680 0.630 0.690 9,800,000 6,484,180 0.6617 0.518 0.510 0.518 0.480 0.526 12,862,500 0.5041 4.62%
2013-01-15 0 0.650 0.640 0.650 0.630 0.650 2,024,000 1,296,460 0.6405 0.495 0.488 0.495 0.480 0.495 2,656,500 0.4880 0.00%
2013-01-14 0 0.650 0.640 0.650 0.640 0.660 3,142,860 2,039,533 0.6489 0.495 0.488 0.495 0.488 0.503 4,125,004 0.4944 0.00%
2013-01-11 0 0.650 0.640 0.650 0.630 0.660 4,174,100 2,674,945 0.6408 0.495 0.488 0.495 0.480 0.503 5,478,506 0.4883 0.00%
2013-01-10 0 0.650 0.650 0.660 0.640 0.660 9,380,580 6,105,497 0.6509 0.495 0.495 0.503 0.488 0.503 12,312,011 0.4959 1.56%
2013-01-09 0 0.640 0.640 0.650 0.630 0.650 5,337,379 3,411,644 0.6392 0.488 0.488 0.495 0.480 0.495 7,005,310 0.4870 0.00%
2013-01-08 0 0.640 0.630 0.640 0.630 0.670 10,575,050 6,808,961 0.6439 0.488 0.480 0.488 0.480 0.510 13,879,753 0.4906 -3.03%
2013-01-07 0 0.660 0.650 0.660 0.620 0.700 27,531,172 17,912,190 0.6506 0.503 0.495 0.503 0.472 0.533 36,134,663 0.4957 -12.00%
2013-01-04 0 0.750 0.740 0.750 0.720 0.750 1,212,000 881,040 0.7269 0.571 0.564 0.571 0.549 0.571 1,590,750 0.5539 0.00%
2013-01-03 0 0.750 0.740 0.750 0.730 0.760 592,000 442,920 0.7482 0.571 0.564 0.571 0.556 0.579 777,000 0.5700 1.35%
2013-01-02 0 0.740 0.740 0.750 0.700 0.750 582,000 417,220 0.7169 0.564 0.564 0.571 0.533 0.571 763,875 0.5462 5.71%
2012-12-31 0 0.700 0.700 0.720 0.700 0.700 116,000 81,200 0.7000 0.533 0.533 0.549 0.533 0.533 152,250 0.5333 0.00%
2012-12-28 0 0.700 0.700 0.720 0.700 0.720 334,000 236,520 0.7081 0.533 0.533 0.549 0.533 0.549 438,375 0.5395 0.00%
2012-12-27 0 0.700 0.700 0.710 0.690 0.720 512,000 359,840 0.7028 0.533 0.533 0.541 0.526 0.549 672,000 0.5355 -2.78%
2012-12-24 0 0.720 0.720 0.730 0.720 0.720 30,000 21,600 0.7200 0.549 0.549 0.556 0.549 0.549 39,375 0.5486 0.00%
2012-12-21 0 0.720 0.710 0.740 0.710 0.720 30,000 21,420 0.7140 0.549 0.541 0.564 0.541 0.549 39,375 0.5440 0.00%
2012-12-20 0 0.720 0.720 0.730 0.720 0.720 104,000 74,880 0.7200 0.549 0.549 0.556 0.549 0.549 136,500 0.5486 -2.70%
2012-12-19 0 0.740 0.740 0.750 0.720 0.740 410,000 300,920 0.7340 0.564 0.564 0.571 0.549 0.564 538,125 0.5592 4.23%
2012-12-18 0 0.710 0.710 0.720 0.710 0.730 728,000 523,920 0.7197 0.541 0.541 0.549 0.541 0.556 955,500 0.5483 -4.05%
2012-12-17 0 0.740 0.730 0.740 0.730 0.750 264,000 194,900 0.7383 0.564 0.556 0.564 0.556 0.571 346,500 0.5625 1.37%
2012-12-14 0 0.730 0.720 0.740 0.720 0.740 634,000 458,420 0.7231 0.556 0.549 0.564 0.549 0.564 832,125 0.5509 -2.67%
2012-12-13 0 0.750 0.720 0.750 0.720 0.750 158,000 116,100 0.7348 0.571 0.549 0.571 0.549 0.571 207,375 0.5599 1.35%
2012-12-12 0 0.740 0.730 0.750 0.670 0.740 160,000 117,720 0.7358 0.564 0.556 0.571 0.510 0.564 210,000 0.5606 0.00%
2012-12-11 0 0.740 0.740 0.760 0.730 0.760 254,000 192,240 0.7569 0.564 0.564 0.579 0.556 0.579 333,375 0.5766 -2.63%
2012-12-10 0 0.760 0.750 0.760 0.720 0.780 432,000 328,040 0.7594 0.579 0.571 0.579 0.549 0.594 567,000 0.5786 4.11%
2012-12-07 0 0.730 0.720 0.740 0.720 0.730 100,000 72,900 0.7290 0.556 0.549 0.564 0.549 0.556 131,250 0.5554 0.00%
2012-12-06 0 0.730 0.720 0.730 0.690 0.740 624,000 447,940 0.7179 0.556 0.549 0.556 0.526 0.564 819,000 0.5469 -1.35%
2012-12-05 0 0.740 0.730 0.740 0.720 0.740 228,000 164,900 0.7232 0.564 0.556 0.564 0.549 0.564 299,250 0.5510 1.37%
2012-12-04 0 0.730 0.720 0.740 0.720 0.740 320,000 232,360 0.7261 0.556 0.549 0.564 0.549 0.564 420,000 0.5532 0.00%
2012-12-03 0 0.730 0.720 0.740 0.730 0.740 386,000 282,760 0.7325 0.556 0.549 0.564 0.556 0.564 506,625 0.5581 -3.95%
2012-11-30 0 0.760 0.750 0.760 0.740 0.760 202,000 152,580 0.7553 0.579 0.571 0.579 0.564 0.579 265,125 0.5755 1.33%
2012-11-29 0 0.750 0.740 0.750 0.740 0.750 362,000 269,860 0.7455 0.571 0.564 0.571 0.564 0.571 475,125 0.5680 0.00%
2012-11-28 0 0.750 0.740 0.750 0.740 0.800 80,000 59,860 0.7483 0.571 0.564 0.571 0.564 0.610 105,000 0.5701 -1.32%
2012-11-27 0 0.760 0.760 0.790 0.750 0.760 150,000 112,800 0.7520 0.579 0.579 0.602 0.571 0.579 196,875 0.5730 0.00%
2012-11-26 0 0.760 0.750 0.780 0.760 0.790 24,000 18,540 0.7725 0.579 0.571 0.594 0.579 0.602 31,500 0.5886 -1.30%
2012-11-23 0 0.770 0.770 0.790 0.750 0.760 204,000 153,080 0.7504 0.587 0.587 0.602 0.571 0.579 267,750 0.5717 -1.28%
2012-11-22 0 0.780 0.760 0.780 0.780 0.780 100,240 78,187 0.7800 0.594 0.579 0.594 0.594 0.594 131,565 0.5943 1.30%
2012-11-21 0 0.770 0.740 0.770 0.750 0.770 84,000 63,120 0.7514 0.587 0.564 0.587 0.571 0.587 110,250 0.5725 1.32%
2012-11-20 0 0.760 0.750 0.770 0.750 0.760 66,000 50,000 0.7576 0.579 0.571 0.587 0.571 0.579 86,625 0.5772 0.00%
2012-11-19 0 0.760 0.750 0.760 - - 0 0 - 0.579 0.571 0.579 - - 0 - 0.00%
2012-11-16 0 0.760 0.750 0.780 0.760 0.760 40,000 30,400 0.7600 0.579 0.571 0.594 0.579 0.579 52,500 0.5790 0.00%
2012-11-15 0 0.760 0.750 0.790 0.760 0.770 72,000 54,940 0.7631 0.579 0.571 0.602 0.579 0.587 94,500 0.5814 -1.30%
2012-11-14 0 0.770 0.770 0.790 0.760 0.780 186,000 144,720 0.7781 0.587 0.587 0.602 0.579 0.594 244,125 0.5928 -3.75%
2012-11-13 0 0.800 0.780 0.800 0.760 0.800 562,000 428,060 0.7617 0.610 0.594 0.610 0.579 0.610 737,625 0.5803 2.56%
2012-11-12 0 0.780 0.770 0.790 0.770 0.800 94,000 73,460 0.7815 0.594 0.587 0.602 0.587 0.610 123,375 0.5954 -2.50%
2012-11-09 0 0.800 0.790 0.810 0.780 0.810 188,000 151,840 0.8077 0.610 0.602 0.617 0.594 0.617 246,750 0.6154 0.00%
2012-11-08 0 0.800 0.790 0.800 0.780 0.810 380,000 302,860 0.7970 0.610 0.602 0.610 0.594 0.617 498,750 0.6072 -1.23%
2012-11-07 0 0.810 0.800 0.810 0.780 0.810 64,000 50,800 0.7938 0.617 0.610 0.617 0.594 0.617 84,000 0.6048 2.53%
2012-11-06 0 0.790 0.790 0.800 0.790 0.810 358,000 284,320 0.7942 0.602 0.602 0.610 0.602 0.617 469,875 0.6051 -1.25%
2012-11-05 0 0.800 0.800 0.810 0.790 0.810 328,000 260,600 0.7945 0.610 0.610 0.617 0.602 0.617 430,500 0.6053 -1.23%
2012-11-02 0 0.810 0.800 0.810 0.800 0.830 190,000 154,000 0.8105 0.617 0.610 0.617 0.610 0.632 249,375 0.6175 1.25%
2012-11-01 0 0.800 0.790 0.810 0.790 0.820 988,000 796,500 0.8062 0.610 0.602 0.617 0.602 0.625 1,296,750 0.6142 2.56%
2012-10-31 0 0.780 0.780 0.800 0.780 0.780 18,000 14,040 0.7800 0.594 0.594 0.610 0.594 0.594 23,625 0.5943 0.00%
2012-10-30 0 0.780 0.780 0.790 0.780 0.800 300,000 238,600 0.7953 0.594 0.594 0.602 0.594 0.610 393,750 0.6060 -2.50%
2012-10-29 0 0.800 0.770 0.800 0.800 0.800 20,000 16,000 0.8000 0.610 0.587 0.610 0.610 0.610 26,250 0.6095 0.00%
2012-10-26 0 0.800 0.770 0.800 0.760 0.810 652,000 514,160 0.7886 0.610 0.587 0.610 0.579 0.617 855,750 0.6008 -2.44%
2012-10-25 0 0.820 0.800 0.820 0.800 0.830 460,000 374,940 0.8151 0.625 0.610 0.625 0.610 0.632 603,750 0.6210 -1.20%
2012-10-24 0 0.830 0.820 0.830 0.790 0.840 984,000 811,880 0.8251 0.632 0.625 0.632 0.602 0.640 1,291,500 0.6286 3.75%
2012-10-22 0 0.800 0.800 0.810 0.800 0.820 386,000 312,760 0.8103 0.610 0.610 0.617 0.610 0.625 506,625 0.6173 0.00%
2012-10-19 0 0.800 0.800 0.820 0.780 0.840 1,262,000 1,030,080 0.8162 0.610 0.610 0.625 0.594 0.640 1,656,375 0.6219 0.00%
2012-10-18 0 0.800 0.790 0.800 0.760 0.830 1,264,000 1,017,660 0.8051 0.610 0.602 0.610 0.579 0.632 1,659,000 0.6134 5.26%
2012-10-17 0 0.760 0.760 0.770 0.740 0.760 188,000 140,720 0.7485 0.579 0.579 0.587 0.564 0.579 246,750 0.5703 2.70%
2012-10-16 0 0.740 0.740 0.760 0.730 0.750 618,000 457,940 0.7410 0.564 0.564 0.579 0.556 0.571 811,125 0.5646 0.00%
2012-10-15 0 0.740 0.740 0.750 0.740 0.780 72,000 54,380 0.7553 0.564 0.564 0.571 0.564 0.594 94,500 0.5754 -1.33%
2012-10-12 0 0.750 0.740 0.750 0.740 0.790 122,000 91,600 0.7508 0.571 0.564 0.571 0.564 0.602 160,125 0.5721 1.35%
2012-10-11 0 0.740 0.740 0.770 0.730 0.740 90,000 66,400 0.7378 0.564 0.564 0.587 0.556 0.564 118,125 0.5621 -1.33%
2012-10-10 0 0.750 0.750 0.780 0.750 0.780 170,000 130,500 0.7676 0.571 0.571 0.594 0.571 0.594 223,125 0.5849 -2.60%
2012-10-09 0 0.770 0.750 0.770 0.740 0.780 756,000 574,640 0.7601 0.587 0.571 0.587 0.564 0.594 992,250 0.5791 -1.28%
2012-10-08 0 0.780 0.770 0.780 0.780 0.810 358,000 281,300 0.7858 0.594 0.587 0.594 0.594 0.617 469,875 0.5987 1.30%
2012-10-05 0 0.770 0.770 0.780 0.760 0.780 236,000 182,080 0.7715 0.587 0.587 0.594 0.579 0.594 309,750 0.5878 0.00%
2012-10-04 0 0.770 0.760 0.770 0.720 0.770 146,000 109,640 0.7510 0.587 0.579 0.587 0.549 0.587 191,625 0.5722 2.67%
2012-10-03 0 0.750 0.750 0.770 0.750 0.770 322,000 244,800 0.7602 0.571 0.571 0.587 0.571 0.587 422,625 0.5792 0.00%
2012-09-28 0 0.750 0.750 0.760 0.750 0.780 498,000 381,620 0.7663 0.571 0.571 0.579 0.571 0.594 653,625 0.5839 0.00%
2012-09-27 0 0.750 0.750 0.770 0.740 0.770 388,000 291,780 0.7520 0.571 0.571 0.587 0.564 0.587 509,250 0.5730 -2.60%
2012-09-26 0 0.770 0.770 0.780 0.750 0.780 264,000 205,200 0.7773 0.587 0.587 0.594 0.571 0.594 346,500 0.5922 0.00%
2012-09-25 0 0.770 0.770 0.780 0.770 0.820 940,000 740,100 0.7873 0.587 0.587 0.594 0.587 0.625 1,233,750 0.5999 -2.53%
2012-09-24 0 0.790 0.780 0.790 0.770 0.800 610,000 477,700 0.7831 0.602 0.594 0.602 0.587 0.610 800,625 0.5967 2.60%
2012-09-21 0 0.770 0.770 0.790 0.750 0.800 740,000 574,440 0.7763 0.587 0.587 0.602 0.571 0.610 971,250 0.5914 4.05%
2012-09-20 0 0.740 0.740 0.770 0.740 0.760 158,000 119,500 0.7563 0.564 0.564 0.587 0.564 0.579 207,375 0.5763 -5.13%
2012-09-19 0 0.780 0.780 0.790 0.750 0.790 280,000 219,140 0.7826 0.594 0.594 0.602 0.571 0.602 367,500 0.5963 1.30%
2012-09-18 0 0.770 0.760 0.780 0.760 0.840 1,016,000 808,800 0.7961 0.587 0.579 0.594 0.579 0.640 1,333,500 0.6065 -6.10%
2012-09-17 0 0.820 0.810 0.830 0.800 0.870 2,472,000 2,066,700 0.8360 0.625 0.617 0.632 0.610 0.663 3,244,500 0.6370 2.50%
2012-09-14 0 0.800 0.790 0.800 0.710 0.880 5,361,000 4,403,910 0.8215 0.610 0.602 0.610 0.541 0.670 7,036,312 0.6259 12.68%
2012-09-13 0 0.710 0.700 0.710 0.700 0.710 430,000 304,880 0.7090 0.541 0.533 0.541 0.533 0.541 564,375 0.5402 2.90%
2012-09-12 0 0.690 0.690 0.700 0.670 0.730 820,000 578,100 0.7050 0.526 0.526 0.533 0.510 0.556 1,076,250 0.5371 4.55%
2012-09-11 0 0.660 0.660 0.670 0.660 0.670 81,700 54,471 0.6667 0.503 0.503 0.510 0.503 0.510 107,231 0.5080 -1.49%
2012-09-10 0 0.670 0.650 0.670 0.630 0.680 370,000 242,440 0.6552 0.510 0.495 0.510 0.480 0.518 485,625 0.4992 0.00%
2012-09-07 0 0.670 0.660 0.670 0.650 0.680 226,000 150,800 0.6673 0.510 0.503 0.510 0.495 0.518 296,625 0.5084 -1.47%
2012-09-06 0 0.680 0.650 0.680 0.650 0.680 12,000 7,980 0.6650 0.518 0.495 0.518 0.495 0.518 15,750 0.5067 4.62%
2012-09-05 0 0.650 0.650 0.670 0.650 0.650 100,000 65,000 0.6500 0.495 0.495 0.510 0.495 0.495 131,250 0.4952 -1.52%
2012-09-04 0 0.660 0.650 0.660 0.650 0.670 368,000 242,380 0.6586 0.503 0.495 0.503 0.495 0.510 483,000 0.5018 0.00%
2012-09-03 0 0.660 0.660 0.680 0.660 0.680 590,000 397,520 0.6738 0.503 0.503 0.518 0.503 0.518 774,375 0.5133 0.00%
2012-08-31 0 0.660 0.660 0.670 0.640 0.670 684,000 446,000 0.6520 0.503 0.503 0.510 0.488 0.510 897,750 0.4968 -1.49%
2012-08-30 0 0.670 0.660 0.680 0.660 0.680 340,000 227,100 0.6679 0.510 0.503 0.518 0.503 0.518 446,250 0.5089 -2.90%
2012-08-29 0 0.690 0.690 0.700 0.690 0.730 280,000 193,720 0.6919 0.526 0.526 0.533 0.526 0.556 367,500 0.5271 0.00%
2012-08-28 0 0.690 0.690 0.720 0.690 0.710 138,000 96,340 0.6981 0.526 0.526 0.549 0.526 0.541 181,125 0.5319 -1.43%
2012-08-27 0 0.700 0.700 0.710 0.700 0.720 608,000 429,900 0.7071 0.533 0.533 0.541 0.533 0.549 798,000 0.5387 -2.78%
2012-08-24 0 0.720 0.720 0.730 0.720 0.740 854,000 619,780 0.7257 0.549 0.549 0.556 0.549 0.564 1,120,875 0.5529 -4.00%
2012-08-23 0 0.750 0.740 0.750 0.730 0.750 464,000 344,900 0.7433 0.571 0.564 0.571 0.556 0.571 609,000 0.5663 4.17%
2012-08-22 0 0.720 0.720 0.750 0.720 0.760 216,000 161,000 0.7454 0.549 0.549 0.571 0.549 0.579 283,500 0.5679 -5.26%
2012-08-21 0 0.760 0.750 0.760 0.750 0.760 246,000 185,660 0.7547 0.579 0.571 0.579 0.571 0.579 322,875 0.5750 1.33%
2012-08-20 0 0.750 0.750 0.770 0.750 0.760 150,000 112,600 0.7507 0.571 0.571 0.587 0.571 0.579 196,875 0.5719 0.00%
2012-08-17 0 0.750 0.750 0.760 0.750 0.770 116,000 87,200 0.7517 0.571 0.571 0.579 0.571 0.587 152,250 0.5727 0.00%
2012-08-16 0 0.750 0.740 0.750 0.740 0.780 306,000 230,800 0.7542 0.571 0.564 0.571 0.564 0.594 401,625 0.5747 0.00%
2012-08-15 0 0.750 0.740 0.750 0.740 0.750 284,000 211,400 0.7444 0.571 0.564 0.571 0.564 0.571 372,750 0.5671 0.00%
2012-08-14 0 0.750 0.750 0.760 0.750 0.750 332,000 249,000 0.7500 0.571 0.571 0.579 0.571 0.571 435,750 0.5714 0.00%
2012-08-13 0 0.750 0.750 0.760 0.740 0.750 56,000 41,760 0.7457 0.571 0.571 0.579 0.564 0.571 73,500 0.5682 1.35%
2012-08-10 0 0.740 0.740 0.750 0.730 0.740 188,000 138,840 0.7385 0.564 0.564 0.571 0.556 0.564 246,750 0.5627 1.37%
2012-08-09 0 0.730 0.730 0.740 0.700 0.770 1,282,000 936,180 0.7302 0.556 0.556 0.564 0.533 0.587 1,682,625 0.5564 -5.19%
2012-08-08 0 0.770 0.750 0.770 0.720 0.770 642,000 479,100 0.7463 0.587 0.571 0.587 0.549 0.587 842,625 0.5686 -2.53%
2012-08-07 0 0.790 0.760 0.790 0.760 0.790 36,000 27,840 0.7733 0.602 0.579 0.602 0.579 0.602 47,250 0.5892 2.60%
2012-08-06 0 0.770 0.750 0.770 0.760 0.820 312,000 239,340 0.7671 0.587 0.571 0.587 0.579 0.625 409,500 0.5845 -1.28%
2012-08-03 0 0.780 0.760 0.790 0.750 0.780 130,000 99,900 0.7685 0.594 0.579 0.602 0.571 0.594 170,625 0.5855 1.30%
2012-08-02 0 0.770 0.750 0.770 0.740 0.800 172,000 130,280 0.7574 0.587 0.571 0.587 0.564 0.610 225,750 0.5771 2.67%
2012-08-01 0 0.750 0.750 0.780 0.750 0.770 72,000 54,420 0.7558 0.571 0.571 0.594 0.571 0.587 94,500 0.5759 0.00%
2012-07-31 0 0.750 0.740 0.760 0.740 0.800 306,000 229,700 0.7507 0.571 0.564 0.579 0.564 0.610 401,625 0.5719 -1.32%
2012-07-30 0 0.760 0.760 0.770 0.750 0.770 56,000 42,420 0.7575 0.579 0.579 0.587 0.571 0.587 73,500 0.5771 1.33%
2012-07-27 0 0.750 0.750 0.760 0.740 0.760 150,000 113,000 0.7533 0.571 0.571 0.579 0.564 0.579 196,875 0.5740 2.74%
2012-07-26 0 0.730 0.730 0.740 0.720 0.750 370,000 275,560 0.7448 0.556 0.556 0.564 0.549 0.571 485,625 0.5674 1.39%
2012-07-25 0 0.720 0.720 0.750 0.720 0.750 132,000 95,740 0.7253 0.549 0.549 0.571 0.549 0.571 173,250 0.5526 0.00%
2012-07-24 0 0.720 0.710 0.720 0.720 0.740 70,000 50,820 0.7260 0.549 0.541 0.549 0.549 0.564 91,875 0.5531 0.00%
2012-07-23 0 0.720 0.710 0.730 0.720 0.750 564,000 411,780 0.7301 0.549 0.541 0.556 0.549 0.571 740,250 0.5563 -7.69%
2012-07-20 0 0.780 0.760 0.780 0.760 0.780 202,000 157,520 0.7798 0.594 0.579 0.594 0.579 0.594 265,125 0.5941 0.00%
2012-07-19 0 0.780 0.750 0.780 0.750 0.790 94,000 72,440 0.7706 0.594 0.571 0.594 0.571 0.602 123,375 0.5872 2.63%
2012-07-18 0 0.760 0.750 0.760 0.710 0.760 264,000 196,620 0.7448 0.579 0.571 0.579 0.541 0.579 346,500 0.5674 -1.30%
2012-07-17 0 0.770 0.760 0.780 0.770 0.800 116,000 91,180 0.7860 0.587 0.579 0.594 0.587 0.610 152,250 0.5989 -2.53%
2012-07-16 0 0.790 0.790 0.800 0.770 0.800 668,000 526,620 0.7884 0.602 0.602 0.610 0.587 0.610 876,750 0.6007 -2.47%
2012-07-13 0 0.810 0.810 0.820 0.780 0.830 1,500,000 1,199,280 0.7995 0.617 0.617 0.625 0.594 0.632 1,968,750 0.6092 -6.90%
2012-07-12 0 0.870 0.830 0.870 0.830 0.870 84,000 71,160 0.8471 0.663 0.632 0.663 0.632 0.663 110,250 0.6454 0.00%
2012-07-11 0 0.870 0.830 0.880 0.850 0.870 362,000 314,700 0.8693 0.663 0.632 0.670 0.648 0.663 475,125 0.6624 1.16%
2012-07-10 0 0.860 0.840 0.860 0.850 0.890 81,300 69,694 0.8572 0.655 0.640 0.655 0.648 0.678 106,706 0.6531 2.38%
2012-07-09 0 0.840 0.830 0.840 0.830 0.860 536,000 449,840 0.8393 0.640 0.632 0.640 0.632 0.655 703,500 0.6394 -4.55%
2012-07-06 0 0.880 0.850 0.880 0.840 0.890 166,550 141,577 0.8501 0.670 0.648 0.670 0.640 0.678 218,597 0.6477 4.76%
2012-07-05 0 0.840 0.840 0.880 0.830 0.940 428,000 364,460 0.8515 0.640 0.640 0.670 0.632 0.716 561,750 0.6488 0.00%
2012-07-04 0 0.840 0.830 0.840 0.830 0.840 208,000 173,320 0.8333 0.640 0.632 0.640 0.632 0.640 273,000 0.6349 -1.18%
2012-07-03 0 0.850 0.840 0.850 0.830 0.850 212,000 178,520 0.8421 0.648 0.640 0.648 0.632 0.648 278,250 0.6416 2.41%
2012-06-29 0 0.830 0.830 0.840 0.820 0.850 374,557 312,447 0.8342 0.632 0.632 0.640 0.625 0.648 491,606 0.6356 1.22%
2012-06-28 0 0.820 0.820 0.850 0.800 0.840 142,000 116,280 0.8189 0.625 0.625 0.648 0.610 0.640 186,375 0.6239 0.00%
2012-06-27 0 0.820 0.820 0.850 0.810 0.830 236,000 193,000 0.8178 0.625 0.625 0.648 0.617 0.632 309,750 0.6231 1.23%
2012-06-26 0 0.810 0.790 0.810 0.800 0.830 294,000 238,380 0.8108 0.617 0.602 0.617 0.610 0.632 385,875 0.6178 -3.57%
2012-06-25 0 0.840 0.820 0.840 0.840 0.850 32,000 27,100 0.8469 0.640 0.625 0.640 0.640 0.648 42,000 0.6452 -1.18%
2012-06-22 0 0.850 0.840 0.850 0.830 0.850 62,000 52,380 0.8448 0.648 0.640 0.648 0.632 0.648 81,375 0.6437 0.00%
2012-06-21 0 0.850 0.850 0.870 0.840 0.850 100,000 84,860 0.8486 0.648 0.648 0.663 0.640 0.648 131,250 0.6466 -2.30%
2012-06-20 0 0.870 0.840 0.870 0.830 0.870 192,000 162,660 0.8472 0.663 0.640 0.663 0.632 0.663 252,000 0.6455 2.35%
2012-06-19 0 0.850 0.850 0.870 0.830 0.860 118,720 99,636 0.8393 0.648 0.648 0.663 0.632 0.655 155,820 0.6394 -1.16%
2012-06-18 0 0.860 0.850 0.860 0.870 0.880 362,000 315,100 0.8704 0.655 0.648 0.655 0.663 0.670 475,125 0.6632 -3.37%
2012-06-15 0 0.890 0.890 0.910 0.890 0.890 18,000 16,020 0.8900 0.678 0.678 0.693 0.678 0.678 23,625 0.6781 -2.20%
2012-06-14 0 0.910 0.900 0.910 0.900 0.920 114,000 104,400 0.9158 0.693 0.686 0.693 0.686 0.701 149,625 0.6977 -1.09%
2012-06-13 0 0.920 0.910 0.920 0.910 0.930 296,000 272,400 0.9203 0.701 0.693 0.701 0.693 0.709 388,500 0.7012 2.22%
2012-06-12 0 0.900 0.900 0.940 0.880 0.900 114,300 101,766 0.8903 0.686 0.686 0.716 0.670 0.686 150,019 0.6784 1.12%
2012-06-11 0 0.890 0.890 0.900 0.860 0.890 324,000 283,860 0.8761 0.678 0.678 0.686 0.655 0.678 425,250 0.6675 3.49%
2012-06-08 0 0.860 0.850 0.860 0.840 0.870 270,400 230,760 0.8534 0.655 0.648 0.655 0.640 0.663 354,900 0.6502 -1.15%
2012-06-07 0 0.870 0.850 0.870 0.840 0.870 294,000 250,780 0.8530 0.663 0.648 0.663 0.640 0.663 385,875 0.6499 1.16%
2012-06-06 0 0.860 0.840 0.850 0.830 0.870 784,730 672,424 0.8569 0.655 0.640 0.648 0.632 0.663 1,029,958 0.6529 -2.27%
2012-06-05 0 0.880 0.850 0.880 0.810 0.880 172,575 149,252 0.8649 0.670 0.648 0.670 0.617 0.670 226,505 0.6589 4.76%
2012-06-04 0 0.840 0.790 0.840 0.780 0.860 38,000 30,720 0.8084 0.640 0.602 0.640 0.594 0.655 49,875 0.6159 -4.55%
2012-06-01 0 0.880 0.860 0.890 0.860 0.880 384,000 335,880 0.8747 0.670 0.655 0.678 0.655 0.670 504,000 0.6664 1.15%
2012-05-31 0 0.870 0.840 0.880 0.830 0.870 286,000 244,060 0.8534 0.663 0.640 0.670 0.632 0.663 375,375 0.6502 3.57%
2012-05-30 0 0.840 0.840 0.860 0.840 0.870 118,000 100,560 0.8522 0.640 0.640 0.655 0.640 0.663 154,875 0.6493 -3.45%
2012-05-29 0 0.870 0.860 0.870 0.830 0.870 86,000 73,460 0.8542 0.663 0.655 0.663 0.632 0.663 112,875 0.6508 2.35%
2012-05-28 0 0.850 0.810 0.870 0.800 0.860 102,000 85,520 0.8384 0.648 0.617 0.663 0.610 0.655 133,875 0.6388 -1.16%
2012-05-25 0 0.860 0.820 0.860 0.820 0.860 26,000 21,560 0.8292 0.655 0.625 0.655 0.625 0.655 34,125 0.6318 -1.15%
2012-05-24 0 0.870 0.860 0.870 0.850 0.880 114,000 98,160 0.8611 0.663 0.655 0.663 0.648 0.670 149,625 0.6560 3.57%
2012-05-23 0 0.840 0.840 0.860 0.830 0.860 278,000 233,820 0.8411 0.640 0.640 0.655 0.632 0.655 364,875 0.6408 -3.45%
2012-05-22 0 0.870 0.850 0.870 0.850 0.880 376,000 325,060 0.8645 0.663 0.648 0.663 0.648 0.670 493,500 0.6587 1.16%
2012-05-21 0 0.860 0.850 0.880 0.820 0.870 174,000 147,440 0.8474 0.655 0.648 0.670 0.625 0.663 228,375 0.6456 3.61%
2012-05-18 0 0.830 0.820 0.840 0.760 0.850 266,000 219,560 0.8254 0.632 0.625 0.640 0.579 0.648 349,125 0.6289 -3.49%
2012-05-17 0 0.860 0.850 0.880 0.820 0.870 160,000 136,160 0.8510 0.655 0.648 0.670 0.625 0.663 210,000 0.6484 0.00%
2012-05-16 0 0.860 0.820 0.860 0.810 0.900 646,000 550,400 0.8520 0.655 0.625 0.655 0.617 0.686 847,875 0.6492 -1.15%
2012-05-15 0 0.870 0.830 0.870 0.810 0.870 238,000 197,560 0.8301 0.663 0.632 0.663 0.617 0.663 312,375 0.6324 0.00%
2012-05-14 0 0.870 0.850 0.890 0.850 0.890 160,000 138,500 0.8656 0.663 0.648 0.678 0.648 0.678 210,000 0.6595 -2.25%
2012-05-11 0 0.890 0.850 0.890 0.850 0.890 198,000 171,420 0.8658 0.678 0.648 0.678 0.648 0.678 259,875 0.6596 0.00%
2012-05-10 0 0.890 0.850 0.890 0.860 0.890 242,000 210,760 0.8709 0.678 0.648 0.678 0.655 0.678 317,625 0.6635 -1.11%
2012-05-09 0 0.900 0.880 0.900 0.860 0.900 130,000 113,160 0.8705 0.686 0.670 0.686 0.655 0.686 170,625 0.6632 2.27%
2012-05-08 0 0.880 0.880 0.930 0.880 0.900 94,000 83,600 0.8894 0.670 0.670 0.709 0.670 0.686 123,375 0.6776 0.00%
2012-05-07 0 0.880 0.880 0.900 0.870 0.900 432,000 380,740 0.8813 0.670 0.670 0.686 0.663 0.686 567,000 0.6715 -4.35%
2012-05-04 0 0.920 0.920 0.930 0.920 0.920 38,000 34,960 0.9200 0.701 0.701 0.709 0.701 0.701 49,875 0.7010 -1.08%
2012-05-03 0 0.930 0.890 0.930 0.890 0.930 102,000 94,780 0.9292 0.709 0.678 0.709 0.678 0.709 133,875 0.7080 0.00%
2012-05-02 0 0.930 0.930 0.940 0.920 0.930 540,000 500,100 0.9261 0.709 0.709 0.716 0.701 0.709 708,750 0.7056 1.09%
2012-04-30 0 0.920 0.920 0.930 0.880 0.920 676,000 611,620 0.9048 0.701 0.701 0.709 0.670 0.701 887,250 0.6893 1.10%
2012-04-27 0 0.910 0.910 0.920 0.910 0.910 302,000 274,820 0.9100 0.693 0.693 0.701 0.693 0.693 396,375 0.6933 -1.09%
2012-04-26 0 0.920 0.890 0.920 0.890 0.920 22,000 19,860 0.9027 0.701 0.678 0.701 0.678 0.701 28,875 0.6878 0.00%
2012-04-25 0 0.920 0.900 0.920 0.880 0.920 244,000 218,140 0.8940 0.701 0.686 0.701 0.670 0.701 320,250 0.6812 4.55%
2012-04-24 0 0.880 0.880 0.910 0.880 0.940 280,000 250,500 0.8946 0.670 0.670 0.693 0.670 0.716 367,500 0.6816 -2.22%
2012-04-23 0 0.900 0.870 0.900 0.890 0.910 356,000 320,020 0.8989 0.686 0.663 0.686 0.678 0.693 467,250 0.6849 -2.17%
2012-04-20 0 0.920 0.920 0.940 0.900 0.950 56,000 51,020 0.9111 0.701 0.701 0.716 0.686 0.724 73,500 0.6941 -2.13%
2012-04-19 0 0.940 0.930 0.940 0.900 0.970 339,000 316,640 0.9340 0.716 0.709 0.716 0.686 0.739 444,937 0.7117 2.17%
2012-04-18 0 0.920 0.920 0.930 0.890 0.950 433,055 396,939 0.9166 0.701 0.701 0.709 0.678 0.724 568,385 0.6984 4.55%
2012-04-17 0 0.880 0.880 0.890 0.880 0.910 334,000 294,720 0.8824 0.670 0.670 0.678 0.670 0.693 438,375 0.6723 -3.30%
2012-04-16 0 0.910 0.910 0.930 0.910 0.970 148,000 134,920 0.9116 0.693 0.693 0.709 0.693 0.739 194,250 0.6946 -3.19%
2012-04-13 0 0.940 0.930 0.940 0.910 0.960 784,000 732,160 0.9339 0.716 0.709 0.716 0.693 0.731 1,029,000 0.7115 3.30%
2012-04-12 0 0.910 0.900 0.910 0.890 0.920 724,000 657,440 0.9081 0.693 0.686 0.693 0.678 0.701 950,250 0.6919 2.25%
2012-04-11 0 0.890 0.880 0.890 0.850 0.900 1,282,000 1,129,880 0.8813 0.678 0.670 0.678 0.648 0.686 1,682,625 0.6715 3.49%
2012-04-10 0 0.860 0.860 0.880 0.840 0.870 465,000 399,170 0.8584 0.655 0.655 0.670 0.640 0.663 610,312 0.6540 -4.44%
2012-04-05 0 0.900 0.900 0.910 0.860 0.910 985,750 867,715 0.8803 0.686 0.686 0.693 0.655 0.693 1,293,797 0.6707 0.00%
2012-04-03 0 0.900 0.900 0.910 0.880 0.900 483,650 427,699 0.8843 0.686 0.686 0.693 0.670 0.686 634,791 0.6738 2.27%
2012-04-02 0 0.880 0.860 0.880 0.860 0.890 507,500 441,383 0.8697 0.670 0.655 0.670 0.655 0.678 666,094 0.6626 -2.22%
2012-03-30 0 0.900 0.900 0.920 0.880 0.920 672,000 604,040 0.8989 0.686 0.686 0.701 0.670 0.701 882,000 0.6849 -5.26%
2012-03-29 0 0.950 0.890 0.940 0.860 0.960 1,048,000 931,140 0.8885 0.724 0.678 0.716 0.655 0.731 1,375,500 0.6769 3.26%
2012-03-28 0 0.920 0.910 0.930 0.920 1.040 2,118,000 2,041,840 0.9640 0.701 0.693 0.709 0.701 0.792 2,779,875 0.7345 -11.54%
2012-03-27 0 1.040 1.040 1.050 1.030 1.060 680,000 710,420 1.0447 0.792 0.792 0.800 0.785 0.808 892,500 0.7960 0.97%
2012-03-26 0 1.030 1.030 1.050 1.010 1.060 384,000 393,380 1.0244 0.785 0.785 0.800 0.770 0.808 504,000 0.7805 0.98%
2012-03-23 0 1.020 1.020 1.030 1.020 1.050 626,000 646,280 1.0324 0.777 0.777 0.785 0.777 0.800 821,625 0.7866 -3.77%
2012-03-22 0 1.060 1.050 1.070 1.030 1.080 642,000 675,400 1.0520 0.808 0.800 0.815 0.785 0.823 842,625 0.8015 -0.93%
2012-03-21 0 1.070 1.050 1.070 1.020 1.100 1,920,000 2,015,660 1.0498 0.815 0.800 0.815 0.777 0.838 2,520,000 0.7999 -2.73%
2012-03-20 0 1.100 1.100 1.110 1.090 1.140 1,520,000 1,688,300 1.1107 0.838 0.838 0.846 0.830 0.869 1,995,000 0.8463 -1.79%
2012-03-19 0 1.120 1.120 1.130 1.120 1.180 902,000 1,041,820 1.1550 0.853 0.853 0.861 0.853 0.899 1,183,875 0.8800 -1.75%
2012-03-16 0 1.140 1.130 1.150 1.130 1.190 544,000 624,060 1.1472 0.869 0.861 0.876 0.861 0.907 714,000 0.8740 -0.87%
2012-03-15 0 1.150 1.150 1.170 1.150 1.200 2,310,000 2,702,800 1.1700 0.876 0.876 0.891 0.876 0.914 3,031,875 0.8915 0.88%
2012-03-14 0 1.140 1.140 1.150 1.140 1.250 4,576,000 5,507,280 1.2035 0.869 0.869 0.876 0.869 0.952 6,006,000 0.9170 0.88%
2012-03-13 0 1.130 1.130 1.140 1.100 1.150 520,000 591,920 1.1383 0.861 0.861 0.869 0.838 0.876 682,500 0.8673 0.89%
2012-03-12 0 1.120 1.120 1.130 1.080 1.150 1,320,000 1,476,160 1.1183 0.853 0.853 0.861 0.823 0.876 1,732,500 0.8520 -1.75%
2012-03-09 0 1.140 1.140 1.150 1.130 1.180 1,218,000 1,402,360 1.1514 0.869 0.869 0.876 0.861 0.899 1,598,625 0.8772 0.00%
2012-03-08 0 1.140 1.140 1.150 1.120 1.150 1,520,000 1,728,880 1.1374 0.869 0.869 0.876 0.853 0.876 1,995,000 0.8666 3.64%
2012-03-07 0 1.100 1.090 1.100 1.090 1.160 3,714,000 4,148,640 1.1170 0.838 0.830 0.838 0.830 0.884 4,874,625 0.8511 -5.98%
2012-03-06 0 1.170 1.160 1.170 1.150 1.250 3,444,400 4,092,896 1.1883 0.891 0.884 0.891 0.876 0.952 4,520,775 0.9054 -7.14%
2012-03-05 0 1.260 1.260 1.270 1.250 1.300 1,804,000 2,298,540 1.2741 0.960 0.960 0.968 0.952 0.990 2,367,750 0.9708 -1.56%
2012-03-02 0 1.280 1.280 1.290 1.270 1.330 2,182,000 2,826,700 1.2955 0.975 0.975 0.983 0.968 1.013 2,863,875 0.9870 1.59%
2012-03-01 0 1.260 1.250 1.260 1.250 1.350 2,968,000 3,840,100 1.2938 0.960 0.952 0.960 0.952 1.029 3,895,500 0.9858 -3.82%
2012-02-29 0 1.310 1.290 1.310 1.210 1.350 4,808,000 6,266,560 1.3034 0.998 0.983 0.998 0.922 1.029 6,310,500 0.9930 5.65%
2012-02-28 0 1.240 1.220 1.240 1.180 1.250 1,378,000 1,674,220 1.2150 0.945 0.930 0.945 0.899 0.952 1,808,625 0.9257 1.64%
2012-02-27 0 1.220 1.220 1.230 1.200 1.270 1,794,000 2,218,920 1.2369 0.930 0.930 0.937 0.914 0.968 2,354,625 0.9424 -0.81%
2012-02-24 0 1.230 1.220 1.260 1.150 1.280 6,838,000 8,452,200 1.2361 0.937 0.930 0.960 0.876 0.975 8,974,875 0.9418 0.00%
2012-02-23 0 1.230 1.220 1.240 1.200 1.300 3,500,000 4,301,940 1.2291 0.937 0.930 0.945 0.914 0.990 4,593,750 0.9365 -3.15%
2012-02-22 0 1.270 1.270 1.280 1.190 1.320 10,552,000 13,408,160 1.2707 0.968 0.968 0.975 0.907 1.006 13,849,500 0.9681 8.55%
2012-02-21 0 1.170 1.150 1.170 1.080 1.180 4,050,720 4,538,523 1.1204 0.891 0.876 0.891 0.823 0.899 5,316,570 0.8537 3.54%
2012-02-20 0 1.130 1.130 1.140 1.090 1.200 5,494,000 6,211,600 1.1306 0.861 0.861 0.869 0.830 0.914 7,210,875 0.8614 -2.59%
2012-02-17 0 1.160 1.150 1.160 1.000 1.220 23,550,000 27,200,040 1.1550 0.884 0.876 0.884 0.762 0.930 30,909,375 0.8800 19.59%
2012-02-16 0 0.970 0.970 0.980 0.970 1.010 812,000 794,120 0.9780 0.739 0.739 0.747 0.739 0.770 1,065,750 0.7451 -3.00%
2012-02-15 0 1.000 0.990 1.010 0.960 1.020 2,190,000 2,190,340 1.0002 0.762 0.754 0.770 0.731 0.777 2,874,375 0.7620 3.09%
2012-02-14 0 0.970 0.950 0.970 0.950 1.040 2,350,000 2,282,800 0.9714 0.739 0.724 0.739 0.724 0.792 3,084,375 0.7401 -3.96%
2012-02-13 0 1.010 0.990 1.000 0.990 1.040 894,000 908,360 1.0161 0.770 0.754 0.762 0.754 0.792 1,173,375 0.7741 0.00%
2012-02-10 0 1.010 1.000 1.010 1.000 1.060 2,815,000 2,901,420 1.0307 0.770 0.762 0.770 0.762 0.808 3,694,687 0.7853 -1.94%
2012-02-09 0 1.030 1.020 1.030 1.000 1.080 3,306,000 3,430,960 1.0378 0.785 0.777 0.785 0.762 0.823 4,339,125 0.7907 -0.96%
2012-02-08 0 1.040 1.030 1.040 0.890 1.060 10,000,000 10,165,940 1.0166 0.792 0.785 0.792 0.678 0.808 13,125,000 0.7745 16.85%
2012-02-07 0 0.890 0.870 0.890 0.880 0.910 704,000 625,860 0.8890 0.678 0.663 0.678 0.670 0.693 924,000 0.6773 -1.11%
2012-02-06 0 0.900 0.900 0.910 0.900 0.950 1,016,000 926,280 0.9117 0.686 0.686 0.693 0.686 0.724 1,333,500 0.6946 -3.23%
2012-02-03 0 0.930 0.930 0.940 0.860 0.950 3,032,000 2,772,680 0.9145 0.709 0.709 0.716 0.655 0.724 3,979,500 0.6967 4.49%
2012-02-02 0 0.890 0.890 0.900 0.870 0.900 576,000 512,940 0.8905 0.678 0.678 0.686 0.663 0.686 756,000 0.6785 2.30%
2012-02-01 0 0.870 0.870 0.890 0.870 0.890 302,000 264,580 0.8761 0.663 0.663 0.678 0.663 0.678 396,375 0.6675 -1.14%
2012-01-31 0 0.880 0.880 0.890 0.860 0.890 778,000 686,660 0.8826 0.670 0.670 0.678 0.655 0.678 1,021,125 0.6725 2.33%
2012-01-30 0 0.860 0.850 0.860 0.850 0.880 348,000 301,580 0.8666 0.655 0.648 0.655 0.648 0.670 456,750 0.6603 -1.15%
2012-01-27 0 0.870 0.870 0.880 0.860 0.890 202,000 175,380 0.8682 0.663 0.663 0.670 0.655 0.678 265,125 0.6615 -1.14%
2012-01-26 0 0.880 0.870 0.880 0.870 0.930 472,000 417,220 0.8839 0.670 0.663 0.670 0.663 0.709 619,500 0.6735 -4.35%
2012-01-20 0 0.920 0.900 0.920 0.870 0.920 590,000 521,240 0.8835 0.701 0.686 0.701 0.663 0.701 774,375 0.6731 3.37%
2012-01-19 0 0.890 0.890 0.900 0.870 0.910 792,000 706,220 0.8917 0.678 0.678 0.686 0.663 0.693 1,039,500 0.6794 2.30%
2012-01-18 0 0.870 0.860 0.870 0.870 0.900 516,000 450,140 0.8724 0.663 0.655 0.663 0.663 0.686 677,250 0.6647 -1.14%
2012-01-17 0 0.880 0.870 0.880 0.870 0.890 1,486,000 1,301,400 0.8758 0.670 0.663 0.670 0.663 0.678 1,950,375 0.6673 1.15%
2012-01-16 0 0.870 0.860 0.880 0.860 0.910 896,000 789,240 0.8808 0.663 0.655 0.670 0.655 0.693 1,176,000 0.6711 -6.45%
2012-01-13 0 0.930 0.930 0.940 0.860 0.940 1,984,000 1,785,120 0.8998 0.709 0.709 0.716 0.655 0.716 2,604,000 0.6855 8.14%
2012-01-12 0 0.860 0.860 0.870 0.860 0.880 104,000 89,520 0.8608 0.655 0.655 0.663 0.655 0.670 136,500 0.6558 2.38%
2012-01-11 0 0.840 0.840 0.860 0.830 0.860 310,000 262,560 0.8470 0.640 0.640 0.655 0.632 0.655 406,875 0.6453 -3.45%
2012-01-10 0 0.870 0.840 0.870 0.820 0.880 894,000 765,320 0.8561 0.663 0.640 0.663 0.625 0.670 1,173,375 0.6522 6.10%
2012-01-09 0 0.820 0.820 0.850 0.800 0.850 280,000 234,560 0.8377 0.625 0.625 0.648 0.610 0.648 367,500 0.6383 0.00%
2012-01-06 0 0.820 0.810 0.820 0.800 0.820 192,000 155,640 0.8106 0.625 0.617 0.625 0.610 0.625 252,000 0.6176 -1.20%
2012-01-05 0 0.830 0.820 0.830 0.820 0.860 456,000 378,840 0.8308 0.632 0.625 0.632 0.625 0.655 598,500 0.6330 -4.60%
2012-01-04 0 0.870 0.850 0.880 0.850 0.880 292,000 255,760 0.8759 0.663 0.648 0.670 0.648 0.670 383,250 0.6673 0.00%
2012-01-03 0 0.870 0.850 0.870 0.850 0.890 274,000 241,200 0.8803 0.663 0.648 0.663 0.648 0.678 359,625 0.6707 -2.25%
2011-12-30 0 0.890 0.870 0.890 0.860 0.890 248,000 218,760 0.8821 0.678 0.663 0.678 0.655 0.678 325,500 0.6721 2.30%
2011-12-29 0 0.870 0.860 0.880 0.850 0.880 424,000 368,180 0.8683 0.663 0.655 0.670 0.648 0.670 556,500 0.6616 2.35%
2011-12-28 0 0.850 0.850 0.890 0.850 0.870 100,000 86,060 0.8606 0.648 0.648 0.678 0.648 0.663 131,250 0.6557 -2.30%
2011-12-23 0 0.870 0.860 0.890 0.860 0.890 126,000 110,740 0.8789 0.663 0.655 0.678 0.655 0.678 165,375 0.6696 2.35%
2011-12-22 0 0.850 0.850 0.890 0.820 0.900 230,000 195,480 0.8499 0.648 0.648 0.678 0.625 0.686 301,875 0.6476 -5.56%
2011-12-21 0 0.900 0.870 0.900 0.850 0.900 286,000 255,780 0.8943 0.686 0.663 0.686 0.648 0.686 375,375 0.6814 5.88%
2011-12-20 0 0.850 0.840 0.850 0.810 0.870 130,000 109,740 0.8442 0.648 0.640 0.648 0.617 0.663 170,625 0.6432 -1.16%
2011-12-19 0 0.860 0.860 0.870 0.850 0.900 884,000 758,960 0.8586 0.655 0.655 0.663 0.648 0.686 1,160,250 0.6541 -3.37%
2011-12-16 0 0.890 0.870 0.890 0.840 0.920 1,128,000 984,540 0.8728 0.678 0.663 0.678 0.640 0.701 1,480,500 0.6650 1.14%
2011-12-15 0 0.880 0.850 0.880 0.860 0.880 518,000 451,560 0.8717 0.670 0.648 0.670 0.655 0.670 679,875 0.6642 -4.35%
2011-12-14 0 0.920 0.920 0.960 0.920 0.920 80,000 73,600 0.9200 0.701 0.701 0.731 0.701 0.701 105,000 0.7010 0.00%
2011-12-13 0 0.920 0.920 0.940 0.900 0.950 258,000 236,760 0.9177 0.701 0.701 0.716 0.686 0.724 338,625 0.6992 -4.17%
2011-12-12 0 0.960 0.950 0.960 0.950 0.960 50,000 47,700 0.9540 0.731 0.724 0.731 0.724 0.731 65,625 0.7269 0.00%
2011-12-09 0 0.960 0.950 0.970 0.920 0.980 634,000 603,000 0.9511 0.731 0.724 0.739 0.701 0.747 832,125 0.7247 -2.04%
2011-12-08 0 0.980 0.980 0.990 0.970 1.010 308,000 304,300 0.9880 0.747 0.747 0.754 0.739 0.770 404,250 0.7528 -2.97%
2011-12-07 0 1.010 1.000 1.010 0.970 1.010 246,000 242,500 0.9858 0.770 0.762 0.770 0.739 0.770 322,875 0.7511 5.21%
2011-12-06 0 0.960 0.960 0.970 0.960 0.980 150,000 145,000 0.9667 0.731 0.731 0.739 0.731 0.747 196,875 0.7365 -2.04%
2011-12-05 0 0.980 0.980 0.990 0.970 1.010 252,000 248,500 0.9861 0.747 0.747 0.754 0.739 0.770 330,750 0.7513 -2.97%
2011-12-02 0 1.010 1.010 1.020 0.980 1.030 438,000 439,480 1.0034 0.770 0.770 0.777 0.747 0.785 574,875 0.7645 0.00%
2011-12-01 0 1.010 1.010 1.020 0.990 1.030 1,274,076 1,279,413 1.0042 0.770 0.770 0.777 0.754 0.785 1,672,225 0.7651 6.32%
2011-11-30 0 0.950 0.950 0.960 0.930 1.050 2,174,000 2,105,260 0.9684 0.724 0.724 0.731 0.709 0.800 2,853,375 0.7378 -9.52%
2011-11-29 0 1.050 1.050 1.070 1.030 1.090 478,000 507,040 1.0608 0.800 0.800 0.815 0.785 0.830 627,375 0.8082 0.00%
2011-11-28 0 1.050 1.020 1.060 0.980 1.080 606,000 631,820 1.0426 0.800 0.777 0.808 0.747 0.823 795,375 0.7944 7.14%
2011-11-25 0 0.980 0.960 1.010 0.980 1.040 334,000 332,560 0.9957 0.747 0.731 0.770 0.747 0.792 438,375 0.7586 -3.92%
2011-11-24 0 1.020 1.020 1.050 1.020 1.100 244,000 253,580 1.0393 0.777 0.777 0.800 0.777 0.838 320,250 0.7918 0.99%
2011-11-23 0 1.010 1.010 1.020 1.000 1.020 158,000 159,360 1.0086 0.770 0.770 0.777 0.762 0.777 207,375 0.7685 -1.94%
2011-11-22 0 1.030 1.020 1.030 1.000 1.050 1,024,000 1,045,300 1.0208 0.785 0.777 0.785 0.762 0.800 1,344,000 0.7778 -3.74%
2011-11-21 0 1.070 1.060 1.070 1.050 1.090 256,000 272,140 1.0630 0.815 0.808 0.815 0.800 0.830 336,000 0.8099 -2.73%
2011-11-18 0 1.100 1.090 1.100 1.080 1.150 720,000 793,240 1.1017 0.838 0.830 0.838 0.823 0.876 945,000 0.8394 -4.35%
2011-11-17 0 1.150 1.140 1.160 1.120 1.200 1,380,000 1,600,160 1.1595 0.876 0.869 0.884 0.853 0.914 1,811,250 0.8835 -3.36%
2011-11-16 0 1.190 1.180 1.190 1.160 1.230 1,158,000 1,370,520 1.1835 0.907 0.899 0.907 0.884 0.937 1,519,875 0.9017 -2.46%
2011-11-15 0 1.220 1.220 1.230 1.180 1.290 4,154,000 5,123,740 1.2334 0.930 0.930 0.937 0.899 0.983 5,452,125 0.9398 3.39%
2011-11-14 0 1.180 1.170 1.180 1.160 1.230 1,264,000 1,499,200 1.1861 0.899 0.891 0.899 0.884 0.937 1,659,000 0.9037 4.42%
2011-11-11 0 1.130 1.130 1.140 1.130 1.170 696,000 794,580 1.1416 0.861 0.861 0.869 0.861 0.891 913,500 0.8698 0.00%
2011-11-10 0 1.130 1.130 1.140 1.130 1.210 2,206,000 2,552,220 1.1569 0.861 0.861 0.869 0.861 0.922 2,895,375 0.8815 -9.60%
2011-11-09 0 1.250 1.250 1.260 1.210 1.300 2,098,000 2,611,380 1.2447 0.952 0.952 0.960 0.922 0.990 2,753,625 0.9483 1.63%
2011-11-08 0 1.230 1.220 1.230 1.210 1.360 4,036,000 5,115,940 1.2676 0.937 0.930 0.937 0.922 1.036 5,297,250 0.9658 -6.82%
2011-11-07 0 1.320 1.320 1.340 1.100 1.380 9,380,000 12,048,780 1.2845 1.006 1.006 1.021 0.838 1.051 12,311,250 0.9787 16.81%
2011-11-04 0 1.130 1.120 1.130 1.110 1.160 1,188,000 1,347,940 1.1346 0.861 0.853 0.861 0.846 0.884 1,559,250 0.8645 2.73%
2011-11-03 0 1.100 1.100 1.130 1.050 1.150 1,838,000 2,038,960 1.1093 0.838 0.838 0.861 0.800 0.876 2,412,375 0.8452 0.92%
2011-11-02 0 1.090 1.090 1.110 1.050 1.160 1,150,000 1,257,580 1.0935 0.830 0.830 0.846 0.800 0.884 1,509,375 0.8332 -2.68%
2011-11-01 0 1.120 1.110 1.120 1.110 1.150 713,500 801,960 1.1240 0.853 0.846 0.853 0.846 0.876 936,469 0.8564 -3.45%
2011-10-31 0 1.160 1.150 1.180 1.080 1.200 3,006,000 3,417,120 1.1368 0.884 0.876 0.899 0.823 0.914 3,945,375 0.8661 0.87%
2011-10-28 0 1.150 1.150 1.160 0.960 1.260 12,864,000 14,498,400 1.1271 0.876 0.876 0.884 0.731 0.960 16,884,000 0.8587 22.34%
2011-10-27 0 0.940 0.940 0.950 0.880 0.970 2,402,000 2,247,840 0.9358 0.716 0.716 0.724 0.670 0.739 3,152,625 0.7130 8.05%
2011-10-26 0 0.870 0.860 0.870 0.810 0.900 940,520 816,056 0.8677 0.663 0.655 0.663 0.617 0.686 1,234,432 0.6611 -3.33%
2011-10-25 0 0.900 0.890 0.900 0.890 0.940 1,244,000 1,134,840 0.9123 0.686 0.678 0.686 0.678 0.716 1,632,750 0.6950 0.00%
2011-10-24 0 0.900 0.890 0.900 0.880 0.920 382,000 343,200 0.8984 0.686 0.678 0.686 0.670 0.701 501,375 0.6845 3.45%
2011-10-21 0 0.870 0.850 0.880 0.840 0.880 582,000 505,680 0.8689 0.663 0.648 0.670 0.640 0.670 763,875 0.6620 4.82%
2011-10-20 0 0.830 0.830 0.850 0.820 0.880 396,000 336,000 0.8485 0.632 0.632 0.648 0.625 0.670 519,750 0.6465 -5.68%
2011-10-19 0 0.880 0.870 0.880 0.850 0.920 144,000 127,200 0.8833 0.670 0.663 0.670 0.648 0.701 189,000 0.6730 3.53%
2011-10-18 0 0.850 0.820 0.850 0.820 0.930 576,000 495,700 0.8606 0.648 0.625 0.648 0.625 0.709 756,000 0.6557 -12.37%
2011-10-17 0 0.970 0.930 0.970 0.930 0.980 430,000 407,800 0.9484 0.739 0.709 0.739 0.709 0.747 564,375 0.7226 7.78%
2011-10-14 0 0.900 0.870 0.900 0.850 0.940 600,000 532,240 0.8871 0.686 0.663 0.686 0.648 0.716 787,500 0.6759 -5.26%
2011-10-13 0 0.950 0.930 0.950 0.900 0.990 1,694,000 1,568,860 0.9261 0.724 0.709 0.724 0.686 0.754 2,223,375 0.7056 7.95%
2011-10-12 0 0.880 0.880 0.890 0.760 0.880 1,130,000 939,020 0.8310 0.670 0.670 0.678 0.579 0.670 1,483,125 0.6331 14.29%
2011-10-11 0 0.770 0.760 0.780 0.720 0.780 1,228,000 931,620 0.7586 0.587 0.579 0.594 0.549 0.594 1,611,750 0.5780 10.00%
2011-10-10 0 0.700 0.700 0.710 0.660 0.710 627,000 436,430 0.6961 0.533 0.533 0.541 0.503 0.541 822,937 0.5303 6.06%
2011-10-07 0 0.660 0.650 0.710 0.640 0.730 2,506,000 1,751,200 0.6988 0.503 0.495 0.541 0.488 0.556 3,289,125 0.5324 -2.94%
2011-10-06 0 0.680 0.670 0.690 0.650 0.730 872,000 614,080 0.7042 0.518 0.510 0.526 0.495 0.556 1,144,500 0.5365 6.25%
2011-10-04 0 0.640 0.630 0.650 0.630 0.700 1,590,000 1,059,380 0.6663 0.488 0.480 0.495 0.480 0.533 2,086,875 0.5076 -9.86%
2011-10-03 0 0.710 0.690 0.710 0.690 0.740 902,000 638,780 0.7082 0.541 0.526 0.541 0.526 0.564 1,183,875 0.5396 -8.97%
2011-09-30 0 0.780 0.760 0.780 0.750 0.780 300,000 228,700 0.7623 0.594 0.579 0.594 0.571 0.594 393,750 0.5808 -1.27%
2011-09-28 0 0.790 0.780 0.800 0.770 0.790 150,000 118,360 0.7891 0.602 0.594 0.610 0.587 0.602 196,875 0.6012 2.60%
2011-09-27 0 0.770 0.770 0.800 0.760 0.790 682,000 529,920 0.7770 0.587 0.587 0.610 0.579 0.602 895,125 0.5920 2.67%
2011-09-26 0 0.750 0.750 0.780 0.740 0.830 474,000 361,740 0.7632 0.571 0.571 0.594 0.564 0.632 622,125 0.5815 -10.71%
2011-09-23 0 0.840 0.820 0.840 0.740 0.840 1,404,000 1,083,820 0.7720 0.640 0.625 0.640 0.564 0.640 1,842,750 0.5882 -2.33%
2011-09-22 0 0.860 0.810 0.870 0.810 0.910 1,188,000 1,033,400 0.8699 0.655 0.617 0.663 0.617 0.693 1,559,250 0.6628 -3.37%
2011-09-21 0 0.890 0.890 0.920 0.780 0.900 1,690,000 1,427,880 0.8449 0.678 0.678 0.701 0.594 0.686 2,218,125 0.6437 11.25%
2011-09-20 0 0.800 0.800 0.810 0.800 0.880 970,000 807,800 0.8328 0.610 0.610 0.617 0.610 0.670 1,273,125 0.6345 -9.09%
2011-09-19 0 0.880 0.850 0.900 0.880 0.920 210,000 189,020 0.9001 0.670 0.648 0.686 0.670 0.701 275,625 0.6858 -7.37%
2011-09-16 0 0.950 0.930 0.970 0.950 0.980 284,000 271,620 0.9564 0.724 0.709 0.739 0.724 0.747 372,750 0.7287 -3.06%
2011-09-15 0 0.980 0.970 0.980 0.960 0.990 92,000 89,740 0.9754 0.747 0.739 0.747 0.731 0.754 120,750 0.7432 1.03%
2011-09-14 0 0.970 0.970 0.990 0.970 1.020 504,000 497,420 0.9869 0.739 0.739 0.754 0.739 0.777 661,500 0.7520 -1.02%
2011-09-12 0 0.980 0.980 1.010 0.920 1.040 1,134,000 1,141,700 1.0068 0.747 0.747 0.770 0.701 0.792 1,488,375 0.7671 -7.55%
2011-09-09 0 1.060 1.050 1.060 1.040 1.090 768,000 817,940 1.0650 0.808 0.800 0.808 0.792 0.830 1,008,000 0.8114 1.92%
2011-09-08 0 1.040 1.040 1.060 1.040 1.080 122,000 128,880 1.0564 0.792 0.792 0.808 0.792 0.823 160,125 0.8049 -1.89%
2011-09-07 0 1.060 1.050 1.070 1.030 1.070 260,000 272,100 1.0465 0.808 0.800 0.815 0.785 0.815 341,250 0.7974 1.92%
2011-09-06 0 1.040 1.040 1.060 1.030 1.080 1,460,000 1,529,700 1.0477 0.792 0.792 0.808 0.785 0.823 1,916,250 0.7983 -4.59%
2011-09-05 0 1.090 1.090 1.100 1.070 1.100 1,242,000 1,356,600 1.0923 0.830 0.830 0.838 0.815 0.838 1,630,125 0.8322 0.00%
2011-09-02 0 1.090 1.090 1.100 1.080 1.110 266,000 292,440 1.0994 0.830 0.830 0.838 0.823 0.846 349,125 0.8376 -1.80%
2011-09-01 0 1.110 1.110 1.120 1.100 1.130 220,000 245,540 1.1161 0.846 0.846 0.853 0.838 0.861 288,750 0.8504 1.83%
2011-08-31 0 1.090 1.090 1.110 1.080 1.100 232,000 252,020 1.0863 0.830 0.830 0.846 0.823 0.838 304,500 0.8277 0.00%
2011-08-30 0 1.090 1.090 1.120 1.080 1.180 482,000 531,640 1.1030 0.830 0.830 0.853 0.823 0.899 632,625 0.8404 -0.91%
2011-08-29 0 1.100 1.100 1.130 1.060 1.130 504,000 545,120 1.0816 0.838 0.838 0.861 0.808 0.861 661,500 0.8241 4.76%
2011-08-26 0 1.050 1.050 1.080 1.050 1.090 570,000 604,960 1.0613 0.800 0.800 0.823 0.800 0.830 748,125 0.8086 -0.94%
2011-08-25 0 1.060 1.060 1.100 1.010 1.100 1,228,000 1,293,320 1.0532 0.808 0.808 0.838 0.770 0.838 1,611,750 0.8024 0.00%
2011-08-24 0 1.060 1.050 1.070 1.060 1.130 972,000 1,057,860 1.0883 0.808 0.800 0.815 0.808 0.861 1,275,750 0.8292 -5.36%
2011-08-23 0 1.120 1.120 1.140 1.060 1.130 878,000 974,920 1.1104 0.853 0.853 0.869 0.808 0.861 1,152,375 0.8460 3.70%
2011-08-22 0 1.080 1.080 1.120 1.040 1.130 890,000 978,740 1.0997 0.823 0.823 0.853 0.792 0.861 1,168,125 0.8379 -6.09%
2011-08-19 0 1.150 1.150 1.170 1.080 1.200 802,000 908,400 1.1327 0.876 0.876 0.891 0.823 0.914 1,052,625 0.8630 -4.17%
2011-08-18 0 1.200 1.190 1.220 1.180 1.300 1,252,000 1,532,260 1.2238 0.914 0.907 0.930 0.899 0.990 1,643,250 0.9325 -5.51%
2011-08-17 0 1.270 1.260 1.280 1.180 1.350 1,742,000 2,201,340 1.2637 0.968 0.960 0.975 0.899 1.029 2,286,375 0.9628 6.72%
2011-08-16 0 1.190 1.180 1.200 1.160 1.200 608,000 718,120 1.1811 0.907 0.899 0.914 0.884 0.914 798,000 0.8999 2.59%
2011-08-15 0 1.160 1.150 1.180 1.130 1.180 2,050,000 2,397,920 1.1697 0.884 0.876 0.899 0.861 0.899 2,690,625 0.8912 2.65%
2011-08-12 0 1.130 1.130 1.150 1.090 1.150 1,816,000 2,055,020 1.1316 0.861 0.861 0.876 0.830 0.876 2,383,500 0.8622 5.61%
2011-08-11 0 1.070 1.030 1.060 1.010 1.070 578,000 597,000 1.0329 0.815 0.785 0.808 0.770 0.815 758,625 0.7870 0.94%
2011-08-10 0 1.060 1.020 1.080 1.000 1.110 3,548,000 3,706,080 1.0446 0.808 0.777 0.823 0.762 0.846 4,656,750 0.7959 -0.93%
2011-08-09 0 1.070 1.070 1.080 0.990 1.100 1,594,000 1,624,660 1.0192 0.815 0.815 0.823 0.754 0.838 2,092,125 0.7766 0.00%
2011-08-08 0 1.070 1.070 1.090 1.050 1.120 2,976,000 3,193,140 1.0730 0.815 0.815 0.830 0.800 0.853 3,906,000 0.8175 -6.14%
2011-08-05 0 1.140 1.140 1.150 1.100 1.160 2,366,000 2,676,360 1.1312 0.869 0.869 0.876 0.838 0.884 3,105,375 0.8618 -5.79%
2011-08-04 0 1.210 1.210 1.230 1.170 1.290 3,086,000 3,801,800 1.2320 0.922 0.922 0.937 0.891 0.983 4,050,375 0.9386 4.31%
2011-08-03 0 1.160 1.160 1.170 1.150 1.250 710,000 830,440 1.1696 0.884 0.884 0.891 0.876 0.952 931,875 0.8911 -2.52%
2011-08-02 0 1.190 1.170 1.200 1.110 1.200 1,362,000 1,583,040 1.1623 0.907 0.891 0.914 0.846 0.914 1,787,625 0.8856 3.48%
2011-08-01 0 1.150 1.140 1.150 1.120 1.210 2,238,000 2,569,660 1.1482 0.876 0.869 0.876 0.853 0.922 2,937,375 0.8748 -5.74%
2011-07-29 0 1.220 1.210 1.220 1.200 1.280 892,000 1,088,640 1.2204 0.930 0.922 0.930 0.914 0.975 1,170,750 0.9299 -3.17%
2011-07-28 0 1.260 1.250 1.260 1.250 1.300 1,038,000 1,314,600 1.2665 0.960 0.952 0.960 0.952 0.990 1,362,375 0.9649 -3.82%
2011-07-27 0 1.310 1.310 1.330 1.300 1.340 972,000 1,276,180 1.3129 0.998 0.998 1.013 0.990 1.021 1,275,750 1.0003 -2.24%
2011-07-26 0 1.340 1.330 1.350 1.310 1.340 655,000 873,440 1.3335 1.021 1.013 1.029 0.998 1.021 859,687 1.0160 1.52%
2011-07-25 0 1.320 1.320 1.340 1.320 1.370 514,000 684,620 1.3319 1.006 1.006 1.021 1.006 1.044 674,625 1.0148 -2.94%
2011-07-22 0 1.360 1.360 1.370 1.310 1.390 1,216,000 1,635,780 1.3452 1.036 1.036 1.044 0.998 1.059 1,596,000 1.0249 1.49%
2011-07-21 0 1.340 1.340 1.350 1.310 1.400 880,000 1,185,520 1.3472 1.021 1.021 1.029 0.998 1.067 1,155,000 1.0264 0.00%
2011-07-20 0 1.340 1.330 1.350 1.280 1.450 6,498,000 8,625,720 1.3274 1.021 1.013 1.029 0.975 1.105 8,528,625 1.0114 -6.29%
2011-07-19 0 1.430 1.430 1.460 1.420 1.530 1,314,000 1,914,960 1.4574 1.090 1.090 1.112 1.082 1.166 1,724,625 1.1104 -5.30%
2011-07-18 0 1.510 1.510 1.520 1.400 1.730 4,628,030 6,890,225 1.4888 1.150 1.150 1.158 1.067 1.318 6,074,289 1.1343 -14.20%
2011-07-15 0 1.760 1.760 1.770 1.750 1.790 356,000 626,880 1.7609 1.341 1.341 1.349 1.333 1.364 467,250 1.3416 -1.68%
2011-07-14 0 1.790 1.790 1.830 1.780 1.820 206,000 369,640 1.7944 1.364 1.364 1.394 1.356 1.387 270,375 1.3671 -1.65%
2011-07-13 0 1.820 1.820 1.840 1.780 1.840 344,000 619,980 1.8023 1.387 1.387 1.402 1.356 1.402 451,500 1.3732 2.25%
2011-07-12 0 1.780 1.780 1.810 1.750 1.850 368,000 660,500 1.7948 1.356 1.356 1.379 1.333 1.410 483,000 1.3675 -4.30%
2011-07-11 0 1.860 1.860 1.880 1.820 1.960 1,500,500 2,844,945 1.8960 1.417 1.417 1.432 1.387 1.493 1,969,406 1.4446 -1.06%
2011-07-08 0 1.880 1.880 1.890 1.740 1.900 3,308,000 6,075,140 1.8365 1.432 1.432 1.440 1.326 1.448 4,341,750 1.3992 6.82%
2011-07-07 0 1.760 1.720 1.760 1.710 1.770 610,000 1,056,980 1.7328 1.341 1.310 1.341 1.303 1.349 800,625 1.3202 1.73%
2011-07-06 0 1.730 1.730 1.760 1.720 1.810 272,000 473,480 1.7407 1.318 1.318 1.341 1.310 1.379 357,000 1.3263 -2.26%
2011-07-05 0 1.770 1.760 1.780 1.760 1.820 332,000 593,440 1.7875 1.349 1.341 1.356 1.341 1.387 435,750 1.3619 -1.12%
2011-07-04 0 1.790 1.780 1.790 1.720 1.790 566,000 995,820 1.7594 1.364 1.356 1.364 1.310 1.364 742,875 1.3405 2.29%
2011-06-30 0 1.750 1.710 1.750 1.730 1.760 303,000 528,990 1.7458 1.333 1.303 1.333 1.318 1.341 397,687 1.3302 0.57%
2011-06-29 0 1.740 1.710 1.740 1.700 1.740 292,000 505,080 1.7297 1.326 1.303 1.326 1.295 1.326 383,250 1.3179 1.75%
2011-06-28 0 1.710 1.680 1.710 1.680 1.720 290,000 494,160 1.7040 1.303 1.280 1.303 1.280 1.310 380,625 1.2983 0.00%
2011-06-27 0 1.710 1.680 1.710 1.650 1.720 406,000 682,460 1.6809 1.303 1.280 1.303 1.257 1.310 532,875 1.2807 1.79%
2011-06-24 0 1.680 1.680 1.700 1.640 1.730 848,000 1,429,440 1.6857 1.280 1.280 1.295 1.250 1.318 1,113,000 1.2843 2.44%
2011-06-23 0 1.640 1.640 1.720 1.640 1.670 180,000 297,640 1.6536 1.250 1.250 1.310 1.250 1.272 236,250 1.2599 -2.38%
2011-06-22 0 1.680 1.680 1.730 1.650 1.760 266,000 449,860 1.6912 1.280 1.280 1.318 1.257 1.341 349,125 1.2885 -0.59%
2011-06-21 0 1.690 1.690 1.700 1.650 1.700 240,000 400,840 1.6702 1.288 1.288 1.295 1.257 1.295 315,000 1.2725 1.20%
2011-06-20 0 1.670 1.630 1.670 1.600 1.700 496,000 821,120 1.6555 1.272 1.242 1.272 1.219 1.295 651,000 1.2613 0.00%
2011-06-17 0 1.670 1.650 1.680 1.650 1.770 964,000 1,617,400 1.6778 1.272 1.257 1.280 1.257 1.349 1,265,250 1.2783 -4.02%
2011-06-16 0 1.740 1.740 1.770 1.610 1.800 436,000 766,700 1.7585 1.326 1.326 1.349 1.227 1.371 572,250 1.3398 -3.33%
2011-06-15 0 1.800 1.800 1.830 1.780 1.820 148,000 266,400 1.8000 1.371 1.371 1.394 1.356 1.387 194,250 1.3714 1.12%
2011-06-14 0 1.780 1.780 1.810 1.720 1.810 826,000 1,458,680 1.7660 1.356 1.356 1.379 1.310 1.379 1,084,125 1.3455 2.30%
2011-06-13 0 1.740 1.730 1.740 1.680 1.800 923,000 1,584,570 1.7168 1.326 1.318 1.326 1.280 1.371 1,211,437 1.3080 -5.43%
2011-06-10 0 1.840 1.840 1.870 1.840 1.870 388,000 720,780 1.8577 1.402 1.402 1.425 1.402 1.425 509,250 1.4154 0.55%
2011-06-09 0 1.830 1.820 1.840 1.820 1.900 770,000 1,428,680 1.8554 1.394 1.387 1.402 1.387 1.448 1,010,625 1.4137 -4.69%
2011-06-08 0 1.920 1.900 1.920 1.900 1.950 687,175 1,318,989 1.9194 1.463 1.448 1.463 1.448 1.486 901,917 1.4624 -3.03%
2011-06-07 0 1.980 1.960 1.980 1.940 2.040 403,029 792,627 1.9667 1.509 1.493 1.509 1.478 1.554 528,976 1.4984 -3.41%
2011-06-03 0 2.050 2.040 2.050 2.000 2.080 507,350 1,033,527 2.0371 1.562 1.554 1.562 1.524 1.585 665,897 1.5521 -1.91%
2011-06-02 0 2.090 2.070 2.100 2.060 2.160 1,116,400 2,347,444 2.1027 1.592 1.577 1.600 1.570 1.646 1,465,275 1.6021 -4.13%
2011-06-01 0 2.180 2.180 2.200 1.920 2.300 2,646,650 5,639,402 2.1308 1.661 1.661 1.676 1.463 1.752 3,473,728 1.6234 11.22%
2011-05-31 0 1.960 1.950 1.960 1.890 1.980 1,264,000 2,428,540 1.9213 1.493 1.486 1.493 1.440 1.509 1,659,000 1.4639 3.70%
2011-05-30 0 1.890 1.880 1.890 1.860 1.910 1,052,000 1,978,060 1.8803 1.440 1.432 1.440 1.417 1.455 1,380,750 1.4326 -3.57%
2011-05-27 0 1.960 1.950 1.960 1.940 2.010 858,000 1,687,900 1.9672 1.493 1.486 1.493 1.478 1.531 1,126,125 1.4989 -2.49%
2011-05-26 0 2.010 2.010 2.020 2.000 2.050 358,000 720,700 2.0131 1.531 1.531 1.539 1.524 1.562 469,875 1.5338 -0.99%
2011-05-25 0 2.030 2.030 2.050 2.030 2.080 230,000 468,060 2.0350 1.547 1.547 1.562 1.547 1.585 301,875 1.5505 -1.93%
2011-05-24 0 2.070 2.070 2.100 2.010 2.090 230,000 476,060 2.0698 1.577 1.577 1.600 1.531 1.592 301,875 1.5770 0.98%
2011-05-23 0 2.050 2.040 2.050 2.030 2.100 404,000 828,740 2.0513 1.562 1.554 1.562 1.547 1.600 530,250 1.5629 -3.30%
2011-05-20 0 2.120 2.110 2.120 2.030 2.130 646,000 1,336,320 2.0686 1.615 1.608 1.615 1.547 1.623 847,875 1.5761 -0.47%
2011-05-19 0 2.130 2.110 2.130 2.100 2.190 1,248,000 2,655,180 2.1275 1.623 1.608 1.623 1.600 1.669 1,638,000 1.6210 -2.74%
2011-05-18 0 2.190 2.170 2.190 2.140 2.190 998,000 2,152,320 2.1566 1.669 1.653 1.669 1.630 1.669 1,309,875 1.6431 0.00%
2011-05-17 0 2.190 2.190 2.200 2.170 2.200 278,000 607,720 2.1860 1.669 1.669 1.676 1.653 1.676 364,875 1.6656 -0.45%
2011-05-16 0 2.200 2.190 2.200 2.180 2.250 816,000 1,796,620 2.2017 1.676 1.669 1.676 1.661 1.714 1,071,000 1.6775 -3.08%
2011-05-13 0 2.270 2.270 2.280 2.260 2.290 376,000 857,280 2.2800 1.730 1.730 1.737 1.722 1.745 493,500 1.7371 -0.44%
2011-05-12 0 2.280 2.280 2.290 2.270 2.320 278,000 634,480 2.2823 1.737 1.737 1.745 1.730 1.768 364,875 1.7389 -1.30%
2011-05-11 0 2.310 2.290 2.310 2.280 2.330 796,000 1,834,660 2.3048 1.760 1.745 1.760 1.737 1.775 1,044,750 1.7561 1.32%
2011-05-09 0 2.280 2.270 2.280 2.260 2.330 1,080,000 2,467,500 2.2847 1.737 1.730 1.737 1.722 1.775 1,417,500 1.7407 -2.15%
2011-05-06 0 2.330 2.330 2.340 2.330 2.360 464,000 1,082,260 2.3325 1.775 1.775 1.783 1.775 1.798 609,000 1.7771 -1.69%
2011-05-05 0 2.370 2.370 2.380 2.350 2.410 170,000 400,880 2.3581 1.806 1.806 1.813 1.790 1.836 223,125 1.7967 0.00%
2011-05-04 0 2.370 2.370 2.380 2.370 2.400 468,000 1,111,780 2.3756 1.806 1.806 1.813 1.806 1.829 614,250 1.8100 -2.07%
2011-05-03 0 2.420 2.420 2.430 2.380 2.460 206,000 498,760 2.4212 1.844 1.844 1.851 1.813 1.874 270,375 1.8447 -0.41%
2011-04-29 0 2.430 2.400 2.430 2.400 2.450 508,000 1,226,520 2.4144 1.851 1.829 1.851 1.829 1.867 666,750 1.8396 1.25%
2011-04-28 0 2.400 2.410 2.430 2.390 2.530 812,000 2,018,660 2.4860 1.829 1.836 1.851 1.821 1.928 1,065,750 1.8941 -4.38%
2011-04-27 0 2.510 2.490 2.510 2.480 2.560 774,000 1,939,120 2.5053 1.912 1.897 1.912 1.890 1.950 1,015,875 1.9088 -1.57%
2011-04-26 0 2.550 2.550 2.580 2.500 2.600 690,640 1,753,908 2.5395 1.943 1.943 1.966 1.905 1.981 906,465 1.9349 -1.16%
2011-04-21 0 2.580 2.580 2.600 2.550 2.620 994,000 2,563,220 2.5787 1.966 1.966 1.981 1.943 1.996 1,304,625 1.9647 -1.53%
2011-04-20 0 2.620 2.610 2.620 2.460 2.650 2,428,000 6,263,940 2.5799 1.996 1.989 1.996 1.874 2.019 3,186,750 1.9656 5.22%
2011-04-19 0 2.490 2.470 2.490 2.400 2.500 1,346,000 3,307,380 2.4572 1.897 1.882 1.897 1.829 1.905 1,766,625 1.8721 0.40%
2011-04-18 0 2.480 2.470 2.500 2.450 2.520 2,542,000 6,339,820 2.4940 1.890 1.882 1.905 1.867 1.920 3,336,375 1.9002 -0.80%
2011-04-15 0 2.500 2.490 2.500 2.340 2.520 5,332,000 13,265,760 2.4880 1.905 1.897 1.905 1.783 1.920 6,998,250 1.8956 7.30%
2011-04-14 0 2.330 2.320 2.330 2.270 2.340 924,000 2,126,920 2.3019 1.775 1.768 1.775 1.730 1.783 1,212,750 1.7538 0.00%
2011-04-13 0 2.330 2.330 2.350 2.300 2.370 336,000 789,340 2.3492 1.775 1.775 1.790 1.752 1.806 441,000 1.7899 0.00%
2011-04-12 0 2.330 2.310 2.340 2.280 2.330 686,000 1,587,760 2.3145 1.775 1.760 1.783 1.737 1.775 900,375 1.7634 0.00%
2011-04-11 0 2.330 2.330 2.350 2.310 2.380 622,000 1,461,980 2.3505 1.775 1.775 1.790 1.760 1.813 816,375 1.7908 -0.85%
2011-04-08 0 2.350 2.340 2.350 2.220 2.370 1,552,000 3,580,840 2.3072 1.790 1.783 1.790 1.691 1.806 2,037,000 1.7579 4.91%
2011-04-07 0 2.240 2.220 2.240 2.200 2.250 476,000 1,060,080 2.2271 1.707 1.691 1.707 1.676 1.714 624,750 1.6968 -0.44%
2011-04-06 0 2.250 2.250 2.260 2.210 2.260 570,000 1,273,780 2.2347 1.714 1.714 1.722 1.684 1.722 748,125 1.7026 -0.44%
2011-04-04 0 2.260 2.260 2.280 2.240 2.290 410,000 924,220 2.2542 1.722 1.722 1.737 1.707 1.745 538,125 1.7175 0.44%
2011-04-01 0 2.250 2.250 2.270 2.230 2.290 674,000 1,520,640 2.2561 1.714 1.714 1.730 1.699 1.745 884,625 1.7190 -1.32%
2011-03-31 0 2.280 2.280 2.300 2.250 2.300 468,000 1,071,180 2.2888 1.737 1.737 1.752 1.714 1.752 614,250 1.7439 1.33%
2011-03-30 0 2.250 2.250 2.260 2.210 2.300 894,000 2,001,960 2.2393 1.714 1.714 1.722 1.684 1.752 1,173,375 1.7062 -2.60%
2011-03-29 0 2.310 2.290 2.310 2.250 2.320 1,252,000 2,872,760 2.2945 1.760 1.745 1.760 1.714 1.768 1,643,250 1.7482 3.59%
2011-03-28 0 2.230 2.230 2.240 2.180 2.260 1,086,000 2,417,860 2.2264 1.699 1.699 1.707 1.661 1.722 1,425,375 1.6963 0.00%
2011-03-25 0 2.230 2.220 2.230 2.170 2.290 1,850,000 4,104,260 2.2185 1.699 1.691 1.699 1.653 1.745 2,428,125 1.6903 -1.33%
2011-03-24 0 2.260 2.270 2.280 2.160 2.350 7,486,000 16,704,260 2.2314 1.722 1.730 1.737 1.646 1.790 9,825,375 1.7001 -7.76%
2011-03-23 0 2.450 2.430 2.460 2.430 2.470 548,000 1,345,520 2.4553 1.867 1.851 1.874 1.851 1.882 719,250 1.8707 -0.81%
2011-03-22 0 2.470 2.460 2.470 2.430 2.490 440,000 1,082,900 2.4611 1.882 1.874 1.882 1.851 1.897 577,500 1.8752 -0.40%
2011-03-21 0 2.480 2.480 2.490 2.380 2.490 847,640 2,047,452 2.4155 1.890 1.890 1.897 1.813 1.897 1,112,527 1.8404 3.77%
2011-03-18 0 2.390 2.380 2.390 2.310 2.420 1,338,000 3,161,880 2.3631 1.821 1.813 1.821 1.760 1.844 1,756,125 1.8005 2.58%
2011-03-17 0 2.330 2.320 2.330 2.310 2.420 1,174,000 2,763,720 2.3541 1.775 1.768 1.775 1.760 1.844 1,540,875 1.7936 -4.12%
2011-03-16 0 2.430 2.420 2.430 2.360 2.450 664,000 1,599,720 2.4092 1.851 1.844 1.851 1.798 1.867 871,500 1.8356 -1.22%
2011-03-15 0 2.460 2.450 2.460 2.300 2.480 2,974,000 7,120,460 2.3942 1.874 1.867 1.874 1.752 1.890 3,903,375 1.8242 -1.99%
2011-03-14 0 2.510 2.510 2.530 2.500 2.530 574,400 1,442,864 2.5119 1.912 1.912 1.928 1.905 1.928 753,900 1.9139 -1.57%
2011-03-11 0 2.550 2.530 2.550 2.520 2.590 834,000 2,129,180 2.5530 1.943 1.928 1.943 1.920 1.973 1,094,625 1.9451 -0.39%
2011-03-10 0 2.560 2.560 2.580 2.540 2.610 488,000 1,250,520 2.5625 1.950 1.950 1.966 1.935 1.989 640,500 1.9524 -1.54%
2011-03-09 0 2.600 2.590 2.600 2.530 2.600 1,418,000 3,630,300 2.5602 1.981 1.973 1.981 1.928 1.981 1,861,125 1.9506 1.17%
2011-03-08 0 2.570 2.560 2.580 2.540 2.590 598,000 1,528,100 2.5554 1.958 1.950 1.966 1.935 1.973 784,875 1.9469 -0.39%
2011-03-07 0 2.580 2.560 2.580 2.550 2.610 654,000 1,682,080 2.5720 1.966 1.950 1.966 1.943 1.989 858,375 1.9596 -0.77%
2011-03-04 0 2.600 2.590 2.600 2.580 2.650 1,472,000 3,831,940 2.6032 1.981 1.973 1.981 1.966 2.019 1,932,000 1.9834 -0.38%
2011-03-03 0 2.610 2.600 2.610 2.600 2.640 1,754,500 4,606,070 2.6253 1.989 1.981 1.989 1.981 2.011 2,302,781 2.0002 0.38%
2011-03-02 0 2.600 2.590 2.620 2.580 2.700 1,596,000 4,185,660 2.6226 1.981 1.973 1.996 1.966 2.057 2,094,750 1.9982 0.00%
2011-03-01 0 2.600 2.580 2.590 2.550 2.600 504,000 1,300,960 2.5813 1.981 1.966 1.973 1.943 1.981 661,500 1.9667 0.78%
2011-02-28 0 2.580 2.550 2.580 2.500 2.580 702,000 1,785,300 2.5432 1.966 1.943 1.966 1.905 1.966 921,375 1.9376 0.39%
2011-02-25 0 2.570 2.560 2.570 2.500 2.580 917,000 2,332,960 2.5441 1.958 1.950 1.958 1.905 1.966 1,203,562 1.9384 2.80%
2011-02-24 0 2.500 2.500 2.520 2.490 2.620 1,727,000 4,359,280 2.5242 1.905 1.905 1.920 1.897 1.996 2,266,687 1.9232 -3.10%
2011-02-23 0 2.580 2.580 2.590 2.540 2.710 540,000 1,398,960 2.5907 1.966 1.966 1.973 1.935 2.065 708,750 1.9738 -1.15%
2011-02-22 0 2.610 2.610 2.620 2.570 2.670 1,290,000 3,348,480 2.5957 1.989 1.989 1.996 1.958 2.034 1,693,125 1.9777 -2.25%
2011-02-21 0 2.670 2.660 2.670 2.650 2.730 1,064,000 2,840,740 2.6699 2.034 2.027 2.034 2.019 2.080 1,396,500 2.0342 -2.91%
2011-02-18 0 2.750 2.750 2.760 2.700 2.770 700,000 1,920,040 2.7429 2.095 2.095 2.103 2.057 2.110 918,750 2.0898 1.10%
2011-02-17 0 2.720 2.700 2.720 2.690 2.810 2,744,000 7,508,020 2.7362 2.072 2.057 2.072 2.050 2.141 3,601,500 2.0847 -2.86%
2011-02-16 0 2.800 2.790 2.800 2.770 2.870 742,000 2,078,640 2.8014 2.133 2.126 2.133 2.110 2.187 973,875 2.1344 -1.75%
2011-02-15 0 2.850 2.840 2.860 2.840 2.920 604,000 1,739,440 2.8799 2.171 2.164 2.179 2.164 2.225 792,750 2.1942 -1.38%
2011-02-14 0 2.890 2.890 2.900 2.840 2.920 1,318,000 3,823,000 2.9006 2.202 2.202 2.210 2.164 2.225 1,729,875 2.2100 1.76%
2011-02-11 0 2.840 2.840 2.870 2.750 2.900 1,084,000 3,040,760 2.8051 2.164 2.164 2.187 2.095 2.210 1,422,750 2.1372 -0.70%
2011-02-10 0 2.860 2.850 2.870 2.760 2.900 2,236,000 6,343,660 2.8371 2.179 2.171 2.187 2.103 2.210 2,934,750 2.1616 2.88%
2011-02-09 0 2.780 2.780 2.810 2.770 2.920 1,240,000 3,501,720 2.8240 2.118 2.118 2.141 2.110 2.225 1,627,500 2.1516 -4.79%
2011-02-08 0 2.920 2.890 2.920 2.880 2.970 792,000 2,307,900 2.9140 2.225 2.202 2.225 2.194 2.263 1,039,500 2.2202 -1.02%
2011-02-07 0 2.950 2.950 2.970 2.950 3.030 792,000 2,356,440 2.9753 2.248 2.248 2.263 2.248 2.309 1,039,500 2.2669 -1.67%
2011-02-02 0 3.000 2.980 3.000 2.980 3.020 396,000 1,188,000 3.0000 2.286 2.270 2.286 2.270 2.301 519,750 2.2857 1.35%
2011-02-01 0 2.960 2.950 2.970 2.930 3.020 610,000 1,819,000 2.9820 2.255 2.248 2.263 2.232 2.301 800,625 2.2720 1.37%
2011-01-31 0 2.920 2.910 2.920 2.910 3.000 766,000 2,249,120 2.9362 2.225 2.217 2.225 2.217 2.286 1,005,375 2.2371 -2.99%
2011-01-28 0 3.010 3.010 3.020 2.960 3.050 700,300 2,109,216 3.0119 2.293 2.293 2.301 2.255 2.324 919,144 2.2948 0.33%
2011-01-27 0 3.000 2.980 3.000 2.960 3.100 1,932,000 5,880,200 3.0436 2.286 2.270 2.286 2.255 2.362 2,535,750 2.3189 -2.28%
2011-01-26 0 3.070 3.070 3.080 2.930 3.130 3,308,000 10,059,840 3.0411 2.339 2.339 2.347 2.232 2.385 4,341,750 2.3170 2.68%
2011-01-25 0 2.990 2.980 2.990 2.930 3.230 9,881,000 30,660,510 3.1030 2.278 2.270 2.278 2.232 2.461 12,968,812 2.3642 2.75%
2011-01-24 0 2.910 2.910 2.950 2.900 3.040 1,804,000 5,310,980 2.9440 2.217 2.217 2.248 2.210 2.316 2,367,750 2.2430 -3.32%
2011-01-21 0 3.010 3.010 3.020 2.770 3.080 8,863,840 26,482,328 2.9877 2.293 2.293 2.301 2.110 2.347 11,633,790 2.2763 9.06%
2011-01-20 0 2.760 2.750 2.770 2.750 2.850 1,123,440 3,129,268 2.7854 2.103 2.095 2.110 2.095 2.171 1,474,515 2.1222 -3.16%
2011-01-19 0 2.850 2.830 2.850 2.800 2.910 1,811,040 5,185,172 2.8631 2.171 2.156 2.171 2.133 2.217 2,376,990 2.1814 0.35%
2011-01-18 0 2.840 2.820 2.840 2.770 2.900 2,336,000 6,659,180 2.8507 2.164 2.149 2.164 2.110 2.210 3,066,000 2.1719 2.90%
2011-01-17 0 2.760 2.760 2.770 2.740 2.840 2,528,450 7,016,790 2.7751 2.103 2.103 2.110 2.088 2.164 3,318,591 2.1144 -1.08%
2011-01-14 0 2.790 2.790 2.800 2.770 2.930 5,374,260 15,104,338 2.8105 2.126 2.126 2.133 2.110 2.232 7,053,716 2.1413 -6.06%
2011-01-13 0 2.970 2.970 2.980 2.520 3.000 15,320,000 43,823,400 2.8605 2.263 2.263 2.270 1.920 2.286 20,107,500 2.1795 17.39%
2011-01-12 0 2.530 2.510 2.530 2.500 2.550 1,538,000 3,876,300 2.5204 1.928 1.912 1.928 1.905 1.943 2,018,625 1.9203 -0.78%
2011-01-11 0 2.550 2.550 2.560 2.500 2.580 1,784,000 4,516,840 2.5319 1.943 1.943 1.950 1.905 1.966 2,341,500 1.9290 -1.16%
2011-01-10 0 2.580 2.560 2.590 2.550 2.650 1,026,200 2,656,824 2.5890 1.966 1.950 1.973 1.943 2.019 1,346,887 1.9726 -2.27%
2011-01-07 0 2.640 2.640 2.650 2.610 2.690 956,000 2,526,780 2.6431 2.011 2.011 2.019 1.989 2.050 1,254,750 2.0138 -1.86%
2011-01-06 0 2.690 2.690 2.700 2.680 2.740 835,680 2,256,042 2.6996 2.050 2.050 2.057 2.042 2.088 1,096,830 2.0569 0.00%
2011-01-05 0 2.690 2.680 2.740 2.680 2.780 956,000 2,614,800 2.7351 2.050 2.042 2.088 2.042 2.118 1,254,750 2.0839 -2.54%
2011-01-04 0 2.760 2.730 2.760 2.700 2.790 856,000 2,351,600 2.7472 2.103 2.080 2.103 2.057 2.126 1,123,500 2.0931 1.47%
2011-01-03 0 2.720 2.720 2.730 2.700 2.730 626,000 1,696,240 2.7096 2.072 2.072 2.080 2.057 2.080 821,625 2.0645 -0.37%
2010-12-31 0 2.730 2.730 2.740 2.650 2.730 582,000 1,565,120 2.6892 2.080 2.080 2.088 2.019 2.080 763,875 2.0489 2.63%
2010-12-30 0 2.660 2.660 2.690 2.630 2.700 349,700 925,285 2.6459 2.027 2.027 2.050 2.004 2.057 458,981 2.0160 0.38%
2010-12-29 0 2.650 2.640 2.660 2.600 2.660 1,006,000 2,634,880 2.6192 2.019 2.011 2.027 1.981 2.027 1,320,375 1.9956 0.00%
2010-12-28 0 2.650 2.650 2.670 2.650 2.700 196,520 523,266 2.6627 2.019 2.019 2.034 2.019 2.057 257,932 2.0287 -1.85%
2010-12-24 0 2.700 2.700 2.720 2.700 2.720 132,000 357,020 2.7047 2.057 2.057 2.072 2.057 2.072 173,250 2.0607 -0.74%
2010-12-23 0 2.720 2.710 2.720 2.700 2.750 299,800 817,072 2.7254 2.072 2.065 2.072 2.057 2.095 393,487 2.0765 -0.73%
2010-12-22 0 2.740 2.730 2.740 2.700 2.770 592,000 1,615,820 2.7294 2.088 2.080 2.088 2.057 2.110 777,000 2.0796 0.74%
2010-12-21 0 2.720 2.710 2.720 2.650 2.720 334,400 899,820 2.6908 2.072 2.065 2.072 2.019 2.072 438,900 2.0502 1.12%
2010-12-20 0 2.690 2.670 2.690 2.630 2.720 752,000 2,001,840 2.6620 2.050 2.034 2.050 2.004 2.072 987,000 2.0282 1.13%
2010-12-17 0 2.660 2.660 2.690 2.650 2.800 1,424,720 3,851,452 2.7033 2.027 2.027 2.050 2.019 2.133 1,869,945 2.0597 -3.97%
2010-12-16 0 2.770 2.770 2.800 2.760 2.850 736,000 2,054,760 2.7918 2.110 2.110 2.133 2.103 2.171 966,000 2.1271 -1.42%
2010-12-15 0 2.810 2.810 2.820 2.760 2.830 812,000 2,274,560 2.8012 2.141 2.141 2.149 2.103 2.156 1,065,750 2.1342 -0.35%
2010-12-14 0 2.820 2.810 2.820 2.790 2.900 2,756,340 7,864,692 2.8533 2.149 2.141 2.149 2.126 2.210 3,617,696 2.1740 1.08%
2010-12-13 0 2.790 2.780 2.790 2.660 2.800 1,348,520 3,699,702 2.7435 2.126 2.118 2.126 2.027 2.133 1,769,932 2.0903 4.89%
2010-12-10 0 2.660 2.650 2.660 2.620 2.730 2,458,000 6,594,820 2.6830 2.027 2.019 2.027 1.996 2.080 3,226,125 2.0442 -2.56%
2010-12-09 0 2.730 2.710 2.730 2.710 2.780 400,000 1,090,740 2.7269 2.080 2.065 2.080 2.065 2.118 525,000 2.0776 -1.09%
2010-12-08 0 2.760 2.750 2.770 2.710 2.790 1,124,000 3,068,580 2.7301 2.103 2.095 2.110 2.065 2.126 1,475,250 2.0800 -1.43%
2010-12-07 0 2.800 2.790 2.810 2.770 2.820 462,000 1,289,540 2.7912 2.133 2.126 2.141 2.110 2.149 606,375 2.1266 -0.71%
2010-12-06 0 2.820 2.820 2.840 2.820 2.900 514,000 1,462,360 2.8451 2.149 2.149 2.164 2.149 2.210 674,625 2.1677 -2.08%
2010-12-03 0 2.880 2.870 2.880 2.830 2.890 624,000 1,786,000 2.8622 2.194 2.187 2.194 2.156 2.202 819,000 2.1807 0.70%
2010-12-02 0 2.860 2.850 2.860 2.800 2.880 582,000 1,654,340 2.8425 2.179 2.171 2.179 2.133 2.194 763,875 2.1657 2.14%
2010-12-01 0 2.800 2.790 2.800 2.730 2.810 1,282,000 3,556,280 2.7740 2.133 2.126 2.133 2.080 2.141 1,682,625 2.1135 -0.36%
2010-11-30 0 2.810 2.800 2.810 2.780 2.840 1,010,000 2,829,960 2.8019 2.141 2.133 2.141 2.118 2.164 1,325,625 2.1348 -0.71%
2010-11-29 0 2.830 2.820 2.830 2.800 2.860 608,000 1,719,420 2.8280 2.156 2.149 2.156 2.133 2.179 798,000 2.1547 -1.39%
2010-11-26 0 2.870 2.850 2.870 2.830 2.890 926,000 2,647,740 2.8593 2.187 2.171 2.187 2.156 2.202 1,215,375 2.1785 0.35%
2010-11-25 0 2.860 2.860 2.870 2.810 2.960 2,264,000 6,464,480 2.8553 2.179 2.179 2.187 2.141 2.255 2,971,500 2.1755 -3.05%
2010-11-24 0 2.950 2.920 2.950 2.910 3.000 852,000 2,510,840 2.9470 2.248 2.225 2.248 2.217 2.286 1,118,250 2.2453 -1.99%
2010-11-23 0 3.010 2.970 3.030 2.940 3.030 1,184,000 3,515,360 2.9691 2.293 2.263 2.309 2.240 2.309 1,554,000 2.2621 -0.66%
2010-11-22 0 3.030 3.000 3.030 2.990 3.050 818,000 2,465,720 3.0143 2.309 2.286 2.309 2.278 2.324 1,073,625 2.2966 -0.66%
2010-11-19 0 3.050 3.050 3.060 3.010 3.130 820,000 2,511,360 3.0626 2.324 2.324 2.331 2.293 2.385 1,076,250 2.3334 0.00%
2010-11-18 0 3.050 3.040 3.050 2.950 3.060 1,568,000 4,762,740 3.0375 2.324 2.316 2.324 2.248 2.331 2,058,000 2.3143 4.10%
2010-11-17 0 2.930 2.950 2.970 2.920 3.080 2,892,000 8,688,380 3.0043 2.232 2.248 2.263 2.225 2.347 3,795,750 2.2890 -3.93%
2010-11-16 0 3.050 3.060 3.070 3.050 3.140 1,736,000 5,364,880 3.0904 2.324 2.331 2.339 2.324 2.392 2,278,500 2.3546 -1.61%
2010-11-15 0 3.100 3.100 3.110 3.100 3.150 1,380,000 4,299,520 3.1156 2.362 2.362 2.370 2.362 2.400 1,811,250 2.3738 -0.64%
2010-11-12 0 3.120 3.120 3.130 3.120 3.200 1,222,000 3,853,740 3.1536 2.377 2.377 2.385 2.377 2.438 1,603,875 2.4028 -2.50%
2010-11-11 0 3.200 3.200 3.210 3.190 3.240 1,142,000 3,672,000 3.2154 2.438 2.438 2.446 2.430 2.469 1,498,875 2.4498 0.63%
2010-11-10 0 3.180 3.180 3.210 3.180 3.240 1,150,000 3,678,900 3.1990 2.423 2.423 2.446 2.423 2.469 1,509,375 2.4374 -2.75%
2010-11-09 0 3.270 3.240 3.270 3.190 3.270 1,424,000 4,575,640 3.2132 2.491 2.469 2.491 2.430 2.491 1,869,000 2.4482 0.62%
2010-11-08 0 3.250 3.230 3.250 3.200 3.280 1,268,000 4,101,140 3.2343 2.476 2.461 2.476 2.438 2.499 1,664,250 2.4643 -0.91%
2010-11-05 0 3.280 3.280 3.290 3.270 3.440 4,294,000 14,349,800 3.3418 2.499 2.499 2.507 2.491 2.621 5,635,875 2.5462 -1.80%
2010-11-04 0 3.340 3.340 3.350 3.110 3.380 8,636,000 28,481,000 3.2979 2.545 2.545 2.552 2.370 2.575 11,334,750 2.5127 7.40%
2010-11-03 0 3.110 3.110 3.120 3.100 3.160 1,580,000 4,946,660 3.1308 2.370 2.370 2.377 2.362 2.408 2,073,750 2.3854 -0.96%
2010-11-02 0 3.140 3.130 3.140 3.100 3.140 1,788,000 5,572,860 3.1168 2.392 2.385 2.392 2.362 2.392 2,346,750 2.3747 0.96%
2010-11-01 0 3.110 3.110 3.130 3.100 3.140 1,150,000 3,589,680 3.1215 2.370 2.370 2.385 2.362 2.392 1,509,375 2.3783 -0.64%
2010-10-29 0 3.130 3.130 3.140 3.100 3.150 1,486,000 4,625,280 3.1126 2.385 2.385 2.392 2.362 2.400 1,950,375 2.3715 -1.57%
2010-10-28 0 3.180 3.170 3.190 3.150 3.200 1,140,000 3,604,220 3.1616 2.423 2.415 2.430 2.400 2.438 1,496,250 2.4088 -0.62%
2010-10-27 0 3.200 3.190 3.200 3.190 3.250 1,612,000 5,175,660 3.2107 2.438 2.430 2.438 2.430 2.476 2,115,750 2.4463 -0.93%
2010-10-26 0 3.230 3.230 3.250 3.150 3.320 2,790,000 8,985,600 3.2206 2.461 2.461 2.476 2.400 2.530 3,661,875 2.4538 -2.12%
2010-10-25 0 3.300 3.300 3.310 3.260 3.350 2,014,000 6,638,240 3.2960 2.514 2.514 2.522 2.484 2.552 2,643,375 2.5113 0.30%
2010-10-22 0 3.290 3.270 3.280 3.190 3.300 2,652,000 8,633,840 3.2556 2.507 2.491 2.499 2.430 2.514 3,480,750 2.4805 3.13%
2010-10-21 0 3.190 3.190 3.200 3.160 3.220 906,000 2,884,600 3.1839 2.430 2.430 2.438 2.408 2.453 1,189,125 2.4258 0.63%
2010-10-20 0 3.170 3.160 3.170 3.100 3.200 2,316,000 7,292,820 3.1489 2.415 2.408 2.415 2.362 2.438 3,039,750 2.3992 -1.86%
2010-10-19 0 3.230 3.230 3.240 3.180 3.240 1,088,000 3,493,520 3.2110 2.461 2.461 2.469 2.423 2.469 1,428,000 2.4464 1.25%
2010-10-18 0 3.190 3.190 3.200 3.180 3.270 2,002,000 6,409,280 3.2014 2.430 2.430 2.438 2.423 2.491 2,627,625 2.4392 -1.85%
2010-10-15 0 3.250 3.240 3.250 3.200 3.260 1,274,000 4,130,580 3.2422 2.476 2.469 2.476 2.438 2.484 1,672,125 2.4703 0.93%
2010-10-14 0 3.220 3.220 3.260 3.210 3.360 3,248,000 10,623,040 3.2706 2.453 2.453 2.484 2.446 2.560 4,263,000 2.4919 -2.13%
2010-10-13 0 3.290 3.290 3.300 3.260 3.380 2,022,000 6,659,920 3.2937 2.507 2.507 2.514 2.484 2.575 2,653,875 2.5095 -1.20%
2010-10-12 0 3.330 3.340 3.350 3.210 3.360 1,955,000 6,408,400 3.2780 2.537 2.545 2.552 2.446 2.560 2,565,937 2.4975 2.46%
2010-10-11 0 3.250 3.250 3.270 3.240 3.380 2,888,700 9,506,342 3.2909 2.476 2.476 2.491 2.469 2.575 3,791,419 2.5073 -3.56%
2010-10-08 0 3.370 3.370 3.380 3.320 3.550 4,583,195 15,562,666 3.3956 2.568 2.568 2.575 2.530 2.705 6,015,443 2.5871 -2.88%
2010-10-07 0 3.470 3.470 3.480 3.210 3.530 13,019,300 44,619,935 3.4272 2.644 2.644 2.651 2.446 2.690 17,087,831 2.6112 8.10%
2010-10-06 0 3.210 3.210 3.220 3.180 3.250 1,652,000 5,294,740 3.2050 2.446 2.446 2.453 2.423 2.476 2,168,250 2.4419 0.63%
2010-10-05 0 3.190 3.190 3.200 3.140 3.200 1,542,000 4,899,720 3.1775 2.430 2.430 2.438 2.392 2.438 2,023,875 2.4210 1.27%
2010-10-04 0 3.150 3.150 3.170 3.140 3.180 1,406,000 4,446,100 3.1622 2.400 2.400 2.415 2.392 2.423 1,845,375 2.4093 -0.63%
2010-09-30 0 3.170 3.140 3.180 3.120 3.260 2,382,000 7,522,400 3.1580 2.415 2.392 2.423 2.377 2.484 3,126,375 2.4061 -1.86%
2010-09-29 0 3.230 3.230 3.240 3.080 3.240 2,960,000 9,322,100 3.1494 2.461 2.461 2.469 2.347 2.469 3,885,000 2.3995 4.19%
2010-09-28 0 3.100 3.090 3.110 3.080 3.120 1,287,000 3,990,650 3.1007 2.362 2.354 2.370 2.347 2.377 1,689,187 2.3625 -0.32%
2010-09-27 0 3.110 3.100 3.120 3.080 3.180 2,545,000 7,932,220 3.1168 2.370 2.362 2.377 2.347 2.423 3,340,312 2.3747 -1.27%
2010-09-24 0 3.150 3.140 3.150 3.100 3.150 946,000 2,965,800 3.1351 2.400 2.392 2.400 2.362 2.400 1,241,625 2.3886 1.29%
2010-09-22 0 3.110 3.110 3.140 3.110 3.170 1,520,000 4,753,210 3.1271 2.370 2.370 2.392 2.370 2.415 1,995,000 2.3826 -0.96%
2010-09-21 0 3.140 3.130 3.140 3.130 3.170 1,514,000 4,757,380 3.1423 2.392 2.385 2.392 2.385 2.415 1,987,125 2.3941 0.64%
2010-09-20 0 3.120 3.120 3.130 3.090 3.180 3,362,000 10,484,980 3.1187 2.377 2.377 2.385 2.354 2.423 4,412,625 2.3761 -2.19%
2010-09-17 0 3.190 3.180 3.200 3.160 3.200 1,782,000 5,689,000 3.1925 2.430 2.423 2.438 2.408 2.438 2,338,875 2.4324 0.00%
2010-09-16 0 3.190 3.180 3.190 3.160 3.200 842,000 2,674,280 3.1761 2.430 2.423 2.430 2.408 2.438 1,105,125 2.4199 0.31%
2010-09-15 0 3.180 3.170 3.190 3.160 3.220 1,666,000 5,309,890 3.1872 2.423 2.415 2.430 2.408 2.453 2,186,625 2.4283 -0.62%
2010-09-14 0 3.200 3.200 3.210 3.190 3.320 1,930,000 6,296,560 3.2625 2.438 2.438 2.446 2.430 2.530 2,533,125 2.4857 -2.14%
2010-09-13 0 3.270 3.270 3.280 3.250 3.360 1,936,000 6,373,200 3.2919 2.491 2.491 2.499 2.476 2.560 2,541,000 2.5081 -0.91%
2010-09-10 0 3.300 3.290 3.300 3.260 3.350 1,006,000 3,316,680 3.2969 2.514 2.507 2.514 2.484 2.552 1,320,375 2.5119 1.23%
2010-09-09 0 3.260 3.270 3.280 3.250 3.390 1,572,000 5,212,720 3.3160 2.484 2.491 2.499 2.476 2.583 2,063,250 2.5265 -2.10%
2010-09-08 0 3.330 3.320 3.330 3.320 3.450 1,588,000 5,335,460 3.3599 2.537 2.530 2.537 2.530 2.629 2,084,250 2.5599 -3.20%
2010-09-07 0 3.440 3.440 3.450 3.340 3.470 2,252,000 7,706,960 3.4223 2.621 2.621 2.629 2.545 2.644 2,955,750 2.6074 3.30%
2010-09-06 0 3.330 3.330 3.340 3.330 3.450 2,272,000 7,662,920 3.3728 2.537 2.537 2.545 2.537 2.629 2,982,000 2.5697 -1.77%
2010-09-03 0 3.390 3.390 3.400 3.150 3.400 4,334,000 14,236,980 3.2850 2.583 2.583 2.590 2.400 2.590 5,688,375 2.5028 7.96%
2010-09-02 0 3.140 3.140 3.160 3.140 3.220 1,356,000 4,300,120 3.1712 2.392 2.392 2.408 2.392 2.453 1,779,750 2.4161 0.96%
2010-09-01 0 3.110 3.100 3.130 3.050 3.180 1,040,000 3,247,860 3.1229 2.370 2.362 2.385 2.324 2.423 1,365,000 2.3794 0.00%
2010-08-31 0 3.110 3.100 3.110 3.090 3.250 1,718,000 5,370,760 3.1262 2.370 2.362 2.370 2.354 2.476 2,254,875 2.3818 -4.01%
2010-08-30 0 3.240 3.230 3.250 3.230 3.280 1,366,000 4,430,220 3.2432 2.469 2.461 2.476 2.461 2.499 1,792,875 2.4710 0.31%
2010-08-27 0 3.230 3.230 3.240 3.180 3.350 3,424,000 11,107,820 3.2441 2.461 2.461 2.469 2.423 2.552 4,494,000 2.4717 -3.00%
2010-08-26 0 3.330 3.320 3.340 3.280 3.340 1,706,000 5,652,140 3.3131 2.537 2.530 2.545 2.499 2.545 2,239,125 2.5243 1.22%
2010-08-25 0 3.290 3.280 3.300 3.250 3.360 1,684,000 5,518,620 3.2771 2.507 2.499 2.514 2.476 2.560 2,210,250 2.4968 -1.79%
2010-08-24 0 3.350 3.340 3.350 3.250 3.420 3,030,000 10,199,260 3.3661 2.552 2.545 2.552 2.476 2.606 3,976,875 2.5646 0.30%
2010-08-23 0 3.340 3.310 3.330 3.230 3.470 5,116,200 16,888,974 3.3011 2.545 2.522 2.537 2.461 2.644 6,715,012 2.5151 -3.75%
2010-08-20 0 3.470 3.460 3.470 3.440 3.560 4,080,000 14,195,560 3.4793 2.644 2.636 2.644 2.621 2.712 5,355,000 2.6509 -3.07%
2010-08-19 0 3.580 3.570 3.580 3.510 3.600 4,278,000 15,159,506 3.5436 2.728 2.720 2.728 2.674 2.743 5,614,875 2.6999 0.28%
2010-08-18 0 3.570 3.560 3.580 3.440 3.640 8,958,000 32,032,860 3.5759 2.720 2.712 2.728 2.621 2.773 11,757,375 2.7245 0.56%
2010-08-17 0 3.550 3.540 3.550 3.520 3.970 21,825,800 79,837,558 3.6579 2.705 2.697 2.705 2.682 3.025 28,646,362 2.7870 -15.27%
2010-08-16 0 4.190 4.190 4.200 4.100 4.230 4,494,000 18,740,160 4.1700 3.192 3.192 3.200 3.124 3.223 5,898,375 3.1772 1.45%
2010-08-13 0 4.130 4.130 4.140 4.100 4.160 2,536,000 10,476,680 4.1312 3.147 3.147 3.154 3.124 3.170 3,328,500 3.1476 -0.96%
2010-08-12 0 4.170 4.180 4.190 4.020 4.180 1,992,200 8,146,192 4.0890 3.177 3.185 3.192 3.063 3.185 2,614,762 3.1155 1.46%
2010-08-11 0 4.110 4.100 4.110 4.050 4.180 7,756,000 31,745,240 4.0930 3.131 3.124 3.131 3.086 3.185 10,179,750 3.1185 -1.91%
2010-08-10 0 4.190 4.190 4.200 4.180 4.350 7,516,000 31,807,600 4.2320 3.192 3.192 3.200 3.185 3.314 9,864,750 3.2244 -0.24%
2010-08-09 0 4.200 4.190 4.200 4.200 4.430 7,298,640 30,988,828 4.2458 3.200 3.192 3.200 3.200 3.375 9,579,465 3.2349 -4.76%
2010-08-06 0 4.410 4.410 4.420 4.380 4.610 6,061,050 26,920,028 4.4415 3.360 3.360 3.368 3.337 3.512 7,955,128 3.3840 -4.13%
2010-08-05 0 4.600 4.590 4.610 4.540 4.620 1,502,000 6,887,540 4.5856 3.505 3.497 3.512 3.459 3.520 1,971,375 3.4938 1.55%
2010-08-04 0 4.530 4.530 4.550 4.520 4.600 2,113,650 9,637,216 4.5595 3.451 3.451 3.467 3.444 3.505 2,774,166 3.4739 -0.44%
2010-08-03 0 4.550 4.520 4.550 4.510 4.780 2,769,600 12,715,728 4.5912 3.467 3.444 3.467 3.436 3.642 3,635,100 3.4980 -2.57%
2010-08-02 0 4.670 4.660 4.680 4.630 4.750 1,696,000 7,951,460 4.6884 3.558 3.550 3.566 3.528 3.619 2,226,000 3.5721 0.65%
2010-07-30 0 4.640 4.640 4.650 4.600 4.850 4,349,150 20,385,848 4.6873 3.535 3.535 3.543 3.505 3.695 5,708,259 3.5713 -0.22%
2010-07-29 0 4.650 4.660 4.670 4.250 4.750 7,856,310 35,719,177 4.5466 3.543 3.550 3.558 3.238 3.619 10,311,407 3.4640 8.90%
2010-07-28 0 4.270 4.270 4.300 4.260 4.370 1,442,000 6,223,700 4.3160 3.253 3.253 3.276 3.246 3.330 1,892,625 3.2884 0.00%
2010-07-27 0 4.270 4.270 4.300 4.240 4.390 1,516,125 6,521,840 4.3017 3.253 3.253 3.276 3.230 3.345 1,989,914 3.2774 -1.39%
2010-07-26 0 4.330 4.320 4.330 4.290 4.480 1,030,000 4,485,140 4.3545 3.299 3.291 3.299 3.269 3.413 1,351,875 3.3177 -0.69%
2010-07-23 0 4.360 4.360 4.370 4.190 4.380 2,414,000 10,392,580 4.3051 3.322 3.322 3.330 3.192 3.337 3,168,375 3.2801 5.06%
2010-07-22 0 4.150 4.150 4.160 4.090 4.180 922,830 3,824,880 4.1447 3.162 3.162 3.170 3.116 3.185 1,211,214 3.1579 -0.24%
2010-07-21 0 4.160 4.140 4.170 4.060 4.190 2,380,000 9,795,160 4.1156 3.170 3.154 3.177 3.093 3.192 3,123,750 3.1357 -0.24%
2010-07-20 0 4.170 4.160 4.170 4.050 4.220 2,772,000 11,414,000 4.1176 3.177 3.170 3.177 3.086 3.215 3,638,250 3.1372 3.47%
2010-07-19 0 4.030 4.020 4.050 4.020 4.250 4,390,278 18,025,412 4.1058 3.070 3.063 3.086 3.063 3.238 5,762,240 3.1282 -6.93%
2010-07-16 0 4.330 4.330 4.340 4.300 4.360 469,025 2,029,206 4.3264 3.299 3.299 3.307 3.276 3.322 615,595 3.2963 -0.69%
2010-07-15 0 4.360 4.360 4.370 4.300 4.440 938,035 4,083,131 4.3529 3.322 3.322 3.330 3.276 3.383 1,231,171 3.3165 -1.36%
2010-07-14 0 4.420 4.420 4.430 4.330 4.450 1,779,640 7,815,059 4.3914 3.368 3.368 3.375 3.299 3.390 2,335,777 3.3458 2.31%
2010-07-13 0 4.320 4.320 4.330 4.280 4.540 2,462,000 10,737,884 4.3614 3.291 3.291 3.299 3.261 3.459 3,231,375 3.3230 -2.92%
2010-07-12 0 4.450 4.440 4.450 4.440 4.620 2,848,700 12,899,483 4.5282 3.390 3.383 3.390 3.383 3.520 3,738,919 3.4501 -2.41%
2010-07-09 0 4.560 4.570 4.610 4.500 4.630 3,667,900 16,763,328 4.5703 3.474 3.482 3.512 3.429 3.528 4,814,119 3.4821 0.22%
2010-07-08 0 4.550 4.540 4.550 4.440 4.550 1,617,745 7,289,140 4.5057 3.467 3.459 3.467 3.383 3.467 2,123,290 3.4329 2.25%
2010-07-07 0 4.450 4.440 4.450 4.410 4.580 1,408,000 6,268,340 4.4519 3.390 3.383 3.390 3.360 3.490 1,848,000 3.3920 -2.41%
2010-07-06 0 4.560 4.550 4.570 4.430 4.590 1,221,000 5,508,370 4.5114 3.474 3.467 3.482 3.375 3.497 1,602,562 3.4372 2.47%
2010-07-05 0 4.450 4.450 4.500 4.420 4.530 592,400 2,648,436 4.4707 3.390 3.390 3.429 3.368 3.451 777,525 3.4062 0.23%
2010-07-02 0 4.440 4.440 4.450 4.400 4.570 1,332,300 5,967,684 4.4792 3.383 3.383 3.390 3.352 3.482 1,748,644 3.4128 -1.33%
2010-06-30 0 4.500 4.510 4.530 4.400 4.570 856,000 3,820,140 4.4628 3.429 3.436 3.451 3.352 3.482 1,123,500 3.4002 -1.10%
2010-06-29 0 4.550 4.510 4.570 4.410 4.700 1,796,000 8,056,820 4.4860 3.467 3.436 3.482 3.360 3.581 2,357,250 3.4179 -0.22%
2010-06-28 0 4.560 4.560 4.580 4.530 4.750 1,462,300 6,729,640 4.6021 3.474 3.474 3.490 3.451 3.619 1,919,269 3.5064 -2.77%
2010-06-25 0 4.690 4.680 4.690 4.650 4.800 1,854,000 8,754,980 4.7222 3.573 3.566 3.573 3.543 3.657 2,433,375 3.5979 -2.29%
2010-06-24 0 4.800 4.790 4.810 4.780 4.980 1,482,000 7,188,680 4.8507 3.657 3.650 3.665 3.642 3.794 1,945,125 3.6957 -2.24%
2010-06-23 0 4.910 4.900 4.950 4.840 5.060 2,186,000 10,780,060 4.9314 3.741 3.733 3.771 3.688 3.855 2,869,125 3.7573 -2.00%
2010-06-22 0 5.010 5.010 5.040 4.880 5.050 3,214,000 15,990,100 4.9751 3.817 3.817 3.840 3.718 3.848 4,218,375 3.7906 2.87%
2010-06-21 0 4.870 4.870 4.880 4.800 4.910 1,514,000 7,355,920 4.8586 3.710 3.710 3.718 3.657 3.741 1,987,125 3.7018 1.46%
2010-06-18 0 4.800 4.780 4.840 4.680 5.100 3,993,000 19,594,670 4.9073 3.657 3.642 3.688 3.566 3.886 5,240,812 3.7389 -2.44%
2010-06-17 0 4.920 4.910 4.920 4.740 4.950 4,658,000 22,649,980 4.8626 3.749 3.741 3.749 3.611 3.771 6,113,625 3.7048 5.13%
2010-06-15 0 4.680 4.680 4.690 4.650 4.730 1,832,000 8,587,820 4.6877 3.566 3.566 3.573 3.543 3.604 2,404,500 3.5716 0.65%
2010-06-14 0 4.650 4.640 4.670 4.480 4.740 3,142,000 14,490,500 4.6119 3.543 3.535 3.558 3.413 3.611 4,123,875 3.5138 5.68%
2010-06-11 0 4.400 4.390 4.400 4.300 4.450 2,630,000 11,509,800 4.3763 3.352 3.345 3.352 3.276 3.390 3,451,875 3.3344 4.02%
2010-06-10 0 4.230 4.230 4.250 4.230 4.400 1,764,000 7,555,880 4.2834 3.223 3.223 3.238 3.223 3.352 2,315,250 3.2635 -4.30%
2010-06-09 0 4.420 4.400 4.420 4.340 4.600 1,577,520 6,995,434 4.4345 3.368 3.352 3.368 3.307 3.505 2,070,495 3.3786 -2.00%
2010-06-08 0 4.510 4.500 4.510 4.490 4.700 1,258,000 5,728,200 4.5534 3.436 3.429 3.436 3.421 3.581 1,651,125 3.4693 0.67%
2010-06-07 0 4.480 4.480 4.490 4.300 4.550 1,840,000 8,136,860 4.4222 3.413 3.413 3.421 3.276 3.467 2,415,000 3.3693 -3.86%
2010-06-04 0 4.660 4.640 4.700 4.600 4.750 832,000 3,891,680 4.6775 3.550 3.535 3.581 3.505 3.619 1,092,000 3.5638 -0.21%
2010-06-03 0 4.670 4.660 4.670 4.600 4.800 2,502,000 11,763,700 4.7017 3.558 3.550 3.558 3.505 3.657 3,283,875 3.5823 1.97%
2010-06-02 0 4.580 4.580 4.610 4.530 4.750 2,121,600 9,829,468 4.6330 3.490 3.490 3.512 3.451 3.619 2,784,600 3.5299 -2.55%
2010-06-01 0 4.700 4.700 4.710 4.700 4.960 2,384,000 11,428,220 4.7937 3.581 3.581 3.589 3.581 3.779 3,129,000 3.6524 -2.08%
2010-05-31 0 4.800 4.800 4.810 4.650 4.920 3,272,000 15,751,580 4.8141 3.657 3.657 3.665 3.543 3.749 4,294,500 3.6678 2.78%
2010-05-28 0 4.670 4.670 4.680 4.530 4.830 5,478,500 25,680,150 4.6874 3.558 3.558 3.566 3.451 3.680 7,190,531 3.5714 4.01%
2010-05-27 0 4.490 4.470 4.480 4.100 4.550 3,983,000 17,341,800 4.3540 3.421 3.406 3.413 3.124 3.467 5,227,687 3.3173 4.91%
2010-05-26 0 4.280 4.290 4.300 4.040 4.290 2,808,000 11,592,460 4.1284 3.261 3.269 3.276 3.078 3.269 3,685,500 3.1454 5.94%
2010-05-25 0 4.040 4.030 4.050 4.030 4.370 2,726,000 11,187,160 4.1039 3.078 3.070 3.086 3.070 3.330 3,577,875 3.1268 -7.97%
2010-05-24 0 4.390 4.380 4.400 4.240 4.550 2,510,000 11,024,720 4.3923 3.345 3.337 3.352 3.230 3.467 3,294,375 3.3465 1.39%
2010-05-20 0 4.330 4.330 4.340 4.000 4.630 6,590,000 28,032,600 4.2538 3.299 3.299 3.307 3.048 3.528 8,649,375 3.2410 -3.35%
2010-05-19 0 4.480 4.480 4.490 4.460 4.830 4,780,000 22,368,680 4.6796 3.413 3.413 3.421 3.398 3.680 6,273,750 3.5654 -8.57%
2010-05-18 0 4.900 4.910 4.930 4.800 5.040 1,846,000 9,070,840 4.9138 3.733 3.741 3.756 3.657 3.840 2,422,875 3.7438 0.20%
2010-05-17 0 4.890 4.900 4.940 4.870 5.150 4,156,000 20,722,400 4.9861 3.726 3.733 3.764 3.710 3.924 5,454,750 3.7990 -6.32%
2010-05-14 0 5.220 5.200 5.220 5.100 5.350 3,714,000 19,423,380 5.2298 3.977 3.962 3.977 3.886 4.076 4,874,625 3.9846 0.97%
2010-05-13 0 5.220 5.230 5.250 5.040 5.290 3,189,000 16,547,910 5.1891 3.939 3.947 3.962 3.803 3.992 4,226,042 3.9157 3.37%
2010-05-12 0 5.050 5.050 5.060 4.930 5.300 4,500,000 22,505,600 5.0012 3.811 3.811 3.818 3.720 3.999 5,963,370 3.7740 -3.44%
2010-05-11 0 5.230 5.230 5.250 5.160 5.580 5,034,000 26,994,360 5.3624 3.947 3.947 3.962 3.894 4.211 6,671,024 4.0465 -2.79%
2010-05-10 0 5.380 5.370 5.380 5.230 5.500 6,056,000 32,314,700 5.3360 4.060 4.052 4.060 3.947 4.150 8,025,371 4.0266 3.07%
2010-05-07 0 5.220 5.210 5.230 4.710 5.380 8,450,104 43,246,265 5.1178 3.939 3.932 3.947 3.554 4.060 11,198,022 3.8620 3.16%
2010-05-06 0 5.060 5.060 5.090 4.800 5.410 7,564,000 38,292,000 5.0624 3.818 3.818 3.841 3.622 4.082 10,023,763 3.8201 -5.60%
2010-05-05 0 5.360 5.350 5.360 5.280 5.460 4,670,000 25,119,680 5.3789 4.045 4.037 4.045 3.984 4.120 6,188,653 4.0590 -4.46%
2010-05-04 0 5.610 5.610 5.620 5.530 5.880 3,532,000 20,033,040 5.6719 4.233 4.233 4.241 4.173 4.437 4,680,583 4.2800 -1.58%
2010-05-03 0 5.700 5.670 5.700 5.580 5.780 2,104,200 11,933,020 5.6710 4.301 4.279 4.301 4.211 4.362 2,788,472 4.2794 -0.35%
2010-04-30 0 5.720 5.720 5.740 5.340 5.800 11,126,000 62,229,680 5.5932 4.316 4.316 4.331 4.030 4.377 14,744,102 4.2206 1.60%
2010-04-29 0 5.630 5.610 5.640 5.550 6.280 12,014,000 70,347,780 5.8555 4.248 4.233 4.256 4.188 4.739 15,920,874 4.4186 -9.05%
2010-04-28 0 6.190 6.180 6.190 6.000 6.290 4,473,040 27,642,984 6.1799 4.671 4.663 4.671 4.528 4.746 5,927,643 4.6634 0.49%
2010-04-27 0 6.160 6.140 6.150 5.900 6.400 13,600,000 84,797,880 6.2351 4.648 4.633 4.641 4.452 4.829 18,022,631 4.7051 3.70%
2010-04-26 0 5.940 5.950 5.960 5.820 6.300 13,842,000 83,163,480 6.0081 4.482 4.490 4.497 4.392 4.754 18,343,327 4.5337 -2.46%
2010-04-23 0 6.090 6.050 6.090 5.170 6.100 25,542,980 145,614,322 5.7008 4.596 4.565 4.596 3.901 4.603 33,849,389 4.3018 18.02%
2010-04-22 0 5.160 5.150 5.170 5.050 5.170 2,420,000 12,355,260 5.1055 3.894 3.886 3.901 3.811 3.901 3,206,968 3.8526 -0.39%
2010-04-21 0 5.180 5.180 5.190 5.070 5.300 2,670,000 13,807,420 5.1713 3.909 3.909 3.916 3.826 3.999 3,538,266 3.9023 -0.38%
2010-04-20 0 5.200 5.200 5.220 5.150 5.300 4,098,000 21,384,440 5.2183 3.924 3.924 3.939 3.886 3.999 5,430,643 3.9377 1.56%
2010-04-19 0 5.120 5.120 5.170 5.000 5.340 8,216,000 42,420,340 5.1631 3.864 3.864 3.901 3.773 4.030 10,887,789 3.8961 -5.88%
2010-04-16 0 5.440 5.400 5.440 5.200 5.490 7,468,000 40,140,940 5.3751 4.105 4.075 4.105 3.924 4.143 9,896,544 4.0561 0.18%
2010-04-15 0 5.430 5.400 5.440 5.090 5.530 17,314,000 93,137,720 5.3793 4.098 4.075 4.105 3.841 4.173 22,944,399 4.0593 7.95%
2010-04-14 0 5.030 5.030 5.040 5.010 5.200 8,514,000 43,360,640 5.0929 3.796 3.796 3.803 3.781 3.924 11,282,697 3.8431 1.62%
2010-04-13 0 4.950 4.950 4.960 4.880 5.300 12,876,000 64,121,660 4.9799 3.735 3.735 3.743 3.682 3.999 17,063,191 3.7579 -4.26%
2010-04-12 0 5.170 5.160 5.170 5.080 5.450 19,575,700 103,310,365 5.2775 3.901 3.894 3.901 3.833 4.113 25,941,589 3.9824 5.73%
2010-04-09 0 4.890 4.890 4.900 4.400 4.980 18,725,000 86,901,760 4.6409 3.690 3.690 3.698 3.320 3.758 24,814,247 3.5021 16.99%
2010-04-08 1 - - - - - 0 0 - 3.154 - - - - 0 - 0.00%
2010-04-07 0 4.180 4.190 4.200 3.920 4.230 7,189,000 29,443,740 4.0957 3.154 3.162 3.169 2.958 3.192 9,526,816 3.0906 1.21%
2010-04-01 0 4.130 4.100 4.130 4.040 4.240 4,127,000 17,051,910 4.1318 3.117 3.094 3.117 3.049 3.200 5,469,073 3.1179 0.00%
2010-03-31 0 4.130 4.130 4.140 3.870 4.220 9,413,840 38,370,985 4.0760 3.117 3.117 3.124 2.920 3.184 12,475,159 3.0758 6.72%
2010-03-30 0 3.870 3.870 3.880 3.760 3.970 3,454,000 13,347,400 3.8643 2.920 2.920 2.928 2.837 2.996 4,577,218 2.9161 -0.51%
2010-03-29 0 3.890 3.870 3.900 3.630 3.960 7,714,000 29,800,880 3.8632 2.935 2.920 2.943 2.739 2.988 10,222,542 2.9152 7.76%
2010-03-26 0 3.610 3.570 3.610 3.360 3.610 4,122,880 14,551,758 3.5295 2.724 2.694 2.724 2.535 2.724 5,463,613 2.6634 6.18%
2010-03-25 0 3.400 3.400 3.410 3.390 3.520 1,930,000 6,653,740 3.4475 2.566 2.566 2.573 2.558 2.656 2,557,623 2.6015 -1.73%
2010-03-24 0 3.460 3.460 3.490 3.450 3.600 1,514,000 5,335,440 3.5241 2.611 2.611 2.634 2.603 2.717 2,006,343 2.6593 0.58%
2010-03-23 0 3.440 3.450 3.460 3.430 3.630 2,978,000 10,548,600 3.5422 2.596 2.603 2.611 2.588 2.739 3,946,426 2.6730 -2.82%
2010-03-22 0 3.540 3.540 3.550 3.300 3.670 4,994,000 17,586,180 3.5215 2.671 2.671 2.679 2.490 2.769 6,618,016 2.6573 7.27%
2010-03-19 0 3.300 3.300 3.340 3.290 3.410 1,194,000 3,968,900 3.3240 2.490 2.490 2.520 2.483 2.573 1,582,281 2.5083 -2.08%
2010-03-18 0 3.370 3.360 3.370 3.330 3.420 2,274,000 7,680,480 3.3775 2.543 2.535 2.543 2.513 2.581 3,013,490 2.5487 2.43%
2010-03-17 0 3.290 3.300 3.310 3.270 3.330 1,734,000 5,707,480 3.2915 2.483 2.490 2.498 2.468 2.513 2,297,885 2.4838 -0.30%
2010-03-16 0 3.300 3.300 3.310 3.200 3.310 2,674,000 8,726,600 3.2635 2.490 2.490 2.498 2.415 2.498 3,543,567 2.4627 -2.37%
2010-03-15 0 3.380 3.380 3.400 3.350 3.390 292,000 985,160 3.3738 2.551 2.551 2.566 2.528 2.558 386,956 2.5459 -0.29%
2010-03-12 0 3.390 3.390 3.430 3.370 3.430 192,000 654,940 3.4111 2.558 2.558 2.588 2.543 2.588 254,437 2.5741 0.00%
2010-03-11 0 3.390 3.390 3.410 3.380 3.450 324,000 1,104,140 3.4078 2.558 2.558 2.573 2.551 2.603 429,363 2.5716 -1.74%
2010-03-10 0 3.450 3.410 3.450 3.380 3.470 376,000 1,291,880 3.4359 2.603 2.573 2.603 2.551 2.618 498,273 2.5927 2.37%
2010-03-09 0 3.370 3.370 3.400 3.360 3.400 176,000 596,880 3.3914 2.543 2.543 2.566 2.535 2.566 233,234 2.5591 -0.88%
2010-03-08 0 3.400 3.400 3.430 3.340 3.430 686,000 2,320,760 3.3830 2.566 2.566 2.588 2.520 2.588 909,083 2.5529 -0.87%
2010-03-05 0 3.430 3.400 3.440 3.380 3.440 312,000 1,059,480 3.3958 2.588 2.566 2.596 2.551 2.596 413,460 2.5625 2.08%
2010-03-04 0 3.360 3.340 3.360 3.300 3.500 518,000 1,742,000 3.3629 2.535 2.520 2.535 2.490 2.641 686,450 2.5377 -3.17%
2010-03-03 0 3.470 3.460 3.480 3.460 3.550 902,000 3,155,120 3.4979 2.618 2.611 2.626 2.611 2.679 1,195,324 2.6396 1.46%
2010-03-02 0 3.420 3.410 3.440 3.330 3.460 610,000 2,068,460 3.3909 2.581 2.573 2.596 2.513 2.611 808,368 2.5588 2.40%
2010-03-01 0 3.340 3.330 3.360 3.330 3.360 422,000 1,411,640 3.3451 2.520 2.513 2.535 2.513 2.535 559,232 2.5242 -0.30%
2010-02-26 0 3.350 3.330 3.350 3.310 3.380 380,000 1,280,660 3.3702 2.528 2.513 2.528 2.498 2.551 503,574 2.5431 1.82%
2010-02-25 0 3.290 3.290 3.320 3.280 3.340 190,000 629,740 3.3144 2.483 2.483 2.505 2.475 2.520 251,787 2.5011 -0.90%
2010-02-24 0 3.320 3.310 3.340 3.280 3.380 580,000 1,928,720 3.3254 2.505 2.498 2.520 2.475 2.551 768,612 2.5094 0.61%
2010-02-23 0 3.300 3.300 3.330 3.210 3.340 168,000 555,420 3.3061 2.490 2.490 2.513 2.422 2.520 222,632 2.4948 0.00%
2010-02-22 0 3.300 3.290 3.310 3.250 3.340 432,000 1,435,140 3.3221 2.490 2.483 2.498 2.452 2.520 572,484 2.5069 2.48%
2010-02-19 0 3.220 3.220 3.250 3.180 3.270 230,000 737,700 3.2074 2.430 2.430 2.452 2.400 2.468 304,794 2.4203 -3.30%
2010-02-18 0 3.330 3.290 3.330 3.270 3.330 234,000 776,080 3.3166 2.513 2.483 2.513 2.468 2.513 310,095 2.5027 0.60%
2010-02-17 0 3.310 3.310 3.330 3.250 3.370 420,000 1,393,760 3.3185 2.498 2.498 2.513 2.452 2.543 556,581 2.5041 1.53%
2010-02-12 0 3.260 3.250 3.260 3.220 3.310 208,000 677,620 3.2578 2.460 2.452 2.460 2.430 2.498 275,640 2.4583 -0.91%
2010-02-11 0 3.290 3.280 3.290 3.260 3.300 178,600 583,728 3.2684 2.483 2.475 2.483 2.460 2.490 236,680 2.4663 1.54%
2010-02-10 0 3.240 3.230 3.280 3.160 3.280 334,000 1,074,780 3.2179 2.445 2.437 2.475 2.385 2.475 442,615 2.4283 1.57%
2010-02-09 0 3.190 3.150 3.190 3.130 3.210 488,000 1,540,120 3.1560 2.407 2.377 2.407 2.362 2.422 646,694 2.3815 0.00%
2010-02-08 0 3.190 3.190 3.210 3.180 3.280 354,000 1,131,040 3.1950 2.407 2.407 2.422 2.400 2.475 469,118 2.4110 0.00%
2010-02-05 0 3.190 3.190 3.220 3.170 3.300 920,000 2,953,240 3.2100 2.407 2.407 2.430 2.392 2.490 1,219,178 2.4223 -4.20%
2010-02-04 0 3.330 3.330 3.350 3.320 3.400 448,000 1,496,900 3.3413 2.513 2.513 2.528 2.505 2.566 593,687 2.5214 -2.63%
2010-02-03 0 3.420 3.400 3.410 3.300 3.420 896,000 3,015,300 3.3653 2.581 2.566 2.573 2.490 2.581 1,187,373 2.5395 4.59%
2010-02-02 0 3.270 3.220 3.270 3.200 3.290 678,000 2,202,460 3.2485 2.468 2.430 2.468 2.415 2.483 898,481 2.4513 3.48%
2010-02-01 0 3.160 3.160 3.180 3.080 3.250 1,098,000 3,435,480 3.1289 2.385 2.385 2.400 2.324 2.452 1,455,062 2.3611 -2.77%
2010-01-29 0 3.250 3.250 3.290 3.200 3.380 1,016,000 3,333,800 3.2813 2.452 2.452 2.483 2.415 2.551 1,346,397 2.4761 -0.61%
2010-01-28 0 3.270 3.270 3.310 3.250 3.320 966,000 3,163,900 3.2753 2.468 2.468 2.498 2.452 2.505 1,280,137 2.4715 0.31%
2010-01-27 0 3.260 3.250 3.260 3.240 3.440 1,744,000 5,740,400 3.2915 2.460 2.452 2.460 2.445 2.596 2,311,137 2.4838 -2.40%
2010-01-26 0 3.340 3.320 3.350 3.310 3.400 936,000 3,131,800 3.3459 2.520 2.505 2.528 2.498 2.566 1,240,381 2.5249 -2.62%
2010-01-25 0 3.430 3.390 3.430 3.330 3.480 882,000 3,018,940 3.4228 2.588 2.558 2.588 2.513 2.626 1,168,821 2.5829 0.00%
2010-01-22 0 3.430 3.430 3.490 3.380 3.540 2,482,000 8,575,400 3.4550 2.588 2.588 2.634 2.551 2.671 3,289,130 2.6072 -3.65%
2010-01-21 0 3.560 3.560 3.580 3.500 3.670 1,466,000 5,253,720 3.5837 2.686 2.686 2.701 2.641 2.769 1,942,734 2.7043 -1.66%
2010-01-20 0 3.620 3.620 3.650 3.580 3.810 2,786,000 10,232,620 3.6729 2.732 2.732 2.754 2.701 2.875 3,691,989 2.7716 -4.99%
2010-01-19 0 3.810 3.810 3.830 3.760 4.000 1,480,000 5,673,560 3.8335 2.875 2.875 2.890 2.837 3.018 1,961,286 2.8928 -2.31%
2010-01-18 0 3.900 3.900 3.920 3.800 4.000 3,130,000 12,214,940 3.9025 2.943 2.943 2.958 2.868 3.018 4,147,855 2.9449 1.56%
2010-01-15 0 3.840 3.840 3.850 3.800 4.050 6,912,000 26,914,560 3.8939 2.898 2.898 2.905 2.868 3.056 9,159,737 2.9384 -4.48%
2010-01-14 0 4.020 4.010 4.020 3.420 4.100 21,033,200 82,041,015 3.9005 3.034 3.026 3.034 2.581 3.094 27,873,058 2.9434 18.24%
2010-01-13 0 3.400 3.350 3.400 3.290 3.420 1,624,000 5,422,180 3.3388 2.566 2.528 2.566 2.483 2.581 2,152,114 2.5195 0.89%
2010-01-12 0 3.370 3.370 3.380 3.340 3.400 924,000 3,107,340 3.3629 2.543 2.543 2.551 2.520 2.566 1,224,479 2.5377 -1.17%
2010-01-11 0 3.410 3.410 3.420 3.350 3.450 1,144,000 3,894,820 3.4046 2.573 2.573 2.581 2.528 2.603 1,516,021 2.5691 0.29%
2010-01-08 0 3.400 3.390 3.410 3.330 3.420 798,000 2,686,700 3.3668 2.566 2.558 2.573 2.513 2.581 1,057,504 2.5406 -0.58%
2010-01-07 0 3.420 3.380 3.420 3.330 3.430 670,000 2,268,640 3.3860 2.581 2.551 2.581 2.513 2.588 887,880 2.5551 1.18%
2010-01-06 0 3.380 3.380 3.400 3.380 3.500 1,042,000 3,566,660 3.4229 2.551 2.551 2.566 2.551 2.641 1,380,852 2.5829 -2.31%
2010-01-05 0 3.460 3.440 3.460 3.420 3.550 1,630,000 5,668,860 3.4778 2.611 2.596 2.611 2.581 2.679 2,160,065 2.6244 -0.29%
2010-01-04 0 3.470 3.460 3.470 3.260 3.470 1,832,000 6,173,920 3.3700 2.618 2.611 2.618 2.460 2.618 2,427,754 2.5431 6.12%
2009-12-31 0 3.270 3.270 3.290 3.230 3.280 358,000 1,164,620 3.2531 2.468 2.468 2.483 2.437 2.475 474,419 2.4548 1.55%
2009-12-30 0 3.220 3.220 3.230 3.200 3.280 732,000 2,363,060 3.2282 2.430 2.430 2.437 2.415 2.475 970,042 2.4360 -0.92%
2009-12-29 0 3.250 3.240 3.250 3.230 3.300 166,000 539,620 3.2507 2.452 2.445 2.452 2.437 2.490 219,982 2.4530 -0.91%
2009-12-28 0 3.280 3.270 3.290 3.250 3.310 654,000 2,141,580 3.2746 2.475 2.468 2.483 2.452 2.498 866,676 2.4710 2.50%
2009-12-24 0 3.200 3.150 3.220 3.090 3.200 976,000 3,052,860 3.1279 2.415 2.377 2.430 2.332 2.415 1,293,389 2.3604 2.24%
2009-12-23 0 3.130 3.150 3.160 3.060 3.170 300,000 940,820 3.1361 2.362 2.377 2.385 2.309 2.392 397,558 2.3665 -0.95%
2009-12-22 0 3.160 3.110 3.160 3.090 3.200 574,000 1,803,700 3.1423 2.385 2.347 2.385 2.332 2.415 760,661 2.3712 0.00%
2009-12-21 0 3.160 3.160 3.170 3.070 3.160 604,000 1,893,980 3.1357 2.385 2.385 2.392 2.317 2.385 800,417 2.3662 1.61%
2009-12-18 0 3.110 3.110 3.120 3.080 3.200 1,046,000 3,243,620 3.1010 2.347 2.347 2.354 2.324 2.415 1,386,152 2.3400 -3.42%
2009-12-17 0 3.220 3.210 3.220 3.200 3.290 582,000 1,875,240 3.2221 2.430 2.422 2.430 2.415 2.483 771,263 2.4314 -0.92%
2009-12-16 0 3.250 3.250 3.280 3.250 3.400 912,000 3,009,340 3.2997 2.452 2.452 2.475 2.452 2.566 1,208,576 2.4900 -3.85%
2009-12-15 0 3.380 3.340 3.380 3.270 3.380 772,000 2,571,260 3.3306 2.551 2.520 2.551 2.468 2.551 1,023,049 2.5133 2.42%
2009-12-14 0 3.300 3.280 3.310 3.250 3.310 616,000 2,019,800 3.2789 2.490 2.475 2.498 2.452 2.498 816,319 2.4743 -0.60%
2009-12-11 0 3.320 3.300 3.320 3.260 3.350 1,994,000 6,577,000 3.2984 2.505 2.490 2.505 2.460 2.528 2,642,436 2.4890 1.84%
2009-12-10 0 3.260 3.260 3.280 3.250 3.390 1,534,000 5,043,540 3.2878 2.460 2.460 2.475 2.452 2.558 2,032,847 2.4810 -2.10%
2009-12-09 0 3.330 3.320 3.340 3.320 3.370 958,000 3,198,868 3.3391 2.513 2.505 2.520 2.505 2.543 1,269,535 2.5197 -0.30%
2009-12-08 0 3.340 3.340 3.390 3.300 3.440 2,162,000 7,238,068 3.3479 2.520 2.520 2.558 2.490 2.596 2,865,068 2.5263 -1.47%
2009-12-07 0 3.390 3.400 3.410 3.380 3.430 556,000 1,890,840 3.4008 2.558 2.566 2.573 2.551 2.588 736,808 2.5663 -1.45%
2009-12-04 0 3.440 3.420 3.440 3.390 3.470 1,076,000 3,692,000 3.4312 2.596 2.581 2.596 2.558 2.618 1,425,908 2.5892 0.29%
2009-12-03 0 3.430 3.410 3.440 3.400 3.500 927,570 3,178,114 3.4263 2.588 2.573 2.596 2.566 2.641 1,229,210 2.5855 0.00%
2009-12-02 0 3.430 3.430 3.450 3.400 3.480 1,672,000 5,745,720 3.4364 2.588 2.588 2.603 2.566 2.626 2,215,723 2.5932 1.48%
2009-12-01 0 3.380 3.370 3.380 3.330 3.440 1,712,000 5,774,120 3.3727 2.551 2.543 2.551 2.513 2.596 2,268,731 2.5451 -0.59%
2009-11-30 0 3.400 3.390 3.400 3.300 3.430 1,462,000 4,957,040 3.3906 2.566 2.558 2.566 2.490 2.588 1,937,433 2.5586 3.98%
2009-11-27 0 3.270 3.270 3.300 3.250 3.470 2,456,000 8,211,800 3.3436 2.468 2.468 2.490 2.452 2.618 3,254,675 2.5231 -7.10%
2009-11-26 0 3.520 3.500 3.520 3.490 3.570 728,000 2,556,800 3.5121 2.656 2.641 2.656 2.634 2.694 964,741 2.6502 0.00%
2009-11-25 0 3.520 3.510 3.530 3.490 3.590 1,890,000 6,657,940 3.5227 2.656 2.649 2.664 2.634 2.709 2,504,616 2.6583 -1.68%
2009-11-24 0 3.580 3.580 3.610 3.580 3.700 1,666,000 6,081,260 3.6502 2.701 2.701 2.724 2.701 2.792 2,207,772 2.7545 -2.72%
2009-11-23 0 3.680 3.680 3.690 3.580 3.690 702,000 2,565,860 3.6551 2.777 2.777 2.784 2.701 2.784 930,286 2.7581 1.10%
2009-11-20 0 3.640 3.640 3.650 3.550 3.650 1,378,000 4,972,820 3.6087 2.747 2.747 2.754 2.679 2.754 1,826,117 2.7232 -0.55%
2009-11-19 0 3.660 3.660 3.670 3.650 3.720 1,174,000 4,317,320 3.6774 2.762 2.762 2.769 2.754 2.807 1,555,777 2.7750 -1.08%
2009-11-18 0 3.700 3.690 3.710 3.610 3.750 2,772,049 10,184,237 3.6739 2.792 2.784 2.800 2.724 2.830 3,673,501 2.7724 1.93%
2009-11-17 0 3.630 3.620 3.630 3.570 3.740 1,834,000 6,646,520 3.6241 2.739 2.732 2.739 2.694 2.822 2,430,405 2.7347 -1.89%
2009-11-16 0 3.700 3.700 3.720 3.570 3.760 4,663,000 17,213,240 3.6915 2.792 2.792 2.807 2.694 2.837 6,179,377 2.7856 3.93%
2009-11-13 0 3.560 3.560 3.570 3.460 3.590 932,000 3,311,280 3.5529 2.686 2.686 2.694 2.611 2.709 1,235,080 2.6810 1.14%
2009-11-12 0 3.520 3.510 3.520 3.480 3.610 1,318,000 4,659,260 3.5351 2.656 2.649 2.656 2.626 2.724 1,746,605 2.6676 -2.49%
2009-11-11 0 3.610 3.600 3.610 3.400 3.650 5,670,000 20,119,880 3.5485 2.724 2.717 2.724 2.566 2.754 7,513,847 2.6777 6.18%
2009-11-10 0 3.400 3.400 3.420 3.400 3.500 1,584,000 5,443,420 3.4365 2.566 2.566 2.581 2.566 2.641 2,099,106 2.5932 -1.16%
2009-11-09 0 3.440 3.440 3.450 3.400 3.450 854,000 2,920,380 3.4196 2.596 2.596 2.603 2.566 2.603 1,131,715 2.5805 0.88%
2009-11-06 0 3.410 3.400 3.420 3.400 3.450 1,494,000 5,104,500 3.4167 2.573 2.566 2.581 2.566 2.603 1,979,839 2.5782 2.40%
2009-11-05 0 3.330 3.320 3.350 3.320 3.480 1,054,000 3,553,220 3.3712 2.513 2.505 2.528 2.505 2.626 1,396,754 2.5439 -3.48%
2009-11-04 0 3.450 3.430 3.450 3.350 3.450 982,577 3,346,524 3.4059 2.603 2.588 2.603 2.528 2.603 1,302,105 2.5701 2.37%
2009-11-03 0 3.370 3.330 3.360 3.300 3.410 882,000 2,959,800 3.3558 2.543 2.513 2.535 2.490 2.573 1,168,821 2.5323 -0.59%
2009-11-02 0 3.390 3.360 3.420 3.250 3.410 1,516,000 5,044,020 3.3272 2.558 2.535 2.581 2.452 2.573 2,008,993 2.5107 0.00%
2009-10-30 0 3.390 3.300 3.390 3.260 3.500 3,568,000 12,129,240 3.3995 2.558 2.490 2.558 2.460 2.641 4,728,290 2.5652 0.59%
2009-10-29 0 3.370 3.350 3.380 3.240 3.400 2,118,000 6,988,000 3.2993 2.543 2.528 2.551 2.445 2.566 2,806,760 2.4897 -0.59%
2009-10-28 0 3.390 3.380 3.400 3.330 3.410 2,083,000 7,024,790 3.3724 2.558 2.551 2.566 2.513 2.573 2,760,378 2.5449 -1.45%
2009-10-27 0 3.440 3.420 3.440 3.350 3.450 2,691,000 9,113,800 3.3868 2.596 2.581 2.596 2.528 2.603 3,566,096 2.5557 -0.58%
2009-10-23 0 3.460 3.440 3.450 3.420 3.530 1,807,000 6,254,240 3.4611 2.611 2.596 2.603 2.581 2.664 2,394,625 2.6118 -0.29%
2009-10-22 0 3.470 3.460 3.470 3.450 3.570 1,392,000 4,865,520 3.4953 2.618 2.611 2.618 2.603 2.694 1,844,669 2.6376 -3.34%
2009-10-21 0 3.590 3.560 3.590 3.510 3.590 1,130,000 4,011,220 3.5498 2.709 2.686 2.709 2.649 2.709 1,497,469 2.6787 0.56%
2009-10-20 0 3.570 3.550 3.570 3.510 3.680 2,336,000 8,367,820 3.5821 2.694 2.679 2.694 2.649 2.777 3,095,652 2.7031 -1.38%
2009-10-19 0 3.620 3.610 3.620 3.540 3.700 3,112,000 11,359,880 3.6503 2.732 2.724 2.732 2.671 2.792 4,124,002 2.7546 -0.55%
2009-10-16 0 3.640 3.630 3.640 3.500 3.700 7,010,000 25,544,600 3.6440 2.747 2.739 2.747 2.641 2.792 9,289,606 2.7498 4.30%
2009-10-15 0 3.490 3.490 3.500 3.280 3.580 7,561,000 26,197,670 3.4648 2.634 2.634 2.641 2.475 2.701 10,019,787 2.6146 7.06%
2009-10-14 0 3.260 3.250 3.260 3.210 3.270 794,000 2,578,900 3.2480 2.460 2.452 2.460 2.422 2.468 1,052,204 2.4510 0.62%
2009-10-13 0 3.240 3.240 3.250 3.210 3.250 822,000 2,656,780 3.2321 2.445 2.445 2.452 2.422 2.452 1,089,309 2.4390 1.25%
2009-10-12 0 3.200 3.200 3.220 3.160 3.280 698,000 2,254,740 3.2303 2.415 2.415 2.430 2.385 2.475 924,985 2.4376 0.31%
2009-10-09 0 3.190 3.180 3.190 3.170 3.290 1,496,000 4,783,400 3.1975 2.407 2.400 2.407 2.392 2.483 1,982,489 2.4128 -1.54%
2009-10-08 0 3.240 3.240 3.270 3.210 3.340 1,410,000 4,602,120 3.2639 2.445 2.445 2.468 2.422 2.520 1,868,523 2.4630 -1.82%
2009-10-07 0 3.300 3.270 3.300 3.200 3.320 1,642,000 5,346,360 3.2560 2.490 2.468 2.490 2.415 2.505 2,175,968 2.4570 3.45%
2009-10-06 0 3.190 3.190 3.200 3.100 3.280 2,060,000 6,597,060 3.2025 2.407 2.407 2.415 2.339 2.475 2,729,898 2.4166 3.24%
2009-10-05 0 3.090 3.080 3.100 3.000 3.110 1,650,200 5,068,578 3.0715 2.332 2.324 2.339 2.264 2.347 2,186,834 2.3178 3.69%
2009-10-02 0 2.980 2.980 2.990 2.870 2.990 2,208,000 6,441,040 2.9171 2.249 2.249 2.256 2.166 2.256 2,926,027 2.2013 -0.67%
2009-09-30 0 3.000 2.980 3.000 2.960 3.220 4,344,000 13,319,160 3.0661 2.264 2.249 2.264 2.234 2.430 5,756,640 2.3137 -4.76%
2009-09-29 0 3.150 3.140 3.160 3.100 3.350 4,298,000 13,636,960 3.1729 2.377 2.369 2.385 2.339 2.528 5,695,681 2.3943 -2.78%
2009-09-28 0 3.240 3.210 3.240 3.160 3.420 3,200,000 10,459,480 3.2686 2.445 2.422 2.445 2.385 2.581 4,240,619 2.4665 -6.63%
2009-09-25 0 3.470 3.440 3.460 3.330 3.490 2,096,000 7,161,560 3.4168 2.618 2.596 2.611 2.513 2.634 2,777,605 2.5783 0.87%
2009-09-24 0 3.440 3.440 3.460 3.400 3.510 1,504,900 5,166,820 3.4333 2.596 2.596 2.611 2.566 2.649 1,994,284 2.5908 -1.99%
2009-09-23 0 3.510 3.500 3.510 3.430 3.540 1,398,000 4,897,040 3.5029 2.649 2.641 2.649 2.588 2.671 1,852,620 2.6433 1.15%
2009-09-22 0 3.470 3.450 3.460 3.360 3.610 3,780,000 13,076,900 3.4595 2.618 2.603 2.611 2.535 2.724 5,009,231 2.6106 -4.41%
2009-09-21 0 3.630 3.630 3.650 3.600 3.680 766,000 2,777,060 3.6254 2.739 2.739 2.754 2.717 2.777 1,015,098 2.7358 0.00%
2009-09-18 0 3.630 3.620 3.630 3.610 3.710 1,314,000 4,793,860 3.6483 2.739 2.732 2.739 2.724 2.800 1,741,304 2.7530 0.55%
2009-09-17 0 3.610 3.610 3.620 3.610 3.710 2,326,000 8,497,580 3.6533 2.724 2.724 2.732 2.724 2.800 3,082,400 2.7568 0.28%
2009-09-16 0 3.600 3.600 3.610 3.520 3.650 2,362,000 8,454,040 3.5792 2.717 2.717 2.724 2.656 2.754 3,130,107 2.7009 0.84%
2009-09-15 0 3.570 3.570 3.580 3.550 3.650 634,000 2,266,760 3.5753 2.694 2.694 2.701 2.679 2.754 840,173 2.6980 -3.25%
2009-09-14 0 3.690 3.690 3.700 3.600 3.710 2,160,000 7,912,840 3.6634 2.784 2.784 2.792 2.717 2.800 2,862,418 2.7644 1.10%
2009-09-11 0 3.650 3.640 3.650 3.620 3.750 1,550,000 5,694,040 3.6736 2.754 2.747 2.754 2.732 2.830 2,054,050 2.7721 -1.62%
2009-09-10 0 3.710 3.700 3.710 3.600 3.830 4,108,000 15,339,540 3.7341 2.800 2.792 2.800 2.717 2.890 5,443,895 2.8178 0.00%
2009-09-09 0 3.710 3.700 3.710 3.700 3.890 2,586,000 9,647,380 3.7306 2.800 2.792 2.800 2.792 2.935 3,426,950 2.8152 -3.13%
2009-09-08 0 3.830 3.820 3.830 3.800 3.850 2,546,000 9,739,500 3.8254 2.890 2.883 2.890 2.868 2.905 3,373,942 2.8867 0.79%
2009-09-07 0 3.800 3.800 3.810 3.650 3.920 6,755,000 25,792,000 3.8182 2.868 2.868 2.875 2.754 2.958 8,951,682 2.8812 5.26%
2009-09-04 0 3.610 3.600 3.610 3.480 3.630 2,684,100 9,512,225 3.5439 2.724 2.717 2.724 2.626 2.739 3,556,952 2.6743 1.69%
2009-09-03 0 3.550 3.520 3.550 3.440 3.560 3,011,557 10,555,444 3.5050 2.679 2.656 2.679 2.596 2.686 3,990,896 2.6449 3.50%
2009-09-02 0 3.430 3.430 3.440 3.310 3.500 2,264,996 7,815,986 3.4508 2.588 2.588 2.596 2.498 2.641 3,001,558 2.6040 0.00%
2009-09-01 0 3.430 3.420 3.440 3.350 3.460 1,774,500 6,053,965 3.4116 2.588 2.581 2.596 2.528 2.611 2,351,556 2.5745 0.00%
2009-08-31 0 3.430 3.430 3.440 3.280 3.510 5,466,000 18,420,180 3.3700 2.588 2.588 2.596 2.475 2.649 7,243,507 2.5430 -4.72%
2009-08-28 0 3.600 3.590 3.600 3.540 3.740 2,810,000 10,168,200 3.6186 2.717 2.709 2.717 2.671 2.822 3,723,794 2.7306 -2.70%
2009-08-27 0 3.700 3.700 3.710 3.640 3.830 4,824,000 17,786,380 3.6871 2.792 2.792 2.800 2.747 2.890 6,392,733 2.7823 -3.39%
2009-08-26 0 3.830 3.830 3.840 3.820 3.930 1,660,000 6,417,220 3.8658 2.890 2.890 2.898 2.883 2.966 2,199,821 2.9172 -1.54%
2009-08-25 0 3.890 3.890 3.900 3.820 3.920 2,096,000 8,110,940 3.8697 2.935 2.935 2.943 2.883 2.958 2,777,605 2.9201 -1.77%
2009-08-24 0 3.960 3.960 3.970 3.850 3.970 5,572,000 21,912,680 3.9326 2.988 2.988 2.996 2.905 2.996 7,383,978 2.9676 4.21%
2009-08-21 0 3.800 3.800 3.810 3.720 3.980 3,776,000 14,479,190 3.8345 2.868 2.868 2.875 2.807 3.003 5,003,930 2.8936 0.80%
2009-08-20 0 3.770 3.750 3.760 3.650 3.800 2,274,800 8,462,200 3.7200 2.845 2.830 2.837 2.754 2.868 3,014,550 2.8071 4.14%
2009-08-19 0 3.620 3.620 3.630 3.600 3.830 6,219,000 23,021,460 3.7018 2.732 2.732 2.739 2.717 2.890 8,241,378 2.7934 -3.98%
2009-08-18 0 3.770 3.760 3.770 3.550 3.940 6,516,000 24,211,300 3.7157 2.845 2.837 2.845 2.679 2.973 8,634,960 2.8039 -3.08%
2009-08-17 0 3.890 3.880 3.890 3.780 4.040 9,662,000 38,078,780 3.9411 2.935 2.928 2.935 2.852 3.049 12,804,019 2.9740 -0.26%
2009-08-14 0 3.900 3.890 3.900 3.820 4.200 17,320,000 68,105,540 3.9322 2.943 2.935 2.943 2.883 3.169 22,952,350 2.9673 -6.02%
2009-08-13 0 4.150 4.140 4.150 4.080 4.740 22,360,000 96,355,820 4.3093 3.132 3.124 3.132 3.079 3.577 29,631,325 3.2518 -8.59%
2009-08-12 0 4.540 4.520 4.540 4.450 4.750 8,366,000 38,568,660 4.6102 3.426 3.411 3.426 3.358 3.584 11,086,568 3.4789 0.00%
2009-08-11 0 4.540 4.540 4.550 4.250 4.640 6,026,000 27,181,980 4.5108 3.426 3.426 3.433 3.207 3.501 7,985,616 3.4039 3.65%
2009-08-10 0 4.380 4.370 4.380 4.340 4.560 3,716,000 16,420,940 4.4190 3.305 3.298 3.305 3.275 3.441 4,924,419 3.3346 1.86%
2009-08-07 0 4.300 4.280 4.300 4.250 4.590 6,502,000 28,383,240 4.3653 3.245 3.230 3.245 3.207 3.464 8,616,408 3.2941 -5.91%
2009-08-06 0 4.570 4.570 4.580 4.400 4.700 3,944,000 17,946,860 4.5504 3.449 3.449 3.456 3.320 3.547 5,226,563 3.4338 -2.14%
2009-08-05 0 4.670 4.670 4.680 4.530 4.800 7,406,419 34,634,760 4.6763 3.524 3.524 3.532 3.418 3.622 9,814,938 3.5288 0.21%
2009-08-04 0 4.660 4.660 4.670 4.560 4.830 12,605,800 59,254,038 4.7005 3.516 3.516 3.524 3.441 3.645 16,705,123 3.5471 3.10%
2009-08-03 0 4.520 4.510 4.520 4.180 4.540 12,903,395 57,135,780 4.4280 3.411 3.403 3.411 3.154 3.426 17,099,494 3.3414 8.13%
2009-07-31 0 4.180 4.190 4.200 4.130 4.310 12,890,900 54,255,097 4.2088 3.154 3.162 3.169 3.117 3.252 17,082,936 3.1760 2.20%
2009-07-30 0 4.090 4.090 4.100 3.980 4.400 12,424,000 51,507,260 4.1458 3.086 3.086 3.094 3.003 3.320 16,464,203 3.1284 -4.22%
2009-07-29 0 4.270 4.270 4.280 3.800 4.300 16,033,000 64,616,530 4.0302 3.222 3.222 3.230 2.868 3.245 21,246,826 3.0412 7.83%
2009-07-28 0 3.960 3.960 3.970 3.500 4.120 19,464,000 75,265,040 3.8669 2.988 2.988 2.996 2.641 3.109 25,793,565 2.9180 12.18%
2009-07-27 0 3.530 3.520 3.530 3.390 3.580 7,486,000 26,295,280 3.5126 2.664 2.656 2.664 2.558 2.701 9,920,398 2.6506 4.44%
2009-07-24 0 3.380 3.360 3.380 3.360 3.440 2,224,000 7,549,120 3.3944 2.551 2.535 2.551 2.535 2.596 2,947,230 2.5614 0.60%
2009-07-23 0 3.360 3.360 3.370 3.290 3.440 2,684,000 9,025,420 3.3627 2.535 2.535 2.543 2.483 2.596 3,556,819 2.5375 -0.59%
2009-07-22 0 3.380 3.350 3.380 3.340 3.440 2,456,000 8,347,720 3.3989 2.551 2.528 2.551 2.520 2.596 3,254,675 2.5648 -0.29%
2009-07-21 0 3.390 3.370 3.400 3.360 3.490 5,296,000 18,181,340 3.4330 2.558 2.543 2.566 2.535 2.634 7,018,224 2.5906 0.59%
2009-07-20 0 3.370 3.360 3.370 3.180 3.410 5,380,000 17,903,000 3.3277 2.543 2.535 2.543 2.400 2.573 7,129,541 2.5111 4.98%
2009-07-17 0 3.210 3.210 3.220 3.200 3.260 1,410,000 4,539,660 3.2196 2.422 2.422 2.430 2.415 2.460 1,868,523 2.4295 0.31%
2009-07-16 0 3.200 3.200 3.230 3.200 3.350 2,032,000 6,607,100 3.2515 2.415 2.415 2.437 2.415 2.528 2,692,793 2.4536 -1.84%
2009-07-15 0 3.260 3.260 3.270 3.220 3.310 1,376,000 4,516,280 3.2822 2.460 2.460 2.468 2.430 2.498 1,823,466 2.4768 0.62%
2009-07-14 0 3.240 3.220 3.240 3.150 3.250 1,485,500 4,750,685 3.1980 2.445 2.430 2.445 2.377 2.452 1,968,575 2.4133 2.86%
2009-07-13 0 3.150 3.140 3.150 3.140 3.230 1,815,120 5,757,470 3.1720 2.377 2.369 2.377 2.369 2.437 2,405,385 2.3936 -3.08%
2009-07-10 0 3.250 3.230 3.240 3.210 3.320 3,316,000 10,803,200 3.2579 2.452 2.437 2.445 2.422 2.505 4,394,341 2.4584 -2.40%
2009-07-09 0 3.330 3.320 3.330 3.210 3.350 2,192,000 7,196,800 3.2832 2.513 2.505 2.513 2.422 2.528 2,904,824 2.4775 0.91%
2009-07-08 0 3.300 3.280 3.290 3.290 3.450 2,818,000 9,505,420 3.3731 2.490 2.475 2.483 2.483 2.603 3,734,395 2.5454 -3.79%
2009-07-07 0 3.430 3.410 3.460 3.380 3.490 3,754,730 12,851,891 3.4229 2.588 2.573 2.611 2.551 2.634 4,975,744 2.5829 1.18%
2009-07-06 0 3.390 3.380 3.400 3.210 3.420 3,614,000 12,074,260 3.3410 2.558 2.551 2.566 2.422 2.581 4,789,249 2.5211 3.35%
2009-07-03 0 3.280 3.250 3.280 3.200 3.340 2,715,000 8,859,780 3.2633 2.475 2.452 2.475 2.415 2.520 3,597,900 2.4625 -1.20%
2009-07-02 0 3.320 3.310 3.330 3.270 3.520 5,570,000 18,976,620 3.4069 2.505 2.498 2.513 2.468 2.656 7,381,327 2.5709 1.53%
2009-06-30 0 3.270 3.230 3.270 3.220 3.600 9,079,900 30,991,338 3.4132 2.468 2.437 2.468 2.430 2.717 12,032,624 2.5756 -5.22%
2009-06-29 0 3.450 3.430 3.450 3.050 3.460 9,104,000 29,818,780 3.2753 2.603 2.588 2.603 2.302 2.611 12,064,561 2.4716 12.75%
2009-06-26 0 3.060 3.050 3.060 3.020 3.120 1,688,000 5,163,960 3.0592 2.309 2.302 2.309 2.279 2.354 2,236,926 2.3085 0.33%
2009-06-25 0 3.050 3.050 3.070 3.030 3.120 1,174,000 3,627,840 3.0902 2.302 2.302 2.317 2.286 2.354 1,555,777 2.3319 0.99%
2009-06-24 0 3.020 3.020 3.040 3.000 3.120 1,746,000 5,345,220 3.0614 2.279 2.279 2.294 2.264 2.354 2,313,788 2.3102 -0.98%
2009-06-23 0 3.050 3.050 3.060 2.910 3.070 1,950,000 5,831,580 2.9906 2.302 2.302 2.309 2.196 2.317 2,584,127 2.2567 -1.61%
2009-06-22 0 3.100 3.100 3.110 3.080 3.270 4,642,000 14,814,580 3.1914 2.339 2.339 2.347 2.324 2.468 6,151,548 2.4083 -1.90%
2009-06-19 0 3.160 3.160 3.170 3.090 3.240 4,118,000 13,003,160 3.1576 2.385 2.385 2.392 2.332 2.445 5,457,147 2.3828 1.94%
2009-06-18 0 3.100 3.090 3.100 3.010 3.100 3,510,000 10,748,640 3.0623 2.339 2.332 2.339 2.271 2.339 4,651,429 2.3108 3.33%
2009-06-17 0 3.000 2.990 3.000 2.850 3.070 2,422,000 7,125,120 2.9418 2.264 2.256 2.264 2.151 2.317 3,209,618 2.2199 3.09%
2009-06-16 0 2.910 2.900 2.920 2.800 2.980 3,968,000 11,347,540 2.8598 2.196 2.188 2.203 2.113 2.249 5,258,368 2.1580 -3.00%
2009-06-15 0 3.000 3.000 3.020 2.990 3.190 2,424,000 7,377,920 3.0437 2.264 2.264 2.279 2.256 2.407 3,212,269 2.2968 -5.06%
2009-06-12 0 3.160 3.150 3.170 3.060 3.180 2,348,000 7,280,920 3.1009 2.385 2.377 2.392 2.309 2.400 3,111,554 2.3400 -0.63%
2009-06-11 0 3.180 3.160 3.190 3.000 3.230 5,462,000 17,148,000 3.1395 2.400 2.385 2.407 2.264 2.437 7,238,206 2.3691 1.27%
2009-06-10 0 3.140 3.140 3.150 2.850 3.160 9,538,000 28,142,840 2.9506 2.369 2.369 2.377 2.151 2.385 12,639,695 2.2265 2.61%
2009-06-09 0 3.060 3.060 3.090 2.950 3.360 7,144,000 21,984,220 3.0773 2.309 2.309 2.332 2.226 2.535 9,467,182 2.3222 -7.83%
2009-06-08 0 3.320 3.330 3.350 3.270 3.480 5,244,000 17,518,860 3.3407 2.505 2.513 2.528 2.468 2.626 6,949,314 2.5209 -4.05%
2009-06-05 0 3.460 3.460 3.470 3.440 3.620 3,992,800 14,107,320 3.5332 2.611 2.611 2.618 2.596 2.732 5,291,232 2.6662 -1.70%
2009-06-04 0 3.520 3.510 3.520 3.430 3.560 4,752,000 16,651,160 3.5040 2.656 2.649 2.656 2.588 2.686 6,297,319 2.6442 0.86%
2009-06-03 0 3.490 3.480 3.490 3.310 3.560 6,638,370 22,838,705 3.4404 2.634 2.626 2.634 2.498 2.686 8,797,124 2.5962 5.76%
2009-06-02 0 3.300 3.300 3.320 3.250 3.470 5,452,000 18,307,620 3.3580 2.490 2.490 2.505 2.452 2.618 7,224,955 2.5339 -2.94%
2009-06-01 0 3.400 3.400 3.410 3.350 3.560 6,564,000 22,416,060 3.4150 2.566 2.566 2.573 2.528 2.686 8,698,570 2.5770 -2.58%
2009-05-29 0 3.490 3.480 3.490 3.450 3.570 4,820,000 16,918,540 3.5101 2.634 2.626 2.634 2.603 2.694 6,387,432 2.6487 1.16%
2009-05-27 0 3.450 3.440 3.450 3.430 3.560 5,030,000 17,465,680 3.4723 2.603 2.596 2.603 2.588 2.686 6,665,723 2.6202 0.29%
2009-05-26 0 3.440 3.420 3.450 3.380 3.650 5,962,000 20,645,480 3.4628 2.596 2.581 2.603 2.551 2.754 7,900,803 2.6131 -3.37%
2009-05-25 0 3.560 3.560 3.570 3.420 3.650 5,928,098 21,050,743 3.5510 2.686 2.686 2.694 2.581 2.754 7,855,876 2.6796 4.71%
2009-05-22 0 3.400 3.390 3.400 3.240 3.650 10,966,000 38,153,160 3.4792 2.566 2.558 2.566 2.445 2.754 14,532,071 2.6254 3.34%
2009-05-21 0 3.290 3.280 3.290 3.270 3.500 6,520,000 21,815,720 3.3460 2.483 2.475 2.483 2.468 2.641 8,640,261 2.5249 -4.64%
2009-05-20 0 3.450 3.430 3.440 3.370 3.590 5,276,480 18,320,717 3.4721 2.603 2.588 2.596 2.543 2.709 6,992,357 2.6201 -2.82%
2009-05-19 0 3.550 3.550 3.570 3.500 3.900 9,971,173 36,732,352 3.6839 2.679 2.679 2.694 2.641 2.943 13,213,733 2.7799 -5.08%
2009-05-18 0 3.740 3.770 3.780 3.500 3.910 9,480,160 35,738,270 3.7698 2.822 2.845 2.852 2.641 2.951 12,563,046 2.8447 3.60%
2009-05-15 0 3.610 3.600 3.610 3.230 3.610 18,656,680 64,228,071 3.4426 2.724 2.717 2.724 2.437 2.724 24,723,710 2.5978 17.97%
2009-05-14 0 3.060 3.080 3.090 2.800 3.150 10,234,000 31,119,600 3.0408 2.309 2.324 2.332 2.113 2.377 13,562,029 2.2946 7.75%
2009-05-13 0 2.840 2.840 2.860 2.630 2.960 4,562,000 13,080,880 2.8674 2.143 2.143 2.158 1.985 2.234 6,045,532 2.1637 4.80%
2009-05-12 0 2.710 2.710 2.730 2.600 2.730 2,678,173 7,106,303 2.6534 2.045 2.045 2.060 1.962 2.060 3,549,097 2.0023 -1.45%
2009-05-11 0 2.750 2.750 2.770 2.750 2.950 5,042,000 14,237,920 2.8239 2.075 2.075 2.090 2.075 2.226 6,681,625 2.1309 -5.82%
2009-05-08 0 2.920 2.920 2.930 2.800 3.030 3,603,000 10,603,640 2.9430 2.203 2.203 2.211 2.113 2.286 4,774,672 2.2208 1.04%
2009-05-07 0 2.890 2.880 2.890 2.720 3.060 7,224,000 20,617,920 2.8541 2.181 2.173 2.181 2.053 2.309 9,573,197 2.1537 -2.69%
2009-05-06 0 2.970 2.950 2.970 2.900 3.450 12,535,100 38,662,070 3.0843 2.241 2.226 2.241 2.188 2.603 16,611,432 2.3274 -3.26%
2009-05-05 0 3.070 3.060 3.070 2.680 3.070 6,051,120 17,613,994 2.9109 2.317 2.309 2.317 2.022 2.317 8,018,904 2.1966 15.41%
2009-05-04 0 2.660 2.660 2.690 2.520 2.760 5,782,640 15,436,712 2.6695 2.007 2.007 2.030 1.902 2.083 7,663,116 2.0144 5.98%
2009-04-30 0 2.510 2.500 2.520 2.360 2.640 7,034,000 17,753,360 2.5239 1.894 1.887 1.902 1.781 1.992 9,321,411 1.9046 0.80%
2009-04-29 0 2.490 2.470 2.500 2.110 2.520 8,536,000 19,926,300 2.3344 1.879 1.864 1.887 1.592 1.902 11,311,851 1.7615 18.01%
2009-04-28 0 2.110 2.100 2.130 2.030 2.320 5,321,760 11,611,251 2.1818 1.592 1.585 1.607 1.532 1.751 7,052,361 1.6464 1.93%
2009-04-27 0 2.070 2.050 2.090 1.880 2.070 4,208,300 8,430,011 2.0032 1.562 1.547 1.577 1.419 1.562 5,576,811 1.5116 0.00%
2009-04-24 0 2.070 2.090 2.100 2.050 2.130 1,511,700 3,152,677 2.0855 1.562 1.577 1.585 1.547 1.607 2,003,295 1.5737 -3.72%
2009-04-23 0 2.150 2.110 2.150 1.800 2.300 2,988,098 6,012,130 2.0120 1.622 1.592 1.622 1.358 1.736 3,959,808 1.5183 19.44%
2009-04-22 0 1.800 1.770 1.800 1.770 1.830 1,504,000 2,699,580 1.7949 1.358 1.336 1.358 1.336 1.381 1,993,091 1.3545 1.12%
2009-04-21 0 1.780 1.780 1.820 1.710 1.800 1,150,000 2,039,120 1.7731 1.343 1.343 1.373 1.290 1.358 1,523,972 1.3380 -2.20%
2009-04-20 0 1.820 1.800 1.820 1.750 1.830 1,606,000 2,888,040 1.7983 1.373 1.358 1.373 1.321 1.381 2,128,261 1.3570 4.00%
2009-04-17 0 1.750 1.750 1.780 1.710 1.880 1,298,000 2,337,260 1.8007 1.321 1.321 1.343 1.290 1.419 1,720,101 1.3588 -3.31%
2009-04-16 0 1.810 1.780 1.810 1.700 1.960 3,600,000 6,505,260 1.8070 1.366 1.343 1.366 1.283 1.479 4,770,696 1.3636 -1.09%
2009-04-15 0 1.830 1.830 1.850 1.590 1.850 2,932,720 5,059,468 1.7252 1.381 1.381 1.396 1.200 1.396 3,886,421 1.3018 17.31%
2009-04-14 0 1.560 1.560 1.580 1.440 1.620 4,268,000 6,655,880 1.5595 1.177 1.177 1.192 1.087 1.222 5,655,926 1.1768 9.09%
2009-04-09 0 1.430 1.420 1.440 1.390 1.430 924,000 1,304,480 1.4118 1.079 1.072 1.087 1.049 1.079 1,224,479 1.0653 2.14%
2009-04-08 0 1.400 1.380 1.400 1.370 1.400 1,224,000 1,701,880 1.3904 1.056 1.041 1.056 1.034 1.056 1,622,037 1.0492 0.72%
2009-04-07 0 1.390 1.370 1.390 1.370 1.420 1,998,000 2,777,520 1.3902 1.049 1.034 1.049 1.034 1.072 2,647,736 1.0490 -2.11%
2009-04-06 0 1.420 1.410 1.440 1.390 1.490 1,060,000 1,539,340 1.4522 1.072 1.064 1.087 1.049 1.124 1,404,705 1.0958 -1.39%
2009-04-03 0 1.440 1.410 1.440 1.370 1.440 1,098,000 1,542,080 1.4044 1.087 1.064 1.087 1.034 1.087 1,455,062 1.0598 2.13%
2009-04-02 0 1.410 1.410 1.430 1.380 1.440 1,546,000 2,187,600 1.4150 1.064 1.064 1.079 1.041 1.087 2,048,749 1.0678 2.17%
2009-04-01 0 1.380 1.370 1.390 1.350 1.450 3,448,000 4,807,240 1.3942 1.041 1.034 1.049 1.019 1.094 4,569,267 1.0521 -4.83%
2009-03-31 0 1.450 1.420 1.450 1.400 1.520 3,620,000 5,343,480 1.4761 1.094 1.072 1.094 1.056 1.147 4,797,200 1.1139 0.00%
2009-03-30 0 1.450 1.440 1.450 1.350 1.520 3,404,000 4,886,380 1.4355 1.094 1.087 1.094 1.019 1.147 4,510,958 1.0832 8.21%
2009-03-27 0 1.340 1.340 1.350 1.240 1.370 4,716,000 6,278,900 1.3314 1.011 1.011 1.019 0.936 1.034 6,249,612 1.0047 8.06%
2009-03-26 0 1.240 1.230 1.240 1.170 1.480 13,630,000 16,785,540 1.2315 0.936 0.928 0.936 0.883 1.117 18,062,386 0.9293 -17.33%
2009-03-25 0 1.500 1.480 1.510 1.430 1.530 800,000 1,204,240 1.5053 1.132 1.117 1.139 1.079 1.155 1,060,155 1.1359 0.00%
2009-03-24 0 1.500 1.500 1.510 1.420 1.500 1,276,000 1,865,040 1.4616 1.132 1.132 1.139 1.072 1.132 1,690,947 1.1030 9.49%
2009-03-23 0 1.370 1.370 1.420 1.360 1.430 408,000 571,280 1.4002 1.034 1.034 1.072 1.026 1.079 540,679 1.0566 0.74%
2009-03-20 0 1.360 1.360 1.400 1.350 1.450 482,000 672,620 1.3955 1.026 1.026 1.056 1.019 1.094 638,743 1.0530 -4.90%
2009-03-19 0 1.430 1.430 1.440 1.290 1.440 1,300,000 1,796,840 1.3822 1.079 1.079 1.087 0.973 1.087 1,722,751 1.0430 11.72%
2009-03-18 0 1.280 1.280 1.300 1.250 1.290 708,000 898,280 1.2688 0.966 0.966 0.981 0.943 0.973 938,237 0.9574 2.40%
2009-03-17 0 1.250 1.250 1.260 1.250 1.260 330,000 413,040 1.2516 0.943 0.943 0.951 0.943 0.951 437,314 0.9445 0.00%
2009-03-16 0 1.250 1.250 1.280 1.200 1.270 694,000 847,860 1.2217 0.943 0.943 0.966 0.906 0.958 919,684 0.9219 -2.34%
2009-03-13 0 1.280 1.260 1.300 1.260 1.350 336,000 434,480 1.2931 0.966 0.951 0.981 0.951 1.019 445,265 0.9758 0.79%
2009-03-12 0 1.270 1.210 1.270 1.260 1.270 23,000 29,090 1.2648 0.958 0.913 0.958 0.951 0.958 30,479 0.9544 0.79%
2009-03-11 0 1.260 1.210 1.260 1.260 1.260 168,000 211,680 1.2600 0.951 0.913 0.951 0.951 0.951 222,632 0.9508 2.44%
2009-03-10 0 1.230 1.220 1.240 1.200 1.250 160,000 195,640 1.2228 0.928 0.921 0.936 0.906 0.943 212,031 0.9227 0.82%
2009-03-09 0 1.220 1.200 1.220 1.210 1.300 214,000 271,160 1.2671 0.921 0.906 0.921 0.913 0.981 283,591 0.9562 0.83%
2009-03-06 0 1.210 1.210 1.250 1.170 1.210 622,000 735,140 1.1819 0.913 0.913 0.943 0.883 0.913 824,270 0.8919 0.83%
2009-03-05 0 1.200 1.180 1.250 1.180 1.200 98,000 117,480 1.1988 0.906 0.890 0.943 0.890 0.906 129,869 0.9046 0.00%
2009-03-04 0 1.200 1.200 1.220 1.170 1.250 352,000 426,720 1.2123 0.906 0.906 0.921 0.883 0.943 466,468 0.9148 2.56%
2009-03-03 0 1.170 1.160 1.200 1.160 1.200 402,000 469,820 1.1687 0.883 0.875 0.906 0.875 0.906 532,728 0.8819 -2.50%
2009-03-02 0 1.200 1.200 1.260 1.200 1.320 706,000 860,560 1.2189 0.906 0.906 0.951 0.906 0.996 935,587 0.9198 -5.51%
2009-02-27 0 1.270 1.210 1.270 1.200 1.280 328,000 395,400 1.2055 0.958 0.913 0.958 0.906 0.966 434,663 0.9097 -0.78%
2009-02-26 0 1.280 1.200 1.280 1.180 1.400 1,418,000 1,823,360 1.2859 0.966 0.906 0.966 0.890 1.056 1,879,124 0.9703 6.67%
2009-02-25 0 1.200 1.170 1.210 1.090 1.210 1,216,000 1,445,140 1.1884 0.906 0.883 0.913 0.823 0.913 1,611,435 0.8968 8.11%
2009-02-24 0 1.110 1.110 1.180 1.060 1.200 664,000 770,500 1.1604 0.838 0.838 0.890 0.800 0.906 879,928 0.8756 1.83%
2009-02-23 0 1.090 1.030 1.080 0.990 1.100 1,046,000 1,101,240 1.0528 0.823 0.777 0.815 0.747 0.830 1,386,152 0.7945 3.81%
2009-02-20 0 1.050 1.000 1.060 0.950 1.050 552,000 569,380 1.0315 0.792 0.755 0.800 0.717 0.792 731,507 0.7784 0.96%
2009-02-19 0 1.040 1.010 1.040 0.950 1.110 738,000 758,760 1.0281 0.785 0.762 0.785 0.717 0.838 977,993 0.7758 9.47%
2009-02-18 0 0.950 0.950 0.980 0.800 0.990 2,640,000 2,322,660 0.8798 0.717 0.717 0.740 0.604 0.747 3,498,511 0.6639 18.75%
2009-02-17 0 0.800 0.810 0.820 0.800 0.830 974,000 790,260 0.8114 0.604 0.611 0.619 0.604 0.626 1,290,738 0.6123 0.00%
2009-02-16 0 0.800 0.800 0.820 0.800 0.820 390,000 318,160 0.8158 0.604 0.604 0.619 0.604 0.619 516,825 0.6156 -3.61%
2009-02-13 0 0.830 0.790 0.830 0.770 0.830 1,722,000 1,401,920 0.8141 0.626 0.596 0.626 0.581 0.626 2,281,983 0.6143 7.79%
2009-02-12 0 0.770 0.740 0.770 0.730 0.770 780,000 575,040 0.7372 0.581 0.558 0.581 0.551 0.581 1,033,651 0.5563 2.67%
2009-02-11 0 0.750 0.740 0.750 0.750 0.780 2,214,000 1,680,020 0.7588 0.566 0.558 0.566 0.566 0.589 2,933,978 0.5726 -3.85%
2009-02-10 0 0.780 0.780 0.800 0.780 0.810 1,136,000 902,460 0.7944 0.589 0.589 0.604 0.589 0.611 1,505,420 0.5995 -2.50%
2009-02-09 0 0.800 0.800 0.810 0.790 0.810 2,084,000 1,679,700 0.8060 0.604 0.604 0.611 0.596 0.611 2,761,703 0.6082 1.27%
2009-02-06 0 0.790 0.790 0.800 0.770 0.800 1,180,000 915,980 0.7763 0.596 0.596 0.604 0.581 0.604 1,563,728 0.5858 3.95%
2009-02-05 0 0.760 0.750 0.770 0.750 0.800 2,578,000 1,990,580 0.7721 0.574 0.566 0.581 0.566 0.604 3,416,349 0.5827 -3.80%
2009-02-04 0 0.790 0.740 0.790 0.760 0.790 370,000 285,120 0.7706 0.596 0.558 0.596 0.574 0.596 490,322 0.5815 6.76%
2009-02-03 0 0.740 0.730 0.740 0.740 0.760 112,000 83,520 0.7457 0.558 0.551 0.558 0.558 0.574 148,422 0.5627 0.00%
2009-02-02 0 0.740 0.740 0.780 0.740 0.800 1,040,000 795,040 0.7645 0.558 0.558 0.589 0.558 0.604 1,378,201 0.5769 -7.50%
2009-01-30 0 0.800 0.800 0.810 0.800 0.820 2,164,000 1,733,320 0.8010 0.604 0.604 0.611 0.604 0.619 2,867,719 0.6044 -6.98%
2009-01-29 0 0.860 0.790 0.860 0.860 0.860 2,000 1,720 0.8600 0.649 0.596 0.649 0.649 0.649 2,650 0.6490 3.61%
2009-01-23 0 0.830 0.810 0.830 0.820 0.830 344,000 284,120 0.8259 0.626 0.611 0.626 0.619 0.626 455,867 0.6233 -1.19%
2009-01-22 0 0.840 0.820 0.850 - - 0 0 - 0.634 0.619 0.641 - - 0 - 0.00%
2009-01-21 0 0.840 0.790 0.850 0.840 0.840 56,000 46,960 0.8386 0.634 0.596 0.641 0.634 0.634 74,211 0.6328 0.00%
2009-01-20 0 0.840 0.820 0.850 0.770 0.850 350,000 291,960 0.8342 0.634 0.619 0.641 0.581 0.641 463,818 0.6295 0.00%
2009-01-19 0 0.840 0.840 0.870 0.820 0.870 422,000 362,820 0.8598 0.634 0.634 0.657 0.619 0.657 559,232 0.6488 1.20%
2009-01-16 0 0.830 0.830 0.870 0.830 0.830 262,000 217,460 0.8300 0.626 0.626 0.657 0.626 0.626 347,201 0.6263 1.22%
2009-01-15 0 0.820 0.820 0.880 0.820 0.820 52,000 42,640 0.8200 0.619 0.619 0.664 0.619 0.619 68,910 0.6188 0.00%
2009-01-14 0 0.820 0.820 0.850 0.820 0.880 170,000 143,060 0.8415 0.619 0.619 0.641 0.619 0.664 225,283 0.6350 -2.38%
2009-01-13 0 0.840 0.770 0.840 0.750 0.840 774,000 622,120 0.8038 0.634 0.581 0.634 0.566 0.634 1,025,700 0.6065 12.00%
2009-01-12 0 0.750 0.750 0.760 0.740 0.800 540,000 413,300 0.7654 0.566 0.566 0.574 0.558 0.604 715,604 0.5776 -8.54%
2009-01-09 0 0.820 0.800 0.830 0.800 0.840 1,636,000 1,331,200 0.8137 0.619 0.604 0.626 0.604 0.634 2,168,016 0.6140 -3.53%
2009-01-08 0 0.850 0.850 0.870 0.850 0.850 140,000 119,400 0.8529 0.641 0.641 0.657 0.641 0.641 185,527 0.6436 -9.57%
2009-01-07 0 0.940 0.900 0.940 0.870 0.950 164,000 151,560 0.9241 0.709 0.679 0.709 0.657 0.717 217,332 0.6974 6.82%
2009-01-06 0 0.880 0.880 0.940 0.850 0.920 348,000 312,200 0.8971 0.664 0.664 0.709 0.641 0.694 461,167 0.6770 3.53%
2009-01-05 0 0.850 0.850 0.880 0.830 0.880 282,000 244,800 0.8681 0.641 0.641 0.664 0.626 0.664 373,705 0.6551 2.41%
2009-01-02 0 0.830 0.830 0.870 0.780 0.870 794,000 643,680 0.8107 0.626 0.626 0.657 0.589 0.657 1,052,204 0.6117 6.41%
2008-12-31 0 0.780 0.770 0.790 0.780 0.820 314,000 249,420 0.7943 0.589 0.581 0.596 0.589 0.619 416,111 0.5994 -2.50%
2008-12-30 0 0.800 0.800 0.810 0.780 0.900 2,110,000 1,690,140 0.8010 0.604 0.604 0.611 0.589 0.679 2,796,158 0.6045 -11.11%
2008-12-29 0 0.900 0.890 0.900 0.890 0.900 48,000 43,020 0.8963 0.679 0.672 0.679 0.672 0.679 63,609 0.6763 1.12%
2008-12-24 0 0.890 0.850 0.940 - - 0 0 - 0.672 0.641 0.709 - - 0 - 0.00%
2008-12-23 0 0.890 0.850 0.890 - - 0 0 - 0.672 0.641 0.672 - - 0 - 0.00%
2008-12-22 0 0.890 0.830 0.950 0.820 0.950 128,000 105,900 0.8273 0.672 0.626 0.717 0.619 0.717 169,625 0.6243 1.14%
2008-12-19 0 0.880 0.880 0.950 0.880 0.880 26,000 22,880 0.8800 0.664 0.664 0.717 0.664 0.664 34,455 0.6641 -4.35%
2008-12-18 0 0.920 0.920 0.930 0.860 0.960 52,000 46,380 0.8919 0.694 0.694 0.702 0.649 0.724 68,910 0.6731 -2.13%
2008-12-17 0 0.940 0.880 0.950 0.940 0.980 26,000 25,000 0.9615 0.709 0.664 0.717 0.709 0.740 34,455 0.7256 -4.08%
2008-12-16 0 0.980 0.880 0.980 0.930 0.990 78,000 74,620 0.9567 0.740 0.664 0.740 0.702 0.747 103,365 0.7219 11.36%
2008-12-15 0 0.880 0.820 0.900 - - 0 0 - 0.664 0.619 0.679 - - 0 - 0.00%
2008-12-12 0 0.880 0.850 0.880 0.880 0.880 16,000 14,080 0.8800 0.664 0.641 0.664 0.664 0.664 21,203 0.6641 -2.22%
2008-12-11 0 0.900 0.900 0.950 0.880 0.950 360,000 333,760 0.9271 0.679 0.679 0.717 0.664 0.717 477,070 0.6996 2.27%
2008-12-10 0 0.880 0.870 0.890 0.820 0.880 84,000 73,680 0.8771 0.664 0.657 0.672 0.619 0.664 111,316 0.6619 7.32%
2008-12-09 0 0.820 0.820 0.860 0.820 0.870 148,000 125,760 0.8497 0.619 0.619 0.649 0.619 0.657 196,129 0.6412 -5.75%
2008-12-08 0 0.870 0.820 0.870 0.800 0.870 132,000 109,740 0.8314 0.657 0.619 0.657 0.604 0.657 174,926 0.6274 8.75%
2008-12-05 0 0.800 0.740 0.850 - - 0 0 - 0.604 0.558 0.641 - - 0 - 0.00%
2008-12-04 0 0.800 0.790 0.850 - - 0 0 - 0.604 0.596 0.641 - - 0 - 0.00%
2008-12-03 0 0.800 0.760 0.800 0.750 0.800 16,000 12,700 0.7938 0.604 0.574 0.604 0.566 0.604 21,203 0.5990 9.59%
2008-12-02 0 0.730 0.730 0.800 0.700 0.790 20,000 14,780 0.7390 0.551 0.551 0.604 0.528 0.596 26,504 0.5577 -8.75%
2008-12-01 0 0.800 0.740 0.850 - - 0 0 - 0.604 0.558 0.641 - - 0 - 0.00%
2008-11-28 0 0.800 0.740 0.800 - - 0 0 - 0.604 0.558 0.604 - - 0 - 0.00%
2008-11-27 0 0.800 0.750 0.800 0.800 0.830 174,000 139,380 0.8010 0.604 0.566 0.604 0.604 0.626 230,584 0.6045 -1.23%
2008-11-26 0 0.810 0.720 0.810 0.800 0.810 122,000 98,600 0.8082 0.611 0.543 0.611 0.604 0.611 161,674 0.6099 1.25%
2008-11-25 0 0.800 0.750 0.840 0.710 0.800 170,000 131,200 0.7718 0.604 0.566 0.634 0.536 0.604 225,283 0.5824 0.00%
2008-11-24 0 0.800 0.670 0.800 - - 0 0 - 0.604 0.506 0.604 - - 0 - 0.00%
2008-11-21 0 0.800 0.670 0.800 - - 0 0 - 0.604 0.506 0.604 - - 0 - 0.00%
2008-11-20 0 0.800 0.720 0.800 0.750 0.850 18,000 15,200 0.8444 0.604 0.543 0.604 0.566 0.641 23,853 0.6372 11.11%
2008-11-19 0 0.720 0.720 0.900 0.700 0.730 172,000 122,040 0.7095 0.543 0.543 0.679 0.528 0.551 227,933 0.5354 0.00%
2008-11-18 0 0.720 0.740 0.760 0.600 0.760 846,000 554,100 0.6550 0.543 0.558 0.574 0.453 0.574 1,121,114 0.4942 -7.69%
2008-11-17 0 0.780 0.770 0.890 - - 0 0 - 0.589 0.581 0.672 - - 0 - 0.00%
2008-11-14 0 0.780 0.780 0.900 0.770 0.790 72,000 56,380 0.7831 0.589 0.589 0.679 0.581 0.596 95,414 0.5909 0.00%
2008-11-13 0 0.780 0.780 0.800 0.770 0.770 30,000 23,160 0.7720 0.589 0.589 0.604 0.581 0.581 39,756 0.5826 1.30%
2008-11-12 0 0.770 0.770 0.900 0.750 0.770 80,000 61,140 0.7643 0.581 0.581 0.679 0.566 0.581 106,015 0.5767 -9.41%
2008-11-11 0 0.850 0.820 0.900 0.850 0.850 66,000 56,100 0.8500 0.641 0.619 0.679 0.641 0.641 87,463 0.6414 3.66%
2008-11-10 0 0.820 0.820 0.940 0.800 0.900 458,000 375,380 0.8196 0.619 0.619 0.709 0.604 0.679 606,939 0.6185 -4.65%
2008-11-07 0 0.860 0.800 0.860 0.730 0.870 572,000 456,740 0.7985 0.649 0.604 0.649 0.551 0.657 758,011 0.6026 7.50%
2008-11-06 0 0.800 0.730 0.850 0.830 0.860 74,000 62,340 0.8424 0.604 0.551 0.641 0.626 0.649 98,064 0.6357 -8.05%
2008-11-05 0 0.870 0.840 0.870 0.800 0.920 1,378,000 1,150,480 0.8349 0.657 0.634 0.657 0.604 0.694 1,826,117 0.6300 -11.22%
2008-11-04 0 0.980 0.730 0.980 0.930 1.020 18,000 17,280 0.9600 0.740 0.551 0.740 0.702 0.770 23,853 0.7244 5.38%
2008-11-03 0 0.930 0.890 0.930 0.890 0.950 94,000 85,980 0.9147 0.702 0.672 0.702 0.672 0.717 124,568 0.6902 4.49%
2008-10-31 0 0.890 0.770 0.900 0.720 0.890 100,000 76,300 0.7630 0.672 0.581 0.679 0.543 0.672 132,519 0.5758 20.27%
2008-10-30 0 0.740 0.710 0.740 0.690 0.750 214,000 149,900 0.7005 0.558 0.536 0.558 0.521 0.566 283,591 0.5286 -3.90%
2008-10-29 0 0.770 0.680 0.770 0.680 0.850 752,000 531,820 0.7072 0.581 0.513 0.581 0.513 0.641 996,545 0.5337 8.45%
2008-10-28 0 0.710 0.710 0.790 0.680 0.710 22,000 15,440 0.7018 0.536 0.536 0.596 0.513 0.536 29,154 0.5296 4.41%
2008-10-27 0 0.680 0.660 0.760 0.680 0.800 156,000 113,660 0.7286 0.513 0.498 0.574 0.513 0.604 206,730 0.5498 -24.44%
2008-10-24 0 0.900 0.810 0.900 0.800 0.900 24,000 21,400 0.8917 0.679 0.611 0.679 0.604 0.679 31,805 0.6729 -4.26%
2008-10-23 0 0.940 0.800 0.940 0.850 0.950 70,000 59,700 0.8529 0.709 0.604 0.709 0.641 0.717 92,764 0.6436 6.82%
2008-10-22 0 0.880 0.800 0.930 0.720 0.900 566,000 434,580 0.7678 0.664 0.604 0.702 0.543 0.679 750,059 0.5794 -7.37%
2008-10-21 0 0.950 0.810 1.000 0.800 1.000 44,000 41,700 0.9477 0.717 0.611 0.755 0.604 0.755 58,309 0.7152 -5.00%
2008-10-20 0 1.000 0.900 1.000 1.000 1.050 146,000 146,900 1.0062 0.755 0.679 0.755 0.755 0.792 193,478 0.7593 -4.76%
2008-10-17 0 1.050 0.950 1.050 - - 10,000 10,000 1.0000 0.792 0.717 0.792 - - 13,252 0.7546 0.00%
2008-10-16 0 1.050 1.000 1.130 0.880 1.050 24,000 24,480 1.0200 0.792 0.755 0.853 0.664 0.792 31,805 0.7697 -2.78%
2008-10-15 0 1.080 0.980 1.130 0.980 1.150 56,000 56,820 1.0146 0.815 0.740 0.853 0.740 0.868 74,211 0.7657 -6.09%
2008-10-14 0 1.150 1.010 1.150 1.180 1.200 50,000 59,160 1.1832 0.868 0.762 0.868 0.890 0.906 66,260 0.8929 -2.54%
2008-10-13 0 1.180 1.010 1.180 0.980 1.190 368,000 377,060 1.0246 0.890 0.762 0.890 0.740 0.898 487,671 0.7732 -0.84%
2008-10-10 0 1.190 1.070 1.190 1.070 1.200 280,000 309,360 1.1049 0.898 0.807 0.898 0.807 0.906 371,054 0.8337 -0.83%
2008-10-09 0 1.200 1.100 1.200 1.100 1.300 32,000 37,400 1.1688 0.906 0.830 0.906 0.830 0.981 42,406 0.8819 0.00%
2008-10-08 0 1.200 1.200 1.300 1.050 1.300 16,000 18,900 1.1813 0.906 0.906 0.981 0.792 0.981 21,203 0.8914 -8.40%
2008-10-06 0 1.310 1.270 1.320 1.180 1.340 74,000 96,520 1.3043 0.989 0.958 0.996 0.890 1.011 98,064 0.9843 0.77%
2008-10-03 0 1.300 1.210 1.340 - - 0 0 - 0.981 0.913 1.011 - - 0 - 0.00%
2008-10-02 0 1.300 1.240 1.300 1.200 1.340 100,000 128,080 1.2808 0.981 0.936 0.981 0.906 1.011 132,519 0.9665 4.84%
2008-09-30 0 1.240 1.190 1.240 1.050 1.240 154,000 184,540 1.1983 0.936 0.898 0.936 0.792 0.936 204,080 0.9043 -0.80%
2008-09-29 0 1.250 1.200 1.250 1.200 1.270 48,000 60,540 1.2613 0.943 0.906 0.943 0.906 0.958 63,609 0.9517 -8.09%
2008-09-26 0 1.360 1.280 1.360 1.280 1.360 204,000 263,240 1.2904 1.026 0.966 1.026 0.966 1.026 270,339 0.9737 -2.16%
2008-09-25 0 1.390 1.270 1.390 1.260 1.400 388,000 503,620 1.2980 1.049 0.958 1.049 0.951 1.056 514,175 0.9795 6.11%
2008-09-24 0 1.310 1.260 1.350 1.260 1.310 118,000 153,060 1.2971 0.989 0.951 1.019 0.951 0.989 156,373 0.9788 -7.09%
2008-09-23 0 1.410 1.350 1.410 1.340 1.450 182,000 247,440 1.3596 1.064 1.019 1.064 1.011 1.094 241,185 1.0259 4.44%
2008-09-22 0 1.350 1.300 1.350 1.240 1.350 336,000 428,540 1.2754 1.019 0.981 1.019 0.936 1.019 445,265 0.9624 8.00%
2008-09-19 0 1.250 1.250 1.290 1.200 1.340 202,000 260,240 1.2883 0.943 0.943 0.973 0.906 1.011 267,689 0.9722 -3.10%
2008-09-18 0 1.290 1.140 1.300 1.150 1.300 324,000 395,580 1.2209 0.973 0.860 0.981 0.868 0.981 429,363 0.9213 -0.77%
2008-09-17 0 1.300 1.300 1.350 1.290 1.440 140,000 186,580 1.3327 0.981 0.981 1.019 0.973 1.087 185,527 1.0057 -9.72%
2008-09-16 0 1.440 1.380 1.440 1.240 1.440 28,000 38,800 1.3857 1.087 1.041 1.087 0.936 1.087 37,105 1.0457 -4.00%
2008-09-12 0 1.500 1.500 1.530 1.470 1.500 50,000 74,180 1.4836 1.132 1.132 1.155 1.109 1.132 66,260 1.1195 2.04%
2008-09-11 0 1.470 1.470 1.510 1.470 1.570 400,000 594,300 1.4858 1.109 1.109 1.139 1.109 1.185 530,077 1.1212 -5.16%
2008-09-10 0 1.550 1.490 1.550 1.480 1.570 100,000 152,240 1.5224 1.170 1.124 1.170 1.117 1.185 132,519 1.1488 2.65%
2008-09-09 0 1.510 1.510 1.550 1.500 1.520 36,000 54,380 1.5106 1.139 1.139 1.170 1.132 1.147 47,707 1.1399 0.00%
2008-09-08 0 1.510 1.510 1.530 1.490 1.520 108,000 161,860 1.4987 1.139 1.139 1.155 1.124 1.147 143,121 1.1309 2.03%
2008-09-05 0 1.480 1.480 1.520 1.480 1.500 322,000 480,880 1.4934 1.117 1.117 1.147 1.117 1.132 426,712 1.1269 -1.33%
2008-09-04 0 1.500 1.500 1.520 1.500 1.500 68,000 102,000 1.5000 1.132 1.132 1.147 1.132 1.132 90,113 1.1319 -1.96%
2008-09-03 0 1.530 1.530 1.550 1.530 1.530 20,000 30,600 1.5300 1.155 1.155 1.170 1.155 1.155 26,504 1.1545 0.66%
2008-09-02 0 1.520 1.520 1.560 1.520 1.520 42,000 63,840 1.5200 1.147 1.147 1.177 1.147 1.147 55,658 1.1470 -3.80%
2008-09-01 0 1.580 1.510 1.580 1.580 1.600 114,000 180,200 1.5807 1.192 1.139 1.192 1.192 1.207 151,072 1.1928 3.95%
2008-08-29 0 1.520 1.520 1.590 1.510 1.510 56,000 84,560 1.5100 1.147 1.147 1.200 1.139 1.139 74,211 1.1395 1.33%
2008-08-28 0 1.500 1.500 1.600 1.480 1.520 122,000 184,720 1.5141 1.132 1.132 1.207 1.117 1.147 161,674 1.1425 -3.23%
2008-08-27 0 1.550 1.550 1.610 1.550 1.550 48,000 74,400 1.5500 1.170 1.170 1.215 1.170 1.170 63,609 1.1696 0.65%
2008-08-26 0 1.540 1.540 1.660 1.520 1.550 74,000 113,700 1.5365 1.162 1.162 1.253 1.147 1.170 98,064 1.1594 -2.53%
2008-08-25 0 1.580 1.560 1.670 1.560 1.700 34,000 57,020 1.6771 1.192 1.177 1.260 1.177 1.283 45,057 1.2655 1.94%
2008-08-21 0 1.550 1.520 1.620 1.510 1.600 68,000 107,160 1.5759 1.170 1.147 1.222 1.139 1.207 90,113 1.1892 -0.64%
2008-08-20 0 1.560 1.560 1.640 1.560 1.560 4,000 6,240 1.5600 1.177 1.177 1.238 1.177 1.177 5,301 1.1772 -7.14%
2008-08-19 0 1.680 1.530 1.680 1.560 1.720 30,000 50,000 1.6667 1.268 1.155 1.268 1.177 1.298 39,756 1.2577 7.69%
2008-08-18 0 1.560 1.520 1.630 1.560 1.630 160,000 258,460 1.6154 1.177 1.147 1.230 1.177 1.230 212,031 1.2190 -5.45%
2008-08-15 0 1.650 1.610 1.650 1.610 1.670 142,000 233,760 1.6462 1.245 1.215 1.245 1.215 1.260 188,177 1.2422 -0.60%
2008-08-14 0 1.660 1.660 1.690 1.520 1.700 842,000 1,410,840 1.6756 1.253 1.253 1.275 1.147 1.283 1,115,813 1.2644 6.41%
2008-08-13 0 1.560 1.520 1.590 1.510 1.570 134,000 207,380 1.5476 1.177 1.147 1.200 1.139 1.185 177,576 1.1678 -0.64%
2008-08-12 0 1.570 1.570 1.590 1.570 1.700 950,000 1,554,900 1.6367 1.185 1.185 1.200 1.185 1.283 1,258,934 1.2351 6.80%
2008-08-11 0 1.470 1.470 1.480 1.450 1.470 498,000 727,980 1.4618 1.109 1.109 1.117 1.094 1.109 659,946 1.1031 0.00%
2008-08-08 0 1.470 1.450 1.500 1.450 1.470 66,000 95,920 1.4533 1.109 1.094 1.132 1.094 1.109 87,463 1.0967 2.08%
2008-08-07 0 1.440 1.440 1.470 1.430 1.490 98,000 140,340 1.4320 1.087 1.087 1.109 1.079 1.124 129,869 1.0806 2.13%
2008-08-05 0 1.410 1.410 1.450 1.410 1.500 152,000 217,740 1.4325 1.064 1.064 1.094 1.064 1.132 201,429 1.0810 -6.00%
2008-08-04 0 1.500 1.450 1.530 1.500 1.500 6,000 9,000 1.5000 1.132 1.094 1.155 1.132 1.132 7,951 1.1319 1.35%
2008-08-01 0 1.480 1.480 1.560 1.470 1.580 212,000 319,720 1.5081 1.117 1.117 1.177 1.109 1.192 280,941 1.1380 -1.33%
2008-07-31 0 1.500 1.500 1.510 1.500 1.500 78,000 117,000 1.5000 1.132 1.132 1.139 1.132 1.132 103,365 1.1319 0.00%
2008-07-30 0 1.500 1.480 1.500 1.480 1.550 156,000 233,300 1.4955 1.132 1.117 1.132 1.117 1.170 206,730 1.1285 2.74%
2008-07-29 0 1.460 1.450 1.490 1.400 1.500 258,000 380,740 1.4757 1.102 1.094 1.124 1.056 1.132 341,900 1.1136 0.69%
2008-07-28 0 1.450 1.440 1.470 1.420 1.480 242,000 349,940 1.4460 1.094 1.087 1.109 1.072 1.117 320,697 1.0912 -0.68%
2008-07-25 0 1.460 1.450 1.500 1.450 1.500 68,000 99,960 1.4700 1.102 1.094 1.132 1.094 1.132 90,113 1.1093 -3.31%
2008-07-24 0 1.510 1.510 1.570 1.510 1.590 306,000 471,800 1.5418 1.139 1.139 1.185 1.139 1.200 405,509 1.1635 -5.03%
2008-07-23 0 1.590 1.570 1.600 1.520 1.630 274,000 435,100 1.5880 1.200 1.185 1.207 1.147 1.230 363,103 1.1983 4.61%
2008-07-22 0 1.520 1.520 1.530 1.440 1.560 340,000 517,000 1.5206 1.147 1.147 1.155 1.087 1.177 450,566 1.1474 6.29%
2008-07-21 0 1.430 1.430 1.450 1.410 1.500 254,000 372,440 1.4663 1.079 1.079 1.094 1.064 1.132 336,599 1.1065 2.14%
2008-07-18 0 1.400 1.400 1.430 1.390 1.430 204,000 286,420 1.4040 1.056 1.056 1.079 1.049 1.079 270,339 1.0595 2.94%
2008-07-17 0 1.360 1.360 1.390 1.360 1.430 274,000 380,840 1.3899 1.026 1.026 1.049 1.026 1.079 363,103 1.0488 0.74%
2008-07-16 0 1.350 1.350 1.380 1.350 1.410 332,000 454,100 1.3678 1.019 1.019 1.041 1.019 1.064 439,964 1.0321 -4.26%
2008-07-15 0 1.410 1.410 1.450 1.400 1.500 304,000 443,860 1.4601 1.064 1.064 1.094 1.056 1.132 402,859 1.1018 -7.84%
2008-07-14 0 1.530 1.530 1.550 1.510 1.680 576,000 890,300 1.5457 1.155 1.155 1.170 1.139 1.268 763,311 1.1664 -7.83%
2008-07-11 0 1.660 1.630 1.660 1.600 1.670 318,000 521,840 1.6410 1.253 1.230 1.253 1.207 1.260 421,412 1.2383 3.75%
2008-07-10 0 1.600 1.590 1.620 1.590 1.620 424,000 678,840 1.6010 1.207 1.200 1.222 1.200 1.222 561,882 1.2082 -2.44%
2008-07-09 0 1.640 1.640 1.650 1.610 1.650 384,000 630,540 1.6420 1.238 1.238 1.245 1.215 1.245 508,874 1.2391 1.23%
2008-07-08 0 1.620 1.620 1.630 1.580 1.750 1,242,000 2,060,500 1.6590 1.222 1.222 1.230 1.192 1.321 1,645,890 1.2519 -8.47%
2008-07-07 0 1.770 1.770 1.800 1.750 1.820 290,000 518,060 1.7864 1.336 1.336 1.358 1.321 1.373 384,306 1.3480 -2.21%
2008-07-04 0 1.810 1.800 1.820 1.790 1.820 388,000 698,280 1.7997 1.366 1.358 1.373 1.351 1.373 514,175 1.3581 0.56%
2008-07-03 0 1.800 1.800 1.820 1.770 1.870 1,722,000 3,111,230 1.8068 1.358 1.358 1.373 1.336 1.411 2,281,983 1.3634 -1.10%
2008-07-02 0 1.820 1.820 1.840 1.810 1.870 1,790,000 3,265,360 1.8242 1.373 1.373 1.388 1.366 1.411 2,372,096 1.3766 -2.67%
2008-06-30 0 1.870 1.840 1.870 1.820 1.880 1,860,000 3,426,400 1.8422 1.411 1.388 1.411 1.373 1.419 2,464,860 1.3901 1.08%
2008-06-27 0 1.850 1.850 1.860 1.830 1.900 1,206,000 2,240,220 1.8576 1.396 1.396 1.404 1.381 1.434 1,598,183 1.4017 -3.65%
2008-06-26 0 1.920 1.920 1.930 1.830 2.040 5,210,000 10,240,340 1.9655 1.449 1.449 1.456 1.381 1.539 6,904,258 1.4832 4.92%
2008-06-25 0 1.830 1.810 1.840 1.800 1.840 758,000 1,373,760 1.8123 1.381 1.366 1.388 1.358 1.388 1,004,497 1.3676 1.10%
2008-06-24 0 1.810 1.810 1.820 1.790 1.870 3,128,000 5,691,160 1.8194 1.366 1.366 1.373 1.351 1.411 4,145,205 1.3730 0.00%
2008-06-23 0 1.810 1.810 1.820 1.710 1.850 1,816,000 3,306,620 1.8208 1.366 1.366 1.373 1.290 1.396 2,406,551 1.3740 -0.55%
2008-06-20 0 1.820 1.810 1.830 1.770 1.870 3,132,000 5,678,180 1.8130 1.373 1.366 1.381 1.336 1.411 4,150,506 1.3681 0.00%
2008-06-19 0 1.820 1.810 1.820 1.760 1.880 5,722,000 10,417,820 1.8207 1.373 1.366 1.373 1.328 1.419 7,582,757 1.3739 -6.67%
2008-06-18 0 1.950 1.950 1.970 1.910 2.100 4,928,000 9,869,600 2.0028 1.471 1.471 1.487 1.441 1.585 6,530,553 1.5113 -5.80%
2008-06-17 0 2.070 2.070 2.080 2.050 2.170 2,684,000 5,621,380 2.0944 1.562 1.562 1.570 1.547 1.637 3,556,819 1.5805 0.00%
2008-06-16 0 2.070 2.070 2.080 2.000 2.250 13,816,000 29,327,120 2.1227 1.562 1.562 1.570 1.509 1.698 18,308,872 1.6018 -0.48%
2008-06-13 0 2.080 2.080 2.090 2.050 2.670 39,350,000 90,342,280 2.2959 1.570 1.570 1.577 1.547 2.015 52,146,361 1.7325 -19.38%
2008-06-12 0 2.580 2.560 2.580 2.100 2.620 123,962,000 292,292,320 2.3579 1.947 1.932 1.947 1.585 1.977 164,273,627 1.7793

Webb-site Database - Powered By Linux Group

Back to top