Summi (Group) Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00756  2008-07-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.420 0.360 0.425 0.420 0.420 24,000 10,080 0.4200 0.420 0.360 0.425 0.420 0.420 24,000 0.4200 -1.18%
2026-02-03 0 0.425 0.375 0.425 0.425 0.425 16,000 6,800 0.4250 0.425 0.375 0.425 0.425 0.425 16,000 0.4250 14.86%
2026-02-02 0 0.370 0.335 0.435 - - 0 0 - 0.370 0.335 0.435 - - 0 - 0.00%
2026-01-30 0 0.370 0.300 0.425 - - 0 0 - 0.370 0.300 0.425 - - 0 - 0.00%
2026-01-29 0 0.370 0.350 0.445 0.370 0.370 24,000 8,880 0.3700 0.370 0.350 0.445 0.370 0.370 24,000 0.3700 -12.94%
2026-01-28 0 0.425 0.425 0.445 - - 0 0 - 0.425 0.425 0.445 - - 0 - 0.00%
2026-01-27 0 0.425 0.365 0.430 0.425 0.430 80,000 34,040 0.4255 0.425 0.365 0.430 0.425 0.430 80,000 0.4255 23.19%
2026-01-26 0 0.345 0.345 0.445 - - 0 0 - 0.345 0.345 0.445 - - 0 - 1.47%
2026-01-23 0 0.340 0.335 0.450 - - 0 0 - 0.340 0.335 0.450 - - 0 - 0.00%
2026-01-22 0 0.340 0.280 0.470 0.420 0.465 24,000 10,800 0.4500 0.340 0.280 0.470 0.420 0.465 24,000 0.4500 0.00%
2026-01-21 0 0.340 0.335 0.395 0.340 0.340 11,200 3,792 0.3386 0.340 0.335 0.395 0.340 0.340 11,200 0.3386 1.49%
2026-01-20 0 0.335 0.335 0.400 0.330 0.335 112,000 37,360 0.3336 0.335 0.335 0.400 0.330 0.335 112,000 0.3336 0.00%
2026-01-19 0 0.335 0.335 0.400 - - 0 0 - 0.335 0.335 0.400 - - 0 - 0.00%
2026-01-16 0 0.335 0.335 0.400 - - 3,200 982 0.3069 0.335 0.335 0.400 - - 3,200 0.3069 0.00%
2026-01-15 0 0.335 0.310 0.390 - - 0 0 - 0.335 0.310 0.390 - - 0 - 0.00%
2026-01-14 0 0.335 0.320 0.435 - - 0 0 - 0.335 0.320 0.435 - - 0 - 0.00%
2026-01-13 0 0.335 0.325 0.440 - - 0 0 - 0.335 0.325 0.440 - - 0 - 0.00%
2026-01-09 0 0.335 0.335 0.475 - - 0 0 - 0.335 0.335 0.475 - - 0 - 0.00%
2026-01-08 0 0.335 0.320 0.450 - - 0 0 - 0.335 0.320 0.450 - - 0 - 0.00%
2026-01-07 0 0.335 0.335 0.475 0.290 0.310 32,000 9,440 0.2950 0.335 0.335 0.475 0.290 0.310 32,000 0.2950 -12.99%
2026-01-06 0 0.385 0.290 0.450 - - 0 0 - 0.385 0.290 0.450 - - 0 - 0.00%
2026-01-05 0 0.385 0.305 0.450 - - 0 0 - 0.385 0.305 0.450 - - 0 - 0.00%
2025-12-31 0 0.385 0.227 0.500 - - 0 0 - 0.385 0.227 0.500 - - 0 - 0.00%
2025-12-30 0 0.385 0.270 0.435 - - 0 0 - 0.385 0.270 0.435 - - 0 - 0.00%
2025-12-29 0 0.385 0.265 0.385 - - 0 0 - 0.385 0.265 0.385 - - 0 - 0.00%
2025-12-24 0 0.385 0.305 0.450 - - 0 0 - 0.385 0.305 0.450 - - 0 - 0.00%
2025-12-23 0 0.385 0.380 0.440 0.385 0.385 17,600 6,080 0.3455 0.385 0.380 0.440 0.385 0.385 17,600 0.3455 -2.53%
2025-12-22 0 0.395 0.395 0.495 0.395 0.400 32,000 12,760 0.3988 0.395 0.395 0.495 0.395 0.400 32,000 0.3988 0.00%
2025-12-19 0 0.395 0.390 0.485 0.395 0.400 16,000 6,360 0.3975 0.395 0.390 0.485 0.395 0.400 16,000 0.3975 -14.13%
2025-12-18 0 0.460 0.340 0.465 0.460 0.460 24,000 11,040 0.4600 0.460 0.340 0.465 0.460 0.460 24,000 0.4600 31.43%
2025-12-17 0 0.350 0.335 0.460 0.350 0.350 98,800 34,496 0.3491 0.350 0.335 0.460 0.350 0.350 98,800 0.3491 0.00%
2025-12-16 0 0.350 0.330 0.495 0.350 0.350 24,000 8,400 0.3500 0.350 0.330 0.495 0.350 0.350 24,000 0.3500 -13.58%
2025-12-15 0 0.405 0.385 0.500 0.400 0.520 196,800 96,512 0.4904 0.405 0.385 0.500 0.400 0.520 196,800 0.4904 -2.41%
2025-12-12 0 0.415 0.360 0.435 - - 0 0 - 0.415 0.360 0.435 - - 0 - 0.00%
2025-12-11 0 0.415 0.360 0.550 - - 0 0 - 0.415 0.360 0.550 - - 0 - 0.00%
2025-12-10 0 0.415 0.290 0.410 - - 0 0 - 0.415 0.290 0.410 - - 0 - 0.00%
2025-12-09 0 0.415 - 0.415 - - 0 0 - 0.415 - 0.415 - - 0 - -1.19%
2025-12-08 0 0.420 - 0.415 - - 0 0 - 0.420 - 0.415 - - 0 - -1.18%
2025-12-05 0 0.425 0.400 0.420 - - 0 0 - 0.425 0.400 0.420 - - 0 - 0.00%
2025-12-04 0 0.425 0.400 0.425 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2025-12-03 0 0.425 0.400 0.430 0.425 0.425 24,000 10,200 0.4250 0.425 0.400 0.430 0.425 0.425 24,000 0.4250 -1.16%
2025-12-02 0 0.430 0.430 0.450 0.425 0.425 24,000 10,200 0.4250 0.430 0.430 0.450 0.425 0.425 24,000 0.4250 -6.52%
2025-12-01 0 0.460 0.400 0.480 - - 0 0 - 0.460 0.400 0.480 - - 0 - 0.00%
2025-11-28 0 0.460 0.425 0.455 0.460 0.460 18,000 8,240 0.4578 0.460 0.425 0.455 0.460 0.460 18,000 0.4578 1.10%
2025-11-27 0 0.455 0.455 0.490 0.415 0.490 24,000 10,560 0.4400 0.455 0.455 0.490 0.415 0.490 24,000 0.4400 -7.14%
2025-11-26 0 0.490 0.465 0.495 0.460 0.640 87,200 46,264 0.5306 0.490 0.465 0.495 0.460 0.640 87,200 0.5306 -23.44%
2025-11-25 0 0.640 - 0.640 - - 0 0 - 0.640 - 0.640 - - 0 - -1.54%
2025-11-24 0 0.650 - 0.650 0.660 0.660 32,000 21,120 0.6600 0.650 - 0.650 0.660 0.660 32,000 0.6600 -1.52%
2025-11-21 0 0.660 0.480 0.660 0.430 0.670 40,000 20,320 0.5080 0.660 0.480 0.660 0.430 0.670 40,000 0.5080 29.41%
2025-11-20 0 0.510 0.425 0.580 - - 0 0 - 0.510 0.425 0.580 - - 0 - 0.00%
2025-11-19 0 0.510 0.415 0.580 - - 0 0 - 0.510 0.415 0.580 - - 0 - 0.00%
2025-11-18 0 0.510 0.415 0.520 0.510 0.530 16,000 8,320 0.5200 0.510 0.415 0.520 0.510 0.530 16,000 0.5200 0.00%
2025-11-17 0 0.510 0.435 0.540 0.510 0.510 32,000 16,320 0.5100 0.510 0.435 0.540 0.510 0.510 32,000 0.5100 0.00%
2025-11-14 0 0.510 0.435 0.510 0.540 0.540 24,000 12,960 0.5400 0.510 0.435 0.510 0.540 0.540 24,000 0.5400 20.00%
2025-11-13 0 0.425 0.360 0.495 0.420 0.425 32,000 13,560 0.4238 0.425 0.360 0.495 0.420 0.425 32,000 0.4238 -12.37%
2025-11-12 0 0.485 0.400 0.485 - - 4,800 1,824 0.3800 0.485 0.400 0.485 - - 4,800 0.3800 -3.00%
2025-11-11 0 0.500 0.400 0.580 - - 0 0 - 0.500 0.400 0.580 - - 0 - 0.00%
2025-11-10 0 0.500 0.400 0.580 - - 0 0 - 0.500 0.400 0.580 - - 0 - 0.00%
2025-11-07 0 0.500 0.400 0.580 - - 0 0 - 0.500 0.400 0.580 - - 0 - 0.00%
2025-11-06 0 0.500 0.400 0.570 - - 0 0 - 0.500 0.400 0.570 - - 0 - 0.00%
2025-11-05 0 0.500 0.420 0.570 - - 0 0 - 0.500 0.420 0.570 - - 0 - 0.00%
2025-11-04 0 0.500 0.420 0.580 - - 0 0 - 0.500 0.420 0.580 - - 0 - 0.00%
2025-11-03 0 0.500 0.420 0.590 - - 0 0 - 0.500 0.420 0.590 - - 0 - 0.00%
2025-10-31 0 0.500 0.420 0.600 - - 0 0 - 0.500 0.420 0.600 - - 0 - 0.00%
2025-10-30 0 0.500 0.420 0.600 - - 0 0 - 0.500 0.420 0.600 - - 0 - 0.00%
2025-10-28 0 0.500 0.420 0.540 - - 0 0 - 0.500 0.420 0.540 - - 0 - 0.00%
2025-10-27 0 0.500 0.430 0.560 - - 0 0 - 0.500 0.430 0.560 - - 0 - 0.00%
2025-10-24 0 0.500 0.430 0.540 0.500 0.500 24,000 12,000 0.5000 0.500 0.430 0.540 0.500 0.500 24,000 0.5000 0.00%
2025-10-23 0 0.500 0.425 0.540 - - 0 0 - 0.500 0.425 0.540 - - 0 - 0.00%
2025-10-22 0 0.500 0.410 0.530 0.500 0.500 8,000 4,000 0.5000 0.500 0.410 0.530 0.500 0.500 8,000 0.5000 0.00%
2025-10-21 0 0.500 0.460 0.500 0.500 0.500 72,000 36,000 0.5000 0.500 0.460 0.500 0.500 0.500 72,000 0.5000 0.00%
2025-10-20 0 0.500 0.355 0.500 0.500 0.500 24,000 12,000 0.5000 0.500 0.355 0.500 0.500 0.500 24,000 0.5000 0.00%
2025-10-17 0 0.500 0.500 0.560 0.500 0.500 24,000 12,000 0.5000 0.500 0.500 0.560 0.500 0.500 24,000 0.5000 11.11%
2025-10-16 0 0.450 0.390 0.550 - - 2,800 1,144 0.4086 0.450 0.390 0.550 - - 2,800 0.4086 0.00%
2025-10-15 0 0.450 0.450 0.540 - - 0 0 - 0.450 0.450 0.540 - - 0 - 0.00%
2025-10-14 0 0.450 0.250 0.520 0.450 0.450 8,000 3,600 0.4500 0.450 0.250 0.520 0.450 0.450 8,000 0.4500 -1.10%
2025-10-13 0 0.455 0.360 0.455 - - 5,200 1,820 0.3500 0.455 0.360 0.455 - - 5,200 0.3500 -5.21%
2025-10-10 0 0.480 0.480 0.530 - - 0 0 - 0.480 0.480 0.530 - - 0 - 1.05%
2025-10-09 0 0.475 0.450 0.530 - - 0 0 - 0.475 0.450 0.530 - - 0 - 0.00%
2025-10-08 0 0.475 0.475 0.530 - - 8,000 4,240 0.5300 0.475 0.475 0.530 - - 8,000 0.5300 0.00%
2025-10-06 0 0.475 0.350 0.520 - - 0 0 - 0.475 0.350 0.520 - - 0 - 0.00%
2025-10-03 0 0.475 0.475 0.510 0.475 0.480 60,000 28,480 0.4747 0.475 0.475 0.510 0.475 0.480 60,000 0.4747 -1.04%
2025-10-02 0 0.480 0.385 0.500 - - 0 0 - 0.480 0.385 0.500 - - 0 - 0.00%
2025-09-30 0 0.480 0.480 0.540 0.470 0.510 48,000 24,000 0.5000 0.480 0.480 0.540 0.470 0.510 48,000 0.5000 -12.73%
2025-09-29 0 0.550 0.510 0.610 - - 0 0 - 0.550 0.510 0.610 - - 0 - 0.00%
2025-09-26 0 0.550 0.550 0.600 0.550 0.550 8,000 4,400 0.5500 0.550 0.550 0.600 0.550 0.550 8,000 0.5500 -3.51%
2025-09-25 0 0.570 0.530 0.690 - - 0 0 - 0.570 0.530 0.690 - - 0 - 0.00%
2025-09-24 0 0.570 0.550 0.680 0.570 0.570 8,000 4,560 0.5700 0.570 0.550 0.680 0.570 0.570 8,000 0.5700 0.00%
2025-09-23 0 0.570 0.540 0.660 0.560 0.570 96,000 54,080 0.5633 0.570 0.540 0.660 0.560 0.570 96,000 0.5633 -5.00%
2025-09-22 0 0.600 0.520 0.660 - - 0 0 - 0.600 0.520 0.660 - - 0 - 0.00%
2025-09-19 0 0.600 0.570 0.630 0.600 0.630 176,000 108,960 0.6191 0.600 0.570 0.630 0.600 0.630 176,000 0.6191 0.00%
2025-09-18 0 0.600 0.520 0.630 0.580 0.600 152,000 90,560 0.5958 0.600 0.520 0.630 0.580 0.600 152,000 0.5958 0.00%
2025-09-17 0 0.600 0.590 0.600 0.580 0.630 684,400 411,904 0.6018 0.600 0.590 0.600 0.580 0.630 684,400 0.6018 0.00%
2025-09-16 0 0.600 0.600 0.620 0.590 0.700 1,474,000 901,260 0.6114 0.600 0.600 0.620 0.590 0.700 1,474,000 0.6114 0.00%
2025-09-15 0 0.600 0.580 0.600 0.580 0.700 406,400 258,512 0.6361 0.600 0.580 0.600 0.580 0.700 406,400 0.6361 0.00%
2025-09-12 0 0.600 0.550 0.670 0.600 0.600 8,000 4,800 0.6000 0.600 0.550 0.670 0.600 0.600 8,000 0.6000 0.00%
2025-09-11 0 0.600 0.570 0.770 0.520 0.600 64,000 36,320 0.5675 0.600 0.570 0.770 0.520 0.600 64,000 0.5675 0.00%
2025-09-10 0 0.600 0.530 0.600 0.500 0.620 181,600 98,492 0.5424 0.600 0.530 0.600 0.500 0.620 181,600 0.5424 -4.76%
2025-09-09 0 0.630 0.610 - - - 0 0 - 0.630 0.610 - - - 0 - 0.00%
2025-09-08 0 0.630 0.610 0.770 0.630 0.660 49,600 32,160 0.6484 0.630 0.610 0.770 0.630 0.660 49,600 0.6484 -4.55%
2025-09-05 0 0.660 0.610 0.710 - - 0 0 - 0.660 0.610 0.710 - - 0 - 0.00%
2025-09-04 0 0.660 0.610 0.750 0.660 0.670 62,400 40,972 0.6566 0.660 0.610 0.750 0.660 0.670 62,400 0.6566 0.00%
2025-09-03 0 0.660 0.610 0.840 - - 0 0 - 0.660 0.610 0.840 - - 0 - 0.00%
2025-09-02 0 0.660 0.610 0.860 0.660 0.700 80,000 54,560 0.6820 0.660 0.610 0.860 0.660 0.700 80,000 0.6820 -5.71%
2025-09-01 0 0.700 0.700 0.870 0.700 0.700 85,200 59,380 0.6969 0.700 0.700 0.870 0.700 0.700 85,200 0.6969 0.00%
2025-08-29 0 0.700 0.690 - - - 0 0 - 0.700 0.690 - - - 0 - 0.00%
2025-08-28 0 0.700 0.680 0.750 0.700 0.740 32,000 23,360 0.7300 0.700 0.680 0.750 0.700 0.740 32,000 0.7300 -6.67%
2025-08-27 0 0.750 0.710 0.850 - - 0 0 - 0.750 0.710 0.850 - - 0 - 0.00%
2025-08-26 0 0.750 0.750 0.850 0.740 0.790 232,000 175,280 0.7555 0.750 0.750 0.850 0.740 0.790 232,000 0.7555 0.00%
2025-08-25 0 0.750 0.750 0.780 0.750 0.760 64,000 48,400 0.7563 0.750 0.750 0.780 0.750 0.760 64,000 0.7563 -1.32%
2025-08-22 0 0.760 0.760 0.810 - - 0 0 - 0.760 0.760 0.810 - - 0 - 0.00%
2025-08-21 0 0.760 0.760 0.870 - - 0 0 - 0.760 0.760 0.870 - - 0 - 0.00%
2025-08-20 0 0.760 0.710 0.900 - - 0 0 - 0.760 0.710 0.900 - - 0 - 0.00%
2025-08-19 0 0.760 0.710 0.890 - - 0 0 - 0.760 0.710 0.890 - - 0 - 0.00%
2025-08-18 0 0.760 0.710 0.810 0.760 0.760 8,000 6,080 0.7600 0.760 0.710 0.810 0.760 0.760 8,000 0.7600 0.00%
2025-08-15 0 0.760 0.710 0.760 - - 4,000 2,120 0.5300 0.760 0.710 0.760 - - 4,000 0.5300 -2.56%
2025-08-14 0 0.780 0.740 0.780 0.720 0.780 30,000 21,900 0.7300 0.780 0.740 0.780 0.720 0.780 30,000 0.7300 4.00%
2025-08-13 0 0.750 0.720 0.810 - - 2,000 1,440 0.7200 0.750 0.720 0.810 - - 2,000 0.7200 0.00%
2025-08-12 0 0.750 0.720 0.840 0.750 0.780 29,200 22,120 0.7575 0.750 0.720 0.840 0.750 0.780 29,200 0.7575 -3.85%
2025-08-11 0 0.780 0.720 0.910 - - 0 0 - 0.780 0.720 0.910 - - 0 - 0.00%
2025-08-08 0 0.780 0.730 0.840 - - 0 0 - 0.780 0.730 0.840 - - 0 - 0.00%
2025-08-07 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - -1.27%
2025-08-06 0 0.790 0.730 0.830 0.790 0.790 8,000 6,320 0.7900 0.790 0.730 0.830 0.790 0.790 8,000 0.7900 -1.25%
2025-08-05 0 0.800 0.700 0.800 0.800 0.800 8,000 6,400 0.8000 0.800 0.700 0.800 0.800 0.800 8,000 0.8000 0.00%
2025-08-04 0 0.800 0.730 0.840 - - 0 0 - 0.800 0.730 0.840 - - 0 - 0.00%
2025-08-01 0 0.800 0.740 0.810 - - 0 0 - 0.800 0.740 0.810 - - 0 - 0.00%
2025-07-31 0 0.800 0.720 0.810 0.800 0.810 40,000 32,080 0.8020 0.800 0.720 0.810 0.800 0.810 40,000 0.8020 -5.88%
2025-07-30 0 0.850 0.680 0.850 0.790 0.850 144,000 120,960 0.8400 0.850 0.680 0.850 0.790 0.850 144,000 0.8400 6.25%
2025-07-29 0 0.800 0.690 0.830 0.800 0.810 38,400 29,936 0.7796 0.800 0.690 0.830 0.800 0.810 38,400 0.7796 -3.61%
2025-07-28 0 0.830 0.730 0.830 0.820 0.830 24,000 19,840 0.8267 0.830 0.730 0.830 0.820 0.830 24,000 0.8267 0.00%
2025-07-25 0 0.830 0.680 0.840 - - 0 0 - 0.830 0.680 0.840 - - 0 - 0.00%
2025-07-24 0 0.830 0.680 0.870 0.830 0.900 304,400 260,160 0.8547 0.830 0.680 0.870 0.830 0.900 304,400 0.8547 0.00%
2025-07-23 0 0.830 0.770 0.890 0.800 0.900 281,600 239,072 0.8490 0.830 0.770 0.890 0.800 0.900 281,600 0.8490 -7.78%
2025-07-22 0 0.900 0.900 0.940 0.900 0.900 14,800 13,096 0.8849 0.900 0.900 0.940 0.900 0.900 14,800 0.8849 -2.17%
2025-07-21 0 0.920 0.910 1.130 0.920 0.920 16,000 14,720 0.9200 0.920 0.910 1.130 0.920 0.920 16,000 0.9200 2.22%
2025-07-18 0 0.900 0.890 0.940 0.900 0.900 25,600 22,688 0.8863 0.900 0.890 0.940 0.900 0.900 25,600 0.8863 -6.25%
2025-07-17 0 0.960 0.890 1.000 - - 0 0 - 0.960 0.890 1.000 - - 0 - 0.00%
2025-07-16 0 0.960 0.900 1.190 0.900 0.960 28,000 24,840 0.8871 0.960 0.900 1.190 0.900 0.960 28,000 0.8871 1.05%
2025-07-15 0 0.950 0.950 1.140 0.950 0.950 8,000 7,600 0.9500 0.950 0.950 1.140 0.950 0.950 8,000 0.9500 5.56%
2025-07-14 0 0.900 0.900 1.200 0.820 0.820 24,000 19,680 0.8200 0.900 0.900 1.200 0.820 0.820 24,000 0.8200 -10.89%
2025-07-11 0 1.010 1.010 1.100 1.010 1.010 54,000 54,360 1.0067 1.010 1.010 1.100 1.010 1.010 54,000 1.0067 -1.94%
2025-07-10 0 1.030 1.010 1.030 1.010 1.030 40,000 40,880 1.0220 1.030 1.010 1.030 1.010 1.030 40,000 1.0220 -0.96%
2025-07-09 0 1.040 - 1.200 - - 24,000 24,960 1.0400 1.040 - 1.200 - - 24,000 1.0400 0.00%
2025-07-08 0 1.040 - 1.190 - - 0 0 - 1.040 - 1.190 - - 0 - 0.00%
2025-07-07 0 1.040 1.040 1.110 - - 800 640 0.8000 1.040 1.040 1.110 - - 800 0.8000 0.00%
2025-07-04 0 1.040 0.890 1.110 1.040 1.040 45,600 47,160 1.0342 1.040 0.890 1.110 1.040 1.040 45,600 1.0342 0.97%
2025-07-03 0 1.030 1.030 1.060 - - 0 0 - 1.030 1.030 1.060 - - 0 - 0.98%
2025-07-02 0 1.020 1.020 1.030 1.020 1.030 80,000 82,240 1.0280 1.020 1.020 1.030 1.020 1.030 80,000 1.0280 -0.97%
2025-06-30 0 1.030 1.030 1.040 1.020 1.030 92,000 93,960 1.0213 1.030 1.030 1.040 1.020 1.030 92,000 1.0213 0.98%
2025-06-27 0 1.020 0.900 1.030 - - 0 0 - 1.020 0.900 1.030 - - 0 - 0.00%
2025-06-26 0 1.020 1.020 1.080 1.020 1.020 28,800 29,232 1.0150 1.020 1.020 1.080 1.020 1.020 28,800 1.0150 2.00%
2025-06-25 0 1.000 1.000 1.060 1.000 1.000 16,000 16,000 1.0000 1.000 1.000 1.060 1.000 1.000 16,000 1.0000 -1.96%
2025-06-24 0 1.020 0.810 1.050 - - 0 0 - 1.020 0.810 1.050 - - 0 - 0.00%
2025-06-23 0 1.020 0.890 1.090 1.000 1.020 52,000 52,560 1.0108 1.020 0.890 1.090 1.000 1.020 52,000 1.0108 6.25%
2025-06-20 0 0.960 0.960 1.050 0.950 0.950 212,400 201,812 0.9502 0.960 0.960 1.050 0.950 0.950 212,400 0.9502 1.05%
2025-06-19 0 0.950 0.950 1.170 - - 1,200 1,104 0.9200 0.950 0.950 1.170 - - 1,200 0.9200 2.15%
2025-06-18 0 0.930 0.890 1.020 0.930 0.940 124,000 115,392 0.9306 0.930 0.890 1.020 0.930 0.940 124,000 0.9306 1.09%
2025-06-17 0 0.920 0.890 1.000 0.900 0.930 63,200 57,928 0.9166 0.920 0.890 1.000 0.900 0.930 63,200 0.9166 1.10%
2025-06-16 0 0.910 0.790 0.950 0.910 0.910 16,000 14,560 0.9100 0.910 0.790 0.950 0.910 0.910 16,000 0.9100 1.11%
2025-06-13 0 0.900 0.750 0.950 0.890 0.900 64,000 57,200 0.8938 0.900 0.750 0.950 0.890 0.900 64,000 0.8938 0.00%
2025-06-12 0 0.900 0.900 1.000 0.890 0.900 144,000 128,800 0.8944 0.900 0.900 1.000 0.890 0.900 144,000 0.8944 1.12%
2025-06-11 0 0.890 0.860 0.900 0.860 0.890 72,000 63,840 0.8867 0.890 0.860 0.900 0.860 0.890 72,000 0.8867 3.49%
2025-06-10 0 0.860 0.860 0.920 - - 0 0 - 0.860 0.860 0.920 - - 0 - 0.00%
2025-06-09 0 0.860 0.850 0.950 0.850 0.860 46,000 39,240 0.8530 0.860 0.850 0.950 0.850 0.860 46,000 0.8530 1.18%
2025-06-06 0 0.850 0.630 0.850 - - 0 0 - 0.850 0.630 0.850 - - 0 - 0.00%
2025-06-05 0 0.850 0.850 0.930 0.850 0.950 116,800 102,132 0.8744 0.850 0.850 0.930 0.850 0.950 116,800 0.8744 4.94%
2025-06-04 0 0.810 0.770 0.810 0.810 0.810 24,000 19,440 0.8100 0.810 0.770 0.810 0.810 0.810 24,000 0.8100 -5.81%
2025-06-03 0 0.860 0.730 0.900 - - 2,000 1,660 0.8300 0.860 0.730 0.900 - - 2,000 0.8300 0.00%
2025-06-02 0 0.860 0.660 - - - 0 0 - 0.860 0.660 - - - 0 - 0.00%
2025-05-30 0 0.860 0.660 0.900 0.860 0.860 24,400 20,896 0.8564 0.860 0.660 0.900 0.860 0.860 24,400 0.8564 0.00%
2025-05-29 0 0.860 0.660 0.860 - - 1,200 972 0.8100 0.860 0.660 0.860 - - 1,200 0.8100 0.00%
2025-05-28 0 0.860 0.710 0.870 - - 4,000 2,620 0.6550 0.860 0.710 0.870 - - 4,000 0.6550 0.00%
2025-05-27 0 0.860 0.690 0.870 - - 0 0 - 0.860 0.690 0.870 - - 0 - 0.00%
2025-05-26 0 0.860 0.750 0.900 0.800 0.860 48,400 39,428 0.8146 0.860 0.750 0.900 0.800 0.860 48,400 0.8146 0.00%
2025-05-23 0 0.860 - 0.860 0.860 0.860 24,000 20,640 0.8600 0.860 - 0.860 0.860 0.860 24,000 0.8600 0.00%
2025-05-22 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - -1.15%
2025-05-21 0 0.870 0.710 0.870 0.870 0.880 32,000 27,920 0.8725 0.870 0.710 0.870 0.870 0.880 32,000 0.8725 12.99%
2025-05-20 0 0.770 0.770 0.800 0.770 0.770 80,000 61,600 0.7700 0.770 0.770 0.800 0.770 0.770 80,000 0.7700 -2.53%
2025-05-19 0 0.790 0.790 0.830 0.790 0.790 80,000 63,200 0.7900 0.790 0.790 0.830 0.790 0.790 80,000 0.7900 2.60%
2025-05-16 0 0.770 0.770 0.780 0.760 0.780 160,000 123,600 0.7725 0.770 0.770 0.780 0.760 0.780 160,000 0.7725 2.67%
2025-05-15 0 0.750 0.650 0.840 0.730 0.750 256,000 187,840 0.7338 0.750 0.650 0.840 0.730 0.750 256,000 0.7338 0.00%
2025-05-14 0 0.750 0.750 0.760 0.750 0.760 40,000 30,320 0.7580 0.750 0.750 0.760 0.750 0.760 40,000 0.7580 0.00%
2025-05-13 0 0.750 0.740 0.750 0.740 0.750 24,800 18,480 0.7452 0.750 0.740 0.750 0.740 0.750 24,800 0.7452 1.35%
2025-05-12 0 0.740 0.620 0.740 0.650 0.740 176,000 116,800 0.6636 0.740 0.620 0.740 0.650 0.740 176,000 0.6636 2.78%
2025-05-09 0 0.720 0.720 0.760 0.720 0.750 40,000 29,040 0.7260 0.720 0.720 0.760 0.720 0.750 40,000 0.7260 -10.00%
2025-05-08 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - -3.61%
2025-05-07 0 0.830 0.750 0.820 0.830 0.840 72,000 59,920 0.8322 0.830 0.750 0.820 0.830 0.840 72,000 0.8322 -1.19%
2025-05-06 0 0.840 0.750 1.000 - - 0 0 - 0.840 0.750 1.000 - - 0 - 0.00%
2025-05-02 0 0.840 0.750 1.000 - - 0 0 - 0.840 0.750 1.000 - - 0 - 0.00%
2025-04-30 0 0.840 0.760 0.880 - - 0 0 - 0.840 0.760 0.880 - - 0 - 0.00%
2025-04-29 0 0.840 0.760 0.880 0.840 0.840 24,000 20,160 0.8400 0.840 0.760 0.880 0.840 0.840 24,000 0.8400 -4.55%
2025-04-28 0 0.880 0.760 0.880 - - 0 0 - 0.880 0.760 0.880 - - 0 - 0.00%
2025-04-25 0 0.880 0.760 0.880 - - 0 0 - 0.880 0.760 0.880 - - 0 - 0.00%
2025-04-24 0 0.880 0.780 0.880 - - 0 0 - 0.880 0.780 0.880 - - 0 - 0.00%
2025-04-23 0 0.880 0.750 0.890 - - 0 0 - 0.880 0.750 0.890 - - 0 - 0.00%
2025-04-22 0 0.880 0.780 0.880 0.880 0.880 8,000 7,040 0.8800 0.880 0.780 0.880 0.880 0.880 8,000 0.8800 -2.22%
2025-04-17 0 0.900 0.730 0.930 - - 0 0 - 0.900 0.730 0.930 - - 0 - 0.00%
2025-04-16 0 0.900 0.760 0.930 - - 0 0 - 0.900 0.760 0.930 - - 0 - 0.00%
2025-04-15 0 0.900 0.800 0.930 - - 0 0 - 0.900 0.800 0.930 - - 0 - 0.00%
2025-04-14 0 0.900 0.760 0.930 - - 0 0 - 0.900 0.760 0.930 - - 0 - 0.00%
2025-04-11 0 0.900 0.760 0.930 - - 0 0 - 0.900 0.760 0.930 - - 0 - 0.00%
2025-04-10 0 0.900 0.760 0.950 - - 4,000 3,400 0.8500 0.900 0.760 0.950 - - 4,000 0.8500 0.00%
2025-04-09 0 0.900 0.770 0.930 - - 0 0 - 0.900 0.770 0.930 - - 0 - 0.00%
2025-04-08 0 0.900 0.780 0.930 - - 0 0 - 0.900 0.780 0.930 - - 0 - 0.00%
2025-04-07 0 0.900 0.760 0.940 0.700 0.930 44,000 35,920 0.8164 0.900 0.760 0.940 0.700 0.930 44,000 0.8164 0.00%
2025-04-03 0 0.900 0.780 0.900 0.930 0.930 28,000 25,360 0.9057 0.900 0.780 0.900 0.930 0.930 28,000 0.9057 -3.23%
2025-04-02 0 0.930 0.800 0.930 0.930 0.930 9,200 8,496 0.9235 0.930 0.800 0.930 0.930 0.930 9,200 0.9235 0.00%
2025-04-01 0 0.930 0.790 0.930 0.930 0.930 24,000 22,320 0.9300 0.930 0.790 0.930 0.930 0.930 24,000 0.9300 1.09%
2025-03-31 0 0.920 0.880 0.950 0.890 0.930 46,000 41,140 0.8943 0.920 0.880 0.950 0.890 0.930 46,000 0.8943 -3.16%
2025-03-28 0 0.950 0.770 0.960 0.950 0.950 81,200 77,104 0.9496 0.950 0.770 0.960 0.950 0.950 81,200 0.9496 0.00%
2025-03-27 0 0.950 0.770 0.980 0.950 0.950 24,000 22,800 0.9500 0.950 0.770 0.980 0.950 0.950 24,000 0.9500 1.06%
2025-03-26 0 0.940 0.940 1.000 - - 0 0 - 0.940 0.940 1.000 - - 0 - 1.08%
2025-03-25 0 0.930 0.930 0.950 0.930 0.930 130,000 120,820 0.9294 0.930 0.930 0.950 0.930 0.930 130,000 0.9294 3.33%
2025-03-24 0 0.900 0.770 1.140 0.900 0.900 8,000 7,200 0.9000 0.900 0.770 1.140 0.900 0.900 8,000 0.9000 0.00%
2025-03-21 0 0.900 0.760 0.940 0.890 0.900 16,000 14,320 0.8950 0.900 0.760 0.940 0.890 0.900 16,000 0.8950 3.45%
2025-03-20 0 0.870 0.860 0.990 0.870 0.870 8,000 6,960 0.8700 0.870 0.860 0.990 0.870 0.870 8,000 0.8700 -2.25%
2025-03-19 0 0.890 0.750 1.150 0.890 0.980 52,000 49,640 0.9546 0.890 0.750 1.150 0.890 0.980 52,000 0.9546 -7.29%
2025-03-18 0 0.960 0.800 1.140 0.960 0.980 65,600 63,440 0.9671 0.960 0.800 1.140 0.960 0.980 65,600 0.9671 0.00%
2025-03-17 0 0.960 0.970 1.090 - - 0 0 - 0.960 0.970 1.090 - - 0 - 3.23%
2025-03-14 0 0.930 0.930 0.980 0.910 0.940 328,400 306,384 0.9330 0.930 0.930 0.980 0.910 0.940 328,400 0.9330 3.33%
2025-03-13 0 0.900 0.800 1.000 0.750 0.920 438,000 384,780 0.8785 0.900 0.800 1.000 0.750 0.920 438,000 0.8785 4.65%
2025-03-12 0 0.860 0.750 0.860 - - 0 0 - 0.860 0.750 0.860 - - 0 - 0.00%
2025-03-11 0 0.860 0.750 1.070 - - 0 0 - 0.860 0.750 1.070 - - 0 - 0.00%
2025-03-10 0 0.860 0.760 0.950 - - 0 0 - 0.860 0.760 0.950 - - 0 - 0.00%
2025-03-07 0 0.860 0.740 0.980 0.860 0.860 24,000 20,640 0.8600 0.860 0.740 0.980 0.860 0.860 24,000 0.8600 0.00%
2025-03-06 0 0.860 0.860 0.980 0.860 0.860 8,000 6,880 0.8600 0.860 0.860 0.980 0.860 0.860 8,000 0.8600 0.00%
2025-03-05 0 0.860 0.810 0.850 - - 8,000 6,800 0.8500 0.860 0.810 0.850 - - 8,000 0.8500 0.00%
2025-03-04 0 0.860 0.840 0.900 0.820 0.940 184,400 160,732 0.8716 0.860 0.840 0.900 0.820 0.940 184,400 0.8716 -10.42%
2025-03-03 0 0.960 0.940 1.000 - - 4,000 3,640 0.9100 0.960 0.940 1.000 - - 4,000 0.9100 0.00%
2025-02-28 0 0.960 0.960 0.980 0.960 0.960 186,800 178,864 0.9575 0.960 0.960 0.980 0.960 0.960 186,800 0.9575 2.13%
2025-02-27 0 0.940 0.940 1.020 0.940 0.940 32,000 30,080 0.9400 0.940 0.940 1.020 0.940 0.940 32,000 0.9400 2.17%
2025-02-26 0 0.920 0.920 0.980 0.870 0.930 296,000 269,040 0.9089 0.920 0.920 0.980 0.870 0.930 296,000 0.9089 0.00%
2025-02-25 0 0.920 0.920 1.020 0.920 0.920 120,000 110,400 0.9200 0.920 0.920 1.020 0.920 0.920 120,000 0.9200 0.00%
2025-02-24 0 0.920 0.920 0.930 0.920 0.920 288,000 264,960 0.9200 0.920 0.920 0.930 0.920 0.920 288,000 0.9200 0.00%
2025-02-21 0 0.920 0.920 0.950 0.850 0.980 500,000 457,960 0.9159 0.920 0.920 0.950 0.850 0.980 500,000 0.9159 8.24%
2025-02-20 0 0.850 0.720 0.970 - - 0 0 - 0.850 0.720 0.970 - - 0 - 0.00%
2025-02-19 0 0.850 0.830 0.970 - - 0 0 - 0.850 0.830 0.970 - - 0 - 0.00%
2025-02-18 0 0.850 0.830 0.980 - - 0 0 - 0.850 0.830 0.980 - - 0 - 0.00%
2025-02-17 0 0.850 0.830 0.900 0.850 0.850 10,400 8,768 0.8431 0.850 0.830 0.900 0.850 0.850 10,400 0.8431 0.00%
2025-02-14 0 0.850 0.850 0.930 0.850 0.850 18,000 15,060 0.8367 0.850 0.850 0.930 0.850 0.850 18,000 0.8367 -8.60%
2025-02-13 0 0.930 - 0.930 - - 0 0 - 0.930 - 0.930 - - 0 - 0.00%
2025-02-12 0 0.930 0.730 0.930 - - 0 0 - 0.930 0.730 0.930 - - 0 - 0.00%
2025-02-11 0 0.930 0.550 0.930 - - 0 0 - 0.930 0.550 0.930 - - 0 - 0.00%
2025-02-10 0 0.930 - 0.930 - - 0 0 - 0.930 - 0.930 - - 0 - -4.12%
2025-02-07 0 0.970 0.700 0.970 0.850 0.980 25,200 22,376 0.8879 0.970 0.700 0.970 0.850 0.980 25,200 0.8879 29.33%
2025-02-06 0 0.750 0.690 0.850 - - 0 0 - 0.750 0.690 0.850 - - 0 - 0.00%
2025-02-05 0 0.750 0.750 0.790 0.750 0.750 24,000 18,000 0.7500 0.750 0.750 0.790 0.750 0.750 24,000 0.7500 -11.76%
2025-02-04 0 0.850 0.760 0.960 0.850 0.850 8,000 6,800 0.8500 0.850 0.760 0.960 0.850 0.850 8,000 0.8500 8.97%
2025-02-03 0 0.780 0.780 0.970 0.680 0.780 18,000 12,940 0.7189 0.780 0.780 0.970 0.680 0.780 18,000 0.7189 5.41%
2025-01-28 0 0.740 0.680 0.960 - - 0 0 - 0.740 0.680 0.960 - - 0 - 0.00%
2025-01-27 0 0.740 0.740 0.960 0.680 0.720 16,000 11,200 0.7000 0.740 0.740 0.960 0.680 0.720 16,000 0.7000 -16.85%
2025-01-24 0 0.890 0.710 0.900 0.670 0.890 32,000 25,748 0.8046 0.890 0.710 0.900 0.670 0.890 32,000 0.8046 -1.11%
2025-01-23 0 0.900 - 0.900 0.900 0.900 121,600 109,360 0.8993 0.900 - 0.900 0.900 0.900 121,600 0.8993 0.00%
2025-01-22 0 0.900 - 1.050 0.900 0.900 16,000 14,400 0.9000 0.900 - 1.050 0.900 0.900 16,000 0.9000 -9.09%
2025-01-21 0 0.990 0.960 1.060 - - 0 0 - 0.990 0.960 1.060 - - 0 - 0.00%
2025-01-20 0 0.990 0.960 1.060 0.990 0.990 8,000 7,920 0.9900 0.990 0.960 1.060 0.990 0.990 8,000 0.9900 0.00%
2025-01-17 0 0.990 0.960 1.060 - - 0 0 - 0.990 0.960 1.060 - - 0 - 0.00%
2025-01-16 0 0.990 0.960 1.060 0.970 0.990 24,000 23,600 0.9833 0.990 0.960 1.060 0.970 0.990 24,000 0.9833 -4.81%
2025-01-15 0 1.040 0.960 1.120 - - 0 0 - 1.040 0.960 1.120 - - 0 - 0.00%
2025-01-14 0 1.040 0.960 1.190 - - 0 0 - 1.040 0.960 1.190 - - 0 - 0.00%
2025-01-13 0 1.040 0.960 1.140 - - 0 0 - 1.040 0.960 1.140 - - 0 - 0.00%
2025-01-10 0 1.040 0.960 1.130 - - 0 0 - 1.040 0.960 1.130 - - 0 - 0.00%
2025-01-09 0 1.040 0.980 1.170 1.020 1.040 776,000 806,880 1.0398 1.040 0.980 1.170 1.020 1.040 776,000 1.0398 0.00%
2025-01-08 0 1.040 0.980 1.140 1.020 1.080 80,000 84,160 1.0520 1.040 0.980 1.140 1.020 1.080 80,000 1.0520 -0.95%
2025-01-07 0 1.050 1.060 1.150 1.050 1.110 119,200 126,376 1.0602 1.050 1.060 1.150 1.050 1.110 119,200 1.0602 -4.55%
2025-01-06 0 1.100 1.090 1.150 1.020 1.140 154,000 172,740 1.1217 1.100 1.090 1.150 1.020 1.140 154,000 1.1217 3.77%
2025-01-03 0 1.060 1.060 1.150 1.060 1.160 96,000 109,440 1.1400 1.060 1.060 1.150 1.060 1.160 96,000 1.1400 -8.62%
2025-01-02 0 1.160 1.040 1.220 1.010 1.160 21,200 22,456 1.0592 1.160 1.040 1.220 1.010 1.160 21,200 1.0592 3.57%
2024-12-31 0 1.120 1.000 1.120 0.950 1.120 16,000 16,560 1.0350 1.120 1.000 1.120 0.950 1.120 16,000 1.0350 8.74%
2024-12-30 0 1.030 0.950 1.250 - - 0 0 - 1.030 0.950 1.250 - - 0 - 0.00%
2024-12-27 0 1.030 1.020 1.120 1.030 1.140 16,000 17,360 1.0850 1.030 1.020 1.120 1.030 1.140 16,000 1.0850 -10.43%
2024-12-24 0 1.150 1.030 1.200 1.030 1.150 48,000 54,240 1.1300 1.150 1.030 1.200 1.030 1.150 48,000 1.1300 11.65%
2024-12-23 0 1.030 1.030 1.200 - - 0 0 - 1.030 1.030 1.200 - - 0 - 0.98%
2024-12-20 0 1.020 1.020 1.150 1.020 1.020 8,000 8,160 1.0200 1.020 1.020 1.150 1.020 1.020 8,000 1.0200 -11.30%
2024-12-19 0 1.150 0.960 1.160 0.870 1.150 32,000 33,200 1.0375 1.150 0.960 1.160 0.870 1.150 32,000 1.0375 -0.86%
2024-12-18 0 1.160 0.950 1.160 0.820 1.170 112,000 118,160 1.0550 1.160 0.950 1.160 0.820 1.170 112,000 1.0550 23.40%
2024-12-17 0 0.940 0.940 1.140 0.880 0.880 8,000 7,040 0.8800 0.940 0.940 1.140 0.880 0.880 8,000 0.8800 -6.00%
2024-12-16 0 1.000 0.960 1.180 0.620 0.860 16,000 11,840 0.7400 1.000 0.960 1.180 0.620 0.860 16,000 0.7400 -6.54%
2024-12-13 0 1.070 1.050 1.090 1.070 1.100 1,448,000 1,563,120 1.0795 1.070 1.050 1.090 1.070 1.100 1,448,000 1.0795 -0.93%
2024-12-12 0 1.080 1.030 1.150 1.080 1.090 24,000 26,000 1.0833 1.080 1.030 1.150 1.080 1.090 24,000 1.0833 -6.09%
2024-12-11 0 1.150 1.090 1.150 1.020 1.160 1,484,000 1,726,600 1.1635 1.150 1.090 1.150 1.020 1.160 1,484,000 1.1635 6.48%
2024-12-10 0 1.080 1.070 1.160 1.060 1.090 32,000 34,560 1.0800 1.080 1.070 1.160 1.060 1.090 32,000 1.0800 -8.47%
2024-12-09 0 1.180 0.980 1.200 0.960 1.180 42,000 44,220 1.0529 1.180 0.980 1.200 0.960 1.180 42,000 1.0529 13.46%
2024-12-06 0 1.040 0.980 1.100 - - 400 408 1.0200 1.040 0.980 1.100 - - 400 1.0200 0.00%
2024-12-05 0 1.040 1.040 1.140 1.000 1.000 8,000 8,000 1.0000 1.040 1.040 1.140 1.000 1.000 8,000 1.0000 -2.80%
2024-12-04 0 1.070 1.060 1.150 - - 0 0 - 1.070 1.060 1.150 - - 0 - 0.00%
2024-12-03 0 1.070 1.060 1.150 1.070 1.070 16,000 17,120 1.0700 1.070 1.060 1.150 1.070 1.070 16,000 1.0700 0.94%
2024-12-02 0 1.060 1.060 1.150 0.960 1.060 23,200 22,856 0.9852 1.060 1.060 1.150 0.960 1.060 23,200 0.9852 -4.50%
2024-11-29 0 1.110 1.110 1.260 - - 0 0 - 1.110 1.110 1.260 - - 0 - 0.91%
2024-11-28 0 1.100 1.100 1.210 1.080 1.190 91,200 106,384 1.1665 1.100 1.100 1.210 1.080 1.190 91,200 1.1665 0.92%
2024-11-27 0 1.090 1.090 1.190 1.090 1.090 10,000 10,840 1.0840 1.090 1.090 1.190 1.090 1.090 10,000 1.0840 -8.40%
2024-11-26 0 1.190 1.100 1.200 0.780 1.190 64,000 69,760 1.0900 1.190 1.100 1.200 0.780 1.190 64,000 1.0900 0.00%
2024-11-25 0 1.190 1.150 1.190 1.150 1.210 1,104,000 1,320,640 1.1962 1.190 1.150 1.190 1.150 1.210 1,104,000 1.1962 2.59%
2024-11-22 0 1.160 1.080 1.160 1.090 1.160 454,800 524,968 1.1543 1.160 1.080 1.160 1.090 1.160 454,800 1.1543 0.87%
2024-11-21 0 1.150 1.100 1.150 1.150 1.150 536,000 616,400 1.1500 1.150 1.100 1.150 1.150 1.150 536,000 1.1500 3.60%
2024-11-20 0 1.110 1.090 1.180 - - 0 0 - 1.110 1.090 1.180 - - 0 - 0.00%
2024-11-19 0 1.110 1.110 1.200 1.110 1.280 64,000 75,760 1.1838 1.110 1.110 1.200 1.110 1.280 64,000 1.1838 -3.48%
2024-11-18 0 1.150 1.100 1.270 1.030 1.150 118,400 132,728 1.1210 1.150 1.100 1.270 1.030 1.150 118,400 1.1210 0.00%
2024-11-15 0 1.150 1.040 1.160 1.000 1.150 366,400 411,760 1.1238 1.150 1.040 1.160 1.000 1.150 366,400 1.1238 15.00%
2024-11-14 0 1.000 1.000 1.100 1.000 1.020 64,400 65,020 1.0096 1.000 1.000 1.100 1.000 1.020 64,400 1.0096 0.00%
2024-11-13 0 1.000 1.000 1.150 - - 0 0 - 1.000 1.000 1.150 - - 0 - 2.04%
2024-11-12 0 0.980 0.980 1.240 0.980 1.150 264,000 285,920 1.0830 0.980 0.980 1.240 0.980 1.150 264,000 1.0830 3.16%
2024-11-11 0 0.950 0.920 1.030 0.950 1.050 158,800 161,948 1.0198 0.950 0.920 1.030 0.950 1.050 158,800 1.0198 -2.06%
2024-11-08 0 0.970 0.930 0.970 0.990 0.990 104,000 102,960 0.9900 0.970 0.930 0.970 0.990 0.990 104,000 0.9900 5.43%
2024-11-07 0 0.920 0.920 0.990 0.810 0.810 8,000 6,480 0.8100 0.920 0.920 0.990 0.810 0.810 8,000 0.8100 -3.16%
2024-11-06 0 0.950 0.930 0.950 0.950 0.950 16,000 15,200 0.9500 0.950 0.930 0.950 0.950 0.950 16,000 0.9500 1.06%
2024-11-05 0 0.940 0.940 0.980 0.920 0.940 156,000 145,108 0.9302 0.940 0.940 0.980 0.920 0.940 156,000 0.9302 3.30%
2024-11-04 0 0.910 0.910 0.950 - - 0 0 - 0.910 0.910 0.950 - - 0 - 0.00%
2024-11-01 0 0.910 0.910 0.940 0.580 0.930 50,000 39,720 0.7944 0.910 0.910 0.940 0.580 0.930 50,000 0.7944 0.00%
2024-10-31 0 0.910 0.910 0.930 - - 0 0 - 0.910 0.910 0.930 - - 0 - 0.00%
2024-10-30 0 0.910 0.910 0.940 0.910 0.910 720,000 655,200 0.9100 0.910 0.910 0.940 0.910 0.910 720,000 0.9100 0.00%
2024-10-29 0 0.910 0.850 0.930 0.910 0.910 8,000 7,280 0.9100 0.910 0.850 0.930 0.910 0.910 8,000 0.9100 0.00%
2024-10-28 0 0.910 0.830 0.980 - - 0 0 - 0.910 0.830 0.980 - - 0 - 0.00%
2024-10-25 0 0.910 0.830 0.970 0.910 0.910 8,000 7,280 0.9100 0.910 0.830 0.970 0.910 0.910 8,000 0.9100 1.11%
2024-10-24 0 0.900 0.810 0.950 0.820 0.820 10,000 8,080 0.8080 0.900 0.810 0.950 0.820 0.820 10,000 0.8080 0.00%
2024-10-23 0 0.900 0.890 0.970 0.900 0.910 208,000 189,200 0.9096 0.900 0.890 0.970 0.900 0.910 208,000 0.9096 -3.23%
2024-10-22 0 0.930 0.910 0.980 0.920 1.050 168,000 159,040 0.9467 0.930 0.910 0.980 0.920 1.050 168,000 0.9467 -8.82%
2024-10-21 0 1.020 0.940 1.060 1.020 1.050 16,000 16,560 1.0350 1.020 0.940 1.060 1.020 1.050 16,000 1.0350 -6.42%
2024-10-18 0 1.090 0.940 1.100 0.890 1.170 270,000 267,820 0.9919 1.090 0.940 1.100 0.890 1.170 270,000 0.9919 21.11%
2024-10-17 0 0.900 0.880 1.080 0.900 0.900 48,000 43,200 0.9000 0.900 0.880 1.080 0.900 0.900 48,000 0.9000 3.45%
2024-10-16 0 0.870 0.870 1.090 0.840 0.840 8,000 6,720 0.8400 0.870 0.870 1.090 0.840 0.840 8,000 0.8400 4.82%
2024-10-15 0 0.830 0.830 1.060 0.830 0.880 406,000 354,880 0.8741 0.830 0.830 1.060 0.830 0.880 406,000 0.8741 -4.60%
2024-10-14 0 0.870 0.870 0.900 0.850 0.850 20,800 17,168 0.8254 0.870 0.870 0.900 0.850 0.850 20,800 0.8254 3.57%
2024-10-10 0 0.840 0.840 0.900 0.830 0.830 24,800 20,488 0.8261 0.840 0.840 0.900 0.830 0.830 24,800 0.8261 2.44%
2024-10-09 0 0.820 0.820 0.900 0.810 0.820 797,000 645,510 0.8099 0.820 0.820 0.900 0.810 0.820 797,000 0.8099 -9.89%
2024-10-08 0 0.910 0.870 0.960 0.850 0.910 937,800 807,846 0.8614 0.910 0.870 0.960 0.850 0.910 937,800 0.8614 4.60%
2024-10-07 0 0.870 0.780 0.950 0.870 0.870 25,200 21,828 0.8662 0.870 0.780 0.950 0.870 0.870 25,200 0.8662 0.00%
2024-10-04 0 0.870 0.870 0.980 0.870 0.880 66,400 57,456 0.8653 0.870 0.870 0.980 0.870 0.880 66,400 0.8653 0.00%
2024-10-03 0 0.870 0.870 0.950 0.840 0.900 280,400 250,460 0.8932 0.870 0.870 0.950 0.840 0.900 280,400 0.8932 -1.14%
2024-10-02 0 0.880 0.860 0.940 0.840 0.960 482,000 445,540 0.9244 0.880 0.860 0.940 0.840 0.960 482,000 0.9244 3.53%
2024-09-30 0 0.850 0.850 0.940 0.840 0.850 83,200 70,512 0.8475 0.850 0.850 0.940 0.840 0.850 83,200 0.8475 1.19%
2024-09-27 0 0.840 0.840 0.960 0.780 0.980 328,000 261,600 0.7976 0.840 0.840 0.960 0.780 0.980 328,000 0.7976 -3.45%
2024-09-26 0 0.870 0.870 1.090 0.770 0.860 176,000 140,480 0.7982 0.870 0.870 1.090 0.770 0.860 176,000 0.7982 1.16%
2024-09-25 0 0.860 0.860 1.150 0.740 0.950 51,600 45,812 0.8878 0.860 0.860 1.150 0.740 0.950 51,600 0.8878 1.18%
2024-09-24 0 0.850 0.850 0.900 0.850 0.850 147,200 124,992 0.8491 0.850 0.850 0.900 0.850 0.850 147,200 0.8491 0.00%
2024-09-23 0 0.850 0.840 0.910 0.850 0.850 16,000 13,600 0.8500 0.850 0.840 0.910 0.850 0.850 16,000 0.8500 0.00%
2024-09-20 0 0.850 0.810 0.950 0.850 0.850 16,000 13,600 0.8500 0.850 0.810 0.950 0.850 0.850 16,000 0.8500 4.94%
2024-09-19 0 0.810 0.810 0.940 0.810 0.810 8,000 6,480 0.8100 0.810 0.810 0.940 0.810 0.810 8,000 0.8100 -1.22%
2024-09-17 0 0.820 0.820 0.900 0.800 0.810 30,400 24,400 0.8026 0.820 0.820 0.900 0.800 0.810 30,400 0.8026 -4.65%
2024-09-16 0 0.860 0.760 0.950 - - 0 0 - 0.860 0.760 0.950 - - 0 - 0.00%
2024-09-13 0 0.860 0.850 0.940 0.860 0.860 14,000 11,860 0.8471 0.860 0.850 0.940 0.860 0.860 14,000 0.8471 -2.27%
2024-09-12 0 0.880 0.800 0.960 0.800 0.880 55,600 45,620 0.8205 0.880 0.800 0.960 0.800 0.880 55,600 0.8205 10.00%
2024-09-11 0 0.800 0.730 0.980 0.800 0.980 200,000 161,440 0.8072 0.800 0.730 0.980 0.800 0.980 200,000 0.8072 2.56%
2024-09-10 0 0.780 0.720 0.980 - - 0 0 - 0.780 0.720 0.980 - - 0 - 0.00%
2024-09-09 0 0.780 0.780 0.980 0.720 0.780 56,000 43,200 0.7714 0.780 0.780 0.980 0.720 0.780 56,000 0.7714 -6.02%
2024-09-05 0 0.830 0.820 0.980 0.800 0.830 54,000 43,560 0.8067 0.830 0.820 0.980 0.800 0.830 54,000 0.8067 3.75%
2024-09-04 0 0.800 0.800 0.980 0.780 0.870 32,000 26,800 0.8375 0.800 0.800 0.980 0.780 0.870 32,000 0.8375 -11.11%
2024-09-03 0 0.900 0.820 0.900 0.820 0.900 542,000 486,660 0.8979 0.900 0.820 0.900 0.820 0.900 542,000 0.8979 -2.17%
2024-09-02 0 0.920 0.870 0.920 0.850 0.930 34,000 30,780 0.9053 0.920 0.870 0.920 0.850 0.930 34,000 0.9053 9.52%
2024-08-30 0 0.840 0.830 0.900 0.840 0.900 161,200 143,308 0.8890 0.840 0.830 0.900 0.840 0.900 161,200 0.8890 -2.33%
2024-08-29 0 0.860 0.860 1.000 0.860 0.860 9,600 8,208 0.8550 0.860 0.860 1.000 0.860 0.860 9,600 0.8550 3.61%
2024-08-28 0 0.830 0.830 - 0.790 0.810 16,800 13,440 0.8000 0.830 0.830 - 0.790 0.810 16,800 0.8000 0.00%
2024-08-27 0 0.830 0.830 - 0.810 0.810 24,000 19,440 0.8100 0.830 0.830 - 0.810 0.810 24,000 0.8100 5.06%
2024-08-26 0 0.790 0.790 - 0.730 0.790 20,000 15,200 0.7600 0.790 0.790 - 0.730 0.790 20,000 0.7600 -5.95%
2024-08-23 0 0.840 0.840 1.020 - - 0 0 - 0.840 0.840 1.020 - - 0 - 0.00%
2024-08-22 0 0.840 0.840 1.020 - - 0 0 - 0.840 0.840 1.020 - - 0 - 0.00%
2024-08-21 0 0.840 0.840 1.020 - - 0 0 - 0.840 0.840 1.020 - - 0 - 0.00%
2024-08-20 0 0.840 0.840 1.050 - - 0 0 - 0.840 0.840 1.050 - - 0 - 7.69%
2024-08-19 0 0.780 0.780 1.050 0.780 0.920 56,000 50,160 0.8957 0.780 0.780 1.050 0.780 0.920 56,000 0.8957 -13.33%
2024-08-16 0 0.900 0.900 1.130 0.890 0.900 187,200 168,144 0.8982 0.900 0.900 1.130 0.890 0.900 187,200 0.8982 16.88%
2024-08-15 0 0.770 0.770 - - - 0 0 - 0.770 0.770 - - - 0 - 2.67%
2024-08-14 0 0.750 0.750 - 0.660 0.660 8,000 5,280 0.6600 0.750 0.750 - 0.660 0.660 8,000 0.6600 0.00%
2024-08-13 0 0.750 0.750 - - - 0 0 - 0.750 0.750 - - - 0 - 1.35%
2024-08-12 0 0.740 0.740 - 0.690 0.690 8,000 5,520 0.6900 0.740 0.740 - 0.690 0.690 8,000 0.6900 -14.94%
2024-08-09 0 0.870 0.870 - - - 0 0 - 0.870 0.870 - - - 0 - 0.00%
2024-08-08 0 0.870 0.870 1.130 0.800 0.920 32,000 28,480 0.8900 0.870 0.870 1.130 0.800 0.920 32,000 0.8900 -5.43%
2024-08-07 0 0.920 0.920 1.080 0.910 0.920 40,000 36,560 0.9140 0.920 0.920 1.080 0.910 0.920 40,000 0.9140 1.10%
2024-08-06 0 0.910 0.910 1.140 0.910 0.910 64,000 58,240 0.9100 0.910 0.910 1.140 0.910 0.910 64,000 0.9100 0.00%
2024-08-05 0 0.910 0.910 1.070 - - 0 0 - 0.910 0.910 1.070 - - 0 - 1.11%
2024-08-02 0 0.900 0.900 1.110 0.900 0.910 32,400 29,300 0.9043 0.900 0.900 1.110 0.900 0.910 32,400 0.9043 0.00%
2024-08-01 0 0.900 0.900 - - - 0 0 - 0.900 0.900 - - - 0 - 3.45%
2024-07-31 0 0.870 0.870 1.060 0.830 0.830 8,000 6,640 0.8300 0.870 0.870 1.060 0.830 0.830 8,000 0.8300 -8.42%
2024-07-30 0 0.950 0.950 1.020 - - 0 0 - 0.950 0.950 1.020 - - 0 - 0.00%
2024-07-29 0 0.950 0.950 1.060 0.950 0.980 44,000 42,640 0.9691 0.950 0.950 1.060 0.950 0.980 44,000 0.9691 1.06%
2024-07-26 0 0.940 0.940 1.030 - - 0 0 - 0.940 0.940 1.030 - - 0 - 4.44%
2024-07-25 0 0.900 0.900 1.070 0.870 1.010 200,000 197,600 0.9880 0.900 0.900 1.070 0.870 1.010 200,000 0.9880 -10.89%
2024-07-24 0 1.010 1.010 1.190 - - 0 0 - 1.010 1.010 1.190 - - 0 - 0.00%
2024-07-23 0 1.010 1.010 1.080 - - 0 0 - 1.010 1.010 1.080 - - 0 - 0.00%
2024-07-22 0 1.010 1.010 1.050 - - 0 0 - 1.010 1.010 1.050 - - 0 - 0.00%
2024-07-19 0 1.010 1.010 1.100 1.010 1.010 112,000 113,120 1.0100 1.010 1.010 1.100 1.010 1.010 112,000 1.0100 0.00%
2024-07-18 0 1.010 1.010 1.070 1.010 1.010 124,400 125,488 1.0087 1.010 1.010 1.070 1.010 1.010 124,400 1.0087 0.00%
2024-07-17 0 1.010 1.010 1.110 1.010 1.010 16,000 16,160 1.0100 1.010 1.010 1.110 1.010 1.010 16,000 1.0100 0.00%
2024-07-16 0 1.010 0.970 1.050 1.010 1.090 599,200 605,376 1.0103 1.010 0.970 1.050 1.010 1.090 599,200 1.0103 0.00%
2024-07-15 0 1.010 1.010 1.100 1.000 1.010 86,400 86,192 0.9976 1.010 1.010 1.100 1.000 1.010 86,400 0.9976 -4.72%
2024-07-12 0 1.060 1.060 1.150 1.060 1.150 18,000 19,740 1.0967 1.060 1.060 1.150 1.060 1.150 18,000 1.0967 0.00%
2024-07-11 0 1.060 1.060 1.160 1.020 1.060 271,200 284,568 1.0493 1.060 1.060 1.160 1.020 1.060 271,200 1.0493 0.00%
2024-07-10 0 1.060 1.020 1.190 1.060 1.070 232,000 247,520 1.0669 1.060 1.020 1.190 1.060 1.070 232,000 1.0669 -0.93%
2024-07-09 0 1.070 1.070 1.170 1.070 1.070 40,000 42,800 1.0700 1.070 1.070 1.170 1.070 1.070 40,000 1.0700 -3.60%
2024-07-08 0 1.110 1.020 1.280 1.110 1.120 160,000 178,000 1.1125 1.110 1.020 1.280 1.110 1.120 160,000 1.1125 -5.93%
2024-07-05 0 1.180 1.180 1.270 1.180 1.180 64,000 75,520 1.1800 1.180 1.180 1.270 1.180 1.180 64,000 1.1800 -3.28%
2024-07-04 0 1.220 1.220 1.260 1.190 1.240 396,000 482,380 1.2181 1.220 1.220 1.260 1.190 1.240 396,000 1.2181 0.00%
2024-07-03 0 1.220 1.180 1.280 1.040 1.230 211,200 253,448 1.2000 1.220 1.180 1.280 1.040 1.230 211,200 1.2000 1.67%
2024-07-02 0 1.200 1.160 1.260 1.200 1.210 136,000 163,360 1.2012 1.200 1.160 1.260 1.200 1.210 136,000 1.2012 1.69%
2024-06-28 0 1.180 1.170 1.270 1.130 1.200 296,000 349,040 1.1792 1.180 1.170 1.270 1.130 1.200 296,000 1.1792 1.72%
2024-06-27 0 1.160 1.160 1.190 1.100 1.470 486,000 620,620 1.2770 1.160 1.160 1.190 1.100 1.470 486,000 1.2770 -13.43%
2024-06-26 0 1.340 1.060 1.330 1.000 1.450 1,821,600 2,185,016 1.1995 1.340 1.060 1.330 1.000 1.450 1,821,600 1.1995 8.06%
2024-06-25 0 1.240 1.140 1.240 1.050 1.240 851,600 932,288 1.0947 1.240 1.140 1.240 1.050 1.240 851,600 1.0947 24.00%
2024-06-24 0 1.000 1.000 1.060 0.970 1.140 866,000 889,380 1.0270 1.000 1.000 1.060 0.970 1.140 866,000 1.0270 6.38%
2024-06-21 0 0.940 0.860 0.900 0.870 0.960 694,400 644,112 0.9276 0.940 0.860 0.900 0.870 0.960 694,400 0.9276 5.62%
2024-06-20 0 0.890 0.840 0.870 0.810 1.000 397,200 356,164 0.8967 0.890 0.840 0.870 0.810 1.000 397,200 0.8967 1.14%
2024-06-19 0 0.880 0.790 0.860 0.640 0.880 757,200 586,312 0.7743 0.880 0.790 0.860 0.640 0.880 757,200 0.7743 37.50%
2024-06-18 0 0.640 0.640 0.680 0.480 0.640 328,000 190,160 0.5798 0.640 0.640 0.680 0.480 0.640 328,000 0.5798 14.29%
2024-06-17 0 0.560 0.475 0.570 0.530 0.560 328,000 179,040 0.5459 0.560 0.475 0.570 0.530 0.560 328,000 0.5459 5.66%
2024-06-14 0 0.530 0.500 0.570 0.520 0.580 208,000 112,800 0.5423 0.530 0.500 0.570 0.520 0.580 208,000 0.5423 6.00%
2024-06-13 0 0.500 0.500 0.520 0.485 0.510 224,000 111,480 0.4977 0.500 0.500 0.520 0.485 0.510 224,000 0.4977 4.17%
2024-06-12 0 0.480 0.480 0.510 0.410 0.730 1,165,600 613,534 0.5264 0.480 0.480 0.510 0.410 0.730 1,165,600 0.5264 15.66%
2024-06-11 0 0.415 0.410 0.460 0.415 0.430 120,000 50,560 0.4213 0.415 0.410 0.460 0.415 0.430 120,000 0.4213 -2.35%
2024-06-07 0 0.425 0.420 0.445 0.410 0.440 196,000 83,920 0.4282 0.425 0.420 0.445 0.410 0.440 196,000 0.4282 0.00%
2024-06-06 0 0.425 0.415 0.465 0.400 0.470 593,600 260,044 0.4381 0.425 0.415 0.465 0.400 0.470 593,600 0.4381 3.66%
2024-06-05 0 0.410 0.405 0.410 0.405 0.430 296,000 124,040 0.4191 0.410 0.405 0.410 0.405 0.430 296,000 0.4191 0.00%
2024-06-04 0 0.410 0.405 0.420 0.400 0.445 212,000 87,032 0.4105 0.410 0.405 0.420 0.400 0.445 212,000 0.4105 -1.20%
2024-06-03 0 0.415 0.410 0.495 0.365 0.460 240,000 101,400 0.4225 0.415 0.410 0.495 0.365 0.460 240,000 0.4225 -5.68%
2024-05-31 0 0.440 0.420 0.460 0.330 0.485 976,000 399,700 0.4095 0.440 0.420 0.460 0.330 0.485 976,000 0.4095 29.41%
2024-05-30 0 0.340 0.340 0.360 0.290 0.360 1,144,000 362,880 0.3172 0.340 0.340 0.360 0.290 0.360 1,144,000 0.3172 7.94%
2024-05-29 0 0.315 0.315 0.345 0.305 0.405 1,832,000 658,040 0.3592 0.315 0.315 0.345 0.305 0.405 1,832,000 0.3592 -14.86%
2024-05-28 0 0.370 0.365 0.405 0.370 0.430 800,000 319,440 0.3993 0.370 0.365 0.405 0.370 0.430 800,000 0.3993 -5.13%
2024-05-27 0 0.390 0.390 0.405 0.335 0.420 688,000 262,560 0.3816 0.390 0.390 0.405 0.335 0.420 688,000 0.3816 -12.36%
2024-05-24 0 0.445 0.440 0.480 0.440 0.475 160,000 73,080 0.4568 0.445 0.440 0.480 0.440 0.475 160,000 0.4568 -1.11%
2024-05-23 0 0.450 0.445 0.475 0.440 0.465 280,000 126,680 0.4524 0.450 0.445 0.475 0.440 0.465 280,000 0.4524 -4.26%
2024-05-22 0 0.470 0.445 0.475 0.435 0.490 1,504,000 715,200 0.4755 0.470 0.445 0.475 0.435 0.490 1,504,000 0.4755 -1.05%
2024-05-21 0 0.475 0.455 0.475 0.455 0.490 1,064,000 507,160 0.4767 0.475 0.455 0.475 0.455 0.490 1,064,000 0.4767 1.06%
2024-05-20 0 0.470 0.465 0.475 0.390 0.470 904,000 414,600 0.4586 0.470 0.465 0.475 0.390 0.470 904,000 0.4586 -1.05%
2024-05-17 0 0.475 0.465 0.475 0.460 0.475 560,400 263,180 0.4696 0.475 0.465 0.475 0.460 0.475 560,400 0.4696 2.15%
2024-05-16 0 0.465 0.455 0.460 0.460 0.475 904,000 419,800 0.4644 0.465 0.455 0.460 0.460 0.475 904,000 0.4644 -1.06%
2024-05-14 0 0.470 0.450 0.475 0.440 0.470 352,400 160,978 0.4568 0.470 0.450 0.475 0.440 0.470 352,400 0.4568 5.62%
2024-05-13 0 0.445 0.440 0.455 0.440 0.455 280,000 125,320 0.4476 0.445 0.440 0.455 0.440 0.455 280,000 0.4476 1.14%
2024-05-10 0 0.440 0.435 0.470 0.410 0.450 320,000 138,200 0.4319 0.440 0.435 0.470 0.410 0.450 320,000 0.4319 6.02%
2024-05-09 0 0.415 0.410 0.440 0.400 0.450 162,000 68,090 0.4203 0.415 0.410 0.440 0.400 0.450 162,000 0.4203 -7.78%
2024-05-08 0 0.450 0.415 0.450 0.415 0.450 67,200 28,640 0.4262 0.450 0.415 0.450 0.415 0.450 67,200 0.4262 0.00%
2024-05-07 0 0.450 0.425 0.455 0.405 0.450 192,000 82,120 0.4277 0.450 0.425 0.455 0.405 0.450 192,000 0.4277 0.00%
2024-05-06 0 0.450 0.410 0.455 0.450 0.455 40,000 18,080 0.4520 0.450 0.410 0.455 0.450 0.455 40,000 0.4520 -1.10%
2024-05-03 0 0.455 0.445 0.460 0.420 0.455 131,200 56,112 0.4277 0.455 0.445 0.460 0.420 0.455 131,200 0.4277 0.00%
2024-05-02 0 0.455 0.450 0.465 0.455 0.470 16,000 7,400 0.4625 0.455 0.450 0.465 0.455 0.470 16,000 0.4625 -6.19%
2024-04-30 0 0.485 0.455 0.485 0.450 0.485 56,000 25,800 0.4607 0.485 0.455 0.485 0.450 0.485 56,000 0.4607 5.43%
2024-04-29 0 0.460 0.420 0.460 0.460 0.460 8,000 3,680 0.4600 0.460 0.420 0.460 0.460 0.460 8,000 0.4600 -1.08%
2024-04-26 0 0.465 0.445 0.470 0.455 0.495 80,000 37,480 0.4685 0.465 0.445 0.470 0.455 0.495 80,000 0.4685 0.00%
2024-04-25 0 0.465 0.430 0.465 0.465 0.470 144,000 67,000 0.4653 0.465 0.430 0.465 0.465 0.470 144,000 0.4653 -1.06%
2024-04-24 0 0.470 0.440 0.470 0.450 0.470 64,000 29,520 0.4613 0.470 0.440 0.470 0.450 0.470 64,000 0.4613 2.17%
2024-04-23 0 0.460 0.440 0.460 0.420 0.460 1,137,200 498,754 0.4386 0.460 0.440 0.460 0.420 0.460 1,137,200 0.4386 3.37%
2024-04-22 0 0.445 0.445 0.460 0.395 0.730 4,554,800 2,170,260 0.4765 0.445 0.445 0.460 0.395 0.730 4,554,800 0.4765 -34.56%
2024-04-19 0 0.680 0.650 0.700 0.630 0.690 258,000 166,320 0.6447 0.680 0.650 0.700 0.630 0.690 258,000 0.6447 9.68%
2024-04-18 0 0.620 0.570 0.630 0.510 0.650 132,400 80,492 0.6079 0.620 0.570 0.630 0.510 0.650 132,400 0.6079 1.64%
2024-04-17 0 0.610 0.610 0.630 0.610 0.750 72,000 45,760 0.6356 0.610 0.610 0.630 0.610 0.750 72,000 0.6356 3.39%
2024-04-16 0 0.590 0.590 0.640 0.590 0.700 334,000 217,900 0.6524 0.590 0.590 0.640 0.590 0.700 334,000 0.6524 -14.49%
2024-04-15 0 0.690 0.690 0.700 0.660 0.700 88,000 60,400 0.6864 0.690 0.690 0.700 0.660 0.700 88,000 0.6864 -6.76%
2024-04-12 0 0.740 0.680 0.750 0.660 0.770 408,000 298,560 0.7318 0.740 0.680 0.750 0.660 0.770 408,000 0.7318 -1.33%
2024-04-11 0 0.750 0.740 0.790 0.700 0.800 116,000 86,240 0.7434 0.750 0.740 0.790 0.700 0.800 116,000 0.7434 -5.06%
2024-04-10 0 0.790 0.780 0.790 0.770 0.790 216,000 170,400 0.7889 0.790 0.780 0.790 0.770 0.790 216,000 0.7889 1.28%
2024-04-09 0 0.780 0.780 0.800 0.710 0.800 127,200 96,896 0.7618 0.780 0.780 0.800 0.710 0.800 127,200 0.7618 2.63%
2024-04-08 0 0.760 0.720 0.800 0.750 0.800 200,800 155,304 0.7734 0.760 0.720 0.800 0.750 0.800 200,800 0.7734 -5.00%
2024-04-05 0 0.800 0.790 0.800 0.800 0.800 106,000 84,740 0.7994 0.800 0.790 0.800 0.800 0.800 106,000 0.7994 1.27%
2024-04-03 0 0.790 0.790 0.800 0.780 1.010 96,000 83,120 0.8658 0.790 0.790 0.800 0.780 1.010 96,000 0.8658 -1.25%
2024-04-02 0 0.800 0.770 0.800 0.800 0.810 20,000 15,840 0.7920 0.800 0.770 0.800 0.800 0.810 20,000 0.7920 0.00%
2024-03-28 0 0.800 0.790 0.810 0.780 0.800 196,400 156,784 0.7983 0.800 0.790 0.810 0.780 0.800 196,400 0.7983 -1.23%
2024-03-27 0 0.810 0.800 0.820 0.790 0.830 800,000 648,640 0.8108 0.810 0.800 0.820 0.790 0.830 800,000 0.8108 -4.71%
2024-03-26 0 0.850 0.810 0.850 0.830 0.890 392,000 335,120 0.8549 0.850 0.810 0.850 0.830 0.890 392,000 0.8549 -5.56%
2024-03-25 0 0.900 0.880 0.900 0.880 0.940 440,000 395,040 0.8978 0.900 0.880 0.900 0.880 0.940 440,000 0.8978 0.00%
2024-03-22 0 0.900 0.900 0.930 0.900 0.970 264,000 245,280 0.9291 0.900 0.900 0.930 0.900 0.970 264,000 0.9291 -5.26%
2024-03-21 0 0.950 0.940 0.960 0.940 1.000 336,000 321,600 0.9571 0.950 0.940 0.960 0.940 1.000 336,000 0.9571 -4.04%
2024-03-20 0 0.990 0.990 1.000 0.980 1.040 216,800 218,448 1.0076 0.990 0.990 1.000 0.980 1.040 216,800 1.0076 -3.88%
2024-03-19 0 1.030 1.030 1.100 1.010 1.150 280,000 298,240 1.0651 1.030 1.030 1.100 1.010 1.150 280,000 1.0651 -8.04%
2024-03-18 0 1.120 1.070 1.160 1.070 1.130 208,000 228,160 1.0969 1.120 1.070 1.160 1.070 1.130 208,000 1.0969 4.67%
2024-03-15 0 1.070 1.020 1.170 1.070 1.200 174,000 198,800 1.1425 1.070 1.020 1.170 1.070 1.200 174,000 1.1425 -5.31%
2024-03-14 0 1.130 1.060 1.200 1.020 1.130 112,000 118,800 1.0607 1.130 1.060 1.200 1.020 1.130 112,000 1.0607 9.71%
2024-03-13 0 1.030 1.030 1.050 0.990 1.080 186,800 192,952 1.0329 1.030 1.030 1.050 0.990 1.080 186,800 1.0329 -1.90%
2024-03-12 0 1.050 0.970 1.050 0.970 1.130 136,000 142,720 1.0494 1.050 0.970 1.050 0.970 1.130 136,000 1.0494 7.14%
2024-03-11 0 0.980 0.910 1.500 0.930 0.980 85,200 80,168 0.9409 0.980 0.910 1.500 0.930 0.980 85,200 0.9409 -11.71%
2024-03-08 0 1.110 1.100 1.130 1.050 1.130 19,600 21,040 1.0735 1.110 1.100 1.130 1.050 1.130 19,600 1.0735 -1.77%
2024-03-07 0 1.130 0.990 1.140 1.110 1.140 11,600 13,044 1.1245 1.130 0.990 1.140 1.110 1.140 11,600 1.1245 0.89%
2024-03-06 0 1.120 0.990 1.130 1.020 1.150 11,200 12,508 1.1168 1.120 0.990 1.130 1.020 1.150 11,200 1.1168 -0.88%
2024-03-05 0 1.130 0.990 1.140 1.120 1.250 100,800 116,132 1.1521 1.130 0.990 1.140 1.120 1.250 100,800 1.1521 -3.42%
2024-03-04 0 1.170 1.000 1.170 0.940 1.190 93,600 102,576 1.0959 1.170 1.000 1.170 0.940 1.190 93,600 1.0959 5.41%
2024-03-01 0 1.110 0.990 1.120 1.090 1.140 17,600 19,624 1.1150 1.110 0.990 1.120 1.090 1.140 17,600 1.1150 0.00%
2024-02-29 0 1.110 1.000 1.120 1.070 1.200 30,000 34,440 1.1480 1.110 1.000 1.120 1.070 1.200 30,000 1.1480 -7.50%
2024-02-28 0 1.200 0.990 1.200 1.110 1.220 15,600 18,808 1.2056 1.200 0.990 1.200 1.110 1.220 15,600 1.2056 8.11%
2024-02-27 0 1.110 0.990 1.110 0.970 1.150 115,600 116,308 1.0061 1.110 0.990 1.110 0.970 1.150 115,600 1.0061 -18.98%
2024-02-26 0 1.370 1.280 1.370 1.380 1.480 6,400 8,968 1.4013 1.370 1.280 1.370 1.380 1.480 6,400 1.4013 -0.72%
2024-02-23 0 0.138 0.114 0.138 0.101 0.150 2,963,198 351,479 0.1186 1.380 1.140 1.380 1.010 1.500 296,320 1.1861 20.00%
2024-02-22 0 0.115 0.115 0.116 0.093 0.116 1,192,000 126,200 0.1059 1.150 1.150 1.160 0.930 1.160 119,200 1.0587 18.56%
2024-02-21 0 0.097 0.084 0.097 0.085 0.101 1,180,000 107,664 0.0912 0.970 0.840 0.970 0.850 1.010 118,000 0.9124 10.23%
2024-02-20 0 0.088 0.079 0.088 0.079 0.088 952,000 79,296 0.0833 0.880 0.790 0.880 0.790 0.880 95,200 0.8329 10.00%
2024-02-19 0 0.080 0.080 0.081 0.076 0.081 528,000 41,396 0.0784 0.800 0.800 0.810 0.760 0.810 52,800 0.7840 2.56%
2024-02-16 0 0.078 0.078 0.083 0.077 0.077 44,000 3,388 0.0770 0.780 0.780 0.830 0.770 0.770 4,400 0.7700 -2.50%
2024-02-15 0 0.080 0.080 0.081 0.078 0.083 296,000 23,896 0.0807 0.800 0.800 0.810 0.780 0.830 29,600 0.8073 1.27%
2024-02-14 0 0.079 0.078 0.083 0.077 0.084 148,000 11,476 0.0775 0.790 0.780 0.830 0.770 0.840 14,800 0.7754 -1.25%
2024-02-09 0 0.080 0.079 0.081 0.080 0.081 108,000 8,656 0.0801 0.800 0.790 0.810 0.800 0.810 10,800 0.8015 0.00%
2024-02-08 0 0.080 0.080 0.084 0.080 0.083 216,000 17,588 0.0814 0.800 0.800 0.840 0.800 0.830 21,600 0.8143 0.00%
2024-02-07 0 0.080 0.079 0.080 0.081 0.082 80,000 6,488 0.0811 0.800 0.790 0.800 0.810 0.820 8,000 0.8110 2.56%
2024-02-06 0 0.078 0.078 0.082 0.078 0.082 136,000 10,840 0.0797 0.780 0.780 0.820 0.780 0.820 13,600 0.7971 1.30%
2024-02-05 0 0.077 0.077 0.079 0.077 0.077 160,000 12,320 0.0770 0.770 0.770 0.790 0.770 0.770 16,000 0.7700 1.32%
2024-02-02 0 0.076 0.076 0.081 0.076 0.078 180,000 13,880 0.0771 0.760 0.760 0.810 0.760 0.780 18,000 0.7711 1.33%
2024-02-01 0 0.075 0.075 0.080 0.075 0.078 128,000 9,924 0.0775 0.750 0.750 0.800 0.750 0.780 12,800 0.7753 -2.60%
2024-01-31 0 0.077 0.077 0.080 0.077 0.077 168,000 12,936 0.0770 0.770 0.770 0.800 0.770 0.770 16,800 0.7700 0.00%
2024-01-30 0 0.077 0.077 0.080 0.076 0.077 124,000 9,444 0.0762 0.770 0.770 0.800 0.760 0.770 12,400 0.7616 0.00%
2024-01-29 0 0.077 0.076 0.080 0.075 0.077 520,000 39,328 0.0756 0.770 0.760 0.800 0.750 0.770 52,000 0.7563 0.00%
2024-01-26 0 0.077 0.077 0.081 0.075 0.077 300,000 22,764 0.0759 0.770 0.770 0.810 0.750 0.770 30,000 0.7588 -1.28%
2024-01-25 0 0.078 0.077 0.082 0.076 0.080 504,000 39,972 0.0793 0.780 0.770 0.820 0.760 0.800 50,400 0.7931 1.30%
2024-01-24 0 0.077 0.077 0.078 0.076 0.079 620,000 48,324 0.0779 0.770 0.770 0.780 0.760 0.790 62,000 0.7794 -3.75%
2024-01-23 0 0.080 0.078 0.082 0.074 0.084 712,000 58,088 0.0816 0.800 0.780 0.820 0.740 0.840 71,200 0.8158 5.26%
2024-01-22 0 0.076 0.076 0.080 0.073 0.076 428,000 31,792 0.0743 0.760 0.760 0.800 0.730 0.760 42,800 0.7428 -1.30%
2024-01-19 0 0.077 0.077 0.081 0.073 0.080 864,000 66,764 0.0773 0.770 0.770 0.810 0.730 0.800 86,400 0.7727 -2.53%
2024-01-18 0 0.079 0.078 0.080 0.075 0.086 3,260,000 251,168 0.0770 0.790 0.780 0.800 0.750 0.860 326,000 0.7705 -2.47%
2024-01-17 0 0.081 0.077 0.081 0.068 0.102 13,632,000 985,896 0.0723 0.810 0.770 0.810 0.680 1.020 1,363,200 0.7232 -20.59%
2024-01-16 0 0.102 0.089 0.102 0.087 0.182 29,812,000 3,320,752 0.1114 1.020 0.890 1.020 0.870 1.820 2,981,200 1.1139 -44.57%
2024-01-15 0 0.184 0.176 0.184 0.154 0.218 3,920,000 674,780 0.1721 1.840 1.760 1.840 1.540 2.180 392,000 1.7214 -15.98%
2024-01-12 0 0.219 0.207 0.220 0.216 0.230 1,072,000 240,080 0.2240 2.190 2.070 2.200 2.160 2.300 107,200 2.2396 -3.10%
2024-01-11 0 0.226 0.214 0.226 0.215 0.237 16,340,000 3,683,628 0.2254 2.260 2.140 2.260 2.150 2.370 1,634,000 2.2544 -3.42%
2024-01-10 0 0.234 0.219 0.234 0.217 0.240 572,000 129,252 0.2260 2.340 2.190 2.340 2.170 2.400 57,200 2.2597 -1.27%
2024-01-09 0 0.237 0.225 0.237 0.224 0.244 364,000 84,428 0.2319 2.370 2.250 2.370 2.240 2.440 36,400 2.3195 -2.87%
2024-01-08 0 0.244 0.236 0.244 0.235 0.248 512,000 124,012 0.2422 2.440 2.360 2.440 2.350 2.480 51,200 2.4221 0.00%
2024-01-05 0 0.244 0.232 0.244 0.230 0.255 1,156,000 278,108 0.2406 2.440 2.320 2.440 2.300 2.550 115,600 2.4058 -1.61%
2024-01-04 0 0.248 0.238 0.248 0.238 0.255 4,624,000 1,129,672 0.2443 2.480 2.380 2.480 2.380 2.550 462,400 2.4431 -2.75%
2024-01-03 0 0.255 0.255 0.260 0.240 0.260 1,340,000 333,700 0.2490 2.550 2.550 2.600 2.400 2.600 134,000 2.4903 0.00%
2024-01-02 0 0.255 0.250 0.255 0.239 0.265 27,188,000 6,880,520 0.2531 2.550 2.500 2.550 2.390 2.650 2,718,800 2.5307 3.66%
2023-12-29 0 0.246 0.235 0.246 0.232 0.280 5,472,000 1,364,060 0.2493 2.460 2.350 2.460 2.320 2.800 547,200 2.4928 -5.38%
2023-12-28 0 0.260 0.236 0.260 0.180 0.280 9,198,000 2,035,470 0.2213 2.600 2.360 2.600 1.800 2.800 919,800 2.2129 13.04%
2023-12-27 0 0.230 0.230 0.232 0.132 0.250 6,680,000 1,354,048 0.2027 2.300 2.300 2.320 1.320 2.500 668,000 2.0270 -8.00%
2023-12-22 0 0.250 0.203 0.250 0.175 0.500 7,460,000 1,787,428 0.2396 2.500 2.030 2.500 1.750 5.000 746,000 2.3960 35.14%
2023-12-21 0 0.185 0.180 0.185 0.180 0.203 8,656,000 1,624,948 0.1877 1.850 1.800 1.850 1.800 2.030 865,600 1.8773 -2.63%
2023-12-20 0 0.190 0.190 0.197 0.148 0.198 11,812,000 2,095,960 0.1774 1.900 1.900 1.970 1.480 1.980 1,181,200 1.7744 9.83%
2023-12-19 0 0.173 0.169 0.173 0.140 0.181 6,796,000 1,129,476 0.1662 1.730 1.690 1.730 1.400 1.810 679,600 1.6620 23.57%
2023-12-18 0 0.140 0.140 0.145 0.116 0.150 7,076,000 1,008,296 0.1425 1.400 1.400 1.450 1.160 1.500 707,600 1.4250 14.75%
2023-12-15 0 0.122 0.121 0.135 0.103 0.138 4,856,000 590,196 0.1215 1.220 1.210 1.350 1.030 1.380 485,600 1.2154 10.91%
2023-12-14 0 0.110 0.108 0.110 0.101 0.112 836,000 91,480 0.1094 1.100 1.080 1.100 1.010 1.120 83,600 1.0943 3.77%
2023-12-13 0 0.106 0.105 0.112 0.101 0.111 1,508,000 154,564 0.1025 1.060 1.050 1.120 1.010 1.110 150,800 1.0250 4.95%
2023-12-12 0 0.101 0.100 0.106 0.099 0.105 1,848,000 191,748 0.1038 1.010 1.000 1.060 0.990 1.050 184,800 1.0376 -2.88%
2023-12-11 0 0.104 0.109 0.114 0.088 0.114 148,000 14,260 0.0964 1.040 1.090 1.140 0.880 1.140 14,800 0.9635 9.47%
2023-12-08 0 0.095 0.095 0.099 0.084 0.099 1,084,000 104,376 0.0963 0.950 0.950 0.990 0.840 0.990 108,400 0.9629 -3.06%
2023-12-07 0 0.098 0.098 0.115 0.097 0.120 1,140,000 116,708 0.1024 0.980 0.980 1.150 0.970 1.200 114,000 1.0238 -10.91%
2023-12-06 0 0.110 0.109 0.119 0.103 0.130 1,724,000 192,644 0.1117 1.100 1.090 1.190 1.030 1.300 172,400 1.1174 -11.29%
2023-12-05 0 0.124 0.117 0.124 0.076 0.124 6,748,000 633,268 0.0938 1.240 1.170 1.240 0.760 1.240 674,800 0.9385 53.09%
2023-12-04 0 0.081 0.074 0.081 0.081 0.081 4,000 324 0.0810 0.810 0.740 0.810 0.810 0.810 400 0.8100 -2.41%
2023-12-01 0 0.083 0.079 0.092 0.079 0.083 552,000 43,796 0.0793 0.830 0.790 0.920 0.790 0.830 55,200 0.7934 3.75%
2023-11-30 0 0.080 0.072 0.082 0.078 0.082 40,000 3,200 0.0800 0.800 0.720 0.820 0.780 0.820 4,000 0.8000 -1.23%
2023-11-29 0 0.081 0.073 0.082 - - 0 0 - 0.810 0.730 0.820 - - 0 - 0.00%
2023-11-28 0 0.081 0.074 0.081 0.079 0.079 104,000 8,224 0.0791 0.810 0.740 0.810 0.790 0.790 10,400 0.7908 -1.22%
2023-11-27 0 0.082 0.073 0.082 0.076 0.082 200,000 15,852 0.0793 0.820 0.730 0.820 0.760 0.820 20,000 0.7926 9.33%
2023-11-24 0 0.075 0.072 0.075 0.070 0.082 1,284,000 92,984 0.0724 0.750 0.720 0.750 0.700 0.820 128,400 0.7242 -8.54%
2023-11-23 0 0.082 0.082 0.087 0.077 0.081 20,000 1,588 0.0794 0.820 0.820 0.870 0.770 0.810 2,000 0.7940 -3.53%
2023-11-22 0 0.085 0.077 0.089 - - 0 0 - 0.850 0.770 0.890 - - 0 - 0.00%
2023-11-21 0 0.085 0.076 0.093 - - 0 0 - 0.850 0.760 0.930 - - 0 - 0.00%
2023-11-20 0 0.085 0.075 0.092 - - 0 0 - 0.850 0.750 0.920 - - 0 - 0.00%
2023-11-17 0 0.085 0.075 0.085 0.086 0.086 4,000 344 0.0860 0.850 0.750 0.850 0.860 0.860 400 0.8600 4.94%
2023-11-16 0 0.081 0.075 0.086 0.080 0.081 92,000 7,428 0.0807 0.810 0.750 0.860 0.800 0.810 9,200 0.8074 -1.22%
2023-11-15 0 0.082 0.078 0.091 0.082 0.084 104,000 8,544 0.0822 0.820 0.780 0.910 0.820 0.840 10,400 0.8215 -6.82%
2023-11-14 0 0.088 0.077 0.099 0.076 0.088 236,000 19,036 0.0807 0.880 0.770 0.990 0.760 0.880 23,600 0.8066 -5.38%
2023-11-13 0 0.093 0.082 0.099 - - 0 0 - 0.930 0.820 0.990 - - 0 - 0.00%
2023-11-10 0 0.093 0.080 0.093 - - 0 0 - 0.930 0.800 0.930 - - 0 - 0.00%
2023-11-09 0 0.093 0.078 0.099 - - 0 0 - 0.930 0.780 0.990 - - 0 - 0.00%
2023-11-08 0 0.093 0.077 0.093 - - 0 0 - 0.930 0.770 0.930 - - 0 - -2.11%
2023-11-07 0 0.095 0.083 0.095 - - 0 0 - 0.950 0.830 0.950 - - 0 - -4.04%
2023-11-06 0 0.099 0.082 0.099 0.103 0.103 4,000 412 0.1030 0.990 0.820 0.990 1.030 1.030 400 1.0300 6.45%
2023-11-03 0 0.093 0.078 0.093 0.082 0.097 40,000 3,516 0.0879 0.930 0.780 0.930 0.820 0.970 4,000 0.8790 13.41%
2023-11-02 0 0.082 0.078 0.096 - - 0 0 - 0.820 0.780 0.960 - - 0 - 0.00%
2023-11-01 0 0.082 0.078 0.082 - - 0 0 - 0.820 0.780 0.820 - - 0 - -1.20%
2023-10-31 0 0.083 0.081 0.096 0.083 0.089 692,000 58,884 0.0851 0.830 0.810 0.960 0.830 0.890 69,200 0.8509 0.00%
2023-10-30 0 0.083 0.079 0.087 0.083 0.083 12,000 996 0.0830 0.830 0.790 0.870 0.830 0.830 1,200 0.8300 3.75%
2023-10-27 0 0.080 0.076 0.089 0.075 0.096 336,000 27,872 0.0830 0.800 0.760 0.890 0.750 0.960 33,600 0.8295 6.67%
2023-10-26 0 0.075 0.075 0.076 0.075 0.098 244,000 20,296 0.0832 0.750 0.750 0.760 0.750 0.980 24,400 0.8318 -8.54%
2023-10-25 0 0.082 0.074 0.082 0.073 0.083 672,000 49,216 0.0732 0.820 0.740 0.820 0.730 0.830 67,200 0.7324 -3.53%
2023-10-24 0 0.085 0.063 0.085 - - 0 0 - 0.850 0.630 0.850 - - 0 - 0.00%
2023-10-20 0 0.085 0.073 0.086 0.071 0.088 2,012,000 169,824 0.0844 0.850 0.730 0.860 0.710 0.880 201,200 0.8441 16.44%
2023-10-19 0 0.073 0.055 0.073 - - 0 0 - 0.730 0.550 0.730 - - 0 - 0.00%
2023-10-18 0 0.073 0.057 0.070 0.073 0.073 4,000 292 0.0730 0.730 0.570 0.700 0.730 0.730 400 0.7300 -1.35%
2023-10-17 0 0.074 0.056 0.076 - - 0 0 - 0.740 0.560 0.760 - - 0 - 0.00%
2023-10-16 0 0.074 0.065 0.074 0.075 0.075 4,000 300 0.0750 0.740 0.650 0.740 0.750 0.750 400 0.7500 1.37%
2023-10-13 0 0.073 0.063 0.078 - - 0 0 - 0.730 0.630 0.780 - - 0 - 0.00%
2023-10-12 0 0.073 0.066 0.078 - - 0 0 - 0.730 0.660 0.780 - - 0 - 0.00%
2023-10-11 0 0.073 0.063 0.073 0.062 0.078 8,956,000 617,508 0.0689 0.730 0.630 0.730 0.620 0.780 895,600 0.6895 5.80%
2023-10-10 0 0.069 0.069 0.073 0.061 0.074 216,000 14,832 0.0687 0.690 0.690 0.730 0.610 0.740 21,600 0.6867 -6.76%
2023-10-09 0 0.074 0.060 0.090 - - 0 0 - 0.740 0.600 0.900 - - 0 - 0.00%
2023-10-06 0 0.074 0.061 0.075 0.070 0.080 184,000 13,720 0.0746 0.740 0.610 0.750 0.700 0.800 18,400 0.7457 13.85%
2023-10-05 0 0.065 0.057 0.066 0.054 0.067 328,000 20,032 0.0611 0.650 0.570 0.660 0.540 0.670 32,800 0.6107 0.00%
2023-10-04 0 0.065 0.054 0.065 0.065 0.065 8,000 520 0.0650 0.650 0.540 0.650 0.650 0.650 800 0.6500 8.33%
2023-10-03 0 0.060 0.050 0.065 - - 0 0 - 0.600 0.500 0.650 - - 0 - 0.00%
2023-09-29 0 0.060 0.050 0.064 - - 0 0 - 0.600 0.500 0.640 - - 0 - 0.00%
2023-09-28 0 0.060 0.060 0.063 0.060 0.060 68,000 4,080 0.0600 0.600 0.600 0.630 0.600 0.600 6,800 0.6000 0.00%
2023-09-27 0 0.060 0.052 0.062 - - 0 0 - 0.600 0.520 0.620 - - 0 - 0.00%
2023-09-26 0 0.060 0.055 0.063 - - 0 0 - 0.600 0.550 0.630 - - 0 - 0.00%
2023-09-25 0 0.060 0.051 0.060 0.062 0.065 88,000 5,600 0.0636 0.600 0.510 0.600 0.620 0.650 8,800 0.6364 1.69%
2023-09-22 0 0.059 0.058 0.066 0.059 0.065 1,064,000 65,268 0.0613 0.590 0.580 0.660 0.590 0.650 106,400 0.6134 -19.18%
2023-09-21 0 0.073 0.065 0.080 - - 0 0 - 0.730 0.650 0.800 - - 0 - 0.00%
2023-09-20 0 0.073 0.065 0.080 - - 0 0 - 0.730 0.650 0.800 - - 0 - 0.00%
2023-09-19 0 0.073 0.065 0.075 - - 0 0 - 0.730 0.650 0.750 - - 0 - 0.00%
2023-09-18 0 0.073 0.065 0.080 - - 0 0 - 0.730 0.650 0.800 - - 0 - 0.00%
2023-09-15 0 0.073 0.066 0.078 - - 0 0 - 0.730 0.660 0.780 - - 0 - 0.00%
2023-09-14 0 0.073 0.068 0.078 - - 0 0 - 0.730 0.680 0.780 - - 0 - 0.00%
2023-09-13 0 0.073 0.068 0.078 - - 0 0 - 0.730 0.680 0.780 - - 0 - 0.00%
2023-09-12 0 0.073 0.068 0.078 - - 0 0 - 0.730 0.680 0.780 - - 0 - 0.00%
2023-09-11 0 0.073 0.072 0.078 - - 0 0 - 0.730 0.720 0.780 - - 0 - 0.00%
2023-09-07 0 0.073 0.068 0.074 - - 0 0 - 0.730 0.680 0.740 - - 0 - 0.00%
2023-09-06 0 0.073 0.068 0.079 0.073 0.073 148,000 10,804 0.0730 0.730 0.680 0.790 0.730 0.730 14,800 0.7300 0.00%
2023-09-05 0 0.073 0.068 0.076 - - 0 0 - 0.730 0.680 0.760 - - 0 - 0.00%
2023-09-04 0 0.073 0.068 0.078 - - 0 0 - 0.730 0.680 0.780 - - 0 - 0.00%
2023-08-31 0 0.073 0.069 0.078 0.072 0.073 92,000 6,712 0.0730 0.730 0.690 0.780 0.720 0.730 9,200 0.7296 0.00%
2023-08-30 0 0.073 0.068 0.079 - - 0 0 - 0.730 0.680 0.790 - - 0 - 0.00%
2023-08-29 0 0.073 0.066 0.073 0.075 0.076 12,000 904 0.0753 0.730 0.660 0.730 0.750 0.760 1,200 0.7533 12.31%
2023-08-28 0 0.065 0.059 0.065 0.065 0.069 16,000 1,064 0.0665 0.650 0.590 0.650 0.650 0.690 1,600 0.6650 -12.16%
2023-08-25 0 0.074 0.066 0.074 - - 0 0 - 0.740 0.660 0.740 - - 0 - 0.00%
2023-08-24 0 0.074 0.066 0.077 - - 0 0 - 0.740 0.660 0.770 - - 0 - 0.00%
2023-08-23 0 0.074 0.066 0.074 0.072 0.074 136,000 10,024 0.0737 0.740 0.660 0.740 0.720 0.740 13,600 0.7371 2.78%
2023-08-22 0 0.072 0.070 0.077 - - 0 0 - 0.720 0.700 0.770 - - 0 - 0.00%
2023-08-21 0 0.072 0.073 0.077 - - 0 0 - 0.720 0.730 0.770 - - 0 - 0.00%
2023-08-18 0 0.072 0.064 0.072 0.066 0.100 19,460,000 1,473,836 0.0757 0.720 0.640 0.720 0.660 1.000 1,946,000 0.7574 -2.70%
2023-08-17 0 0.074 0.072 0.077 0.071 0.074 184,000 13,484 0.0733 0.740 0.720 0.770 0.710 0.740 18,400 0.7328 -2.63%
2023-08-16 0 0.076 0.075 0.079 - - 0 0 - 0.760 0.750 0.790 - - 0 - 0.00%
2023-08-15 0 0.076 0.076 0.080 - - 0 0 - 0.760 0.760 0.800 - - 0 - 0.00%
2023-08-14 0 0.076 0.075 0.080 - - 0 0 - 0.760 0.750 0.800 - - 0 - 0.00%
2023-08-11 0 0.076 0.075 0.076 - - 0 0 - 0.760 0.750 0.760 - - 0 - 0.00%
2023-08-10 0 0.076 0.072 0.083 - - 0 0 - 0.760 0.720 0.830 - - 0 - 0.00%
2023-08-09 0 0.076 0.072 0.080 - - 0 0 - 0.760 0.720 0.800 - - 0 - 0.00%
2023-08-08 0 0.076 0.074 0.080 - - 0 0 - 0.760 0.740 0.800 - - 0 - 0.00%
2023-08-07 0 0.076 0.074 0.080 - - 0 0 - 0.760 0.740 0.800 - - 0 - 0.00%
2023-08-04 0 0.076 0.073 0.080 - - 0 0 - 0.760 0.730 0.800 - - 0 - 0.00%
2023-08-03 0 0.076 0.076 0.080 0.076 0.076 4,000 304 0.0760 0.760 0.760 0.800 0.760 0.760 400 0.7600 0.00%
2023-08-02 0 0.076 0.074 0.076 - - 0 0 - 0.760 0.740 0.760 - - 0 - 0.00%
2023-08-01 0 0.076 0.074 0.078 - - 0 0 - 0.760 0.740 0.780 - - 0 - 0.00%
2023-07-31 0 0.076 0.073 0.078 - - 0 0 - 0.760 0.730 0.780 - - 0 - 0.00%
2023-07-28 0 0.076 0.076 0.081 0.073 0.086 20,704,000 1,652,628 0.0798 0.760 0.760 0.810 0.730 0.860 2,070,400 0.7982 1.33%
2023-07-27 0 0.075 0.073 0.079 0.069 0.087 22,236,000 1,740,164 0.0783 0.750 0.730 0.790 0.690 0.870 2,223,600 0.7826 7.14%
2023-07-26 0 0.070 0.069 0.072 0.069 0.070 40,000 2,776 0.0694 0.700 0.690 0.720 0.690 0.700 4,000 0.6940 -4.11%
2023-07-25 0 0.073 0.069 0.073 0.073 0.074 276,000 20,248 0.0734 0.730 0.690 0.730 0.730 0.740 27,600 0.7336 4.29%
2023-07-24 0 0.070 0.070 0.072 0.068 0.070 360,000 24,840 0.0690 0.700 0.700 0.720 0.680 0.700 36,000 0.6900 -5.41%
2023-07-21 0 0.074 0.069 0.074 - - 0 0 - 0.740 0.690 0.740 - - 0 - -1.33%
2023-07-20 0 0.075 0.071 0.078 0.068 0.075 464,000 32,316 0.0696 0.750 0.710 0.780 0.680 0.750 46,400 0.6965 4.17%
2023-07-19 0 0.072 0.072 0.076 - - 0 0 - 0.720 0.720 0.760 - - 0 - 1.41%
2023-07-18 0 0.071 0.071 0.075 0.071 0.074 428,000 30,420 0.0711 0.710 0.710 0.750 0.710 0.740 42,800 0.7107 -7.79%
2023-07-14 0 0.077 0.072 0.077 0.078 0.078 4,000 312 0.0780 0.770 0.720 0.770 0.780 0.780 400 0.7800 1.32%
2023-07-13 0 0.076 0.073 0.076 0.076 0.076 172,000 12,772 0.0743 0.760 0.730 0.760 0.760 0.760 17,200 0.7426 7.04%
2023-07-12 0 0.071 0.071 0.080 0.071 0.071 28,000 1,988 0.0710 0.710 0.710 0.800 0.710 0.710 2,800 0.7100 -2.74%
2023-07-11 0 0.073 0.073 0.080 0.073 0.074 488,000 36,100 0.0740 0.730 0.730 0.800 0.730 0.740 48,800 0.7398 -1.35%
2023-07-10 0 0.074 0.074 0.082 - - 0 0 - 0.740 0.740 0.820 - - 0 - 1.37%
2023-07-07 0 0.073 0.071 0.083 - - 0 0 - 0.730 0.710 0.830 - - 0 - 0.00%
2023-07-06 0 0.073 0.071 0.078 0.071 0.073 64,000 4,608 0.0720 0.730 0.710 0.780 0.710 0.730 6,400 0.7200 -7.59%
2023-07-05 0 0.079 0.073 0.079 0.069 0.087 17,624,000 1,371,368 0.0778 0.790 0.730 0.790 0.690 0.870 1,762,400 0.7781 11.27%
2023-07-04 0 0.071 0.071 0.079 0.071 0.071 4,000 284 0.0710 0.710 0.710 0.790 0.710 0.710 400 0.7100 0.00%
2023-07-03 0 0.071 0.071 0.080 - - 0 0 - 0.710 0.710 0.800 - - 0 - 0.00%
2023-06-30 0 0.071 0.070 0.079 - - 0 0 - 0.710 0.700 0.790 - - 0 - 0.00%
2023-06-29 0 0.071 0.070 0.080 0.069 0.080 204,000 15,320 0.0751 0.710 0.700 0.800 0.690 0.800 20,400 0.7510 -10.13%
2023-06-28 0 0.079 0.070 0.079 - - 0 0 - 0.790 0.700 0.790 - - 0 - -1.25%
2023-06-27 0 0.080 0.074 0.080 0.067 0.080 17,036,000 1,244,104 0.0730 0.800 0.740 0.800 0.670 0.800 1,703,600 0.7303 14.29%
2023-06-26 0 0.070 0.068 0.079 0.070 0.070 140,000 9,800 0.0700 0.700 0.680 0.790 0.700 0.700 14,000 0.7000 -2.78%
2023-06-23 0 0.072 0.067 0.080 0.072 0.072 164,000 11,488 0.0700 0.720 0.670 0.800 0.720 0.720 16,400 0.7005 0.00%
2023-06-21 0 0.072 0.067 0.072 0.072 0.072 100,000 7,200 0.0720 0.720 0.670 0.720 0.720 0.720 10,000 0.7200 4.35%
2023-06-20 0 0.069 0.067 0.069 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2023-06-19 0 0.069 0.067 0.069 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2023-06-16 0 0.069 0.069 0.075 0.067 0.069 140,000 9,648 0.0689 0.690 0.690 0.750 0.670 0.690 14,000 0.6891 -8.00%
2023-06-15 0 0.075 0.068 0.076 - - 4,000 272 0.0680 0.750 0.680 0.760 - - 400 0.6800 0.00%
2023-06-14 0 0.075 0.067 0.075 - - 0 0 - 0.750 0.670 0.750 - - 0 - 0.00%
2023-06-13 0 0.075 0.067 0.077 - - 0 0 - 0.750 0.670 0.770 - - 0 - 0.00%
2023-06-12 0 0.075 0.067 0.077 - - 0 0 - 0.750 0.670 0.770 - - 0 - 0.00%
2023-06-09 0 0.075 0.070 0.076 0.075 0.075 8,000 600 0.0750 0.750 0.700 0.760 0.750 0.750 800 0.7500 -3.85%
2023-06-08 0 0.078 0.075 0.078 0.067 0.079 412,000 29,164 0.0708 0.780 0.750 0.780 0.670 0.790 41,200 0.7079 4.00%
2023-06-07 0 0.075 0.069 0.075 0.066 0.078 17,040,000 1,219,036 0.0715 0.750 0.690 0.750 0.660 0.780 1,704,000 0.7154 0.00%
2023-06-06 0 0.075 0.075 0.078 - - 0 0 - 0.750 0.750 0.780 - - 0 - 4.17%
2023-06-05 0 0.072 0.072 0.073 0.070 0.070 4,000 280 0.0700 0.720 0.720 0.730 0.700 0.700 400 0.7000 -4.00%
2023-06-02 0 0.075 0.070 0.079 - - 0 0 - 0.750 0.700 0.790 - - 0 - 0.00%
2023-06-01 0 0.075 0.070 0.075 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2023-05-31 0 0.075 0.071 0.075 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2023-05-30 0 0.075 0.075 0.078 0.073 0.078 364,000 27,372 0.0752 0.750 0.750 0.780 0.730 0.780 36,400 0.7520 5.63%
2023-05-29 0 0.071 0.071 0.075 0.071 0.087 108,000 8,940 0.0828 0.710 0.710 0.750 0.710 0.870 10,800 0.8278 -8.97%
2023-05-25 0 0.078 0.070 0.078 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2023-05-24 0 0.078 0.070 0.080 - - 0 0 - 0.780 0.700 0.800 - - 0 - 0.00%
2023-05-23 0 0.078 0.071 0.078 - - 0 0 - 0.780 0.710 0.780 - - 0 - -1.27%
2023-05-22 0 0.079 0.070 0.079 - - 0 0 - 0.790 0.700 0.790 - - 0 - 0.00%
2023-05-19 0 0.079 0.075 0.078 0.075 0.083 312,000 23,472 0.0752 0.790 0.750 0.780 0.750 0.830 31,200 0.7523 -1.25%
2023-05-18 0 0.080 0.070 0.080 - - 0 0 - 0.800 0.700 0.800 - - 0 - 0.00%
2023-05-17 0 0.080 0.072 0.080 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2023-05-16 0 0.080 0.073 0.082 0.080 0.080 68,000 5,440 0.0800 0.800 0.730 0.820 0.800 0.800 6,800 0.8000 0.00%
2023-05-15 0 0.080 0.076 0.080 0.066 0.086 19,316,000 1,479,728 0.0766 0.800 0.760 0.800 0.660 0.860 1,931,600 0.7661 11.11%
2023-05-12 0 0.072 0.071 0.082 0.072 0.073 8,000 580 0.0725 0.720 0.710 0.820 0.720 0.730 800 0.7250 -13.25%
2023-05-11 0 0.083 0.072 0.083 0.083 0.083 160,000 13,280 0.0830 0.830 0.720 0.830 0.830 0.830 16,000 0.8300 -1.19%
2023-05-10 0 0.084 0.072 0.084 - - 0 0 - 0.840 0.720 0.840 - - 0 - 0.00%
2023-05-09 0 0.084 0.072 0.084 0.085 0.085 8,000 680 0.0850 0.840 0.720 0.840 0.850 0.850 800 0.8500 -1.18%
2023-05-08 0 0.085 0.075 0.085 0.079 0.087 28,000 2,308 0.0824 0.850 0.750 0.850 0.790 0.870 2,800 0.8243 16.44%
2023-05-05 0 0.073 0.073 0.079 0.072 0.078 580,000 44,532 0.0768 0.730 0.730 0.790 0.720 0.780 58,000 0.7678 -7.59%
2023-05-04 0 0.079 0.071 0.079 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2023-05-03 0 0.079 0.070 0.079 0.069 0.084 18,056,000 1,384,584 0.0767 0.790 0.700 0.790 0.690 0.840 1,805,600 0.7668 -1.25%
2023-05-02 0 0.080 0.070 0.080 - - 0 0 - 0.800 0.700 0.800 - - 0 - 0.00%
2023-04-28 0 0.080 0.070 0.084 - - 0 0 - 0.800 0.700 0.840 - - 0 - 0.00%
2023-04-27 0 0.080 0.070 0.085 - - 0 0 - 0.800 0.700 0.850 - - 0 - 0.00%
2023-04-26 0 0.080 0.072 0.085 - - 128,000 10,240 0.0800 0.800 0.720 0.850 - - 12,800 0.8000 0.00%
2023-04-25 0 0.080 0.072 0.082 - - 0 0 - 0.800 0.720 0.820 - - 0 - 0.00%
2023-04-24 0 0.080 0.072 0.084 - - 0 0 - 0.800 0.720 0.840 - - 0 - 0.00%
2023-04-21 0 0.080 0.072 0.086 - - 0 0 - 0.800 0.720 0.860 - - 0 - 0.00%
2023-04-20 0 0.080 0.074 0.085 0.080 0.080 604,000 48,320 0.0800 0.800 0.740 0.850 0.800 0.800 60,400 0.8000 0.00%
2023-04-19 0 0.080 0.072 0.080 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2023-04-18 0 0.080 0.072 0.085 - - 0 0 - 0.800 0.720 0.850 - - 0 - 0.00%
2023-04-17 0 0.080 0.072 0.085 - - 0 0 - 0.800 0.720 0.850 - - 0 - 0.00%
2023-04-14 0 0.080 0.072 0.082 - - 0 0 - 0.800 0.720 0.820 - - 0 - 0.00%
2023-04-13 0 0.080 0.072 0.083 - - 0 0 - 0.800 0.720 0.830 - - 0 - 0.00%
2023-04-12 0 0.080 0.073 0.083 - - 0 0 - 0.800 0.730 0.830 - - 0 - 0.00%
2023-04-11 0 0.080 0.080 0.085 0.071 0.084 1,400,000 112,928 0.0807 0.800 0.800 0.850 0.710 0.840 140,000 0.8066 6.67%
2023-04-06 0 0.075 0.070 0.085 - - 0 0 - 0.750 0.700 0.850 - - 0 - 0.00%
2023-04-04 0 0.075 0.074 0.085 0.075 0.075 140,000 10,500 0.0750 0.750 0.740 0.850 0.750 0.750 14,000 0.7500 0.00%
2023-04-03 0 0.075 0.070 0.083 - - 0 0 - 0.750 0.700 0.830 - - 0 - 0.00%
2023-03-31 0 0.075 0.070 0.085 - - 0 0 - 0.750 0.700 0.850 - - 0 - 0.00%
2023-03-30 0 0.075 0.070 0.085 0.074 0.075 28,000 2,088 0.0746 0.750 0.700 0.850 0.740 0.750 2,800 0.7457 0.00%
2023-03-29 0 0.075 0.070 0.080 - - 0 0 - 0.750 0.700 0.800 - - 0 - 0.00%
2023-03-28 0 0.075 0.072 0.080 - - 0 0 - 0.750 0.720 0.800 - - 0 - 0.00%
2023-03-27 0 0.075 0.072 0.083 - - 0 0 - 0.750 0.720 0.830 - - 0 - 0.00%
2023-03-24 0 0.075 0.072 0.080 - - 0 0 - 0.750 0.720 0.800 - - 0 - 0.00%
2023-03-23 0 0.075 0.072 0.080 - - 0 0 - 0.750 0.720 0.800 - - 0 - 0.00%
2023-03-22 0 0.075 0.072 0.086 - - 48,000 3,744 0.0780 0.750 0.720 0.860 - - 4,800 0.7800 0.00%
2023-03-21 0 0.075 0.074 0.084 0.073 0.078 52,000 3,900 0.0750 0.750 0.740 0.840 0.730 0.780 5,200 0.7500 1.35%
2023-03-20 0 0.074 0.067 0.077 - - 0 0 - 0.740 0.670 0.770 - - 0 - 0.00%
2023-03-17 0 0.074 0.067 0.074 0.074 0.078 44,000 3,368 0.0765 0.740 0.670 0.740 0.740 0.780 4,400 0.7655 -5.13%
2023-03-16 0 0.078 0.074 0.082 0.074 0.078 56,000 4,204 0.0751 0.780 0.740 0.820 0.740 0.780 5,600 0.7507 0.00%
2023-03-15 0 0.078 0.074 0.080 0.074 0.080 220,000 17,476 0.0794 0.780 0.740 0.800 0.740 0.800 22,000 0.7944 -2.50%
2023-03-14 0 0.080 0.077 0.080 0.074 0.081 332,000 26,336 0.0793 0.800 0.770 0.800 0.740 0.810 33,200 0.7933 -1.23%
2023-03-13 0 0.081 0.073 0.082 - - 0 0 - 0.810 0.730 0.820 - - 0 - 0.00%
2023-03-10 0 0.081 0.075 0.082 0.074 0.081 40,000 3,096 0.0774 0.810 0.750 0.820 0.740 0.810 4,000 0.7740 -2.41%
2023-03-09 0 0.083 0.073 0.083 0.072 0.083 876,000 68,628 0.0783 0.830 0.730 0.830 0.720 0.830 87,600 0.7834 3.75%
2023-03-08 0 0.080 0.075 0.080 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2023-03-07 0 0.080 0.075 0.080 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2023-03-06 0 0.080 0.075 0.080 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2023-03-03 0 0.080 0.075 0.080 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2023-03-02 0 0.080 0.075 0.080 0.080 0.082 16,000 1,304 0.0815 0.800 0.750 0.800 0.800 0.820 1,600 0.8150 0.00%
2023-03-01 0 0.080 0.076 0.087 0.072 0.091 19,316,000 1,571,344 0.0813 0.800 0.760 0.870 0.720 0.910 1,931,600 0.8135 -1.23%
2023-02-28 0 0.081 0.072 0.085 0.078 0.081 316,000 25,020 0.0792 0.810 0.720 0.850 0.780 0.810 31,600 0.7918 -6.90%
2023-02-27 0 0.087 0.071 0.087 - - 96,000 8,352 0.0870 0.870 0.710 0.870 - - 9,600 0.8700 0.00%
2023-02-24 0 0.087 0.070 0.087 - - 0 0 - 0.870 0.700 0.870 - - 0 - 0.00%
2023-02-23 0 0.087 0.072 0.088 0.085 0.087 1,056,000 89,872 0.0851 0.870 0.720 0.880 0.850 0.870 105,600 0.8511 0.00%
2023-02-22 0 0.087 0.078 0.090 0.087 0.088 92,000 8,048 0.0875 0.870 0.780 0.900 0.870 0.880 9,200 0.8748 -3.33%
2023-02-21 0 0.090 0.078 0.090 0.096 0.096 36,000 3,456 0.0960 0.900 0.780 0.900 0.960 0.960 3,600 0.9600 7.14%
2023-02-20 0 0.084 0.083 0.084 0.071 0.085 344,000 26,240 0.0763 0.840 0.830 0.840 0.710 0.850 34,400 0.7628 2.44%
2023-02-17 0 0.082 0.066 0.085 0.082 0.087 48,000 4,116 0.0858 0.820 0.660 0.850 0.820 0.870 4,800 0.8575 0.00%
2023-02-16 0 0.082 0.071 0.085 - - 0 0 - 0.820 0.710 0.850 - - 0 - 0.00%
2023-02-15 0 0.082 0.071 0.082 0.081 0.083 152,000 12,492 0.0822 0.820 0.710 0.820 0.810 0.830 15,200 0.8218 -1.20%
2023-02-14 0 0.083 0.073 0.083 0.084 0.084 24,000 2,016 0.0840 0.830 0.730 0.830 0.840 0.840 2,400 0.8400 -1.19%
2023-02-13 0 0.084 0.076 0.086 0.068 0.084 368,000 26,796 0.0728 0.840 0.760 0.860 0.680 0.840 36,800 0.7282 0.00%
2023-02-10 0 0.084 0.080 0.084 0.084 0.084 24,000 2,016 0.0840 0.840 0.800 0.840 0.840 0.840 2,400 0.8400 5.00%
2023-02-09 0 0.080 0.080 0.084 0.080 0.080 12,000 960 0.0800 0.800 0.800 0.840 0.800 0.800 1,200 0.8000 0.00%
2023-02-08 0 0.080 0.080 0.085 0.080 0.080 8,000 640 0.0800 0.800 0.800 0.850 0.800 0.800 800 0.8000 0.00%
2023-02-07 0 0.080 0.069 0.084 0.080 0.080 156,000 12,480 0.0800 0.800 0.690 0.840 0.800 0.800 15,600 0.8000 1.27%
2023-02-06 0 0.079 0.069 0.079 0.080 0.085 268,000 22,364 0.0834 0.790 0.690 0.790 0.800 0.850 26,800 0.8345 -4.82%
2023-02-03 0 0.083 0.075 0.084 0.088 0.090 192,000 17,272 0.0900 0.830 0.750 0.840 0.880 0.900 19,200 0.8996 2.47%
2023-02-02 0 0.081 0.075 0.085 0.081 0.081 304,000 24,624 0.0810 0.810 0.750 0.850 0.810 0.810 30,400 0.8100 1.25%
2023-02-01 0 0.080 0.069 0.120 - - 0 0 - 0.800 0.690 1.200 - - 0 - 0.00%
2023-01-31 0 0.080 0.071 0.081 - - 0 0 - 0.800 0.710 0.810 - - 0 - 0.00%
2023-01-30 0 0.080 0.070 0.080 0.076 0.081 864,000 69,248 0.0801 0.800 0.700 0.800 0.760 0.810 86,400 0.8015 5.26%
2023-01-27 0 0.076 0.076 0.096 0.076 0.076 8,000 608 0.0760 0.760 0.760 0.960 0.760 0.760 800 0.7600 0.00%
2023-01-26 0 0.076 0.076 0.094 0.075 0.076 176,000 13,368 0.0760 0.760 0.760 0.940 0.750 0.760 17,600 0.7595 1.33%
2023-01-20 0 0.075 0.066 0.092 - - 0 0 - 0.750 0.660 0.920 - - 0 - 0.00%
2023-01-19 0 0.075 0.063 0.092 - - 0 0 - 0.750 0.630 0.920 - - 0 - 0.00%
2023-01-18 0 0.075 0.063 0.087 - - 0 0 - 0.750 0.630 0.870 - - 0 - 0.00%
2023-01-17 0 0.075 0.075 0.090 0.075 0.075 40,000 3,000 0.0750 0.750 0.750 0.900 0.750 0.750 4,000 0.7500 0.00%
2023-01-16 0 0.075 0.075 0.081 0.075 0.075 4,000 300 0.0750 0.750 0.750 0.810 0.750 0.750 400 0.7500 -7.41%
2023-01-13 0 0.081 0.074 0.083 0.067 0.081 424,000 33,632 0.0793 0.810 0.740 0.830 0.670 0.810 42,400 0.7932 -1.22%
2023-01-12 0 0.082 0.067 0.092 - - 4,000 328 0.0820 0.820 0.670 0.920 - - 400 0.8200 0.00%
2023-01-11 0 0.082 0.080 0.086 0.077 0.090 6,024,000 535,708 0.0889 0.820 0.800 0.860 0.770 0.900 602,400 0.8893 2.50%
2023-01-10 0 0.080 0.075 0.080 0.074 0.080 3,016,000 228,240 0.0757 0.800 0.750 0.800 0.740 0.800 301,600 0.7568 21.21%
2023-01-09 0 0.066 0.066 0.070 0.062 0.066 1,192,000 78,556 0.0659 0.660 0.660 0.700 0.620 0.660 119,200 0.6590 0.00%
2023-01-06 0 0.066 0.066 0.070 0.066 0.066 16,000 1,056 0.0660 0.660 0.660 0.700 0.660 0.660 1,600 0.6600 -1.49%
2023-01-05 0 0.067 0.067 0.075 0.062 0.079 25,156,000 1,812,900 0.0721 0.670 0.670 0.750 0.620 0.790 2,515,600 0.7207 -1.47%
2023-01-04 0 0.068 0.067 0.072 0.061 0.079 13,508,000 935,440 0.0693 0.680 0.670 0.720 0.610 0.790 1,350,800 0.6925 -2.86%
2023-01-03 0 0.070 0.070 0.072 0.051 0.073 2,592,000 170,720 0.0659 0.700 0.700 0.720 0.510 0.730 259,200 0.6586 11.11%
2022-12-30 0 0.063 0.053 0.071 0.063 0.068 548,000 36,000 0.0657 0.630 0.530 0.710 0.630 0.680 54,800 0.6569 3.28%
2022-12-29 0 0.061 0.060 0.070 0.060 0.063 448,000 27,440 0.0613 0.610 0.600 0.700 0.600 0.630 44,800 0.6125 -3.17%
2022-12-28 0 0.063 0.061 0.063 0.060 0.063 632,000 39,492 0.0625 0.630 0.610 0.630 0.600 0.630 63,200 0.6249 5.00%
2022-12-23 0 0.060 0.060 0.063 0.060 0.060 432,000 25,920 0.0600 0.600 0.600 0.630 0.600 0.600 43,200 0.6000 0.00%
2022-12-22 0 0.060 0.060 0.063 0.060 0.060 520,000 31,200 0.0600 0.600 0.600 0.630 0.600 0.600 52,000 0.6000 0.00%
2022-12-21 0 0.060 0.055 0.060 0.055 0.060 496,000 29,492 0.0595 0.600 0.550 0.600 0.550 0.600 49,600 0.5946 1.69%
2022-12-20 0 0.059 0.055 0.059 0.055 0.060 236,000 13,128 0.0556 0.590 0.550 0.590 0.550 0.600 23,600 0.5563 3.51%
2022-12-19 0 0.057 0.054 0.059 0.055 0.060 1,440,000 82,156 0.0571 0.570 0.540 0.590 0.550 0.600 144,000 0.5705 -1.72%
2022-12-16 0 0.058 0.054 0.059 0.054 0.058 288,000 15,904 0.0552 0.580 0.540 0.590 0.540 0.580 28,800 0.5522 3.57%
2022-12-15 0 0.056 0.054 0.058 0.054 0.056 548,000 30,088 0.0549 0.560 0.540 0.580 0.540 0.560 54,800 0.5491 0.00%
2022-12-14 0 0.056 0.054 0.056 0.056 0.056 144,000 8,064 0.0560 0.560 0.540 0.560 0.560 0.560 14,400 0.5600 0.00%
2022-12-13 0 0.056 0.051 0.058 0.050 0.056 1,112,000 57,960 0.0521 0.560 0.510 0.580 0.500 0.560 111,200 0.5212 12.00%
2022-12-12 0 0.050 0.046 0.050 0.041 0.056 1,368,000 70,188 0.0513 0.500 0.460 0.500 0.410 0.560 136,800 0.5131 38.89%
2022-12-09 0 0.036 0.035 0.041 0.036 0.037 184,000 6,724 0.0365 0.360 0.350 0.410 0.360 0.370 18,400 0.3654 -2.70%
2022-12-08 0 0.037 0.037 0.042 0.036 0.037 104,000 3,844 0.0370 0.370 0.370 0.420 0.360 0.370 10,400 0.3696 -5.13%
2022-12-07 0 0.039 0.036 0.040 0.037 0.039 808,000 30,852 0.0382 0.390 0.360 0.400 0.370 0.390 80,800 0.3818 -2.50%
2022-12-06 0 0.040 0.040 0.045 0.038 0.042 2,088,000 84,672 0.0406 0.400 0.400 0.450 0.380 0.420 208,800 0.4055 -13.04%
2022-12-05 0 0.046 0.041 0.046 - - 0 0 - 0.460 0.410 0.460 - - 0 - -2.13%
2022-12-02 0 0.047 0.046 0.049 - - 0 0 - 0.470 0.460 0.490 - - 0 - 0.00%
2022-12-01 0 0.047 0.043 0.048 0.039 0.047 1,860,000 83,844 0.0451 0.470 0.430 0.480 0.390 0.470 186,000 0.4508 20.51%
2022-11-30 0 0.039 0.039 0.047 0.039 0.039 248,000 9,672 0.0390 0.390 0.390 0.470 0.390 0.390 24,800 0.3900 -2.50%
2022-11-29 0 0.040 0.039 0.040 0.039 0.041 412,000 16,560 0.0402 0.400 0.390 0.400 0.390 0.410 41,200 0.4019 2.56%
2022-11-28 0 0.039 0.039 0.041 0.037 0.039 96,000 3,632 0.0378 0.390 0.390 0.410 0.370 0.390 9,600 0.3783 -4.88%
2022-11-25 0 0.041 0.041 0.042 0.039 0.039 100,000 3,900 0.0390 0.410 0.410 0.420 0.390 0.390 10,000 0.3900 2.50%
2022-11-24 0 0.040 0.040 0.041 0.039 0.042 528,000 21,208 0.0402 0.400 0.400 0.410 0.390 0.420 52,800 0.4017 -2.44%
2022-11-23 0 0.041 0.040 0.043 0.041 0.043 412,000 17,216 0.0418 0.410 0.400 0.430 0.410 0.430 41,200 0.4179 -6.82%
2022-11-22 0 0.044 0.044 0.046 0.041 0.050 1,868,000 82,220 0.0440 0.440 0.440 0.460 0.410 0.500 186,800 0.4401 -12.00%
2022-11-21 0 0.050 0.046 0.050 0.042 0.050 1,268,000 55,252 0.0436 0.500 0.460 0.500 0.420 0.500 126,800 0.4357 25.00%
2022-11-18 0 0.040 0.040 0.041 0.040 0.041 848,000 34,020 0.0401 0.400 0.400 0.410 0.400 0.410 84,800 0.4012 -2.44%
2022-11-17 0 0.041 0.038 0.041 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2022-11-16 0 0.041 0.038 0.041 0.041 0.041 16,000 656 0.0410 0.410 0.380 0.410 0.410 0.410 1,600 0.4100 -2.38%
2022-11-15 0 0.042 0.039 0.042 0.042 0.042 232,000 9,344 0.0403 0.420 0.390 0.420 0.420 0.420 23,200 0.4028 0.00%
2022-11-14 0 0.042 0.038 0.042 - - 0 0 - 0.420 0.380 0.420 - - 0 - 0.00%
2022-11-11 0 0.042 0.038 0.042 0.042 0.042 288,000 12,096 0.0420 0.420 0.380 0.420 0.420 0.420 28,800 0.4200 0.00%
2022-11-10 0 0.042 0.035 0.044 - - 0 0 - 0.420 0.350 0.440 - - 0 - 0.00%
2022-11-09 0 0.042 0.035 0.042 0.041 0.042 336,000 13,900 0.0414 0.420 0.350 0.420 0.410 0.420 33,600 0.4137 5.00%
2022-11-08 0 0.040 0.034 0.040 0.040 0.040 100,000 4,000 0.0400 0.400 0.340 0.400 0.400 0.400 10,000 0.4000 0.00%
2022-11-07 0 0.040 0.040 0.042 0.036 0.036 20,000 720 0.0360 0.400 0.400 0.420 0.360 0.360 2,000 0.3600 0.00%
2022-11-04 0 0.040 0.038 0.040 0.040 0.050 448,000 20,104 0.0449 0.400 0.380 0.400 0.400 0.500 44,800 0.4488 11.11%
2022-11-03 0 0.036 0.036 0.040 0.036 0.036 4,000 144 0.0360 0.360 0.360 0.400 0.360 0.360 400 0.3600 -5.26%
2022-11-02 0 0.038 0.036 0.040 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
2022-11-01 0 0.038 0.038 0.040 0.038 0.038 160,000 6,080 0.0380 0.380 0.380 0.400 0.380 0.380 16,000 0.3800 5.56%
2022-10-31 0 0.036 0.036 0.040 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2022-10-28 0 0.036 0.036 0.040 0.036 0.047 1,952,000 79,680 0.0408 0.360 0.360 0.400 0.360 0.470 195,200 0.4082 -10.00%
2022-10-27 0 0.040 0.039 0.040 0.036 0.040 1,520,000 59,272 0.0390 0.400 0.390 0.400 0.360 0.400 152,000 0.3899 -2.44%
2022-10-26 0 0.041 0.038 0.049 - - 0 0 - 0.410 0.380 0.490 - - 0 - 0.00%
2022-10-25 0 0.041 0.041 0.050 - - 0 0 - 0.410 0.410 0.500 - - 0 - 0.00%
2022-10-24 0 0.041 0.038 0.052 0.040 0.041 1,336,000 54,108 0.0405 0.410 0.380 0.520 0.400 0.410 133,600 0.4050 0.00%
2022-10-21 0 0.041 0.041 0.049 0.039 0.039 12,000 468 0.0390 0.410 0.410 0.490 0.390 0.390 1,200 0.3900 -4.65%
2022-10-20 0 0.043 0.036 0.049 0.043 0.043 200,000 8,600 0.0430 0.430 0.360 0.490 0.430 0.430 20,000 0.4300 0.00%
2022-10-19 0 0.043 0.036 0.049 - - 0 0 - 0.430 0.360 0.490 - - 0 - 0.00%
2022-10-18 0 0.043 0.043 0.050 0.042 0.043 156,000 6,660 0.0427 0.430 0.430 0.500 0.420 0.430 15,600 0.4269 0.00%
2022-10-17 0 0.043 0.039 0.043 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2022-10-14 0 0.043 0.035 0.043 0.043 0.043 500,000 21,500 0.0430 0.430 0.350 0.430 0.430 0.430 50,000 0.4300 2.38%
2022-10-13 0 0.042 0.036 0.044 - - 0 0 - 0.420 0.360 0.440 - - 0 - 0.00%
2022-10-12 0 0.042 0.037 0.044 0.037 0.042 272,000 11,064 0.0407 0.420 0.370 0.440 0.370 0.420 27,200 0.4068 -6.67%
2022-10-11 0 0.045 0.038 0.045 0.045 0.045 12,000 540 0.0450 0.450 0.380 0.450 0.450 0.450 1,200 0.4500 0.00%
2022-10-10 0 0.045 0.041 0.045 0.040 0.045 1,052,000 45,504 0.0433 0.450 0.410 0.450 0.400 0.450 105,200 0.4325 -15.09%
2022-10-07 0 0.053 0.041 0.053 - - 0 0 - 0.530 0.410 0.530 - - 0 - 0.00%
2022-10-06 0 0.053 0.040 0.053 0.040 0.053 100,000 4,092 0.0409 0.530 0.400 0.530 0.400 0.530 10,000 0.4092 10.42%
2022-10-05 0 0.048 0.036 0.048 0.048 0.048 348,000 16,648 0.0478 0.480 0.360 0.480 0.480 0.480 34,800 0.4784 -2.04%
2022-10-03 0 0.049 0.045 0.052 - - 0 0 - 0.490 0.450 0.520 - - 0 - 0.00%
2022-09-30 0 0.049 0.042 0.053 - - 0 0 - 0.490 0.420 0.530 - - 0 - 0.00%
2022-09-29 0 0.049 0.044 0.049 0.044 0.049 956,000 47,420 0.0496 0.490 0.440 0.490 0.440 0.490 95,600 0.4960 -2.00%
2022-09-28 0 0.050 0.043 0.050 0.052 0.052 32,000 1,664 0.0520 0.500 0.430 0.500 0.520 0.520 3,200 0.5200 -7.41%
2022-09-27 0 0.054 0.046 0.054 0.044 0.056 752,000 36,848 0.0490 0.540 0.460 0.540 0.440 0.560 75,200 0.4900 10.20%
2022-09-26 0 0.049 0.048 0.049 0.044 0.050 2,748,000 125,724 0.0458 0.490 0.480 0.490 0.440 0.500 274,800 0.4575 11.36%
2022-09-23 0 0.044 0.043 0.045 0.043 0.048 1,100,000 49,696 0.0452 0.440 0.430 0.450 0.430 0.480 110,000 0.4518 -15.38%
2022-09-22 0 0.052 0.048 0.052 0.046 0.052 236,000 11,248 0.0477 0.520 0.480 0.520 0.460 0.520 23,600 0.4766 4.00%
2022-09-21 0 0.050 0.047 0.053 0.047 0.050 1,244,000 59,436 0.0478 0.500 0.470 0.530 0.470 0.500 124,400 0.4778 6.38%
2022-09-20 0 0.047 0.047 0.050 0.046 0.054 1,648,000 81,016 0.0492 0.470 0.470 0.500 0.460 0.540 164,800 0.4916 -12.96%
2022-09-19 0 0.054 0.052 0.054 0.052 0.070 20,368,000 1,231,412 0.0605 0.540 0.520 0.540 0.520 0.700 2,036,800 0.6046 -3.57%
2022-09-16 0 0.056 0.056 0.060 0.056 0.074 1,588,000 102,560 0.0646 0.560 0.560 0.600 0.560 0.740 158,800 0.6458 -6.67%
2022-09-15 0 0.060 0.059 0.063 0.060 0.068 3,000,000 184,872 0.0616 0.600 0.590 0.630 0.600 0.680 300,000 0.6162 -11.76%
2022-09-14 0 0.068 0.056 0.068 - - 0 0 - 0.680 0.560 0.680 - - 0 - 0.00%
2022-09-13 0 0.068 0.055 0.068 - - 0 0 - 0.680 0.550 0.680 - - 0 - 0.00%
2022-09-09 0 0.068 0.061 0.068 - - 0 0 - 0.680 0.610 0.680 - - 0 - 0.00%
2022-09-08 0 0.068 0.061 0.068 0.061 0.071 144,000 9,560 0.0664 0.680 0.610 0.680 0.610 0.710 14,400 0.6639 11.48%
2022-09-07 0 0.061 0.060 0.071 - - 0 0 - 0.610 0.600 0.710 - - 0 - 0.00%
2022-09-06 0 0.061 0.061 0.062 0.061 0.063 892,000 55,152 0.0618 0.610 0.610 0.620 0.610 0.630 89,200 0.6183 -3.17%
2022-09-05 0 0.063 0.063 0.073 0.063 0.063 4,000 252 0.0630 0.630 0.630 0.730 0.630 0.630 400 0.6300 -7.35%
2022-09-02 0 0.068 0.065 0.073 0.060 0.068 560,000 36,140 0.0645 0.680 0.650 0.730 0.600 0.680 56,000 0.6454 7.94%
2022-09-01 0 0.063 0.063 0.066 0.063 0.066 84,000 5,528 0.0658 0.630 0.630 0.660 0.630 0.660 8,400 0.6581 -7.35%
2022-08-31 0 0.068 0.065 0.068 0.062 0.069 92,000 6,012 0.0653 0.680 0.650 0.680 0.620 0.690 9,200 0.6535 4.62%
2022-08-30 0 0.065 0.063 0.067 0.062 0.071 244,000 15,748 0.0645 0.650 0.630 0.670 0.620 0.710 24,400 0.6454 -7.14%
2022-08-29 0 0.070 0.070 0.071 0.070 0.071 192,000 13,616 0.0709 0.700 0.700 0.710 0.700 0.710 19,200 0.7092 2.94%
2022-08-26 0 0.068 0.068 0.076 0.068 0.085 796,000 57,040 0.0717 0.680 0.680 0.760 0.680 0.850 79,600 0.7166 -12.82%
2022-08-25 0 0.078 0.074 0.082 0.067 0.108 1,432,000 112,488 0.0786 0.780 0.740 0.820 0.670 1.080 143,200 0.7855 4.00%
2022-08-24 0 0.075 0.066 0.078 0.073 0.075 120,000 8,800 0.0733 0.750 0.660 0.780 0.730 0.750 12,000 0.7333 2.74%
2022-08-23 0 0.073 0.068 0.076 - - 0 0 - 0.730 0.680 0.760 - - 0 - 0.00%
2022-08-22 0 0.073 0.070 0.077 - - 0 0 - 0.730 0.700 0.770 - - 0 - 0.00%
2022-08-19 0 0.073 0.069 0.078 - - 0 0 - 0.730 0.690 0.780 - - 0 - 0.00%
2022-08-18 0 0.073 0.071 0.079 0.071 0.072 412,000 29,292 0.0711 0.730 0.710 0.790 0.710 0.720 41,200 0.7110 1.39%
2022-08-17 0 0.072 0.066 0.075 0.072 0.072 100,000 7,200 0.0720 0.720 0.660 0.750 0.720 0.720 10,000 0.7200 0.00%
2022-08-16 0 0.072 0.066 0.080 - - 0 0 - 0.720 0.660 0.800 - - 0 - 0.00%
2022-08-15 0 0.072 0.063 0.080 - - 0 0 - 0.720 0.630 0.800 - - 0 - 0.00%
2022-08-12 0 0.072 0.063 0.080 - - 0 0 - 0.720 0.630 0.800 - - 0 - 0.00%
2022-08-11 0 0.072 0.063 0.082 - - 800,000 57,600 0.0720 0.720 0.630 0.820 - - 80,000 0.7200 0.00%
2022-08-10 0 0.072 0.063 0.083 0.072 0.072 100,000 7,200 0.0720 0.720 0.630 0.830 0.720 0.720 10,000 0.7200 -4.00%
2022-08-09 0 0.075 0.073 0.085 - - 0 0 - 0.750 0.730 0.850 - - 0 - 0.00%
2022-08-08 0 0.075 0.073 0.077 - - 0 0 - 0.750 0.730 0.770 - - 0 - 0.00%
2022-08-05 0 0.075 0.075 0.100 0.075 0.075 124,000 9,300 0.0750 0.750 0.750 1.000 0.750 0.750 12,400 0.7500 -2.60%
2022-08-04 0 0.077 0.073 0.085 - - 0 0 - 0.770 0.730 0.850 - - 0 - 0.00%
2022-08-03 0 0.077 0.074 0.092 - - 0 0 - 0.770 0.740 0.920 - - 0 - 0.00%
2022-08-02 0 0.077 0.075 0.090 - - 0 0 - 0.770 0.750 0.900 - - 0 - 0.00%
2022-08-01 0 0.077 0.077 0.081 0.077 0.083 52,000 4,220 0.0812 0.770 0.770 0.810 0.770 0.830 5,200 0.8115 5.48%
2022-07-29 0 0.073 0.072 0.082 - - 0 0 - 0.730 0.720 0.820 - - 0 - 0.00%
2022-07-28 0 0.073 0.073 0.083 - - 0 0 - 0.730 0.730 0.830 - - 0 - 1.39%
2022-07-27 0 0.072 0.072 0.085 0.072 0.075 104,000 7,672 0.0738 0.720 0.720 0.850 0.720 0.750 10,400 0.7377 -7.69%
2022-07-26 0 0.078 0.075 0.078 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2022-07-25 0 0.078 0.075 0.078 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2022-07-22 0 0.078 0.075 0.078 0.078 0.079 272,000 21,440 0.0788 0.780 0.750 0.780 0.780 0.790 27,200 0.7882 1.30%
2022-07-21 0 0.077 0.076 0.090 - - 0 0 - 0.770 0.760 0.900 - - 0 - 0.00%
2022-07-20 0 0.077 0.077 0.090 - - 0 0 - 0.770 0.770 0.900 - - 0 - 0.00%
2022-07-19 0 0.077 0.077 0.089 0.077 0.079 28,000 2,196 0.0784 0.770 0.770 0.890 0.770 0.790 2,800 0.7843 -2.53%
2022-07-18 0 0.079 0.078 0.091 0.079 0.092 72,000 5,948 0.0826 0.790 0.780 0.910 0.790 0.920 7,200 0.8261 5.33%
2022-07-15 0 0.075 0.075 0.089 0.075 0.094 668,000 58,092 0.0870 0.750 0.750 0.890 0.750 0.940 66,800 0.8696 -1.32%
2022-07-14 0 0.076 0.073 0.079 0.076 0.077 204,000 15,588 0.0764 0.760 0.730 0.790 0.760 0.770 20,400 0.7641 -8.43%
2022-07-13 0 0.083 0.074 0.083 0.086 0.086 100,000 8,600 0.0860 0.830 0.740 0.830 0.860 0.860 10,000 0.8600 -4.60%
2022-07-12 0 0.087 0.080 0.087 0.092 0.093 140,000 13,000 0.0929 0.870 0.800 0.870 0.920 0.930 14,000 0.9286 -5.43%
2022-07-11 0 0.092 0.085 0.092 0.075 0.095 1,112,000 98,160 0.0883 0.920 0.850 0.920 0.750 0.950 111,200 0.8827 31.43%
2022-07-08 0 0.070 0.070 0.080 0.070 0.072 548,000 39,448 0.0720 0.700 0.700 0.800 0.700 0.720 54,800 0.7199 -2.78%
2022-07-07 0 0.072 0.070 0.082 0.072 0.072 28,000 2,016 0.0720 0.720 0.700 0.820 0.720 0.720 2,800 0.7200 0.00%
2022-07-06 0 0.072 0.072 0.082 0.072 0.075 116,000 8,484 0.0731 0.720 0.720 0.820 0.720 0.750 11,600 0.7314 -5.26%
2022-07-05 0 0.076 0.073 0.086 - - 0 0 - 0.760 0.730 0.860 - - 0 - 0.00%
2022-07-04 0 0.076 0.074 0.086 0.072 0.085 152,000 11,448 0.0753 0.760 0.740 0.860 0.720 0.850 15,200 0.7532 -5.00%
2022-06-30 0 0.080 0.072 0.080 0.079 0.085 428,000 34,604 0.0809 0.800 0.720 0.800 0.790 0.850 42,800 0.8085 6.67%
2022-06-29 0 0.075 0.071 0.079 - - 0 0 - 0.750 0.710 0.790 - - 0 - 0.00%
2022-06-28 0 0.075 0.072 0.085 0.075 0.075 140,000 10,500 0.0750 0.750 0.720 0.850 0.750 0.750 14,000 0.7500 0.00%
2022-06-27 0 0.075 0.075 0.083 0.071 0.080 2,924,000 215,692 0.0738 0.750 0.750 0.830 0.710 0.800 292,400 0.7377 -13.79%
2022-06-24 0 0.087 0.080 0.099 - - 0 0 - 0.870 0.800 0.990 - - 0 - 0.00%
2022-06-23 0 0.087 0.080 0.100 - - 0 0 - 0.870 0.800 1.000 - - 0 - 0.00%
2022-06-22 0 0.087 0.086 0.092 0.084 0.087 68,000 5,800 0.0853 0.870 0.860 0.920 0.840 0.870 6,800 0.8529 -3.33%
2022-06-21 0 0.090 0.081 0.092 0.090 0.090 132,000 11,880 0.0900 0.900 0.810 0.920 0.900 0.900 13,200 0.9000 0.00%
2022-06-20 0 0.090 0.080 0.090 - - 0 0 - 0.900 0.800 0.900 - - 0 - -2.17%
2022-06-17 0 0.092 0.076 0.099 - - 0 0 - 0.920 0.760 0.990 - - 0 - 0.00%
2022-06-16 0 0.092 0.083 0.093 - - 0 0 - 0.920 0.830 0.930 - - 0 - 0.00%
2022-06-15 0 0.092 0.080 0.092 0.080 0.092 72,000 5,828 0.0809 0.920 0.800 0.920 0.800 0.920 7,200 0.8094 15.00%
2022-06-14 0 0.080 0.080 0.092 - - 0 0 - 0.800 0.800 0.920 - - 0 - 2.56%
2022-06-13 0 0.078 0.078 0.092 0.078 0.099 124,000 10,916 0.0880 0.780 0.780 0.920 0.780 0.990 12,400 0.8803 -11.36%
2022-06-10 0 0.088 0.078 0.101 - - 0 0 - 0.880 0.780 1.010 - - 0 - 0.00%
2022-06-09 0 0.088 0.080 0.098 - - 12,000 1,080 0.0900 0.880 0.800 0.980 - - 1,200 0.9000 0.00%
2022-06-08 0 0.088 0.088 0.090 0.078 0.089 120,000 10,492 0.0874 0.880 0.880 0.900 0.780 0.890 12,000 0.8743 -1.12%
2022-06-07 0 0.089 0.085 0.097 0.081 0.081 100,000 8,100 0.0810 0.890 0.850 0.970 0.810 0.810 10,000 0.8100 -3.26%
2022-06-06 0 0.092 0.075 0.095 - - 0 0 - 0.920 0.750 0.950 - - 0 - 0.00%
2022-06-02 0 0.092 0.085 0.099 0.082 0.089 80,000 6,952 0.0869 0.920 0.850 0.990 0.820 0.890 8,000 0.8690 0.00%
2022-06-01 0 0.092 0.089 0.092 0.092 0.092 144,000 13,248 0.0920 0.920 0.890 0.920 0.920 0.920 14,400 0.9200 2.22%
2022-05-31 0 0.090 0.090 0.094 0.090 0.092 368,000 33,720 0.0916 0.900 0.900 0.940 0.900 0.920 36,800 0.9163 -5.26%
2022-05-30 0 0.095 0.090 0.095 0.095 0.111 1,240,000 130,832 0.1055 0.950 0.900 0.950 0.950 1.110 124,000 1.0551 -5.00%
2022-05-27 0 0.100 0.077 0.100 0.100 0.106 180,000 18,380 0.1021 1.000 0.770 1.000 1.000 1.060 18,000 1.0211 5.26%
2022-05-26 0 0.095 0.081 0.103 - - 0 0 - 0.950 0.810 1.030 - - 0 - 0.00%
2022-05-25 0 0.095 0.081 0.100 0.095 0.095 88,000 8,360 0.0950 0.950 0.810 1.000 0.950 0.950 8,800 0.9500 0.00%
2022-05-24 0 0.095 0.085 0.095 0.095 0.104 4,492,000 444,712 0.0990 0.950 0.850 0.950 0.950 1.040 449,200 0.9900 -5.00%
2022-05-23 0 0.100 0.085 0.104 0.090 0.100 8,696,000 784,400 0.0902 1.000 0.850 1.040 0.900 1.000 869,600 0.9020 11.11%
2022-05-20 0 0.090 0.077 0.090 0.092 0.092 108,000 9,936 0.0920 0.900 0.770 0.900 0.920 0.920 10,800 0.9200 0.00%
2022-05-19 0 0.090 0.074 0.090 0.085 0.090 228,000 20,500 0.0899 0.900 0.740 0.900 0.850 0.900 22,800 0.8991 5.88%
2022-05-18 0 0.085 0.073 0.085 0.084 0.085 192,000 16,240 0.0846 0.850 0.730 0.850 0.840 0.850 19,200 0.8458 0.00%
2022-05-17 0 0.085 0.073 0.085 0.089 0.089 40,000 3,560 0.0890 0.850 0.730 0.850 0.890 0.890 4,000 0.8900 -4.49%
2022-05-16 0 0.089 0.073 0.089 - - 0 0 - 0.890 0.730 0.890 - - 0 - -2.20%
2022-05-13 0 0.091 0.073 0.091 0.094 0.094 104,000 9,776 0.0940 0.910 0.730 0.910 0.940 0.940 10,400 0.9400 13.75%
2022-05-12 0 0.080 0.073 0.082 - - 0 0 - 0.800 0.730 0.820 - - 0 - 0.00%
2022-05-11 0 0.080 0.072 0.082 0.080 0.080 48,000 3,840 0.0800 0.800 0.720 0.820 0.800 0.800 4,800 0.8000 0.00%
2022-05-10 0 0.080 0.066 0.080 0.081 0.081 88,000 7,128 0.0810 0.800 0.660 0.800 0.810 0.810 8,800 0.8100 11.11%
2022-05-06 0 0.072 0.063 0.083 0.072 0.073 228,000 16,556 0.0726 0.720 0.630 0.830 0.720 0.730 22,800 0.7261 -8.86%
2022-05-05 0 0.079 0.072 0.083 - - 48,000 3,936 0.0820 0.790 0.720 0.830 - - 4,800 0.8200 0.00%
2022-05-04 0 0.079 0.072 0.083 - - 0 0 - 0.790 0.720 0.830 - - 0 - 0.00%
2022-05-03 0 0.079 0.072 0.083 0.079 0.079 76,000 6,004 0.0790 0.790 0.720 0.830 0.790 0.790 7,600 0.7900 8.22%
2022-04-29 0 0.073 0.072 0.081 - - 0 0 - 0.730 0.720 0.810 - - 0 - 0.00%
2022-04-28 0 0.073 0.072 0.081 0.073 0.073 36,000 2,628 0.0730 0.730 0.720 0.810 0.730 0.730 3,600 0.7300 0.00%
2022-04-27 0 0.073 0.072 0.081 0.073 0.073 40,000 2,920 0.0730 0.730 0.720 0.810 0.730 0.730 4,000 0.7300 1.39%
2022-04-26 0 0.072 0.072 0.081 - - 0 0 - 0.720 0.720 0.810 - - 0 - 0.00%
2022-04-25 0 0.072 0.072 0.083 0.072 0.074 100,000 7,368 0.0737 0.720 0.720 0.830 0.720 0.740 10,000 0.7368 -4.00%
2022-04-22 0 0.075 0.074 0.080 - - 0 0 - 0.750 0.740 0.800 - - 0 - 0.00%
2022-04-21 0 0.075 0.074 0.104 - - 0 0 - 0.750 0.740 1.040 - - 0 - 0.00%
2022-04-20 0 0.075 0.075 - 0.075 0.075 44,000 3,300 0.0750 0.750 0.750 - 0.750 0.750 4,400 0.7500 -1.32%
2022-04-19 0 0.076 0.076 0.095 0.073 0.073 4,000 292 0.0730 0.760 0.760 0.950 0.730 0.730 400 0.7300 -7.32%
2022-04-14 0 0.082 0.073 0.090 - - 0 0 - 0.820 0.730 0.900 - - 0 - 0.00%
2022-04-13 0 0.082 0.073 0.090 - - 0 0 - 0.820 0.730 0.900 - - 0 - 0.00%
2022-04-12 0 0.082 0.072 0.090 - - 0 0 - 0.820 0.720 0.900 - - 0 - 0.00%
2022-04-11 0 0.082 0.075 0.095 - - 0 0 - 0.820 0.750 0.950 - - 0 - 0.00%
2022-04-08 0 0.082 0.080 0.097 0.080 0.088 292,000 23,736 0.0813 0.820 0.800 0.970 0.800 0.880 29,200 0.8129 -8.89%
2022-04-07 0 0.090 0.073 0.090 - - 0 0 - 0.900 0.730 0.900 - - 0 - 0.00%
2022-04-06 0 0.090 0.084 0.090 - - 0 0 - 0.900 0.840 0.900 - - 0 - -5.26%
2022-04-04 0 0.095 0.084 0.095 - - 0 0 - 0.950 0.840 0.950 - - 0 - 0.00%
2022-04-01 0 0.095 0.083 0.096 0.083 0.096 256,000 24,408 0.0953 0.950 0.830 0.960 0.830 0.960 25,600 0.9534 -2.06%
2022-03-31 0 0.097 0.097 0.106 0.080 0.100 1,480,000 142,440 0.0962 0.970 0.970 1.060 0.800 1.000 148,000 0.9624 21.25%
2022-03-30 0 0.080 0.068 0.090 - - 0 0 - 0.800 0.680 0.900 - - 0 - 0.00%
2022-03-29 0 0.080 0.068 0.080 - - 52,000 4,160 0.0800 0.800 0.680 0.800 - - 5,200 0.8000 0.00%
2022-03-28 0 0.080 0.068 0.080 0.080 0.080 260,000 20,552 0.0790 0.800 0.680 0.800 0.800 0.800 26,000 0.7905 0.00%
2022-03-25 0 0.080 0.080 0.090 0.079 0.079 40,000 3,160 0.0790 0.800 0.800 0.900 0.790 0.790 4,000 0.7900 1.27%
2022-03-24 0 0.079 0.076 0.079 0.079 0.079 40,000 3,160 0.0790 0.790 0.760 0.790 0.790 0.790 4,000 0.7900 0.00%
2022-03-23 0 0.079 0.079 0.084 0.079 0.085 132,000 11,412 0.0865 0.790 0.790 0.840 0.790 0.850 13,200 0.8645 -12.22%
2022-03-22 0 0.090 0.084 0.090 0.074 0.094 656,000 57,656 0.0879 0.900 0.840 0.900 0.740 0.940 65,600 0.8789 32.35%
2022-03-21 0 0.068 0.062 - 0.068 0.068 80,000 5,440 0.0680 0.680 0.620 - 0.680 0.680 8,000 0.6800 0.00%
2022-03-18 0 0.068 0.061 0.089 0.066 0.074 288,000 19,928 0.0692 0.680 0.610 0.890 0.660 0.740 28,800 0.6919 -8.11%
2022-03-17 0 0.074 0.074 0.083 - - 0 0 - 0.740 0.740 0.830 - - 0 - 0.00%
2022-03-16 0 0.074 0.074 0.089 - - 0 0 - 0.740 0.740 0.890 - - 0 - 0.00%
2022-03-15 0 0.074 0.074 0.085 - - 0 0 - 0.740 0.740 0.850 - - 0 - 0.00%
2022-03-14 0 0.074 0.074 0.080 0.074 0.074 28,000 2,072 0.0740 0.740 0.740 0.800 0.740 0.740 2,800 0.7400 -7.50%
2022-03-11 0 0.080 0.080 0.088 0.078 0.083 44,000 3,632 0.0825 0.800 0.800 0.880 0.780 0.830 4,400 0.8255 -10.11%
2022-03-10 0 0.089 0.074 0.085 0.074 0.092 312,000 24,576 0.0788 0.890 0.740 0.850 0.740 0.920 31,200 0.7877 39.06%
2022-03-09 0 0.064 0.064 0.074 0.063 0.064 56,000 3,556 0.0635 0.640 0.640 0.740 0.630 0.640 5,600 0.6350 -14.67%
2022-03-08 0 0.075 0.055 0.076 - - 0 0 - 0.750 0.550 0.760 - - 0 - 0.00%
2022-03-07 0 0.075 - 0.077 - - 0 0 - 0.750 - 0.770 - - 0 - 0.00%
2022-03-04 0 0.075 0.064 0.075 0.075 0.075 88,000 6,600 0.0750 0.750 0.640 0.750 0.750 0.750 8,800 0.7500 4.17%
2022-03-03 0 0.072 0.065 0.077 - - 0 0 - 0.720 0.650 0.770 - - 0 - -2.70%
2022-03-02 0 0.074 0.066 0.074 0.066 0.075 104,000 7,764 0.0747 0.740 0.660 0.740 0.660 0.750 10,400 0.7465 2.78%
2022-03-01 0 0.072 0.067 0.077 0.072 0.074 476,000 34,308 0.0721 0.720 0.670 0.770 0.720 0.740 47,600 0.7208 -6.49%
2022-02-28 0 0.077 0.071 0.082 0.077 0.079 284,000 22,172 0.0781 0.770 0.710 0.820 0.770 0.790 28,400 0.7807 0.00%
2022-02-25 0 0.077 0.073 0.080 - - 0 0 - 0.770 0.730 0.800 - - 0 - 0.00%
2022-02-24 0 0.077 0.077 0.080 0.073 0.078 180,000 13,608 0.0756 0.770 0.770 0.800 0.730 0.780 18,000 0.7560 -2.53%
2022-02-23 0 0.079 0.078 0.079 - - 0 0 - 0.790 0.780 0.790 - - 0 - -1.25%
2022-02-22 0 0.080 0.073 0.080 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2022-02-21 0 0.080 0.073 0.080 0.072 0.080 528,000 39,304 0.0744 0.800 0.730 0.800 0.720 0.800 52,800 0.7444 1.27%
2022-02-18 0 0.079 0.073 0.085 0.080 0.080 40,000 3,200 0.0800 0.790 0.730 0.850 0.800 0.800 4,000 0.8000 1.28%
2022-02-17 0 0.078 0.076 0.085 0.078 0.078 36,000 2,808 0.0780 0.780 0.760 0.850 0.780 0.780 3,600 0.7800 -1.27%
2022-02-16 0 0.079 0.079 0.083 0.072 0.080 624,000 47,112 0.0755 0.790 0.790 0.830 0.720 0.800 62,400 0.7550 1.28%
2022-02-15 0 0.078 0.076 0.085 - - 0 0 - 0.780 0.760 0.850 - - 0 - 0.00%
2022-02-14 0 0.078 0.076 0.083 - - 0 0 - 0.780 0.760 0.830 - - 0 - 0.00%
2022-02-11 0 0.078 0.078 0.083 0.078 0.078 36,000 2,808 0.0780 0.780 0.780 0.830 0.780 0.780 3,600 0.7800 -6.02%
2022-02-10 0 0.083 0.083 0.085 0.074 0.085 148,000 11,908 0.0805 0.830 0.830 0.850 0.740 0.850 14,800 0.8046 0.00%
2022-02-09 0 0.083 0.082 0.089 - - 0 0 - 0.830 0.820 0.890 - - 0 - 0.00%
2022-02-08 0 0.083 0.082 0.091 0.083 0.094 160,000 13,440 0.0840 0.830 0.820 0.910 0.830 0.940 16,000 0.8400 -4.60%
2022-02-07 0 0.087 0.082 0.095 0.087 0.087 200,000 17,400 0.0870 0.870 0.820 0.950 0.870 0.870 20,000 0.8700 0.00%
2022-02-04 0 0.087 0.080 0.093 0.082 0.093 280,000 23,504 0.0839 0.870 0.800 0.930 0.820 0.930 28,000 0.8394 8.75%
2022-01-31 0 0.080 0.073 0.089 - - 0 0 - 0.800 0.730 0.890 - - 0 - 0.00%
2022-01-28 0 0.080 0.078 0.091 - - 0 0 - 0.800 0.780 0.910 - - 0 - 0.00%
2022-01-27 0 0.080 0.077 0.094 0.080 0.080 300,000 24,000 0.0800 0.800 0.770 0.940 0.800 0.800 30,000 0.8000 -4.76%
2022-01-26 0 0.084 0.084 0.094 0.083 0.086 556,000 46,852 0.0843 0.840 0.840 0.940 0.830 0.860 55,600 0.8427 -14.29%
2022-01-25 0 0.098 0.084 0.098 - - 0 0 - 0.980 0.840 0.980 - - 0 - 0.00%
2022-01-24 0 0.098 0.080 0.099 0.098 0.099 100,000 9,880 0.0988 0.980 0.800 0.990 0.980 0.990 10,000 0.9880 0.00%
2022-01-21 0 0.098 0.080 0.098 0.084 0.099 248,000 21,780 0.0878 0.980 0.800 0.980 0.840 0.990 24,800 0.8782 4.26%
2022-01-20 0 0.094 0.084 0.094 0.088 0.095 440,000 39,576 0.0899 0.940 0.840 0.940 0.880 0.950 44,000 0.8995 14.63%
2022-01-19 0 0.082 0.080 0.091 0.082 0.094 928,000 80,608 0.0869 0.820 0.800 0.910 0.820 0.940 92,800 0.8686 -5.75%
2022-01-18 0 0.087 0.084 0.096 0.087 0.095 168,000 14,860 0.0885 0.870 0.840 0.960 0.870 0.950 16,800 0.8845 -8.42%
2022-01-17 0 0.095 0.085 0.096 - - 0 0 - 0.950 0.850 0.960 - - 0 - 0.00%
2022-01-14 0 0.095 0.085 0.095 0.095 0.095 48,000 4,560 0.0950 0.950 0.850 0.950 0.950 0.950 4,800 0.9500 2.15%
2022-01-13 0 0.093 0.093 0.098 - - 0 0 - 0.930 0.930 0.980 - - 0 - 0.00%
2022-01-12 0 0.093 0.093 0.098 0.090 0.096 2,408,000 220,356 0.0915 0.930 0.930 0.980 0.900 0.960 240,800 0.9151 -6.06%
2022-01-11 0 0.099 0.092 0.099 - - 0 0 - 0.990 0.920 0.990 - - 0 - 0.00%
2022-01-10 0 0.099 0.092 0.099 0.099 0.099 40,000 3,960 0.0990 0.990 0.920 0.990 0.990 0.990 4,000 0.9900 0.00%
2022-01-07 0 0.099 0.098 0.099 0.098 0.113 1,048,000 108,012 0.1031 0.990 0.980 0.990 0.980 1.130 104,800 1.0306 10.00%
2022-01-06 0 0.090 0.085 0.098 - - 0 0 - 0.900 0.850 0.980 - - 0 - 0.00%
2022-01-05 0 0.090 0.084 0.095 - - 0 0 - 0.900 0.840 0.950 - - 0 - 0.00%
2022-01-04 0 0.090 0.090 0.091 0.090 0.092 1,140,000 102,752 0.0901 0.900 0.900 0.910 0.900 0.920 114,000 0.9013 -4.26%
2022-01-03 0 0.094 0.092 0.101 0.094 0.094 284,000 26,696 0.0940 0.940 0.920 1.010 0.940 0.940 28,400 0.9400 3.30%
2021-12-31 0 0.091 0.091 0.101 0.091 0.091 440,000 40,040 0.0910 0.910 0.910 1.010 0.910 0.910 44,000 0.9100 -4.21%
2021-12-30 0 0.095 0.093 0.101 0.095 0.102 424,000 41,028 0.0968 0.950 0.930 1.010 0.950 1.020 42,400 0.9676 -5.00%
2021-12-29 0 0.100 0.093 0.102 - - 0 0 - 1.000 0.930 1.020 - - 0 - 0.00%
2021-12-28 0 0.100 0.092 0.100 0.100 0.102 708,000 70,808 0.1000 1.000 0.920 1.000 1.000 1.020 70,800 1.0001 -1.96%
2021-12-24 0 0.102 0.093 0.102 - - 0 0 - 1.020 0.930 1.020 - - 0 - 0.00%
2021-12-23 0 0.102 0.093 0.102 - - 0 0 - 1.020 0.930 1.020 - - 0 - 0.00%
2021-12-22 0 0.102 0.094 0.102 - - 0 0 - 1.020 0.940 1.020 - - 0 - 0.00%
2021-12-21 0 0.102 0.093 0.102 - - 0 0 - 1.020 0.930 1.020 - - 0 - -0.97%
2021-12-20 0 0.103 0.093 0.103 0.100 0.105 24,000 2,420 0.1008 1.030 0.930 1.030 1.000 1.050 2,400 1.0083 10.75%
2021-12-17 0 0.093 0.093 0.098 0.092 0.100 628,000 57,924 0.0922 0.930 0.930 0.980 0.920 1.000 62,800 0.9224 -11.43%
2021-12-16 0 0.105 0.096 0.105 0.095 0.111 768,000 75,880 0.0988 1.050 0.960 1.050 0.950 1.110 76,800 0.9880 -1.87%
2021-12-15 0 0.107 0.096 0.107 0.108 0.109 528,000 57,032 0.1080 1.070 0.960 1.070 1.080 1.090 52,800 1.0802 1.90%
2021-12-14 0 0.105 0.096 0.105 0.103 0.107 28,000 2,948 0.1053 1.050 0.960 1.050 1.030 1.070 2,800 1.0529 5.00%
2021-12-13 0 0.100 0.100 0.103 0.100 0.100 112,000 11,200 0.1000 1.000 1.000 1.030 1.000 1.000 11,200 1.0000 -2.91%
2021-12-10 0 0.103 0.095 0.103 - - 0 0 - 1.030 0.950 1.030 - - 0 - -0.96%
2021-12-09 0 0.104 0.102 0.104 0.090 0.108 3,256,000 312,764 0.0961 1.040 1.020 1.040 0.900 1.080 325,600 0.9606 2.97%
2021-12-08 0 0.101 0.101 0.106 0.101 0.108 648,000 67,276 0.1038 1.010 1.010 1.060 1.010 1.080 64,800 1.0382 -3.81%
2021-12-07 0 0.105 0.092 0.105 - - 0 0 - 1.050 0.920 1.050 - - 0 - 0.00%
2021-12-06 0 0.105 0.098 0.106 0.103 0.105 964,000 99,472 0.1032 1.050 0.980 1.060 1.030 1.050 96,400 1.0319 0.00%
2021-12-03 0 0.105 0.099 0.106 0.097 0.108 2,280,000 230,892 0.1013 1.050 0.990 1.060 0.970 1.080 228,000 1.0127 -6.25%
2021-12-02 0 0.112 0.102 0.112 - - 0 0 - 1.120 1.020 1.120 - - 0 - -0.88%
2021-12-01 0 0.113 0.101 0.113 0.112 0.114 380,000 42,744 0.1125 1.130 1.010 1.130 1.120 1.140 38,000 1.1248 7.62%
2021-11-30 0 0.105 0.098 0.105 0.104 0.108 732,000 77,564 0.1060 1.050 0.980 1.050 1.040 1.080 73,200 1.0596 5.00%
2021-11-29 0 0.100 0.098 0.114 0.100 0.100 100,000 10,000 0.1000 1.000 0.980 1.140 1.000 1.000 10,000 1.0000 0.00%
2021-11-26 0 0.100 0.098 0.115 - - 0 0 - 1.000 0.980 1.150 - - 0 - 0.00%
2021-11-25 0 0.100 0.097 0.114 0.100 0.100 28,000 2,800 0.1000 1.000 0.970 1.140 1.000 1.000 2,800 1.0000 -2.91%
2021-11-24 0 0.103 0.103 0.110 0.101 0.101 300,000 30,300 0.1010 1.030 1.030 1.100 1.010 1.010 30,000 1.0100 -6.36%
2021-11-23 0 0.110 0.095 0.111 - - 0 0 - 1.100 0.950 1.110 - - 0 - 0.00%
2021-11-22 0 0.110 0.095 0.114 - - 0 0 - 1.100 0.950 1.140 - - 0 - 0.00%
2021-11-19 0 0.110 0.094 0.110 0.104 0.110 844,000 88,764 0.1052 1.100 0.940 1.100 1.040 1.100 84,400 1.0517 4.76%
2021-11-18 0 0.105 0.096 0.109 0.105 0.105 40,000 4,200 0.1050 1.050 0.960 1.090 1.050 1.050 4,000 1.0500 -3.67%
2021-11-17 0 0.109 0.091 0.109 0.114 0.114 4,000 456 0.1140 1.090 0.910 1.090 1.140 1.140 400 1.1400 5.83%
2021-11-16 0 0.103 0.096 0.107 0.100 0.104 968,000 98,088 0.1013 1.030 0.960 1.070 1.000 1.040 96,800 1.0133 3.00%
2021-11-15 0 0.100 0.091 0.100 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2021-11-12 0 0.100 0.100 0.110 - - 0 0 - 1.000 1.000 1.100 - - 0 - 0.00%
2021-11-11 0 0.100 0.099 0.110 0.098 0.111 888,000 87,956 0.0990 1.000 0.990 1.100 0.980 1.110 88,800 0.9905 -9.09%
2021-11-10 0 0.110 0.100 0.110 0.114 0.114 4,000 456 0.1140 1.100 1.000 1.100 1.140 1.140 400 1.1400 3.77%
2021-11-09 0 0.106 0.099 0.110 0.101 0.118 1,428,000 158,228 0.1108 1.060 0.990 1.100 1.010 1.180 142,800 1.1080 -1.85%
2021-11-08 0 0.108 0.099 0.108 0.110 0.110 20,000 2,200 0.1100 1.080 0.990 1.080 1.100 1.100 2,000 1.1000 0.93%
2021-11-05 0 0.107 0.099 0.109 0.109 0.109 12,000 1,308 0.1090 1.070 0.990 1.090 1.090 1.090 1,200 1.0900 0.94%
2021-11-04 0 0.106 0.098 0.109 - - 0 0 - 1.060 0.980 1.090 - - 0 - 0.00%
2021-11-03 0 0.106 0.100 0.108 0.108 0.108 16,000 1,728 0.1080 1.060 1.000 1.080 1.080 1.080 1,600 1.0800 2.91%
2021-11-02 0 0.103 0.100 0.108 - - 0 0 - 1.030 1.000 1.080 - - 0 - 0.00%
2021-11-01 0 0.103 0.100 0.108 0.103 0.103 100,000 10,300 0.1030 1.030 1.000 1.080 1.030 1.030 10,000 1.0300 0.00%
2021-10-29 0 0.103 0.101 0.109 - - 0 0 - 1.030 1.010 1.090 - - 0 - 0.00%
2021-10-28 0 0.103 0.103 0.109 - - 0 0 - 1.030 1.030 1.090 - - 0 - 1.98%
2021-10-27 0 0.101 0.101 0.109 0.101 0.101 416,000 42,016 0.1010 1.010 1.010 1.090 1.010 1.010 41,600 1.0100 0.00%
2021-10-26 0 0.101 0.101 0.108 0.101 0.103 832,000 85,032 0.1022 1.010 1.010 1.080 1.010 1.030 83,200 1.0220 -7.34%
2021-10-25 0 0.109 0.103 0.109 0.105 0.110 260,000 28,240 0.1086 1.090 1.030 1.090 1.050 1.100 26,000 1.0862 4.81%
2021-10-22 0 0.104 0.101 0.110 - - 0 0 - 1.040 1.010 1.100 - - 0 - 0.00%
2021-10-21 0 0.104 0.102 0.110 - - 0 0 - 1.040 1.020 1.100 - - 0 - 0.00%
2021-10-20 0 0.104 0.104 0.112 0.104 0.105 908,000 94,548 0.1041 1.040 1.040 1.120 1.040 1.050 90,800 1.0413 -0.95%
2021-10-19 0 0.105 0.105 0.112 0.103 0.110 180,000 19,192 0.1066 1.050 1.050 1.120 1.030 1.100 18,000 1.0662 0.00%
2021-10-18 0 0.105 0.105 0.115 0.103 0.103 164,000 16,892 0.1030 1.050 1.050 1.150 1.030 1.030 16,400 1.0300 -4.55%
2021-10-15 0 0.110 0.102 0.112 0.102 0.112 712,000 78,204 0.1098 1.100 1.020 1.120 1.020 1.120 71,200 1.0984 2.80%
2021-10-12 0 0.107 0.102 0.107 0.110 0.110 24,000 2,640 0.1100 1.070 1.020 1.070 1.100 1.100 2,400 1.1000 3.88%
2021-10-11 0 0.103 0.103 0.111 0.103 0.105 488,000 50,428 0.1033 1.030 1.030 1.110 1.030 1.050 48,800 1.0334 1.98%
2021-10-08 0 0.101 0.101 0.117 0.101 0.101 80,000 8,080 0.1010 1.010 1.010 1.170 1.010 1.010 8,000 1.0100 -1.94%
2021-10-07 0 0.103 0.103 0.115 0.103 0.115 1,012,000 113,196 0.1119 1.030 1.030 1.150 1.030 1.150 101,200 1.1185 3.00%
2021-10-06 0 0.100 0.091 0.103 0.088 0.103 2,348,000 223,956 0.0954 1.000 0.910 1.030 0.880 1.030 234,800 0.9538 -2.91%
2021-10-05 0 0.103 0.100 0.113 - - 0 0 - 1.030 1.000 1.130 - - 0 - 0.00%
2021-10-04 0 0.103 0.091 0.116 0.103 0.103 300,000 30,900 0.1030 1.030 0.910 1.160 1.030 1.030 30,000 1.0300 -2.83%
2021-09-30 0 0.106 0.103 0.117 - - 0 0 - 1.060 1.030 1.170 - - 0 - 0.00%
2021-09-29 0 0.106 0.103 0.120 - - 0 0 - 1.060 1.030 1.200 - - 0 - 0.00%
2021-09-28 0 0.106 0.106 0.110 0.105 0.110 184,000 19,824 0.1077 1.060 1.060 1.100 1.050 1.100 18,400 1.0774 -3.64%
2021-09-27 0 0.110 0.106 0.120 0.106 0.110 200,000 21,920 0.1096 1.100 1.060 1.200 1.060 1.100 20,000 1.0960 4.76%
2021-09-24 0 0.105 0.105 0.119 0.105 0.110 108,000 11,840 0.1096 1.050 1.050 1.190 1.050 1.100 10,800 1.0963 -12.50%
2021-09-23 0 0.120 0.115 0.121 0.121 0.121 8,000 968 0.1210 1.200 1.150 1.210 1.210 1.210 800 1.2100 10.09%
2021-09-21 0 0.109 0.109 0.119 0.109 0.130 400,000 46,732 0.1168 1.090 1.090 1.190 1.090 1.300 40,000 1.1683 -3.54%
2021-09-20 0 0.113 0.108 0.121 0.111 0.122 1,208,000 140,160 0.1160 1.130 1.080 1.210 1.110 1.220 120,800 1.1603 -9.60%
2021-09-17 0 0.125 0.117 0.125 0.125 0.130 56,000 7,064 0.1261 1.250 1.170 1.250 1.250 1.300 5,600 1.2614 0.81%
2021-09-16 0 0.124 0.116 0.124 0.116 0.127 1,328,000 163,132 0.1228 1.240 1.160 1.240 1.160 1.270 132,800 1.2284 6.90%
2021-09-15 0 0.116 0.116 0.128 0.116 0.116 52,000 6,032 0.1160 1.160 1.160 1.280 1.160 1.160 5,200 1.1600 0.00%
2021-09-14 0 0.116 0.116 0.125 0.116 0.125 64,000 7,964 0.1244 1.160 1.160 1.250 1.160 1.250 6,400 1.2444 -0.85%
2021-09-13 0 0.117 0.116 0.125 0.117 0.125 116,000 13,636 0.1176 1.170 1.160 1.250 1.170 1.250 11,600 1.1755 0.00%
2021-09-10 0 0.117 0.117 0.123 0.117 0.117 48,000 5,616 0.1170 1.170 1.170 1.230 1.170 1.170 4,800 1.1700 -4.88%
2021-09-09 0 0.123 0.116 0.123 - - 0 0 - 1.230 1.160 1.230 - - 0 - -0.81%
2021-09-08 0 0.124 0.119 0.124 0.118 0.128 4,052,000 506,500 0.1250 1.240 1.190 1.240 1.180 1.280 405,200 1.2500 5.08%
2021-09-07 0 0.118 0.117 0.126 0.110 0.130 3,696,000 461,232 0.1248 1.180 1.170 1.260 1.100 1.300 369,600 1.2479 6.31%
2021-09-06 0 0.111 0.111 0.124 0.110 0.111 1,088,000 120,180 0.1105 1.110 1.110 1.240 1.100 1.110 108,800 1.1046 0.00%
2021-09-03 0 0.111 0.111 0.118 0.111 0.111 52,000 5,772 0.1110 1.110 1.110 1.180 1.110 1.110 5,200 1.1100 1.83%
2021-09-02 0 0.109 0.109 0.115 0.109 0.109 36,000 3,924 0.1090 1.090 1.090 1.150 1.090 1.090 3,600 1.0900 -5.22%
2021-09-01 0 0.115 0.107 0.117 0.117 0.117 120,000 14,040 0.1170 1.150 1.070 1.170 1.170 1.170 12,000 1.1700 1.77%
2021-08-31 0 0.113 0.113 0.124 - - 0 0 - 1.130 1.130 1.240 - - 0 - 0.00%
2021-08-30 0 0.113 0.113 0.117 0.112 0.113 80,000 8,980 0.1123 1.130 1.130 1.170 1.120 1.130 8,000 1.1225 -3.42%
2021-08-27 0 0.117 0.113 0.118 0.118 0.118 40,000 4,720 0.1180 1.170 1.130 1.180 1.180 1.180 4,000 1.1800 -3.31%
2021-08-26 0 0.121 0.114 0.123 0.113 0.127 604,000 69,020 0.1143 1.210 1.140 1.230 1.130 1.270 60,400 1.1427 7.08%
2021-08-25 0 0.113 0.112 0.128 0.111 0.116 2,700,000 308,208 0.1142 1.130 1.120 1.280 1.110 1.160 270,000 1.1415 -3.42%
2021-08-24 0 0.117 0.113 0.122 0.117 0.118 388,000 45,736 0.1179 1.170 1.130 1.220 1.170 1.180 38,800 1.1788 0.86%
2021-08-23 0 0.116 0.116 0.123 0.107 0.129 364,000 41,144 0.1130 1.160 1.160 1.230 1.070 1.290 36,400 1.1303 -0.85%
2021-08-20 0 0.117 0.116 0.117 0.112 0.120 648,000 75,876 0.1171 1.170 1.160 1.170 1.120 1.200 64,800 1.1709 0.00%
2021-08-19 0 0.117 0.117 0.123 0.113 0.130 1,460,000 176,340 0.1208 1.170 1.170 1.230 1.130 1.300 146,000 1.2078 0.00%
2021-08-18 0 0.117 0.116 0.121 0.114 0.124 720,000 86,756 0.1205 1.170 1.160 1.210 1.140 1.240 72,000 1.2049 3.54%
2021-08-17 0 0.113 0.113 0.115 0.113 0.122 668,000 77,900 0.1166 1.130 1.130 1.150 1.130 1.220 66,800 1.1662 -5.83%
2021-08-16 0 0.120 0.119 0.121 0.118 0.130 804,000 96,584 0.1201 1.200 1.190 1.210 1.180 1.300 80,400 1.2013 3.45%
2021-08-13 0 0.116 0.116 0.124 0.116 0.130 3,104,000 373,880 0.1205 1.160 1.160 1.240 1.160 1.300 310,400 1.2045 -3.33%
2021-08-12 0 0.120 0.118 0.121 0.116 0.125 3,188,000 385,672 0.1210 1.200 1.180 1.210 1.160 1.250 318,800 1.2098 0.00%
2021-08-11 0 0.120 0.115 0.120 0.112 0.120 1,804,000 211,928 0.1175 1.200 1.150 1.200 1.120 1.200 180,400 1.1748 7.14%
2021-08-10 0 0.112 0.112 0.113 0.108 0.119 2,416,000 276,520 0.1145 1.120 1.120 1.130 1.080 1.190 241,600 1.1445 2.75%
2021-08-09 0 0.109 0.109 0.110 0.103 0.129 14,384,000 1,575,160 0.1095 1.090 1.090 1.100 1.030 1.290 1,438,400 1.0951 -12.80%
2021-08-06 0 0.125 0.125 0.127 0.125 0.149 3,804,000 499,712 0.1314 1.250 1.250 1.270 1.250 1.490 380,400 1.3136 -7.41%
2021-08-05 0 0.135 0.129 0.136 0.130 0.146 3,252,000 445,132 0.1369 1.350 1.290 1.360 1.300 1.460 325,200 1.3688 -2.17%
2021-08-04 0 0.138 0.138 0.145 0.130 0.154 796,000 113,024 0.1420 1.380 1.380 1.450 1.300 1.540 79,600 1.4199 0.00%
2021-08-03 0 0.138 0.138 0.152 0.138 0.153 1,544,000 219,196 0.1420 1.380 1.380 1.520 1.380 1.530 154,400 1.4197 -8.00%
2021-08-02 0 0.150 0.148 0.154 0.148 0.165 1,968,000 300,840 0.1529 1.500 1.480 1.540 1.480 1.650 196,800 1.5287 0.67%
2021-07-30 0 0.149 0.149 0.160 0.138 0.165 2,600,000 378,180 0.1455 1.490 1.490 1.600 1.380 1.650 260,000 1.4545 -4.49%
2021-07-29 0 0.156 0.154 0.156 0.150 0.158 2,120,000 328,392 0.1549 1.560 1.540 1.560 1.500 1.580 212,000 1.5490 -2.50%
2021-07-28 0 0.160 0.155 0.160 0.155 0.167 3,284,000 530,136 0.1614 1.600 1.550 1.600 1.550 1.670 328,400 1.6143 1.91%
2021-07-27 0 0.157 0.152 0.157 0.155 0.160 6,516,000 1,030,256 0.1581 1.570 1.520 1.570 1.550 1.600 651,600 1.5811 0.64%
2021-07-26 0 0.156 0.147 0.157 0.151 0.168 13,832,000 2,191,392 0.1584 1.560 1.470 1.570 1.510 1.680 1,383,200 1.5843 -3.70%
2021-07-23 0 0.162 0.158 0.163 0.157 0.164 3,740,000 595,568 0.1592 1.620 1.580 1.630 1.570 1.640 374,000 1.5924 -1.82%
2021-07-22 0 0.165 0.165 0.167 0.162 0.166 496,000 81,592 0.1645 1.650 1.650 1.670 1.620 1.660 49,600 1.6450 -1.20%
2021-07-21 0 0.167 0.160 0.167 0.162 0.170 76,000 12,392 0.1631 1.670 1.600 1.670 1.620 1.700 7,600 1.6305 0.00%
2021-07-20 0 0.167 0.165 0.167 0.162 0.172 12,948,000 2,166,264 0.1673 1.670 1.650 1.670 1.620 1.720 1,294,800 1.6730 -1.18%
2021-07-19 0 0.169 0.159 0.169 0.160 0.169 3,856,000 638,936 0.1657 1.690 1.590 1.690 1.600 1.690 385,600 1.6570 1.20%
2021-07-16 0 0.167 0.161 0.168 0.162 0.170 996,000 165,812 0.1665 1.670 1.610 1.680 1.620 1.700 99,600 1.6648 -0.60%
2021-07-15 0 0.168 0.164 0.168 0.162 0.170 4,536,000 755,464 0.1665 1.680 1.640 1.680 1.620 1.700 453,600 1.6655 9.80%
2021-07-14 0 0.153 0.153 0.170 0.152 0.161 148,000 22,724 0.1535 1.530 1.530 1.700 1.520 1.610 14,800 1.5354 -9.47%
2021-07-13 0 0.169 0.154 0.170 0.151 0.169 352,000 59,272 0.1684 1.690 1.540 1.700 1.510 1.690 35,200 1.6839 6.96%
2021-07-12 0 0.158 0.158 0.162 0.158 0.160 552,000 87,596 0.1587 1.580 1.580 1.620 1.580 1.600 55,200 1.5869 -1.86%
2021-07-09 0 0.161 0.145 0.161 0.159 0.161 208,000 33,088 0.1591 1.610 1.450 1.610 1.590 1.610 20,800 1.5908 0.63%
2021-07-08 0 0.160 0.155 0.160 0.161 0.161 216,000 34,776 0.1610 1.600 1.550 1.600 1.610 1.610 21,600 1.6100 -1.23%
2021-07-07 0 0.162 0.161 0.163 0.160 0.162 428,000 68,884 0.1609 1.620 1.610 1.630 1.600 1.620 42,800 1.6094 0.62%
2021-07-06 0 0.161 0.160 0.168 0.160 0.161 352,000 56,500 0.1605 1.610 1.600 1.680 1.600 1.610 35,200 1.6051 0.63%
2021-07-05 0 0.160 0.160 0.169 0.160 0.160 364,000 58,240 0.1600 1.600 1.600 1.690 1.600 1.600 36,400 1.6000 0.00%
2021-07-02 0 0.160 0.157 0.169 0.160 0.161 344,000 55,084 0.1601 1.600 1.570 1.690 1.600 1.610 34,400 1.6013 -2.44%
2021-06-30 0 0.164 0.161 0.167 0.164 0.164 88,000 14,432 0.1640 1.640 1.610 1.670 1.640 1.640 8,800 1.6400 0.00%
2021-06-29 0 0.164 0.160 0.164 0.158 0.165 264,000 42,980 0.1628 1.640 1.600 1.640 1.580 1.650 26,400 1.6280 3.80%
2021-06-28 0 0.158 0.158 0.170 0.156 0.161 532,000 84,532 0.1589 1.580 1.580 1.700 1.560 1.610 53,200 1.5889 -1.25%
2021-06-25 0 0.160 0.158 0.167 0.160 0.166 2,272,000 366,476 0.1613 1.600 1.580 1.670 1.600 1.660 227,200 1.6130 0.00%
2021-06-24 0 0.160 0.160 0.167 0.160 0.167 1,032,000 167,476 0.1623 1.600 1.600 1.670 1.600 1.670 103,200 1.6228 -4.19%
2021-06-23 0 0.167 0.155 0.167 0.167 0.167 144,000 24,048 0.1670 1.670 1.550 1.670 1.670 1.670 14,400 1.6700 -1.18%
2021-06-22 0 0.169 0.156 0.169 - - 0 0 - 1.690 1.560 1.690 - - 0 - 0.00%
2021-06-21 0 0.169 0.152 0.169 0.178 0.178 12,000 2,136 0.1780 1.690 1.520 1.690 1.780 1.780 1,200 1.7800 3.05%
2021-06-18 0 0.164 0.164 0.169 0.164 0.170 848,000 141,252 0.1666 1.640 1.640 1.690 1.640 1.700 84,800 1.6657 -2.38%
2021-06-17 0 0.168 0.169 0.170 0.162 0.170 572,000 94,792 0.1657 1.680 1.690 1.700 1.620 1.700 57,200 1.6572 3.70%
2021-06-16 0 0.162 0.162 0.169 0.160 0.165 2,188,000 357,068 0.1632 1.620 1.620 1.690 1.600 1.650 218,800 1.6319 -1.82%
2021-06-15 0 0.165 0.165 0.168 0.163 0.177 2,220,000 375,120 0.1690 1.650 1.650 1.680 1.630 1.770 222,000 1.6897 0.61%
2021-06-11 0 0.164 0.160 0.172 0.160 0.177 2,560,000 419,288 0.1638 1.640 1.600 1.720 1.600 1.770 256,000 1.6378 -0.61%
2021-06-10 0 0.165 0.165 0.174 0.165 0.182 1,096,000 191,060 0.1743 1.650 1.650 1.740 1.650 1.820 109,600 1.7432 -7.30%
2021-06-09 0 0.178 0.178 0.180 0.167 0.186 3,120,000 556,040 0.1782 1.780 1.780 1.800 1.670 1.860 312,000 1.7822 -0.56%
2021-06-08 0 0.179 0.168 0.179 0.166 0.184 980,000 170,788 0.1743 1.790 1.680 1.790 1.660 1.840 98,000 1.7427 5.29%
2021-06-07 0 0.170 0.164 0.170 0.165 0.171 872,000 145,496 0.1669 1.700 1.640 1.700 1.650 1.710 87,200 1.6685 6.25%
2021-06-04 0 0.160 0.160 0.164 0.160 0.167 2,116,000 347,992 0.1645 1.600 1.600 1.640 1.600 1.670 211,600 1.6446 -3.03%
2021-06-03 0 0.165 0.161 0.165 0.157 0.169 4,552,000 733,132 0.1611 1.650 1.610 1.650 1.570 1.690 455,200 1.6106 3.13%
2021-06-02 0 0.160 0.160 0.162 0.156 0.176 2,244,000 364,440 0.1624 1.600 1.600 1.620 1.560 1.760 224,400 1.6241 -0.62%
2021-06-01 0 0.161 0.161 0.165 0.160 0.170 284,000 47,124 0.1659 1.610 1.610 1.650 1.600 1.700 28,400 1.6593 -3.59%
2021-05-31 0 0.167 0.160 0.169 0.159 0.178 2,052,000 333,472 0.1625 1.670 1.600 1.690 1.590 1.780 205,200 1.6251 -1.76%
2021-05-28 0 0.170 0.163 0.170 0.161 0.185 6,244,000 1,068,228 0.1711 1.700 1.630 1.700 1.610 1.850 624,400 1.7108 2.41%
2021-05-27 0 0.166 0.163 0.166 0.160 0.187 5,264,000 888,404 0.1688 1.660 1.630 1.660 1.600 1.870 526,400 1.6877 -7.78%
2021-05-26 0 0.180 0.170 0.180 0.170 0.202 5,760,000 1,047,400 0.1818 1.800 1.700 1.800 1.700 2.020 576,000 1.8184 -6.74%
2021-05-25 0 0.193 0.187 0.193 0.186 0.205 2,132,000 414,800 0.1946 1.930 1.870 1.930 1.860 2.050 213,200 1.9456 -2.53%
2021-05-24 0 0.198 0.192 0.198 0.185 0.208 2,116,000 413,244 0.1953 1.980 1.920 1.980 1.850 2.080 211,600 1.9529 -1.49%
2021-05-21 0 0.201 0.195 0.201 0.190 0.215 2,684,000 541,852 0.2019 2.010 1.950 2.010 1.900 2.150 268,400 2.0188 -1.47%
2021-05-20 0 0.204 0.201 0.204 0.199 0.218 2,656,000 546,912 0.2059 2.040 2.010 2.040 1.990 2.180 265,600 2.0592 -2.86%
2021-05-18 0 0.210 0.208 0.210 0.206 0.223 3,344,000 720,652 0.2155 2.100 2.080 2.100 2.060 2.230 334,400 2.1551 -1.41%
2021-05-17 0 0.213 0.208 0.213 0.208 0.227 7,176,000 1,562,944 0.2178 2.130 2.080 2.130 2.080 2.270 717,600 2.1780 1.43%
2021-05-14 0 0.210 0.204 0.210 0.204 0.214 9,060,000 1,879,580 0.2075 2.100 2.040 2.100 2.040 2.140 906,000 2.0746 7.14%
2021-05-13 0 0.196 0.195 0.196 0.185 0.220 8,986,000 1,781,564 0.1983 1.960 1.950 1.960 1.850 2.200 898,600 1.9826 -5.77%
2021-05-12 0 0.208 0.208 0.209 0.182 0.209 9,788,000 1,934,940 0.1977 2.080 2.080 2.090 1.820 2.090 978,800 1.9768 10.64%
2021-05-11 0 0.188 0.182 0.194 0.151 0.199 3,876,000 666,348 0.1719 1.880 1.820 1.940 1.510 1.990 387,600 1.7192 16.77%
2021-05-10 0 0.161 0.161 0.172 0.154 0.178 8,252,000 1,349,356 0.1635 1.610 1.610 1.720 1.540 1.780 825,200 1.6352 -9.55%
2021-05-07 0 0.178 0.178 0.183 0.175 0.215 8,632,000 1,615,428 0.1871 1.780 1.780 1.830 1.750 2.150 863,200 1.8714 -0.56%
2021-05-06 0 0.179 0.167 0.179 0.167 0.315 18,976,000 4,041,104 0.2130 1.790 1.670 1.790 1.670 3.150 1,897,600 2.1296 -37.19%
2021-05-05 0 0.285 0.280 0.285 0.275 0.285 1,440,000 399,100 0.2772 2.850 2.800 2.850 2.750 2.850 144,000 2.7715 0.00%
2021-05-04 0 0.285 0.275 0.290 0.265 0.330 5,616,000 1,710,680 0.3046 2.850 2.750 2.900 2.650 3.300 561,600 3.0461 -8.06%
2021-05-03 0 0.310 0.305 0.310 0.249 0.310 7,200,000 2,058,980 0.2860 3.100 3.050 3.100 2.490 3.100 720,000 2.8597 21.57%
2021-04-30 0 0.255 0.250 0.255 0.222 0.260 5,688,000 1,380,148 0.2426 2.550 2.500 2.550 2.220 2.600 568,800 2.4264 10.39%
2021-04-29 0 0.231 0.221 0.231 0.229 0.234 608,000 140,588 0.2312 2.310 2.210 2.310 2.290 2.340 60,800 2.3123 8.45%
2021-04-28 0 0.213 0.215 0.221 0.208 0.230 692,000 151,784 0.2193 2.130 2.150 2.210 2.080 2.300 69,200 2.1934 6.50%
2021-04-27 0 0.200 0.200 0.223 0.186 0.220 2,436,000 478,440 0.1964 2.000 2.000 2.230 1.860 2.200 243,600 1.9640 5.26%
2021-04-26 0 0.190 0.182 0.188 0.181 0.210 4,568,000 897,220 0.1964 1.900 1.820 1.880 1.810 2.100 456,800 1.9641 -9.52%
2021-04-23 0 0.210 0.210 0.220 0.206 0.218 6,752,000 1,420,800 0.2104 2.100 2.100 2.200 2.060 2.180 675,200 2.1043 -2.33%
2021-04-22 0 0.215 0.213 0.231 0.201 0.234 3,428,000 770,756 0.2248 2.150 2.130 2.310 2.010 2.340 342,800 2.2484 2.38%
2021-04-21 0 0.210 0.214 0.220 0.195 0.238 11,732,000 2,547,956 0.2172 2.100 2.140 2.200 1.950 2.380 1,173,200 2.1718 1.45%
2021-04-20 0 0.207 0.200 0.212 0.172 0.217 12,300,000 2,344,968 0.1906 2.070 2.000 2.120 1.720 2.170 1,230,000 1.9065 33.55%
2021-04-19 0 0.155 0.146 0.159 0.148 0.161 2,066,000 323,494 0.1566 1.550 1.460 1.590 1.480 1.610 206,600 1.5658 4.03%
2021-04-16 0 0.149 0.146 0.149 0.144 0.158 5,480,000 806,980 0.1473 1.490 1.460 1.490 1.440 1.580 548,000 1.4726 7.97%
2021-04-15 0 0.138 0.138 0.153 0.137 0.147 64,000 9,368 0.1464 1.380 1.380 1.530 1.370 1.470 6,400 1.4638 -6.12%
2021-04-14 0 0.147 0.140 0.147 0.133 0.150 2,598,000 376,790 0.1450 1.470 1.400 1.470 1.330 1.500 259,800 1.4503 8.09%
2021-04-13 0 0.136 0.136 0.150 0.133 0.140 976,000 132,700 0.1360 1.360 1.360 1.500 1.330 1.400 97,600 1.3596 -4.90%
2021-04-12 0 0.143 0.143 0.144 0.140 0.145 1,196,000 170,812 0.1428 1.430 1.430 1.440 1.400 1.450 119,600 1.4282 -4.67%
2021-04-09 0 0.150 0.142 0.150 - - 0 0 - 1.500 1.420 1.500 - - 0 - -0.66%
2021-04-08 0 0.151 0.138 0.151 - - 0 0 - 1.510 1.380 1.510 - - 0 - 0.00%
2021-04-07 0 0.151 0.147 0.151 0.145 0.151 2,940,000 439,740 0.1496 1.510 1.470 1.510 1.450 1.510 294,000 1.4957 5.59%
2021-04-01 0 0.143 0.141 0.145 0.140 0.148 1,276,000 182,372 0.1429 1.430 1.410 1.450 1.400 1.480 127,600 1.4292 2.14%
2021-03-31 0 0.140 0.129 0.145 0.137 0.140 604,000 84,440 0.1398 1.400 1.290 1.450 1.370 1.400 60,400 1.3980 2.94%
2021-03-30 0 0.136 0.130 0.137 0.136 0.136 160,000 21,760 0.1360 1.360 1.300 1.370 1.360 1.360 16,000 1.3600 -0.73%
2021-03-29 0 0.137 0.127 0.137 0.134 0.137 264,000 36,056 0.1366 1.370 1.270 1.370 1.340 1.370 26,400 1.3658 2.24%
2021-03-26 0 0.134 0.124 0.134 0.139 0.139 20,000 2,780 0.1390 1.340 1.240 1.340 1.390 1.390 2,000 1.3900 8.06%
2021-03-25 0 0.124 0.124 0.142 0.123 0.124 492,000 60,852 0.1237 1.240 1.240 1.420 1.230 1.240 49,200 1.2368 -1.59%
2021-03-24 0 0.126 0.126 0.130 0.126 0.150 984,000 130,536 0.1327 1.260 1.260 1.300 1.260 1.500 98,400 1.3266 -10.00%
2021-03-23 0 0.140 0.134 0.140 0.120 0.145 1,752,000 239,740 0.1368 1.400 1.340 1.400 1.200 1.450 175,200 1.3684 8.53%
2021-03-22 0 0.129 0.112 0.129 - - 0 0 - 1.290 1.120 1.290 - - 0 - -1.53%
2021-03-19 0 0.131 0.114 0.131 - - 0 0 - 1.310 1.140 1.310 - - 0 - -1.50%
2021-03-18 0 0.133 0.114 0.133 - - 0 0 - 1.330 1.140 1.330 - - 0 - -0.75%
2021-03-17 0 0.134 0.125 0.134 0.127 0.134 20,000 2,592 0.1296 1.340 1.250 1.340 1.270 1.340 2,000 1.2960 5.51%
2021-03-16 0 0.127 0.122 0.127 - - 4,000 508 0.1270 1.270 1.220 1.270 - - 400 1.2700 0.00%
2021-03-15 0 0.127 0.127 0.131 0.127 0.132 100,000 13,116 0.1312 1.270 1.270 1.310 1.270 1.320 10,000 1.3116 -3.79%
2021-03-12 0 0.132 0.126 0.134 0.126 0.134 24,000 3,056 0.1273 1.320 1.260 1.340 1.260 1.340 2,400 1.2733 -2.94%
2021-03-11 0 0.136 0.126 0.136 0.142 0.142 4,000 568 0.1420 1.360 1.260 1.360 1.420 1.420 400 1.4200 0.00%
2021-03-10 0 0.136 0.131 0.138 0.131 0.143 128,000 17,116 0.1337 1.360 1.310 1.380 1.310 1.430 12,800 1.3372 2.26%
2021-03-09 0 0.133 0.128 0.134 0.126 0.143 1,084,000 143,080 0.1320 1.330 1.280 1.340 1.260 1.430 108,400 1.3199 -5.67%
2021-03-08 0 0.141 0.128 0.141 0.125 0.143 464,000 58,852 0.1268 1.410 1.280 1.410 1.250 1.430 46,400 1.2684 10.16%
2021-03-05 0 0.128 0.116 0.131 - - 0 0 - 1.280 1.160 1.310 - - 0 - -0.78%
2021-03-04 0 0.129 0.120 0.131 0.120 0.132 12,000 1,532 0.1277 1.290 1.200 1.310 1.200 1.320 1,200 1.2767 0.78%
2021-03-03 0 0.128 0.123 0.129 0.125 0.128 304,000 38,132 0.1254 1.280 1.230 1.290 1.250 1.280 30,400 1.2543 -0.78%
2021-03-02 0 0.129 0.121 0.131 0.120 0.130 164,000 21,160 0.1290 1.290 1.210 1.310 1.200 1.300 16,400 1.2902 -1.53%
2021-03-01 0 0.131 0.119 0.134 0.128 0.136 60,000 7,756 0.1293 1.310 1.190 1.340 1.280 1.360 6,000 1.2927 0.00%
2021-02-26 0 0.131 0.121 0.131 0.121 0.135 340,000 44,132 0.1298 1.310 1.210 1.310 1.210 1.350 34,000 1.2980 -2.24%
2021-02-25 0 0.134 0.134 0.139 0.128 0.138 1,020,000 131,096 0.1285 1.340 1.340 1.390 1.280 1.380 102,000 1.2853 -10.67%
2021-02-24 0 0.150 0.150 0.151 0.137 0.150 1,592,000 232,292 0.1459 1.500 1.500 1.510 1.370 1.500 159,200 1.4591 0.67%
2021-02-23 0 0.149 0.135 0.150 0.135 0.159 804,000 113,184 0.1408 1.490 1.350 1.500 1.350 1.590 80,400 1.4078 4.20%
2021-02-22 0 0.143 0.137 0.145 0.135 0.155 1,488,000 219,064 0.1472 1.430 1.370 1.450 1.350 1.550 148,800 1.4722 -3.38%
2021-02-19 0 0.148 0.140 0.148 0.120 0.156 5,368,000 748,928 0.1395 1.480 1.400 1.480 1.200 1.560 536,800 1.3952 27.59%
2021-02-18 0 0.116 0.116 0.120 0.115 0.123 1,048,000 121,920 0.1163 1.160 1.160 1.200 1.150 1.230 104,800 1.1634 0.00%
2021-02-17 0 0.116 0.115 0.123 0.114 0.123 212,000 25,268 0.1192 1.160 1.150 1.230 1.140 1.230 21,200 1.1919 3.57%
2021-02-16 0 0.112 0.112 0.116 0.112 0.116 36,000 4,064 0.1129 1.120 1.120 1.160 1.120 1.160 3,600 1.1289 0.00%
2021-02-11 0 0.112 0.111 0.122 0.112 0.122 220,000 26,000 0.1182 1.120 1.110 1.220 1.120 1.220 22,000 1.1818 -7.44%
2021-02-10 0 0.121 0.111 0.121 0.116 0.123 276,000 33,100 0.1199 1.210 1.110 1.210 1.160 1.230 27,600 1.1993 3.42%
2021-02-09 0 0.117 0.111 0.118 0.111 0.119 328,000 38,476 0.1173 1.170 1.110 1.180 1.110 1.190 32,800 1.1730 1.74%
2021-02-08 0 0.115 0.109 0.115 0.115 0.115 3,488,000 380,432 0.1091 1.150 1.090 1.150 1.150 1.150 348,800 1.0907 5.50%
2021-02-05 0 0.109 0.109 0.115 0.107 0.108 360,000 38,768 0.1077 1.090 1.090 1.150 1.070 1.080 36,000 1.0769 0.93%
2021-02-04 0 0.108 0.108 0.120 0.106 0.109 96,000 10,432 0.1087 1.080 1.080 1.200 1.060 1.090 9,600 1.0867 -3.57%
2021-02-03 0 0.112 0.112 0.116 - - 0 0 - 1.120 1.120 1.160 - - 0 - 0.00%
2021-02-02 0 0.112 0.111 0.116 0.112 0.112 2,604,000 291,648 0.1120 1.120 1.110 1.160 1.120 1.120 260,400 1.1200 0.00%
2021-02-01 0 0.112 0.111 0.116 - - 0 0 - 1.120 1.110 1.160 - - 0 - 0.00%
2021-01-29 0 0.112 0.101 0.116 0.106 0.112 52,000 5,800 0.1115 1.120 1.010 1.160 1.060 1.120 5,200 1.1154 0.00%
2021-01-28 0 0.112 0.111 0.118 0.112 0.115 672,000 76,836 0.1143 1.120 1.110 1.180 1.120 1.150 67,200 1.1434 -5.08%
2021-01-27 0 0.118 0.113 0.122 0.111 0.123 460,000 52,148 0.1134 1.180 1.130 1.220 1.110 1.230 46,000 1.1337 0.00%
2021-01-26 0 0.118 0.114 0.118 0.118 0.120 40,000 4,752 0.1188 1.180 1.140 1.180 1.180 1.200 4,000 1.1880 0.85%
2021-01-25 0 0.117 0.111 0.117 0.110 0.118 608,000 70,356 0.1157 1.170 1.110 1.170 1.100 1.180 60,800 1.1572 4.46%
2021-01-22 0 0.112 0.112 0.120 0.111 0.114 724,000 81,184 0.1121 1.120 1.120 1.200 1.110 1.140 72,400 1.1213 -2.61%
2021-01-21 0 0.115 0.112 0.115 0.116 0.117 12,000 1,400 0.1167 1.150 1.120 1.150 1.160 1.170 1,200 1.1667 -2.54%
2021-01-20 0 0.118 0.112 0.120 0.112 0.118 632,000 71,360 0.1129 1.180 1.120 1.200 1.120 1.180 63,200 1.1291 6.31%
2021-01-19 0 0.111 0.111 0.115 0.108 0.111 516,000 57,012 0.1105 1.110 1.110 1.150 1.080 1.110 51,600 1.1049 0.00%
2021-01-18 0 0.111 0.111 0.124 - - 0 0 - 1.110 1.110 1.240 - - 0 - 0.91%
2021-01-15 0 0.110 0.110 0.115 0.110 0.110 12,000 1,320 0.1100 1.100 1.100 1.150 1.100 1.100 1,200 1.1000 -5.17%
2021-01-14 0 0.116 0.113 0.117 0.113 0.118 364,000 41,720 0.1146 1.160 1.130 1.170 1.130 1.180 36,400 1.1462 8.41%
2021-01-13 0 0.107 0.107 0.110 0.105 0.120 2,024,000 218,264 0.1078 1.070 1.070 1.100 1.050 1.200 202,400 1.0784 -10.83%
2021-01-12 0 0.120 0.101 0.120 0.115 0.120 844,000 100,268 0.1188 1.200 1.010 1.200 1.150 1.200 84,400 1.1880 6.19%
2021-01-11 0 0.113 0.113 0.124 - - 0 0 - 1.130 1.130 1.240 - - 0 - 1.80%
2021-01-08 0 0.111 0.110 0.118 0.110 0.118 208,000 22,980 0.1105 1.110 1.100 1.180 1.100 1.180 20,800 1.1048 -5.13%
2021-01-07 0 0.117 0.117 0.118 0.118 0.119 32,000 3,788 0.1184 1.170 1.170 1.180 1.180 1.190 3,200 1.1838 10.38%
2021-01-06 0 0.106 0.106 0.115 0.106 0.112 300,000 32,976 0.1099 1.060 1.060 1.150 1.060 1.120 30,000 1.0992 -5.36%
2021-01-05 0 0.112 0.112 0.119 0.112 0.116 28,000 3,216 0.1149 1.120 1.120 1.190 1.120 1.160 2,800 1.1486 -2.61%
2021-01-04 0 0.115 0.114 0.115 0.112 0.115 884,000 100,300 0.1135 1.150 1.140 1.150 1.120 1.150 88,400 1.1346 4.55%
2020-12-31 0 0.110 0.108 0.123 0.110 0.110 64,000 7,040 0.1100 1.100 1.080 1.230 1.100 1.100 6,400 1.1000 0.00%
2020-12-30 0 0.110 0.110 0.118 0.110 0.118 1,160,000 136,040 0.1173 1.100 1.100 1.180 1.100 1.180 116,000 1.1728 -3.51%
2020-12-29 0 0.114 0.104 0.117 0.108 0.117 32,000 3,700 0.1156 1.140 1.040 1.170 1.080 1.170 3,200 1.1563 12.87%
2020-12-28 0 0.101 0.101 0.123 0.100 0.100 64,000 6,400 0.1000 1.010 1.010 1.230 1.000 1.000 6,400 1.0000 0.00%
2020-12-24 0 0.101 0.101 0.118 - - 0 0 - 1.010 1.010 1.180 - - 0 - 0.00%
2020-12-23 0 0.101 0.101 0.120 0.101 0.101 20,000 2,020 0.1010 1.010 1.010 1.200 1.010 1.010 2,000 1.0100 0.00%
2020-12-22 0 0.101 0.101 0.120 0.100 0.103 1,876,000 193,072 0.1029 1.010 1.010 1.200 1.000 1.030 187,600 1.0292 -1.94%
2020-12-21 0 0.103 0.102 0.113 0.102 0.104 568,000 58,336 0.1027 1.030 1.020 1.130 1.020 1.040 56,800 1.0270 -5.50%
2020-12-18 0 0.109 0.109 0.120 - - 0 0 - 1.090 1.090 1.200 - - 0 - 0.00%
2020-12-17 0 0.109 0.108 0.117 0.109 0.109 76,000 8,284 0.1090 1.090 1.080 1.170 1.090 1.090 7,600 1.0900 -7.63%
2020-12-16 0 0.118 0.110 0.118 0.109 0.119 260,000 30,192 0.1161 1.180 1.100 1.180 1.090 1.190 26,000 1.1612 10.28%
2020-12-15 0 0.107 0.107 0.113 0.107 0.107 28,000 2,996 0.1070 1.070 1.070 1.130 1.070 1.070 2,800 1.0700 0.00%
2020-12-14 0 0.107 0.104 0.114 - - 0 0 - 1.070 1.040 1.140 - - 0 - 0.00%
2020-12-11 0 0.107 0.101 0.112 0.107 0.107 80,000 8,560 0.1070 1.070 1.010 1.120 1.070 1.070 8,000 1.0700 3.88%
2020-12-10 0 0.103 0.100 0.119 - - 0 0 - 1.030 1.000 1.190 - - 0 - 0.00%
2020-12-09 0 0.103 0.103 0.113 0.101 0.102 196,000 19,880 0.1014 1.030 1.030 1.130 1.010 1.020 19,600 1.0143 0.98%
2020-12-08 0 0.102 0.102 0.110 0.102 0.102 64,000 6,528 0.1020 1.020 1.020 1.100 1.020 1.020 6,400 1.0200 -4.67%
2020-12-07 0 0.107 0.107 0.116 0.107 0.107 64,000 6,848 0.1070 1.070 1.070 1.160 1.070 1.070 6,400 1.0700 1.90%
2020-12-04 0 0.105 0.103 0.107 0.105 0.108 648,000 68,520 0.1057 1.050 1.030 1.070 1.050 1.080 64,800 1.0574 -5.41%
2020-12-03 0 0.111 0.111 0.116 0.110 0.111 220,000 24,368 0.1108 1.110 1.110 1.160 1.100 1.110 22,000 1.1076 -3.48%
2020-12-02 0 0.115 0.115 0.124 0.114 0.120 2,288,000 264,428 0.1156 1.150 1.150 1.240 1.140 1.200 228,800 1.1557 7.48%
2020-12-01 0 0.107 0.107 0.110 0.100 0.110 11,860,000 1,226,360 0.1034 1.070 1.070 1.100 1.000 1.100 1,186,000 1.0340 -7.76%
2020-11-30 0 0.116 0.112 - - - 0 0 - 1.160 1.120 - - - 0 - 0.00%
2020-11-27 0 0.116 0.116 0.140 - - 0 0 - 1.160 1.160 1.400 - - 0 - 1.75%
2020-11-26 0 0.114 0.112 0.120 0.112 0.114 212,000 24,160 0.1140 1.140 1.120 1.200 1.120 1.140 21,200 1.1396 -5.00%
2020-11-25 0 0.120 0.120 0.125 0.118 0.118 40,000 4,720 0.1180 1.200 1.200 1.250 1.180 1.180 4,000 1.1800 -4.00%
2020-11-24 0 0.125 0.119 0.135 - - 0 0 - 1.250 1.190 1.350 - - 0 - 0.00%
2020-11-23 0 0.125 0.125 0.140 0.124 0.124 240,000 29,760 0.1240 1.250 1.250 1.400 1.240 1.240 24,000 1.2400 -3.85%
2020-11-20 0 0.130 0.115 0.132 - - 0 0 - 1.300 1.150 1.320 - - 0 - 0.00%
2020-11-19 0 0.130 0.130 0.131 0.123 0.134 536,000 70,860 0.1322 1.300 1.300 1.310 1.230 1.340 53,600 1.3220 7.44%
2020-11-18 0 0.121 0.112 0.125 0.121 0.121 224,000 27,104 0.1210 1.210 1.120 1.250 1.210 1.210 22,400 1.2100 0.00%
2020-11-17 0 0.121 0.121 0.135 - - 0 0 - 1.210 1.210 1.350 - - 0 - 1.68%
2020-11-16 0 0.119 0.106 0.120 0.119 0.119 240,000 28,560 0.1190 1.190 1.060 1.200 1.190 1.190 24,000 1.1900 0.00%
2020-11-13 0 0.119 0.106 0.120 - - 0 0 - 1.190 1.060 1.200 - - 0 - 0.00%
2020-11-12 0 0.119 0.112 0.125 - - 0 0 - 1.190 1.120 1.250 - - 0 - 0.00%
2020-11-11 0 0.119 0.119 0.123 0.119 0.123 264,000 31,776 0.1204 1.190 1.190 1.230 1.190 1.230 26,400 1.2036 -3.25%
2020-11-10 0 0.123 0.120 0.123 0.123 0.123 40,000 4,920 0.1230 1.230 1.200 1.230 1.230 1.230 4,000 1.2300 2.50%
2020-11-09 0 0.120 0.120 0.133 - - 0 0 - 1.200 1.200 1.330 - - 0 - 1.69%
2020-11-06 0 0.118 0.115 0.135 - - 0 0 - 1.180 1.150 1.350 - - 0 - 0.00%
2020-11-05 0 0.118 0.116 0.118 0.115 0.118 516,000 60,824 0.1179 1.180 1.160 1.180 1.150 1.180 51,600 1.1788 -1.67%
2020-11-04 0 0.120 0.116 0.135 - - 0 0 - 1.200 1.160 1.350 - - 0 - 0.00%
2020-11-03 0 0.120 0.120 0.135 0.118 0.118 8,000 944 0.1180 1.200 1.200 1.350 1.180 1.180 800 1.1800 -7.69%
2020-11-02 0 0.130 0.118 0.130 0.130 0.130 44,000 5,720 0.1300 1.300 1.180 1.300 1.300 1.300 4,400 1.3000 2.36%
2020-10-30 0 0.127 0.117 0.135 - - 0 0 - 1.270 1.170 1.350 - - 0 - 0.00%
2020-10-29 0 0.127 0.119 0.127 - - 0 0 - 1.270 1.190 1.270 - - 0 - 0.00%
2020-10-28 0 0.127 0.120 0.127 - - 0 0 - 1.270 1.200 1.270 - - 0 - 0.00%
2020-10-27 0 0.127 0.127 0.129 0.125 0.132 512,000 66,500 0.1299 1.270 1.270 1.290 1.250 1.320 51,200 1.2988 0.79%
2020-10-23 0 0.126 0.125 0.130 0.125 0.126 284,000 35,600 0.1254 1.260 1.250 1.300 1.250 1.260 28,400 1.2535 -3.08%
2020-10-22 0 0.130 0.125 0.133 0.125 0.130 496,000 63,980 0.1290 1.300 1.250 1.330 1.250 1.300 49,600 1.2899 2.36%
2020-10-21 0 0.127 0.126 0.133 0.125 0.127 132,000 16,716 0.1266 1.270 1.260 1.330 1.250 1.270 13,200 1.2664 -3.79%
2020-10-20 0 0.132 0.129 0.132 0.128 0.133 712,000 92,952 0.1306 1.320 1.290 1.320 1.280 1.330 71,200 1.3055 3.12%
2020-10-19 0 0.128 0.120 0.130 - - 0 0 - 1.280 1.200 1.300 - - 0 - 0.00%
2020-10-16 0 0.128 0.124 0.128 0.124 0.129 1,016,000 122,284 0.1204 1.280 1.240 1.280 1.240 1.290 101,600 1.2036 6.67%
2020-10-15 0 0.120 0.126 0.128 0.120 0.126 1,788,000 224,880 0.1258 1.200 1.260 1.280 1.200 1.260 178,800 1.2577 0.00%
2020-10-14 0 0.120 0.120 0.128 0.116 0.120 636,000 75,316 0.1184 1.200 1.200 1.280 1.160 1.200 63,600 1.1842 3.45%
2020-10-12 0 0.116 0.116 0.130 - - 0 0 - 1.160 1.160 1.300 - - 0 - 0.00%
2020-10-09 0 0.116 0.116 0.121 0.116 0.117 272,000 31,672 0.1164 1.160 1.160 1.210 1.160 1.170 27,200 1.1644 0.00%
2020-10-08 0 0.116 0.116 0.120 0.114 0.120 2,236,000 261,032 0.1167 1.160 1.160 1.200 1.140 1.200 223,600 1.1674 -3.33%
2020-10-07 0 0.120 0.115 0.120 0.114 0.120 492,000 57,148 0.1162 1.200 1.150 1.200 1.140 1.200 49,200 1.1615 0.00%
2020-10-06 0 0.120 0.116 0.120 0.113 0.129 584,000 69,816 0.1195 1.200 1.160 1.200 1.130 1.290 58,400 1.1955 -9.09%
2020-10-05 0 0.132 0.113 0.132 0.110 0.138 1,372,000 159,648 0.1164 1.320 1.130 1.320 1.100 1.380 137,200 1.1636 -2.22%
2020-09-30 0 0.135 0.134 0.138 0.125 0.178 3,828,000 587,072 0.1534 1.350 1.340 1.380 1.250 1.780 382,800 1.5336 8.87%
2020-09-29 0 0.124 0.121 0.124 0.109 0.176 1,036,000 138,244 0.1334 1.240 1.210 1.240 1.090 1.760 103,600 1.3344 16.98%
2020-09-28 0 0.106 0.101 0.130 - - 0 0 - 1.060 1.010 1.300 - - 0 - 0.00%
2020-09-25 0 0.106 0.102 0.178 - - 0 0 - 1.060 1.020 1.780 - - 0 - 0.00%
2020-09-24 0 0.106 0.102 0.178 - - 0 0 - 1.060 1.020 1.780 - - 0 - 0.00%
2020-09-23 0 0.106 0.102 0.125 - - 0 0 - 1.060 1.020 1.250 - - 0 - 0.00%
2020-09-22 0 0.106 0.106 0.178 0.106 0.107 200,000 21,260 0.1063 1.060 1.060 1.780 1.060 1.070 20,000 1.0630 -2.75%
2020-09-21 0 0.109 0.105 0.178 - - 0 0 - 1.090 1.050 1.780 - - 0 - 0.00%
2020-09-18 0 0.109 0.105 0.176 - - 0 0 - 1.090 1.050 1.760 - - 0 - 0.00%
2020-09-17 0 0.109 0.102 0.109 - - 0 0 - 1.090 1.020 1.090 - - 0 - -0.91%
2020-09-16 0 0.110 0.106 0.128 0.110 0.110 400,000 44,000 0.1100 1.100 1.060 1.280 1.100 1.100 40,000 1.1000 4.76%
2020-09-15 0 0.105 0.100 0.124 - - 0 0 - 1.050 1.000 1.240 - - 0 - 0.00%
2020-09-14 0 0.105 0.104 0.105 0.101 0.105 188,000 19,596 0.1042 1.050 1.040 1.050 1.010 1.050 18,800 1.0423 -4.55%
2020-09-11 0 0.110 0.100 0.125 - - 0 0 - 1.100 1.000 1.250 - - 0 - 0.00%
2020-09-10 0 0.110 0.110 0.122 0.110 0.111 536,000 59,176 0.1104 1.100 1.100 1.220 1.100 1.110 53,600 1.1040 0.00%
2020-09-09 0 0.110 0.103 0.129 - - 0 0 - 1.100 1.030 1.290 - - 0 - 0.00%
2020-09-08 0 0.110 0.110 0.122 0.103 0.110 8,000 852 0.1065 1.100 1.100 1.220 1.030 1.100 800 1.0650 6.80%
2020-09-07 0 0.103 0.103 0.109 0.102 0.110 896,000 94,936 0.1060 1.030 1.030 1.090 1.020 1.100 89,600 1.0596 -8.85%
2020-09-04 0 0.113 0.113 0.115 - - 0 0 - 1.130 1.130 1.150 - - 0 - 0.00%
2020-09-03 0 0.113 0.113 0.179 0.113 0.113 152,000 17,176 0.1130 1.130 1.130 1.790 1.130 1.130 15,200 1.1300 0.00%
2020-09-02 0 0.113 0.108 0.160 - - 0 0 - 1.130 1.080 1.600 - - 0 - 0.00%
2020-09-01 0 0.113 0.108 0.150 - - 0 0 - 1.130 1.080 1.500 - - 0 - 0.00%
2020-08-31 0 0.113 0.113 0.176 0.113 0.114 100,000 11,340 0.1134 1.130 1.130 1.760 1.130 1.140 10,000 1.1340 -4.24%
2020-08-28 0 0.118 0.110 0.118 0.118 0.120 180,000 21,400 0.1189 1.180 1.100 1.180 1.180 1.200 18,000 1.1889 1.72%
2020-08-27 0 0.116 0.110 0.170 - - 60,000 6,600 0.1100 1.160 1.100 1.700 - - 6,000 1.1000 0.00%
2020-08-26 0 0.116 0.116 0.132 0.116 0.116 128,000 14,848 0.1160 1.160 1.160 1.320 1.160 1.160 12,800 1.1600 0.00%
2020-08-25 0 0.116 0.113 0.168 0.113 0.118 364,000 42,548 0.1169 1.160 1.130 1.680 1.130 1.180 36,400 1.1689 -0.85%
2020-08-24 0 0.117 0.110 0.117 0.106 0.117 848,000 92,396 0.1090 1.170 1.100 1.170 1.060 1.170 84,800 1.0896 -2.50%
2020-08-21 0 0.120 0.112 0.120 0.120 0.121 68,000 8,208 0.1207 1.200 1.120 1.200 1.200 1.210 6,800 1.2071 0.00%
2020-08-20 0 0.120 0.115 0.144 0.120 0.120 6,944,000 833,280 0.1200 1.200 1.150 1.440 1.200 1.200 694,400 1.2000 0.00%
2020-08-19 0 0.120 0.109 - - - 0 0 - 1.200 1.090 - - - 0 - 0.00%
2020-08-18 0 0.120 0.107 0.140 - - 0 0 - 1.200 1.070 1.400 - - 0 - 0.00%
2020-08-17 0 0.120 0.120 0.130 0.120 0.120 208,000 24,960 0.1200 1.200 1.200 1.300 1.200 1.200 20,800 1.2000 -4.00%
2020-08-14 0 0.125 0.125 0.128 0.125 0.130 224,000 28,400 0.1268 1.250 1.250 1.280 1.250 1.300 22,400 1.2679 0.00%
2020-08-13 0 0.125 0.125 0.139 0.117 0.179 504,000 65,772 0.1305 1.250 1.250 1.390 1.170 1.790 50,400 1.3050 12.61%
2020-08-12 0 0.111 0.110 0.195 - - 0 0 - 1.110 1.100 1.950 - - 0 - 0.00%
2020-08-11 0 0.111 0.111 0.149 - - 0 0 - 1.110 1.110 1.490 - - 0 - 0.00%
2020-08-10 0 0.111 0.111 0.120 0.111 0.111 60,000 6,660 0.1110 1.110 1.110 1.200 1.110 1.110 6,000 1.1100 0.91%
2020-08-07 0 0.110 0.110 0.135 - - 0 0 - 1.100 1.100 1.350 - - 0 - 0.00%
2020-08-06 0 0.110 0.110 0.120 0.110 0.112 200,000 22,120 0.1106 1.100 1.100 1.200 1.100 1.120 20,000 1.1060 0.00%
2020-08-05 0 0.110 0.110 0.135 - - 0 0 - 1.100 1.100 1.350 - - 0 - 0.92%
2020-08-04 0 0.109 0.109 0.118 0.109 0.109 44,000 4,796 0.1090 1.090 1.090 1.180 1.090 1.090 4,400 1.0900 0.00%
2020-08-03 0 0.109 0.109 0.117 0.108 0.109 268,000 29,112 0.1086 1.090 1.090 1.170 1.080 1.090 26,800 1.0863 -5.22%
2020-07-31 0 0.115 0.110 0.130 - - 0 0 - 1.150 1.100 1.300 - - 0 - 0.00%
2020-07-30 0 0.115 0.115 0.130 0.109 0.115 828,000 91,188 0.1101 1.150 1.150 1.300 1.090 1.150 82,800 1.1013 -1.71%
2020-07-29 0 0.117 0.117 0.120 0.110 0.120 1,020,000 115,436 0.1132 1.170 1.170 1.200 1.100 1.200 102,000 1.1317 -0.85%
2020-07-28 0 0.118 0.118 0.124 0.118 0.128 12,000 1,496 0.1247 1.180 1.180 1.240 1.180 1.280 1,200 1.2467 0.00%
2020-07-27 0 0.118 0.112 0.119 0.118 0.118 100,000 11,800 0.1180 1.180 1.120 1.190 1.180 1.180 10,000 1.1800 -0.84%
2020-07-24 0 0.119 0.113 0.119 0.113 0.125 24,000 2,808 0.1170 1.190 1.130 1.190 1.130 1.250 2,400 1.1700 1.71%
2020-07-23 0 0.117 0.116 0.128 - - 0 0 - 1.170 1.160 1.280 - - 0 - 0.00%
2020-07-22 0 0.117 0.117 0.130 0.117 0.120 96,000 11,416 0.1189 1.170 1.170 1.300 1.170 1.200 9,600 1.1892 -3.31%
2020-07-21 0 0.121 0.118 0.121 - - 0 0 - 1.210 1.180 1.210 - - 0 - 0.00%
2020-07-20 0 0.121 0.115 0.123 0.121 0.121 64,000 7,744 0.1210 1.210 1.150 1.230 1.210 1.210 6,400 1.2100 0.00%
2020-07-17 0 0.121 0.121 0.124 0.121 0.124 276,000 34,068 0.1234 1.210 1.210 1.240 1.210 1.240 27,600 1.2343 -3.20%
2020-07-16 0 0.125 0.121 0.125 - - 0 0 - 1.250 1.210 1.250 - - 0 - -4.58%
2020-07-15 0 0.131 0.113 0.131 - - 0 0 - 1.310 1.130 1.310 - - 0 - -0.76%
2020-07-14 0 0.132 0.120 0.135 0.132 0.132 200,000 26,400 0.1320 1.320 1.200 1.350 1.320 1.320 20,000 1.3200 1.54%
2020-07-13 0 0.130 0.123 0.130 - - 0 0 - 1.300 1.230 1.300 - - 0 - 0.00%
2020-07-10 0 0.130 0.120 0.138 - - 0 0 - 1.300 1.200 1.380 - - 0 - 0.00%
2020-07-09 0 0.130 0.110 0.134 0.130 0.133 80,000 10,436 0.1305 1.300 1.100 1.340 1.300 1.330 8,000 1.3045 -2.99%
2020-07-08 0 0.134 0.110 0.134 0.125 0.139 252,000 33,348 0.1323 1.340 1.100 1.340 1.250 1.390 25,200 1.3233 3.08%
2020-07-07 0 0.130 0.117 0.130 0.126 0.136 200,000 26,600 0.1330 1.300 1.170 1.300 1.260 1.360 20,000 1.3300 5.69%
2020-07-06 0 0.123 0.111 0.130 0.107 0.126 232,000 28,228 0.1217 1.230 1.110 1.300 1.070 1.260 23,200 1.2167 4.24%
2020-07-03 0 0.118 0.115 0.130 0.107 0.118 636,000 74,576 0.1173 1.180 1.150 1.300 1.070 1.180 63,600 1.1726 11.32%
2020-07-02 0 0.106 0.105 0.115 0.100 0.140 1,280,000 137,436 0.1074 1.060 1.050 1.150 1.000 1.400 128,000 1.0737 -15.87%
2020-06-30 0 0.126 0.112 0.145 0.110 0.130 448,000 50,304 0.1123 1.260 1.120 1.450 1.100 1.300 44,800 1.1229 1.61%
2020-06-29 0 0.124 0.100 0.125 - - 0 0 - 1.240 1.000 1.250 - - 0 - -3.88%
2020-06-26 0 0.129 0.113 0.139 - - 0 0 - 1.290 1.130 1.390 - - 0 - 0.00%
2020-06-24 0 0.129 0.100 0.133 0.117 0.134 28,000 3,612 0.1290 1.290 1.000 1.330 1.170 1.340 2,800 1.2900 3.20%
2020-06-23 0 0.125 0.123 0.125 0.124 0.125 1,420,000 176,088 0.1240 1.250 1.230 1.250 1.240 1.250 142,000 1.2401 0.00%
2020-06-22 0 0.125 0.125 0.145 0.120 0.123 356,000 43,092 0.1210 1.250 1.250 1.450 1.200 1.230 35,600 1.2104 0.00%
2020-06-19 0 0.125 0.125 0.126 0.121 0.125 412,000 51,292 0.1245 1.250 1.250 1.260 1.210 1.250 41,200 1.2450 1.63%
2020-06-18 0 0.123 0.123 0.145 0.120 0.120 184,000 22,080 0.1200 1.230 1.230 1.450 1.200 1.200 18,400 1.2000 -2.38%
2020-06-17 0 0.126 0.117 0.131 - - 0 0 - 1.260 1.170 1.310 - - 0 - 0.00%
2020-06-16 0 0.126 0.123 0.145 - - 0 0 - 1.260 1.230 1.450 - - 0 - 0.00%
2020-06-15 0 0.126 0.126 0.145 0.126 0.126 344,000 43,344 0.1260 1.260 1.260 1.450 1.260 1.260 34,400 1.2600 2.44%
2020-06-12 0 0.123 0.123 0.145 0.120 0.123 516,000 62,372 0.1209 1.230 1.230 1.450 1.200 1.230 51,600 1.2088 -10.22%
2020-06-11 0 0.137 0.120 0.138 - - 0 0 - 1.370 1.200 1.380 - - 0 - -1.44%
2020-06-10 0 0.139 0.120 0.154 0.126 0.139 264,000 33,916 0.1285 1.390 1.200 1.540 1.260 1.390 26,400 1.2847 5.30%
2020-06-09 0 0.132 0.132 0.150 - - 0 0 - 1.320 1.320 1.500 - - 0 - 0.76%
2020-06-08 0 0.131 0.131 0.150 0.130 0.130 48,000 6,240 0.1300 1.310 1.310 1.500 1.300 1.300 4,800 1.3000 0.00%
2020-06-05 0 0.131 0.131 0.150 0.128 0.131 420,000 53,820 0.1281 1.310 1.310 1.500 1.280 1.310 42,000 1.2814 -0.76%
2020-06-04 0 0.132 0.129 0.132 0.132 0.132 40,000 5,280 0.1320 1.320 1.290 1.320 1.320 1.320 4,000 1.3200 2.33%
2020-06-03 0 0.129 0.126 0.134 0.129 0.129 40,000 5,160 0.1290 1.290 1.260 1.340 1.290 1.290 4,000 1.2900 -3.73%
2020-06-02 0 0.134 0.127 0.134 0.134 0.138 632,000 85,836 0.1358 1.340 1.270 1.340 1.340 1.380 63,200 1.3582 0.00%
2020-06-01 0 0.134 0.130 0.135 0.130 0.136 1,888,000 251,432 0.1332 1.340 1.300 1.350 1.300 1.360 188,800 1.3317 5.51%
2020-05-29 0 0.127 0.121 0.127 0.127 0.138 2,318,000 300,014 0.1294 1.270 1.210 1.270 1.270 1.380 231,800 1.2943 1.60%
2020-05-28 0 0.125 0.125 0.128 0.121 0.124 108,000 13,372 0.1238 1.250 1.250 1.280 1.210 1.240 10,800 1.2381 -1.57%
2020-05-27 0 0.127 0.127 0.130 0.127 0.127 128,000 16,256 0.1270 1.270 1.270 1.300 1.270 1.270 12,800 1.2700 -2.31%
2020-05-26 0 0.130 0.128 0.130 0.130 0.130 244,000 31,720 0.1300 1.300 1.280 1.300 1.300 1.300 24,400 1.3000 -2.26%
2020-05-25 0 0.133 0.114 0.138 0.115 0.133 112,000 13,096 0.1169 1.330 1.140 1.380 1.150 1.330 11,200 1.1693 -0.75%
2020-05-22 0 0.134 0.129 0.134 0.129 0.140 1,388,000 180,968 0.1304 1.340 1.290 1.340 1.290 1.400 138,800 1.3038 -4.29%
2020-05-21 0 0.140 0.135 0.140 0.135 0.140 16,000 2,180 0.1363 1.400 1.350 1.400 1.350 1.400 1,600 1.3625 0.72%
2020-05-20 0 0.139 0.129 0.140 0.133 0.140 112,000 15,564 0.1390 1.390 1.290 1.400 1.330 1.400 11,200 1.3896 -0.71%
2020-05-19 0 0.140 0.139 0.140 0.126 0.140 1,844,000 253,772 0.1376 1.400 1.390 1.400 1.260 1.400 184,400 1.3762 -6.04%
2020-05-18 0 0.149 0.051 0.149 - - 0 0 - 1.490 0.510 1.490 - - 0 - 0.00%
2020-05-15 0 0.149 0.140 0.149 - - 0 0 - 1.490 1.400 1.490 - - 0 - -0.67%
2020-05-14 0 0.150 0.050 0.150 0.143 0.150 100,000 14,340 0.1434 1.500 0.500 1.500 1.430 1.500 10,000 1.4340 4.90%
2020-05-13 0 0.143 0.143 0.150 0.140 0.146 180,000 25,720 0.1429 1.430 1.430 1.500 1.400 1.460 18,000 1.4289 -5.92%
2020-05-12 0 0.152 0.142 0.152 0.143 0.152 228,000 34,404 0.1509 1.520 1.420 1.520 1.430 1.520 22,800 1.5089 0.00%
2020-05-11 0 0.152 0.138 0.152 - - 0 0 - 1.520 1.380 1.520 - - 0 - 0.00%
2020-05-08 0 0.152 0.140 0.152 0.152 0.152 40,000 6,080 0.1520 1.520 1.400 1.520 1.520 1.520 4,000 1.5200 -0.65%
2020-05-07 0 0.153 0.133 0.153 0.150 0.153 88,000 13,224 0.1503 1.530 1.330 1.530 1.500 1.530 8,800 1.5027 2.00%
2020-05-06 0 0.150 0.150 0.155 0.150 0.155 1,312,000 199,284 0.1519 1.500 1.500 1.550 1.500 1.550 131,200 1.5189 0.67%
2020-05-05 0 0.149 0.136 0.154 0.148 0.149 200,000 29,728 0.1486 1.490 1.360 1.540 1.480 1.490 20,000 1.4864 -0.67%
2020-05-04 0 0.150 0.139 0.150 - - 0 0 - 1.500 1.390 1.500 - - 0 - -2.60%
2020-04-29 0 0.154 0.134 0.154 0.140 0.154 228,000 32,032 0.1405 1.540 1.340 1.540 1.400 1.540 22,800 1.4049 10.00%
2020-04-28 0 0.140 0.140 0.155 - - 0 0 - 1.400 1.400 1.550 - - 0 - 0.00%
2020-04-27 0 0.140 0.137 0.157 0.134 0.157 600,000 84,912 0.1415 1.400 1.370 1.570 1.340 1.570 60,000 1.4152 -10.83%
2020-04-24 0 0.157 0.150 0.157 0.151 0.160 552,000 85,724 0.1553 1.570 1.500 1.570 1.510 1.600 55,200 1.5530 3.97%
2020-04-23 0 0.151 0.150 0.159 - - 0 0 - 1.510 1.500 1.590 - - 0 - 0.00%
2020-04-22 0 0.151 0.151 0.159 0.150 0.160 476,000 75,464 0.1585 1.510 1.510 1.590 1.500 1.600 47,600 1.5854 -5.63%
2020-04-21 0 0.160 0.155 0.160 0.155 0.161 2,348,000 376,144 0.1602 1.600 1.550 1.600 1.550 1.610 234,800 1.6020 6.67%
2020-04-20 0 0.150 0.150 0.160 0.150 0.152 232,000 34,968 0.1507 1.500 1.500 1.600 1.500 1.520 23,200 1.5072 -6.83%
2020-04-17 0 0.161 0.143 0.161 0.162 0.165 220,000 36,044 0.1638 1.610 1.430 1.610 1.620 1.650 22,000 1.6384 3.87%
2020-04-16 0 0.155 0.135 0.168 - - 0 0 - 1.550 1.350 1.680 - - 0 - 0.00%
2020-04-15 0 0.155 0.130 0.168 0.155 0.155 28,000 4,340 0.1550 1.550 1.300 1.680 1.550 1.550 2,800 1.5500 0.00%
2020-04-14 0 0.155 0.145 0.155 0.156 0.156 20,000 3,120 0.1560 1.550 1.450 1.550 1.560 1.560 2,000 1.5600 7.64%
2020-04-09 0 0.144 0.144 0.175 - - 0 0 - 1.440 1.440 1.750 - - 0 - 0.00%
2020-04-08 0 0.144 0.144 0.175 0.144 0.148 396,000 57,340 0.1448 1.440 1.440 1.750 1.440 1.480 39,600 1.4480 0.00%
2020-04-07 0 0.144 0.130 0.144 - - 0 0 - 1.440 1.300 1.440 - - 0 - -1.37%
2020-04-06 0 0.146 0.130 0.148 - - 0 0 - 1.460 1.300 1.480 - - 0 - 0.00%
2020-04-03 0 0.146 0.146 0.148 0.128 0.146 1,244,000 167,364 0.1345 1.460 1.460 1.480 1.280 1.460 124,400 1.3454 1.39%
2020-04-02 0 0.144 0.138 0.147 0.144 0.150 200,000 29,140 0.1457 1.440 1.380 1.470 1.440 1.500 20,000 1.4570 0.00%
2020-04-01 0 0.144 0.133 0.144 0.132 0.144 568,000 77,072 0.1357 1.440 1.330 1.440 1.320 1.440 56,800 1.3569 10.77%
2020-03-31 0 0.130 0.129 0.136 0.128 0.137 696,000 91,496 0.1315 1.300 1.290 1.360 1.280 1.370 69,600 1.3146 -9.72%
2020-03-30 0 0.144 0.125 0.144 - - 0 0 - 1.440 1.250 1.440 - - 0 - 0.00%
2020-03-27 0 0.144 0.138 0.149 0.138 0.149 176,000 25,476 0.1448 1.440 1.380 1.490 1.380 1.490 17,600 1.4475 4.35%
2020-03-26 0 0.138 0.136 0.138 0.138 0.140 112,000 15,560 0.1389 1.380 1.360 1.380 1.380 1.400 11,200 1.3893 0.00%
2020-03-25 0 0.138 0.138 0.141 0.138 0.142 128,000 17,696 0.1383 1.380 1.380 1.410 1.380 1.420 12,800 1.3825 0.00%
2020-03-24 0 0.138 0.136 0.138 0.129 0.138 456,000 62,408 0.1369 1.380 1.360 1.380 1.290 1.380 45,600 1.3686 6.98%
2020-03-23 0 0.129 0.127 0.129 0.120 0.129 940,000 118,608 0.1262 1.290 1.270 1.290 1.200 1.290 94,000 1.2618 -13.42%
2020-03-20 0 0.149 0.149 0.153 - - 0 0 - 1.490 1.490 1.530 - - 0 - 0.00%
2020-03-19 0 0.149 0.092 0.158 - - 0 0 - 1.490 0.920 1.580 - - 0 - 0.00%
2020-03-18 0 0.149 - 0.152 0.149 0.149 112,000 16,688 0.1490 1.490 - 1.520 1.490 1.490 11,200 1.4900 -0.67%
2020-03-17 0 0.150 0.150 0.160 0.149 0.149 244,000 36,556 0.1498 1.500 1.500 1.600 1.490 1.490 24,400 1.4982 0.00%
2020-03-16 0 0.150 0.150 0.158 0.150 0.155 344,000 52,200 0.1517 1.500 1.500 1.580 1.500 1.550 34,400 1.5174 -5.66%
2020-03-13 0 0.159 0.159 0.162 0.150 0.159 836,000 127,144 0.1521 1.590 1.590 1.620 1.500 1.590 83,600 1.5209 -2.45%
2020-03-12 0 0.163 0.163 0.168 0.163 0.163 1,244,000 202,772 0.1630 1.630 1.630 1.680 1.630 1.630 124,400 1.6300 -2.40%
2020-03-11 0 0.167 0.150 0.173 0.172 0.172 4,000 688 0.1720 1.670 1.500 1.730 1.720 1.720 400 1.7200 0.00%
2020-03-10 0 0.167 0.160 0.171 0.167 0.169 100,000 16,740 0.1674 1.670 1.600 1.710 1.670 1.690 10,000 1.6740 -1.18%
2020-03-09 0 0.169 0.162 0.171 0.160 0.169 124,000 19,948 0.1609 1.690 1.620 1.710 1.600 1.690 12,400 1.6087 2.42%
2020-03-06 0 0.165 0.164 0.175 0.162 0.165 248,000 40,456 0.1631 1.650 1.640 1.750 1.620 1.650 24,800 1.6313 -6.78%
2020-03-05 0 0.177 0.168 0.185 0.173 0.177 44,000 7,640 0.1736 1.770 1.680 1.850 1.730 1.770 4,400 1.7364 6.63%
2020-03-04 0 0.166 0.166 0.173 0.165 0.184 1,808,000 303,688 0.1680 1.660 1.660 1.730 1.650 1.840 180,800 1.6797 -9.78%
2020-03-03 0 0.184 0.169 0.184 - - 0 0 - 1.840 1.690 1.840 - - 0 - -0.54%
2020-03-02 0 0.185 0.168 0.181 0.172 0.187 212,000 36,576 0.1725 1.850 1.680 1.810 1.720 1.870 21,200 1.7253 8.82%
2020-02-28 0 0.170 0.170 0.184 0.170 0.185 6,060,000 1,036,800 0.1711 1.700 1.700 1.840 1.700 1.850 606,000 1.7109 -10.53%
2020-02-27 0 0.190 0.183 0.190 0.183 0.198 76,000 13,968 0.1838 1.900 1.830 1.900 1.830 1.980 7,600 1.8379 2.70%
2020-02-26 0 0.185 0.185 0.188 0.181 0.205 2,052,000 399,096 0.1945 1.850 1.850 1.880 1.810 2.050 205,200 1.9449 0.00%
2020-02-25 0 0.185 0.172 0.190 0.163 0.210 8,120,000 1,467,960 0.1808 1.850 1.720 1.900 1.630 2.100 812,000 1.8078 12.12%
2020-02-24 0 0.165 0.165 0.166 0.160 0.169 488,000 80,120 0.1642 1.650 1.650 1.660 1.600 1.690 48,800 1.6418 3.13%
2020-02-21 0 0.160 0.160 0.166 0.160 0.179 3,516,000 594,944 0.1692 1.600 1.600 1.660 1.600 1.790 351,600 1.6921 -8.05%
2020-02-20 0 0.174 0.163 0.174 0.167 0.179 764,000 127,636 0.1671 1.740 1.630 1.740 1.670 1.790 76,400 1.6706 4.19%
2020-02-19 0 0.167 0.161 0.188 - - 0 0 - 1.670 1.610 1.880 - - 0 - 0.00%
2020-02-18 0 0.167 0.165 0.167 0.167 0.168 228,000 38,100 0.1671 1.670 1.650 1.670 1.670 1.680 22,800 1.6711 -0.60%
2020-02-17 0 0.168 0.168 0.180 0.165 0.180 5,284,000 883,500 0.1672 1.680 1.680 1.800 1.650 1.800 528,400 1.6720 1.20%
2020-02-14 0 0.166 0.166 0.188 - - 0 0 - 1.660 1.660 1.880 - - 0 - 0.00%
2020-02-13 0 0.166 0.166 0.188 - - 0 0 - 1.660 1.660 1.880 - - 0 - 0.00%
2020-02-12 0 0.166 0.156 0.187 - - 0 0 - 1.660 1.560 1.870 - - 0 - 0.00%
2020-02-11 0 0.166 0.165 0.185 - - 0 0 - 1.660 1.650 1.850 - - 0 - 0.00%
2020-02-10 0 0.166 0.166 0.170 0.166 0.170 3,268,000 555,180 0.1699 1.660 1.660 1.700 1.660 1.700 326,800 1.6988 2.47%
2020-02-07 0 0.162 0.162 0.168 0.162 0.162 424,000 68,688 0.1620 1.620 1.620 1.680 1.620 1.620 42,400 1.6200 -4.14%
2020-02-06 0 0.169 0.160 0.169 0.160 0.172 1,204,000 195,908 0.1627 1.690 1.600 1.690 1.600 1.720 120,400 1.6271 1.81%
2020-02-05 0 0.166 0.166 0.189 - - 0 0 - 1.660 1.660 1.890 - - 0 - 0.00%
2020-02-04 0 0.166 0.166 0.189 0.150 0.160 44,000 7,000 0.1591 1.660 1.660 1.890 1.500 1.600 4,400 1.5909 0.00%
2020-02-03 0 0.166 0.166 0.190 0.166 0.166 284,000 47,144 0.1660 1.660 1.660 1.900 1.660 1.660 28,400 1.6600 0.00%
2020-01-31 0 0.166 0.162 0.170 0.160 0.171 1,732,000 281,272 0.1624 1.660 1.620 1.700 1.600 1.710 173,200 1.6240 0.61%
2020-01-30 0 0.165 0.165 0.166 0.162 0.166 864,000 142,088 0.1645 1.650 1.650 1.660 1.620 1.660 86,400 1.6445 1.85%
2020-01-29 0 0.162 0.162 0.168 0.160 0.162 1,852,000 297,108 0.1604 1.620 1.620 1.680 1.600 1.620 185,200 1.6043 -10.00%
2020-01-24 0 0.180 0.180 0.198 0.180 0.180 164,000 29,520 0.1800 1.800 1.800 1.980 1.800 1.800 16,400 1.8000 -2.70%
2020-01-23 0 0.185 0.181 0.188 0.185 0.185 204,000 37,740 0.1850 1.850 1.810 1.880 1.850 1.850 20,400 1.8500 -2.63%
2020-01-22 0 0.190 0.186 0.190 0.185 0.190 184,000 34,460 0.1873 1.900 1.860 1.900 1.850 1.900 18,400 1.8728 2.70%
2020-01-21 0 0.185 0.184 0.186 0.184 0.186 1,820,000 336,592 0.1849 1.850 1.840 1.860 1.840 1.860 182,000 1.8494 -2.63%
2020-01-20 0 0.190 0.183 0.190 0.180 0.190 2,864,000 525,960 0.1836 1.900 1.830 1.900 1.800 1.900 286,400 1.8365 3.26%
2020-01-17 0 0.184 0.183 0.185 0.184 0.185 996,000 183,460 0.1842 1.840 1.830 1.850 1.840 1.850 99,600 1.8420 -0.54%
2020-01-16 0 0.185 0.184 0.190 0.185 0.186 348,000 64,428 0.1851 1.850 1.840 1.900 1.850 1.860 34,800 1.8514 -0.54%
2020-01-15 0 0.186 0.184 0.186 0.185 0.191 476,000 89,556 0.1881 1.860 1.840 1.860 1.850 1.910 47,600 1.8814 0.00%
2020-01-14 0 0.186 0.182 0.187 0.181 0.187 192,000 35,716 0.1860 1.860 1.820 1.870 1.810 1.870 19,200 1.8602 2.76%
2020-01-13 0 0.181 0.181 0.188 0.181 0.194 1,964,000 374,336 0.1906 1.810 1.810 1.880 1.810 1.940 196,400 1.9060 0.00%
2020-01-10 0 0.181 0.181 0.188 0.179 0.181 976,000 175,688 0.1800 1.810 1.810 1.880 1.790 1.810 97,600 1.8001 0.56%
2020-01-09 0 0.180 0.180 0.188 0.180 0.181 768,000 138,540 0.1804 1.800 1.800 1.880 1.800 1.810 76,800 1.8039 0.00%
2020-01-08 0 0.180 0.180 0.185 0.180 0.182 436,000 78,776 0.1807 1.800 1.800 1.850 1.800 1.820 43,600 1.8068 -1.10%
2020-01-07 0 0.182 0.180 0.188 0.182 0.188 44,000 8,200 0.1864 1.820 1.800 1.880 1.820 1.880 4,400 1.8636 0.00%
2020-01-06 0 0.182 0.179 0.185 0.179 0.185 1,200,000 216,812 0.1807 1.820 1.790 1.850 1.790 1.850 120,000 1.8068 -2.15%
2020-01-03 0 0.186 0.184 0.186 0.180 0.188 816,000 151,580 0.1858 1.860 1.840 1.860 1.800 1.880 81,600 1.8576 7.51%
2020-01-02 0 0.173 0.173 0.185 0.171 0.192 1,700,000 321,632 0.1892 1.730 1.730 1.850 1.710 1.920 170,000 1.8920 -8.95%
2019-12-31 0 0.190 0.190 0.195 0.183 0.198 188,000 34,592 0.1840 1.900 1.900 1.950 1.830 1.980 18,800 1.8400 -2.06%
2019-12-30 0 0.194 0.185 0.194 0.182 0.200 2,404,000 453,548 0.1887 1.940 1.850 1.940 1.820 2.000 240,400 1.8866 7.18%
2019-12-27 0 0.181 0.181 0.186 0.181 0.186 1,218,000 224,896 0.1846 1.810 1.810 1.860 1.810 1.860 121,800 1.8464 1.12%
2019-12-24 0 0.179 0.179 0.185 0.179 0.179 80,000 14,320 0.1790 1.790 1.790 1.850 1.790 1.790 8,000 1.7900 -0.56%
2019-12-23 0 0.180 0.180 0.181 0.174 0.183 992,000 178,692 0.1801 1.800 1.800 1.810 1.740 1.830 99,200 1.8013 5.26%
2019-12-20 0 0.171 0.171 0.177 0.170 0.179 876,000 150,920 0.1723 1.710 1.710 1.770 1.700 1.790 87,600 1.7228 -3.93%
2019-12-19 0 0.178 0.178 0.183 0.175 0.178 132,000 23,136 0.1753 1.780 1.780 1.830 1.750 1.780 13,200 1.7527 1.71%
2019-12-18 0 0.175 0.171 0.175 0.169 0.182 3,188,000 557,436 0.1749 1.750 1.710 1.750 1.690 1.820 318,800 1.7485 -1.69%
2019-12-17 0 0.178 0.176 0.179 0.171 0.185 1,520,000 270,000 0.1776 1.780 1.760 1.790 1.710 1.850 152,000 1.7763 0.56%
2019-12-16 0 0.177 0.170 0.177 0.170 0.182 4,400,000 772,908 0.1757 1.770 1.700 1.770 1.700 1.820 440,000 1.7566 7.27%
2019-12-13 0 0.165 0.163 0.165 0.160 0.194 12,356,000 2,162,708 0.1750 1.650 1.630 1.650 1.600 1.940 1,235,600 1.7503 -14.51%
2019-12-12 0 0.193 0.191 0.193 0.185 0.228 21,424,000 4,209,172 0.1965 1.930 1.910 1.930 1.850 2.280 2,142,400 1.9647 -15.35%
2019-12-11 0 0.228 0.228 0.230 0.225 0.295 70,344,000 18,023,292 0.2562 2.280 2.280 2.300 2.250 2.950 7,034,400 2.5622 6.54%
2019-12-10 0 0.214 0.214 0.215 0.170 0.280 123,112,000 28,402,264 0.2307 2.140 2.140 2.150 1.700 2.800 12,311,200 2.3070 96.33%
2019-12-09 0 0.109 0.107 0.114 0.109 0.109 72,000 7,848 0.1090 1.090 1.070 1.140 1.090 1.090 7,200 1.0900 0.00%
2019-12-06 0 0.109 0.109 0.111 0.108 0.108 20,000 2,160 0.1080 1.090 1.090 1.110 1.080 1.080 2,000 1.0800 -1.80%
2019-12-05 0 0.111 0.111 0.115 0.111 0.111 8,000 888 0.1110 1.110 1.110 1.150 1.110 1.110 800 1.1100 0.00%
2019-12-04 0 0.111 0.108 0.115 0.109 0.114 108,000 11,976 0.1109 1.110 1.080 1.150 1.090 1.140 10,800 1.1089 -3.48%
2019-12-03 0 0.115 0.111 0.116 0.115 0.120 668,000 78,760 0.1179 1.150 1.110 1.160 1.150 1.200 66,800 1.1790 0.00%
2019-12-02 0 0.115 0.114 0.122 0.114 0.116 400,000 46,072 0.1152 1.150 1.140 1.220 1.140 1.160 40,000 1.1518 0.88%
2019-11-29 0 0.114 0.114 0.120 0.110 0.116 680,000 77,844 0.1145 1.140 1.140 1.200 1.100 1.160 68,000 1.1448 3.64%
2019-11-28 0 0.110 0.109 0.120 0.109 0.120 724,000 84,156 0.1162 1.100 1.090 1.200 1.090 1.200 72,400 1.1624 1.85%
2019-11-27 0 0.108 0.109 0.120 0.102 0.120 1,752,000 202,376 0.1155 1.080 1.090 1.200 1.020 1.200 175,200 1.1551 -0.92%
2019-11-26 0 0.109 0.102 0.110 0.108 0.122 188,000 20,924 0.1113 1.090 1.020 1.100 1.080 1.220 18,800 1.1130 4.81%
2019-11-25 0 0.104 0.097 0.104 - - 0 0 - 1.040 0.970 1.040 - - 0 - 0.00%
2019-11-22 0 0.104 0.100 0.104 0.099 0.109 6,436,000 655,564 0.1019 1.040 1.000 1.040 0.990 1.090 643,600 1.0186 4.00%
2019-11-21 0 0.100 0.093 0.100 0.095 0.101 7,452,000 742,284 0.0996 1.000 0.930 1.000 0.950 1.010 745,200 0.9961 11.11%
2019-11-20 0 0.090 0.090 0.092 0.089 0.121 14,728,000 1,650,764 0.1121 0.900 0.900 0.920 0.890 1.210 1,472,800 1.1208 -25.00%
2019-11-19 0 0.120 0.120 0.129 0.110 0.148 19,248,000 2,317,292 0.1204 1.200 1.200 1.290 1.100 1.480 1,924,800 1.2039 -9.09%
2019-11-18 0 0.132 0.132 0.155 0.130 0.135 924,000 120,892 0.1308 1.320 1.320 1.550 1.300 1.350 92,400 1.3084 -2.22%
2019-11-15 0 0.135 0.130 0.136 0.132 0.135 76,000 10,140 0.1334 1.350 1.300 1.360 1.320 1.350 7,600 1.3342 -3.57%
2019-11-14 0 0.140 0.131 0.140 - - 0 0 - 1.400 1.310 1.400 - - 0 - 0.00%
2019-11-13 0 0.140 0.140 0.150 0.130 0.150 1,012,000 145,916 0.1442 1.400 1.400 1.500 1.300 1.500 101,200 1.4419 -3.45%
2019-11-12 0 0.145 0.130 0.145 0.140 0.145 44,000 6,360 0.1445 1.450 1.300 1.450 1.400 1.450 4,400 1.4455 3.57%
2019-11-11 0 0.140 0.130 0.140 0.131 0.140 144,000 19,080 0.1325 1.400 1.300 1.400 1.310 1.400 14,400 1.3250 -3.45%
2019-11-08 0 0.145 0.135 0.145 0.133 0.145 848,000 115,064 0.1357 1.450 1.350 1.450 1.330 1.450 84,800 1.3569 8.21%
2019-11-07 0 0.134 0.130 0.140 0.132 0.134 724,000 96,296 0.1330 1.340 1.300 1.400 1.320 1.340 72,400 1.3301 0.00%
2019-11-06 0 0.134 0.130 0.134 0.134 0.140 152,000 20,980 0.1380 1.340 1.300 1.340 1.340 1.400 15,200 1.3803 0.75%
2019-11-05 0 0.133 0.130 0.133 0.111 0.134 4,024,000 500,784 0.1244 1.330 1.300 1.330 1.110 1.340 402,400 1.2445 6.40%
2019-11-04 0 0.125 0.120 0.125 0.124 0.125 48,000 5,960 0.1242 1.250 1.200 1.250 1.240 1.250 4,800 1.2417 1.63%
2019-11-01 0 0.123 0.121 0.124 0.121 0.132 920,000 113,580 0.1235 1.230 1.210 1.240 1.210 1.320 92,000 1.2346 -4.65%
2019-10-31 0 0.129 0.126 0.129 0.125 0.137 3,784,000 493,020 0.1303 1.290 1.260 1.290 1.250 1.370 378,400 1.3029 -5.84%
2019-10-30 0 0.137 0.128 0.137 0.111 0.160 19,748,000 2,441,732 0.1236 1.370 1.280 1.370 1.110 1.600 1,974,800 1.2364 24.55%
2019-10-29 0 0.110 0.110 0.120 0.110 0.110 604,000 66,440 0.1100 1.100 1.100 1.200 1.100 1.100 60,400 1.1000 0.00%
2019-10-28 0 0.110 0.110 0.125 - - 0 0 - 1.100 1.100 1.250 - - 0 - 0.00%
2019-10-25 0 0.110 0.110 0.120 0.110 0.111 108,000 11,892 0.1101 1.100 1.100 1.200 1.100 1.110 10,800 1.1011 -0.90%
2019-10-24 0 0.111 0.111 0.116 0.111 0.111 20,000 2,220 0.1110 1.110 1.110 1.160 1.110 1.110 2,000 1.1100 -2.63%
2019-10-23 0 0.114 0.111 0.119 - - 0 0 - 1.140 1.110 1.190 - - 0 - 0.00%
2019-10-22 0 0.114 0.110 0.114 0.114 0.114 476,000 54,264 0.1140 1.140 1.100 1.140 1.140 1.140 47,600 1.1400 0.00%
2019-10-21 0 0.114 0.110 0.119 - - 0 0 - 1.140 1.100 1.190 - - 0 - 0.00%
2019-10-18 0 0.114 0.111 0.114 - - 0 0 - 1.140 1.110 1.140 - - 0 - -0.87%
2019-10-17 0 0.115 0.112 0.115 0.115 0.115 16,000 1,840 0.1150 1.150 1.120 1.150 1.150 1.150 1,600 1.1500 0.00%
2019-10-16 0 0.115 0.111 0.115 - - 0 0 - 1.150 1.110 1.150 - - 0 - 0.00%
2019-10-15 0 0.115 0.111 0.121 - - 0 0 - 1.150 1.110 1.210 - - 0 - 0.00%
2019-10-14 0 0.115 0.112 0.115 - - 0 0 - 1.150 1.120 1.150 - - 0 - 0.00%
2019-10-11 0 0.115 0.114 0.117 0.113 0.117 348,000 39,504 0.1135 1.150 1.140 1.170 1.130 1.170 34,800 1.1352 -4.17%
2019-10-10 0 0.120 0.117 0.126 - - 0 0 - 1.200 1.170 1.260 - - 0 - 0.00%
2019-10-09 0 0.120 0.112 0.120 0.115 0.120 128,000 14,760 0.1153 1.200 1.120 1.200 1.150 1.200 12,800 1.1531 4.35%
2019-10-08 0 0.115 0.115 0.142 0.115 0.115 8,000 920 0.1150 1.150 1.150 1.420 1.150 1.150 800 1.1500 -5.74%
2019-10-04 0 0.122 0.114 0.122 0.113 0.122 404,000 46,128 0.1142 1.220 1.140 1.220 1.130 1.220 40,400 1.1418 4.27%
2019-10-03 0 0.117 0.114 0.121 0.112 0.121 220,000 26,360 0.1198 1.170 1.140 1.210 1.120 1.210 22,000 1.1982 -3.31%
2019-10-02 0 0.121 0.111 0.126 0.120 0.126 944,000 114,744 0.1216 1.210 1.110 1.260 1.200 1.260 94,400 1.2155 -3.97%
2019-09-30 0 0.126 0.125 0.136 0.125 0.126 1,556,000 194,540 0.1250 1.260 1.250 1.360 1.250 1.260 155,600 1.2503 0.80%
2019-09-27 0 0.125 0.123 0.129 0.123 0.129 804,000 101,236 0.1259 1.250 1.230 1.290 1.230 1.290 80,400 1.2592 0.00%
2019-09-26 0 0.125 0.119 0.129 0.124 0.129 836,000 105,960 0.1267 1.250 1.190 1.290 1.240 1.290 83,600 1.2675 -10.07%
2019-09-25 0 0.139 0.122 0.139 - - 0 0 - 1.390 1.220 1.390 - - 0 - -2.80%
2019-09-24 0 0.143 0.138 0.144 0.137 0.150 1,316,000 185,400 0.1409 1.430 1.380 1.440 1.370 1.500 131,600 1.4088 23.28%
2019-09-23 0 0.116 0.115 0.120 - - 0 0 - 1.160 1.150 1.200 - - 0 - 0.00%
2019-09-20 0 0.116 0.116 0.125 0.116 0.116 40,000 4,640 0.1160 1.160 1.160 1.250 1.160 1.160 4,000 1.1600 -1.69%
2019-09-19 0 0.118 0.116 0.125 0.116 0.125 252,000 30,180 0.1198 1.180 1.160 1.250 1.160 1.250 25,200 1.1976 -6.35%
2019-09-18 0 0.126 0.111 0.126 0.126 0.126 296,000 37,296 0.1260 1.260 1.110 1.260 1.260 1.260 29,600 1.2600 0.00%
2019-09-17 0 0.126 0.113 0.126 0.127 0.127 12,000 1,524 0.1270 1.260 1.130 1.260 1.270 1.270 1,200 1.2700 -0.79%
2019-09-16 0 0.127 0.112 0.127 - - 0 0 - 1.270 1.120 1.270 - - 0 - 0.00%
2019-09-13 0 0.127 0.120 0.127 0.120 0.127 32,000 4,008 0.1253 1.270 1.200 1.270 1.200 1.270 3,200 1.2525 5.83%
2019-09-12 0 0.120 0.110 0.120 0.120 0.120 200,000 24,000 0.1200 1.200 1.100 1.200 1.200 1.200 20,000 1.2000 5.26%
2019-09-11 0 0.114 0.114 0.124 0.102 0.126 6,556,000 784,908 0.1197 1.140 1.140 1.240 1.020 1.260 655,600 1.1972 3.64%
2019-09-10 0 0.110 0.105 0.130 0.105 0.110 380,000 40,608 0.1069 1.100 1.050 1.300 1.050 1.100 38,000 1.0686 -2.65%
2019-09-09 0 0.113 0.110 0.119 0.105 0.121 2,092,000 238,100 0.1138 1.130 1.100 1.190 1.050 1.210 209,200 1.1381 -8.13%
2019-09-06 0 0.123 0.113 0.130 0.113 0.130 984,000 117,492 0.1194 1.230 1.130 1.300 1.130 1.300 98,400 1.1940 6.96%
2019-09-05 0 0.115 0.113 0.115 0.112 0.119 732,000 84,336 0.1152 1.150 1.130 1.150 1.120 1.190 73,200 1.1521 -4.17%
2019-09-04 0 0.120 0.117 0.124 0.112 0.122 1,240,000 147,180 0.1187 1.200 1.170 1.240 1.120 1.220 124,000 1.1869 2.56%
2019-09-03 0 0.117 0.117 0.120 0.117 0.130 308,000 36,604 0.1188 1.170 1.170 1.200 1.170 1.300 30,800 1.1884 -10.00%
2019-09-02 0 0.130 0.117 0.216 - - 0 0 - 1.300 1.170 2.160 - - 0 - 0.00%
2019-08-30 0 0.130 0.124 0.136 0.125 0.131 416,000 53,644 0.1290 1.300 1.240 1.360 1.250 1.310 41,600 1.2895 -0.76%
2019-08-29 0 0.131 0.125 0.144 0.125 0.136 2,746,947 350,751 0.1277 1.310 1.250 1.440 1.250 1.360 274,695 1.2769 -3.68%
2019-08-28 0 0.136 0.131 0.146 0.136 0.139 64,000 8,836 0.1381 1.360 1.310 1.460 1.360 1.390 6,400 1.3806 -6.85%
2019-08-27 0 0.146 0.131 0.146 - - 0 0 - 1.460 1.310 1.460 - - 0 - 0.00%
2019-08-26 0 0.146 0.138 0.147 0.136 0.146 224,000 30,544 0.1364 1.460 1.380 1.470 1.360 1.460 22,400 1.3636 -2.67%
2019-08-23 0 0.150 0.140 0.150 - - 0 0 - 1.500 1.400 1.500 - - 0 - -3.23%
2019-08-22 0 0.155 0.140 0.155 - - 0 0 - 1.550 1.400 1.550 - - 0 - 0.00%
2019-08-21 0 0.155 0.140 0.155 - - 0 0 - 1.550 1.400 1.550 - - 0 - 0.00%
2019-08-20 0 0.155 0.140 0.155 0.127 0.160 1,224,000 167,472 0.1368 1.550 1.400 1.550 1.270 1.600 122,400 1.3682 6.90%
2019-08-19 0 0.145 0.120 0.168 0.145 0.145 12,000 1,740 0.1450 1.450 1.200 1.680 1.450 1.450 1,200 1.4500 0.00%
2019-08-16 0 0.145 0.142 0.160 0.145 0.145 500,000 72,500 0.1450 1.450 1.420 1.600 1.450 1.450 50,000 1.4500 1.40%
2019-08-15 0 0.143 0.143 0.150 0.143 0.150 88,000 13,032 0.1481 1.430 1.430 1.500 1.430 1.500 8,800 1.4809 -4.03%
2019-08-14 0 0.149 0.140 0.149 0.149 0.150 232,000 34,780 0.1499 1.490 1.400 1.490 1.490 1.500 23,200 1.4991 0.68%
2019-08-13 0 0.148 0.125 0.152 0.147 0.148 104,000 15,292 0.1470 1.480 1.250 1.520 1.470 1.480 10,400 1.4704 -2.63%
2019-08-12 0 0.152 0.152 0.154 0.151 0.152 76,000 11,504 0.1514 1.520 1.520 1.540 1.510 1.520 7,600 1.5137 0.00%
2019-08-09 0 0.152 0.152 0.155 0.134 0.152 112,000 15,672 0.1399 1.520 1.520 1.550 1.340 1.520 11,200 1.3993 -5.00%
2019-08-08 0 0.160 0.133 0.160 - - 0 0 - 1.600 1.330 1.600 - - 0 - -1.23%
2019-08-07 0 0.162 0.145 0.162 0.163 0.165 72,000 11,872 0.1649 1.620 1.450 1.620 1.630 1.650 7,200 1.6489 4.52%
2019-08-06 0 0.155 0.155 0.158 0.155 0.156 644,000 99,980 0.1552 1.550 1.550 1.580 1.550 1.560 64,400 1.5525 0.00%
2019-08-05 0 0.155 0.140 0.165 0.155 0.160 700,000 110,400 0.1577 1.550 1.400 1.650 1.550 1.600 70,000 1.5771 -2.52%
2019-08-02 0 0.159 0.150 0.165 - - 0 0 - 1.590 1.500 1.650 - - 0 - 0.00%
2019-08-01 0 0.159 0.159 0.183 0.159 0.160 912,000 145,444 0.1595 1.590 1.590 1.830 1.590 1.600 91,200 1.5948 -0.63%
2019-07-31 0 0.160 0.146 0.180 - - 0 0 - 1.600 1.460 1.800 - - 0 - 0.00%
2019-07-30 0 0.160 0.136 0.184 - - 0 0 - 1.600 1.360 1.840 - - 0 - 0.00%
2019-07-29 0 0.160 0.160 0.165 0.155 0.165 512,000 82,520 0.1612 1.600 1.600 1.650 1.550 1.650 51,200 1.6117 3.23%
2019-07-26 0 0.155 0.155 0.178 0.155 0.155 16,000 2,480 0.1550 1.550 1.550 1.780 1.550 1.550 1,600 1.5500 0.00%
2019-07-25 0 0.155 0.155 0.165 0.155 0.155 100,000 15,500 0.1550 1.550 1.550 1.650 1.550 1.550 10,000 1.5500 0.00%
2019-07-24 0 0.155 0.155 0.170 0.152 0.152 8,000 1,216 0.1520 1.550 1.550 1.700 1.520 1.520 800 1.5200 -8.82%
2019-07-23 0 0.170 0.158 0.180 - - 0 0 - 1.700 1.580 1.800 - - 0 - 0.00%
2019-07-22 0 0.170 0.166 0.179 0.170 0.170 56,000 9,520 0.1700 1.700 1.660 1.790 1.700 1.700 5,600 1.7000 0.00%
2019-07-19 0 0.170 0.168 0.172 0.161 0.175 1,020,000 174,192 0.1708 1.700 1.680 1.720 1.610 1.750 102,000 1.7078 0.00%
2019-07-18 0 0.170 0.170 0.174 0.161 0.175 2,940,000 501,708 0.1706 1.700 1.700 1.740 1.610 1.750 294,000 1.7065 -2.86%
2019-07-17 0 0.175 0.173 0.175 0.158 0.185 26,788,000 4,605,984 0.1719 1.750 1.730 1.750 1.580 1.850 2,678,800 1.7194 15.13%
2019-07-16 0 0.152 0.152 0.165 0.152 0.159 112,000 17,724 0.1583 1.520 1.520 1.650 1.520 1.590 11,200 1.5825 -5.59%
2019-07-15 0 0.161 0.152 0.170 0.151 0.161 108,000 17,308 0.1603 1.610 1.520 1.700 1.510 1.610 10,800 1.6026 4.55%
2019-07-12 0 0.154 0.154 0.172 0.154 0.154 100,000 15,400 0.1540 1.540 1.540 1.720 1.540 1.540 10,000 1.5400 -1.28%
2019-07-11 0 0.156 0.156 0.170 0.156 0.156 292,000 45,552 0.1560 1.560 1.560 1.700 1.560 1.560 29,200 1.5600 1.96%
2019-07-10 0 0.153 0.153 0.170 0.153 0.174 648,000 111,252 0.1717 1.530 1.530 1.700 1.530 1.740 64,800 1.7169 -4.37%
2019-07-09 0 0.160 0.155 0.160 - - 0 0 - 1.600 1.550 1.600 - - 0 - 0.00%
2019-07-08 0 0.160 0.160 0.168 0.158 0.160 928,000 148,292 0.1598 1.600 1.600 1.680 1.580 1.600 92,800 1.5980 -5.88%
2019-07-05 0 0.170 0.160 0.170 - - 0 0 - 1.700 1.600 1.700 - - 0 - -1.73%
2019-07-04 0 0.173 0.160 0.175 - - 0 0 - 1.730 1.600 1.750 - - 0 - 0.00%
2019-07-03 0 0.173 0.160 0.174 - - 0 0 - 1.730 1.600 1.740 - - 0 - 0.00%
2019-07-02 0 0.173 0.160 0.173 0.174 0.174 900,000 156,600 0.1740 1.730 1.600 1.730 1.740 1.740 90,000 1.7400 -0.57%
2019-06-28 0 0.174 0.163 0.174 0.163 0.177 96,000 16,840 0.1754 1.740 1.630 1.740 1.630 1.770 9,600 1.7542 6.75%
2019-06-27 0 0.163 0.160 0.163 - - 0 0 - 1.630 1.600 1.630 - - 0 - 0.00%
2019-06-26 0 0.163 0.160 0.163 0.163 0.163 8,000 1,304 0.1630 1.630 1.600 1.630 1.630 1.630 800 1.6300 0.00%
2019-06-25 0 0.163 0.160 0.177 - - 0 0 - 1.630 1.600 1.770 - - 0 - 0.00%
2019-06-24 0 0.163 0.160 0.175 0.163 0.163 40,000 6,520 0.1630 1.630 1.600 1.750 1.630 1.630 4,000 1.6300 -6.32%
2019-06-21 0 0.174 0.160 0.174 0.174 0.174 108,000 18,792 0.1740 1.740 1.600 1.740 1.740 1.740 10,800 1.7400 6.75%
2019-06-20 0 0.163 0.162 0.175 0.163 0.163 48,000 7,824 0.1630 1.630 1.620 1.750 1.630 1.630 4,800 1.6300 0.00%
2019-06-19 0 0.163 0.160 0.172 0.162 0.163 224,000 36,352 0.1623 1.630 1.600 1.720 1.620 1.630 22,400 1.6229 -7.39%
2019-06-18 0 0.176 0.160 0.176 0.168 0.177 320,000 56,124 0.1754 1.760 1.600 1.760 1.680 1.770 32,000 1.7539 7.98%
2019-06-17 0 0.163 0.161 0.163 0.161 0.168 148,000 23,884 0.1614 1.630 1.610 1.630 1.610 1.680 14,800 1.6138 1.88%
2019-06-14 0 0.160 0.160 0.165 0.160 0.172 132,000 22,468 0.1702 1.600 1.600 1.650 1.600 1.720 13,200 1.7021 -3.03%
2019-06-13 0 0.165 0.162 0.170 0.165 0.170 536,000 88,480 0.1651 1.650 1.620 1.700 1.650 1.700 53,600 1.6507 3.13%
2019-06-12 0 0.160 0.158 0.173 0.160 0.169 968,000 158,192 0.1634 1.600 1.580 1.730 1.600 1.690 96,800 1.6342 -2.44%
2019-06-11 0 0.164 0.163 0.173 0.162 0.177 600,000 103,560 0.1726 1.640 1.630 1.730 1.620 1.770 60,000 1.7260 1.23%
2019-06-10 0 0.162 0.160 0.177 - - 0 0 - 1.620 1.600 1.770 - - 0 - 0.00%
2019-06-06 0 0.162 0.162 0.166 0.162 0.162 80,000 12,960 0.1620 1.620 1.620 1.660 1.620 1.620 8,000 1.6200 0.62%
2019-06-05 0 0.161 0.161 0.175 0.161 0.161 216,000 34,776 0.1610 1.610 1.610 1.750 1.610 1.610 21,600 1.6100 -3.01%
2019-06-04 0 0.166 0.163 0.170 0.164 0.166 36,000 5,928 0.1647 1.660 1.630 1.700 1.640 1.660 3,600 1.6467 -1.19%
2019-06-03 0 0.168 0.160 0.175 - - 0 0 - 1.680 1.600 1.750 - - 0 - 0.00%
2019-05-31 0 0.168 0.168 0.178 0.168 0.170 440,000 74,768 0.1699 1.680 1.680 1.780 1.680 1.700 44,000 1.6993 -3.45%
2019-05-30 0 0.174 0.174 0.180 0.167 0.174 352,000 60,080 0.1707 1.740 1.740 1.800 1.670 1.740 35,200 1.7068 -2.79%
2019-05-29 0 0.179 0.163 0.185 0.159 0.179 308,000 54,108 0.1757 1.790 1.630 1.850 1.590 1.790 30,800 1.7568 13.29%
2019-05-28 0 0.158 0.158 0.175 0.158 0.159 32,000 5,068 0.1584 1.580 1.580 1.750 1.580 1.590 3,200 1.5838 0.00%
2019-05-27 0 0.158 0.158 0.178 0.155 0.157 64,000 9,960 0.1556 1.580 1.580 1.780 1.550 1.570 6,400 1.5563 0.00%
2019-05-24 0 0.158 0.158 0.179 0.158 0.158 60,000 9,480 0.1580 1.580 1.580 1.790 1.580 1.580 6,000 1.5800 -4.24%
2019-05-23 0 0.165 0.160 0.165 0.165 0.166 108,000 17,824 0.1650 1.650 1.600 1.650 1.650 1.660 10,800 1.6504 0.00%
2019-05-22 0 0.165 0.160 0.179 0.160 0.165 236,000 38,516 0.1632 1.650 1.600 1.790 1.600 1.650 23,600 1.6320 1.23%
2019-05-21 0 0.163 0.161 0.179 0.163 0.163 100,000 16,300 0.1630 1.630 1.610 1.790 1.630 1.630 10,000 1.6300 3.16%
2019-05-20 0 0.158 0.158 0.179 0.158 0.168 772,000 123,936 0.1605 1.580 1.580 1.790 1.580 1.680 77,200 1.6054 -5.39%
2019-05-17 0 0.167 0.158 0.172 - - 0 0 - 1.670 1.580 1.720 - - 0 - 0.00%
2019-05-16 0 0.167 0.167 0.172 0.166 0.167 96,000 16,004 0.1667 1.670 1.670 1.720 1.660 1.670 9,600 1.6671 -4.02%
2019-05-15 0 0.174 0.162 0.174 0.160 0.176 64,000 10,376 0.1621 1.740 1.620 1.740 1.600 1.760 6,400 1.6213 2.35%
2019-05-14 0 0.170 0.170 0.173 0.154 0.173 692,000 117,740 0.1701 1.700 1.700 1.730 1.540 1.730 69,200 1.7014 -5.03%
2019-05-10 0 0.179 0.153 0.179 - - 0 0 - 1.790 1.530 1.790 - - 0 - 0.00%
2019-05-09 0 0.179 0.160 0.179 0.172 0.180 220,000 37,900 0.1723 1.790 1.600 1.790 1.720 1.800 22,000 1.7227 3.47%
2019-05-08 0 0.173 0.173 0.180 0.170 0.175 1,068,000 181,900 0.1703 1.730 1.730 1.800 1.700 1.750 106,800 1.7032 -1.14%
2019-05-07 0 0.175 0.171 0.176 0.172 0.176 292,000 51,100 0.1750 1.750 1.710 1.760 1.720 1.760 29,200 1.7500 -4.37%
2019-05-06 0 0.183 0.176 0.185 0.183 0.183 8,200 1,498 0.1827 1.830 1.760 1.850 1.830 1.830 820 1.8268 -1.08%
2019-05-03 0 0.185 0.170 0.198 - - 0 0 - 1.850 1.700 1.980 - - 0 - 0.00%
2019-05-02 0 0.185 0.170 0.200 - - 0 0 - 1.850 1.700 2.000 - - 0 - 0.00%
2019-04-30 0 0.185 0.170 0.190 - - 0 0 - 1.850 1.700 1.900 - - 0 - 0.00%
2019-04-29 0 0.185 0.170 0.190 0.170 0.185 616,000 104,904 0.1703 1.850 1.700 1.900 1.700 1.850 61,600 1.7030 7.56%
2019-04-26 0 0.172 0.172 0.200 0.170 0.171 144,000 24,488 0.1701 1.720 1.720 2.000 1.700 1.710 14,400 1.7006 1.18%
2019-04-25 0 0.170 0.170 0.200 0.170 0.176 5,884,000 1,007,020 0.1711 1.700 1.700 2.000 1.700 1.760 588,400 1.7115 -3.41%
2019-04-24 0 0.176 0.171 0.200 - - 0 0 - 1.760 1.710 2.000 - - 0 - 0.00%
2019-04-23 0 0.176 0.170 0.200 0.170 0.176 1,720,200 293,479 0.1706 1.760 1.700 2.000 1.700 1.760 172,020 1.7061 1.73%
2019-04-18 0 0.173 0.170 0.175 0.165 0.183 3,576,000 616,496 0.1724 1.730 1.700 1.750 1.650 1.830 357,600 1.7240 -4.42%
2019-04-17 0 0.181 0.181 0.188 0.180 0.186 616,000 112,584 0.1828 1.810 1.810 1.880 1.800 1.860 61,600 1.8277 -3.72%
2019-04-16 0 0.188 0.184 0.200 0.183 0.191 788,000 146,924 0.1865 1.880 1.840 2.000 1.830 1.910 78,800 1.8645 -1.05%
2019-04-15 0 0.190 0.190 0.205 0.183 0.190 148,000 27,728 0.1874 1.900 1.900 2.050 1.830 1.900 14,800 1.8735 -9.09%
2019-04-12 0 0.209 0.203 0.210 0.191 0.209 692,000 143,572 0.2075 2.090 2.030 2.100 1.910 2.090 69,200 2.0747 4.50%
2019-04-11 0 0.200 0.200 0.209 0.198 0.208 44,000 8,792 0.1998 2.000 2.000 2.090 1.980 2.080 4,400 1.9982 -4.31%
2019-04-10 0 0.209 0.197 0.210 0.200 0.209 176,000 35,508 0.2018 2.090 1.970 2.100 2.000 2.090 17,600 2.0175 -0.48%
2019-04-09 0 0.210 0.206 0.210 0.206 0.215 344,000 71,976 0.2092 2.100 2.060 2.100 2.060 2.150 34,400 2.0923 1.45%
2019-04-08 0 0.207 0.201 0.207 0.207 0.215 632,000 131,788 0.2085 2.070 2.010 2.070 2.070 2.150 63,200 2.0853 -3.72%
2019-04-04 0 0.215 0.199 0.217 0.210 0.217 552,000 117,904 0.2136 2.150 1.990 2.170 2.100 2.170 55,200 2.1359 2.38%
2019-04-03 0 0.210 0.200 0.210 0.200 0.210 240,000 49,012 0.2042 2.100 2.000 2.100 2.000 2.100 24,000 2.0422 0.48%
2019-04-02 0 0.209 0.180 0.210 0.200 0.210 680,000 140,756 0.2070 2.090 1.800 2.100 2.000 2.100 68,000 2.0699 2.45%
2019-04-01 0 0.204 0.177 0.204 0.200 0.208 1,560,000 319,692 0.2049 2.040 1.770 2.040 2.000 2.080 156,000 2.0493 2.00%
2019-03-29 0 0.200 0.182 0.200 0.199 0.200 380,000 75,648 0.1991 2.000 1.820 2.000 1.990 2.000 38,000 1.9907 2.56%
2019-03-28 0 0.195 0.182 0.195 0.190 0.195 28,000 5,340 0.1907 1.950 1.820 1.950 1.900 1.950 2,800 1.9071 -2.50%
2019-03-27 0 0.200 0.184 0.200 0.192 0.200 172,000 33,720 0.1960 2.000 1.840 2.000 1.920 2.000 17,200 1.9605 3.63%
2019-03-26 0 0.193 0.185 0.193 0.192 0.193 144,000 27,656 0.1921 1.930 1.850 1.930 1.920 1.930 14,400 1.9206 -1.03%
2019-03-25 0 0.195 0.180 0.197 0.190 0.199 508,000 97,004 0.1910 1.950 1.800 1.970 1.900 1.990 50,800 1.9095 -2.01%
2019-03-22 0 0.199 0.195 0.199 - - 0 0 - 1.990 1.950 1.990 - - 0 - -2.45%
2019-03-21 0 0.204 0.193 0.204 0.190 0.204 520,000 103,536 0.1991 2.040 1.930 2.040 1.900 2.040 52,000 1.9911 4.62%
2019-03-20 0 0.195 0.190 0.199 - - 0 0 - 1.950 1.900 1.990 - - 0 - 0.00%
2019-03-19 0 0.195 0.191 0.199 0.190 0.204 528,000 102,616 0.1943 1.950 1.910 1.990 1.900 2.040 52,800 1.9435 1.04%
2019-03-18 0 0.193 0.192 0.199 0.193 0.200 652,000 129,612 0.1988 1.930 1.920 1.990 1.930 2.000 65,200 1.9879 -2.53%
2019-03-15 0 0.198 0.189 0.198 0.185 0.200 988,000 189,780 0.1921 1.980 1.890 1.980 1.850 2.000 98,800 1.9209 0.00%
2019-03-14 0 0.198 0.184 0.198 0.194 0.199 100,000 19,440 0.1944 1.980 1.840 1.980 1.940 1.990 10,000 1.9440 2.06%
2019-03-13 0 0.194 0.190 0.194 0.190 0.198 580,000 113,240 0.1952 1.940 1.900 1.940 1.900 1.980 58,000 1.9524 -2.02%
2019-03-12 0 0.198 0.188 0.198 0.183 0.200 1,560,000 298,176 0.1911 1.980 1.880 1.980 1.830 2.000 156,000 1.9114 0.00%
2019-03-11 0 0.198 0.190 0.199 0.198 0.198 80,000 15,840 0.1980 1.980 1.900 1.990 1.980 1.980 8,000 1.9800 -0.50%
2019-03-08 0 0.199 0.183 0.200 0.170 0.199 212,000 39,068 0.1843 1.990 1.830 2.000 1.700 1.990 21,200 1.8428 4.74%
2019-03-07 0 0.190 0.190 0.194 0.190 0.195 100,000 19,100 0.1910 1.900 1.900 1.940 1.900 1.950 10,000 1.9100 -2.56%
2019-03-06 0 0.195 0.195 0.202 - - 0 0 - 1.950 1.950 2.020 - - 0 - 1.04%
2019-03-05 0 0.193 0.169 0.203 0.193 0.193 112,000 21,616 0.1930 1.930 1.690 2.030 1.930 1.930 11,200 1.9300 0.52%
2019-03-04 0 0.192 0.190 0.197 0.189 0.197 156,000 29,836 0.1913 1.920 1.900 1.970 1.890 1.970 15,600 1.9126 0.00%
2019-03-01 0 0.192 0.192 0.196 0.181 0.199 88,000 17,032 0.1935 1.920 1.920 1.960 1.810 1.990 8,800 1.9355 -4.00%
2019-02-28 0 0.200 0.194 0.200 - - 0 0 - 2.000 1.940 2.000 - - 0 - 0.00%
2019-02-27 0 0.200 0.194 0.200 0.200 0.204 44,000 8,816 0.2004 2.000 1.940 2.000 2.000 2.040 4,400 2.0036 0.00%
2019-02-26 0 0.200 0.184 0.200 0.200 0.200 12,000 2,400 0.2000 2.000 1.840 2.000 2.000 2.000 1,200 2.0000 0.00%
2019-02-25 0 0.200 0.199 0.200 0.199 0.200 48,000 9,560 0.1992 2.000 1.990 2.000 1.990 2.000 4,800 1.9917 5.26%
2019-02-22 0 0.190 0.190 0.199 0.189 0.195 24,000 4,572 0.1905 1.900 1.900 1.990 1.890 1.950 2,400 1.9050 -5.00%
2019-02-21 0 0.200 0.190 0.200 0.190 0.200 112,000 21,400 0.1911 2.000 1.900 2.000 1.900 2.000 11,200 1.9107 -1.48%
2019-02-20 0 0.203 0.191 0.203 0.203 0.205 112,000 22,936 0.2048 2.030 1.910 2.030 2.030 2.050 11,200 2.0479 -1.46%
2019-02-19 0 0.206 0.194 0.206 - - 0 0 - 2.060 1.940 2.060 - - 0 - -0.96%
2019-02-18 0 0.208 0.202 0.209 0.195 0.208 244,000 50,044 0.2051 2.080 2.020 2.090 1.950 2.080 24,400 2.0510 -0.48%
2019-02-15 0 0.209 0.196 0.210 0.195 0.209 68,000 13,540 0.1991 2.090 1.960 2.100 1.950 2.090 6,800 1.9912 0.00%
2019-02-14 0 0.209 0.197 0.209 - - 0 0 - 2.090 1.970 2.090 - - 0 - 0.00%
2019-02-13 0 0.209 0.199 0.218 0.209 0.219 1,004,000 211,228 0.2104 2.090 1.990 2.180 2.090 2.190 100,400 2.1039 -0.48%
2019-02-12 0 0.210 0.201 0.210 0.197 0.210 1,672,000 343,004 0.2051 2.100 2.010 2.100 1.970 2.100 167,200 2.0515 3.45%
2019-02-11 0 0.203 0.177 0.203 - - 0 0 - 2.030 1.770 2.030 - - 0 - 0.00%
2019-02-08 0 0.203 0.189 0.203 - - 0 0 - 2.030 1.890 2.030 - - 0 - -0.49%
2019-02-04 0 0.204 0.192 0.204 0.204 0.204 132,000 26,928 0.2040 2.040 1.920 2.040 2.040 2.040 13,200 2.0400 2.00%
2019-02-01 0 0.200 0.198 0.200 0.198 0.203 636,000 126,560 0.1990 2.000 1.980 2.000 1.980 2.030 63,600 1.9899 -1.96%
2019-01-31 0 0.204 0.193 0.204 0.192 0.205 656,000 128,884 0.1965 2.040 1.930 2.040 1.920 2.050 65,600 1.9647 3.03%
2019-01-30 0 0.198 0.190 0.198 0.188 0.198 416,000 79,976 0.1923 1.980 1.900 1.980 1.880 1.980 41,600 1.9225 6.45%
2019-01-29 0 0.186 0.186 0.199 0.183 0.199 644,000 127,880 0.1986 1.860 1.860 1.990 1.830 1.990 64,400 1.9857 -6.06%
2019-01-28 0 0.198 0.185 0.199 0.193 0.198 1,060,000 208,156 0.1964 1.980 1.850 1.990 1.930 1.980 106,000 1.9637 2.06%
2019-01-25 0 0.194 0.182 0.194 - - 0 0 - 1.940 1.820 1.940 - - 0 - -0.51%
2019-01-24 0 0.195 0.187 0.195 0.187 0.198 1,508,000 291,632 0.1934 1.950 1.870 1.950 1.870 1.980 150,800 1.9339 2.63%
2019-01-23 0 0.190 0.178 0.191 0.170 0.191 1,968,000 359,964 0.1829 1.900 1.780 1.910 1.700 1.910 196,800 1.8291 11.76%
2019-01-22 0 0.170 0.163 0.170 - - 40,000 7,040 0.1760 1.700 1.630 1.700 - - 4,000 1.7600 -3.41%
2019-01-21 0 0.176 0.164 0.176 0.174 0.176 532,000 93,240 0.1753 1.760 1.640 1.760 1.740 1.760 53,200 1.7526 -1.12%
2019-01-18 0 0.178 0.165 0.178 0.153 0.178 988,000 164,984 0.1670 1.780 1.650 1.780 1.530 1.780 98,800 1.6699 11.25%
2019-01-17 0 0.160 0.160 0.165 0.160 0.196 5,040,000 869,652 0.1726 1.600 1.600 1.650 1.600 1.960 504,000 1.7255 -18.78%
2019-01-16 0 0.197 0.191 0.197 0.189 0.197 2,996,000 578,008 0.1929 1.970 1.910 1.970 1.890 1.970 299,600 1.9293 -0.51%
2019-01-15 0 0.198 0.190 0.198 0.190 0.200 104,000 20,096 0.1932 1.980 1.900 1.980 1.900 2.000 10,400 1.9323 4.76%
2019-01-14 0 0.189 0.181 0.190 0.185 0.194 136,000 25,744 0.1893 1.890 1.810 1.900 1.850 1.940 13,600 1.8929 5.00%
2019-01-11 0 0.180 0.180 0.185 0.180 0.195 3,724,000 687,856 0.1847 1.800 1.800 1.850 1.800 1.950 372,400 1.8471 -6.74%
2019-01-10 0 0.193 0.191 0.199 0.186 0.203 1,468,000 280,584 0.1911 1.930 1.910 1.990 1.860 2.030 146,800 1.9113 1.58%
2019-01-09 0 0.190 0.190 0.195 0.183 0.203 5,416,000 1,047,548 0.1934 1.900 1.900 1.950 1.830 2.030 541,600 1.9342 0.00%
2019-01-08 0 0.190 0.189 0.190 0.189 0.204 2,284,000 442,920 0.1939 1.900 1.890 1.900 1.890 2.040 228,400 1.9392 -4.04%
2019-01-07 0 0.198 0.193 0.198 0.196 0.209 2,044,000 409,484 0.2003 1.980 1.930 1.980 1.960 2.090 204,400 2.0033 -1.98%
2019-01-04 0 0.202 0.197 0.205 0.197 0.206 1,704,000 347,144 0.2037 2.020 1.970 2.050 1.970 2.060 170,400 2.0372 0.50%
2019-01-03 0 0.201 0.201 0.202 0.200 0.202 616,000 123,800 0.2010 2.010 2.010 2.020 2.000 2.020 61,600 2.0097 1.01%
2019-01-02 0 0.199 0.197 0.199 0.197 0.200 796,000 158,248 0.1988 1.990 1.970 1.990 1.970 2.000 79,600 1.9880 0.51%
2018-12-31 0 0.198 0.197 0.199 - - 0 0 - 1.980 1.970 1.990 - - 0 - 0.00%
2018-12-28 0 0.198 0.197 0.200 0.198 0.199 76,000 15,108 0.1988 1.980 1.970 2.000 1.980 1.990 7,600 1.9879 0.00%
2018-12-27 0 0.198 0.197 0.200 0.197 0.198 812,000 160,472 0.1976 1.980 1.970 2.000 1.970 1.980 81,200 1.9763 -0.50%
2018-12-24 0 0.199 0.199 0.200 0.199 0.200 216,000 43,004 0.1991 1.990 1.990 2.000 1.990 2.000 21,600 1.9909 0.00%
2018-12-21 0 0.199 0.199 0.200 0.199 0.200 612,000 121,940 0.1992 1.990 1.990 2.000 1.990 2.000 61,200 1.9925 -0.50%
2018-12-20 0 0.200 0.199 0.201 0.199 0.200 580,000 115,820 0.1997 2.000 1.990 2.010 1.990 2.000 58,000 1.9969 0.00%
2018-12-19 0 0.200 0.199 0.201 0.199 0.210 12,764,000 2,584,760 0.2025 2.000 1.990 2.010 1.990 2.100 1,276,400 2.0250 0.00%
2018-12-18 0 0.200 0.199 0.201 0.199 0.214 3,108,000 623,480 0.2006 2.000 1.990 2.010 1.990 2.140 310,800 2.0060 2.04%
2018-12-17 0 0.196 0.196 0.199 0.196 0.199 896,000 176,860 0.1974 1.960 1.960 1.990 1.960 1.990 89,600 1.9739 -1.51%
2018-12-14 0 0.199 0.196 0.199 0.195 0.199 1,320,000 260,276 0.1972 1.990 1.960 1.990 1.950 1.990 132,000 1.9718 1.02%
2018-12-13 0 0.197 0.194 0.197 0.194 0.197 2,016,000 393,116 0.1950 1.970 1.940 1.970 1.940 1.970 201,600 1.9500 1.55%
2018-12-12 0 0.194 0.194 0.197 0.194 0.199 1,872,000 367,928 0.1965 1.940 1.940 1.970 1.940 1.990 187,200 1.9654 -2.51%
2018-12-11 0 0.199 0.197 0.201 0.198 0.200 1,896,000 377,688 0.1992 1.990 1.970 2.010 1.980 2.000 189,600 1.9920 0.51%
2018-12-10 0 0.198 0.198 0.199 0.198 0.198 928,000 183,744 0.1980 1.980 1.980 1.990 1.980 1.980 92,800 1.9800 0.00%
2018-12-07 0 0.198 0.197 0.199 0.197 0.201 4,064,000 806,156 0.1984 1.980 1.970 1.990 1.970 2.010 406,400 1.9837 -1.00%
2018-12-06 0 0.200 0.200 0.202 0.200 0.210 2,924,000 589,660 0.2017 2.000 2.000 2.020 2.000 2.100 292,400 2.0166 -3.85%
2018-12-05 0 0.208 0.208 0.214 0.200 0.245 14,592,000 3,246,356 0.2225 2.080 2.080 2.140 2.000 2.450 1,459,200 2.2248 5.05%
2018-12-04 0 0.198 0.198 0.199 0.198 0.199 1,352,000 267,768 0.1981 1.980 1.980 1.990 1.980 1.990 135,200 1.9805 -1.49%
2018-12-03 0 0.201 0.198 0.203 0.197 0.201 6,068,000 1,206,900 0.1989 2.010 1.980 2.030 1.970 2.010 606,800 1.9890 -0.50%
2018-11-30 0 0.202 0.200 0.204 0.202 0.204 244,000 49,672 0.2036 2.020 2.000 2.040 2.020 2.040 24,400 2.0357 -1.94%
2018-11-29 0 0.206 0.206 0.209 0.202 0.210 1,268,000 260,404 0.2054 2.060 2.060 2.090 2.020 2.100 126,800 2.0537 -0.48%
2018-11-28 0 0.207 0.207 0.211 0.203 0.212 1,504,000 309,376 0.2057 2.070 2.070 2.110 2.030 2.120 150,400 2.0570 -3.72%
2018-11-27 0 0.215 0.214 0.216 0.214 0.231 2,412,000 532,604 0.2208 2.150 2.140 2.160 2.140 2.310 241,200 2.2081 -8.90%
2018-11-26 0 0.236 0.230 0.236 0.200 0.290 23,836,000 5,508,472 0.2311 2.360 2.300 2.360 2.000 2.900 2,383,600 2.3110 18.59%
2018-11-23 0 0.199 0.194 0.199 0.194 0.200 1,904,000 372,604 0.1957 1.990 1.940 1.990 1.940 2.000 190,400 1.9570 2.05%
2018-11-22 0 0.195 0.194 0.196 0.195 0.199 2,208,000 433,284 0.1962 1.950 1.940 1.960 1.950 1.990 220,800 1.9623 -2.01%
2018-11-21 0 0.199 0.199 0.200 0.195 0.200 5,832,000 1,158,064 0.1986 1.990 1.990 2.000 1.950 2.000 583,200 1.9857 0.51%
2018-11-20 0 0.198 0.198 0.203 0.198 0.210 1,744,000 353,372 0.2026 1.980 1.980 2.030 1.980 2.100 174,400 2.0262 -1.00%
2018-11-19 0 0.200 0.197 0.201 0.197 0.202 4,316,000 864,576 0.2003 2.000 1.970 2.010 1.970 2.020 431,600 2.0032 -4.76%
2018-11-16 0 0.210 0.206 0.210 0.192 0.212 3,276,000 657,104 0.2006 2.100 2.060 2.100 1.920 2.120 327,600 2.0058 8.81%
2018-11-15 0 0.193 0.193 0.197 0.192 0.194 1,192,000 229,800 0.1928 1.930 1.930 1.970 1.920 1.940 119,200 1.9279 -0.52%
2018-11-14 0 0.194 0.193 0.197 0.194 0.194 8,000 1,552 0.1940 1.940 1.930 1.970 1.940 1.940 800 1.9400 1.04%
2018-11-13 0 0.192 0.192 0.196 0.192 0.192 64,000 12,288 0.1920 1.920 1.920 1.960 1.920 1.920 6,400 1.9200 0.52%
2018-11-12 0 0.191 0.191 0.197 0.191 0.191 88,000 16,808 0.1910 1.910 1.910 1.970 1.910 1.910 8,800 1.9100 -1.55%
2018-11-09 0 0.194 0.192 0.196 0.194 0.196 1,188,000 232,116 0.1954 1.940 1.920 1.960 1.940 1.960 118,800 1.9538 -2.02%
2018-11-08 0 0.198 0.196 0.198 0.193 0.203 2,800,000 554,368 0.1980 1.980 1.960 1.980 1.930 2.030 280,000 1.9799 2.59%
2018-11-07 0 0.193 0.193 0.196 0.190 0.194 356,000 68,416 0.1922 1.930 1.930 1.960 1.900 1.940 35,600 1.9218 0.52%
2018-11-06 0 0.192 0.190 0.192 0.183 0.203 6,532,000 1,243,464 0.1904 1.920 1.900 1.920 1.830 2.030 653,200 1.9036 -5.42%
2018-11-05 0 0.203 0.203 0.206 0.202 0.211 176,000 36,508 0.2074 2.030 2.030 2.060 2.020 2.110 17,600 2.0743 -1.93%
2018-11-02 0 0.207 0.205 0.207 0.203 0.208 976,000 200,776 0.2057 2.070 2.050 2.070 2.030 2.080 97,600 2.0571 2.48%
2018-11-01 0 0.202 0.202 0.214 0.200 0.205 624,000 125,740 0.2015 2.020 2.020 2.140 2.000 2.050 62,400 2.0151 0.50%
2018-10-31 0 0.201 0.201 0.207 0.200 0.206 2,464,000 496,916 0.2017 2.010 2.010 2.070 2.000 2.060 246,400 2.0167 0.50%
2018-10-30 0 0.200 0.200 0.206 0.198 0.230 7,564,000 1,561,180 0.2064 2.000 2.000 2.060 1.980 2.300 756,400 2.0640 -11.50%
2018-10-29 0 0.226 0.222 0.230 0.223 0.231 1,180,000 267,908 0.2270 2.260 2.220 2.300 2.230 2.310 118,000 2.2704 -1.74%
2018-10-26 0 0.230 0.221 0.222 0.222 0.230 220,000 49,832 0.2265 2.300 2.210 2.220 2.220 2.300 22,000 2.2651 -0.43%
2018-10-25 0 0.231 0.230 0.231 0.226 0.240 1,204,000 280,396 0.2329 2.310 2.300 2.310 2.260 2.400 120,400 2.3289 -3.75%
2018-10-24 0 0.240 0.237 0.240 0.243 0.243 8,000 1,944 0.2430 2.400 2.370 2.400 2.430 2.430 800 2.4300 -2.83%
2018-10-23 0 0.247 0.235 0.247 - - 0 0 - 2.470 2.350 2.470 - - 0 - -0.40%
2018-10-22 0 0.248 0.244 0.255 0.240 0.255 664,000 162,892 0.2453 2.480 2.440 2.550 2.400 2.550 66,400 2.4532 2.90%
2018-10-19 0 0.241 0.240 0.246 0.241 0.245 132,000 32,076 0.2430 2.410 2.400 2.460 2.410 2.450 13,200 2.4300 0.42%
2018-10-18 0 0.240 0.239 0.248 0.239 0.260 1,740,000 435,016 0.2500 2.400 2.390 2.480 2.390 2.600 174,000 2.5001 -11.11%
2018-10-16 0 0.270 0.265 0.270 0.260 0.310 1,008,000 290,920 0.2886 2.700 2.650 2.700 2.600 3.100 100,800 2.8861 3.85%
2018-10-15 0 0.260 0.255 0.265 0.255 0.265 840,000 219,140 0.2609 2.600 2.550 2.650 2.550 2.650 84,000 2.6088 -5.45%
2018-10-12 0 0.275 0.270 0.275 0.265 0.285 2,588,000 710,020 0.2744 2.750 2.700 2.750 2.650 2.850 258,800 2.7435 -1.79%
2018-10-11 0 0.280 0.275 0.280 0.250 0.380 8,156,000 2,450,420 0.3004 2.800 2.750 2.800 2.500 3.800 815,600 3.0044 -15.15%
2018-10-10 1 - - - - - 0 0 - 3.300 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 3.300 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 3.300 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 3.300 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 3.300 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 3.300 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 3.300 - - - - 0 - 0.00%
2018-09-28 1 0.330 0.325 0.385 0.330 0.410 2,028,000 785,440 0.3873 3.300 3.250 3.850 3.300 4.100 202,800 3.8730 -4.35%
2018-09-27 0 0.345 0.335 0.350 0.335 0.345 160,000 54,960 0.3435 3.450 3.350 3.500 3.350 3.450 16,000 3.4350 4.55%
2018-09-26 0 0.330 0.330 0.350 0.325 0.345 544,000 184,680 0.3395 3.300 3.300 3.500 3.250 3.450 54,400 3.3949 -2.94%
2018-09-24 0 0.340 0.340 0.345 0.335 0.345 1,152,000 394,680 0.3426 3.400 3.400 3.450 3.350 3.450 115,200 3.4260 1.49%
2018-09-21 0 0.335 0.335 0.345 0.330 0.345 628,000 212,280 0.3380 3.350 3.350 3.450 3.300 3.450 62,800 3.3803 3.08%
2018-09-20 0 0.325 0.325 0.330 0.320 0.340 1,512,000 502,780 0.3325 3.250 3.250 3.300 3.200 3.400 151,200 3.3253 -7.14%
2018-09-19 0 0.350 0.350 0.365 0.350 0.360 164,000 57,820 0.3526 3.500 3.500 3.650 3.500 3.600 16,400 3.5256 1.45%
2018-09-18 0 0.345 0.345 0.350 0.340 0.345 636,000 216,440 0.3403 3.450 3.450 3.500 3.400 3.450 63,600 3.4031 0.00%
2018-09-17 0 0.345 0.345 0.350 0.340 0.345 600,000 205,480 0.3425 3.450 3.450 3.500 3.400 3.450 60,000 3.4247 0.00%
2018-09-14 0 0.345 0.340 0.365 0.345 0.345 1,364,000 470,580 0.3450 3.450 3.400 3.650 3.450 3.450 136,400 3.4500 0.00%
2018-09-13 0 0.345 0.345 0.360 - - 0 0 - 3.450 3.450 3.600 - - 0 - 0.00%
2018-09-12 0 0.345 0.345 0.355 0.340 0.350 628,000 216,760 0.3452 3.450 3.450 3.550 3.400 3.500 62,800 3.4516 -2.82%
2018-09-11 0 0.355 0.355 0.360 0.355 0.370 708,000 252,740 0.3570 3.550 3.550 3.600 3.550 3.700 70,800 3.5698 -2.74%
2018-09-10 0 0.365 0.350 0.365 0.345 0.365 416,000 149,400 0.3591 3.650 3.500 3.650 3.450 3.650 41,600 3.5913 1.39%
2018-09-07 0 0.360 0.355 0.360 0.345 0.360 940,000 330,640 0.3517 3.600 3.550 3.600 3.450 3.600 94,000 3.5174 0.00%
2018-09-06 0 0.360 0.355 0.360 0.350 0.385 1,720,000 644,940 0.3750 3.600 3.550 3.600 3.500 3.850 172,000 3.7497 -6.49%
2018-09-05 0 0.385 0.375 0.395 0.380 0.390 360,000 139,080 0.3863 3.850 3.750 3.950 3.800 3.900 36,000 3.8633 0.00%
2018-09-04 0 0.385 0.385 0.420 0.380 0.400 16,000 6,160 0.3850 3.850 3.850 4.200 3.800 4.000 1,600 3.8500 -3.75%
2018-09-03 0 0.400 0.395 0.400 0.390 0.400 1,232,000 487,500 0.3957 4.000 3.950 4.000 3.900 4.000 123,200 3.9570 0.00%
2018-08-31 0 0.400 0.400 0.405 0.400 0.410 488,000 195,360 0.4003 4.000 4.000 4.050 4.000 4.100 48,800 4.0033 -2.44%
2018-08-30 0 0.410 0.400 0.415 0.405 0.420 188,000 76,980 0.4095 4.100 4.000 4.150 4.050 4.200 18,800 4.0947 1.23%
2018-08-29 0 0.405 0.405 0.410 0.400 0.420 544,000 219,740 0.4039 4.050 4.050 4.100 4.000 4.200 54,400 4.0393 -3.57%
2018-08-28 0 0.420 0.415 0.420 0.420 0.425 312,000 129,360 0.4146 4.200 4.150 4.200 4.200 4.250 31,200 4.1462 -2.33%
2018-08-27 0 0.430 0.415 0.430 0.405 0.455 1,380,000 575,540 0.4171 4.300 4.150 4.300 4.050 4.550 138,000 4.1706 -6.52%
2018-08-24 0 0.460 0.395 0.455 0.390 0.480 788,000 322,460 0.4092 4.600 3.950 4.550 3.900 4.800 78,800 4.0921 16.46%
2018-08-23 0 0.395 0.375 0.395 0.380 0.420 1,368,000 538,340 0.3935 3.950 3.750 3.950 3.800 4.200 136,800 3.9352 0.00%
2018-08-22 0 0.395 0.395 0.400 0.395 0.395 16,000 6,320 0.3950 3.950 3.950 4.000 3.950 3.950 1,600 3.9500 -1.25%
2018-08-21 0 0.400 0.395 0.400 0.395 0.410 600,000 240,620 0.4010 4.000 3.950 4.000 3.950 4.100 60,000 4.0103 -2.44%
2018-08-20 0 0.410 0.400 0.410 0.400 0.410 528,000 211,880 0.4013 4.100 4.000 4.100 4.000 4.100 52,800 4.0129 1.23%
2018-08-17 0 0.405 0.400 0.405 0.395 0.420 3,932,000 1,574,320 0.4004 4.050 4.000 4.050 3.950 4.200 393,200 4.0039 -5.81%
2018-08-16 0 0.430 0.425 0.440 0.430 0.470 1,540,000 669,660 0.4348 4.300 4.250 4.400 4.300 4.700 154,000 4.3484 -8.51%
2018-08-15 0 0.470 0.470 0.475 0.450 0.500 3,688,000 1,720,520 0.4665 4.700 4.700 4.750 4.500 5.000 368,800 4.6652 -3.09%
2018-08-14 0 0.485 0.485 0.495 0.430 0.510 7,132,000 3,411,620 0.4784 4.850 4.850 4.950 4.300 5.100 713,200 4.7835 18.29%
2018-08-13 0 0.410 0.410 0.450 0.365 0.570 4,180,000 2,055,520 0.4918 4.100 4.100 4.500 3.650 5.700 418,000 4.9175 -32.79%
2018-08-10 0 0.610 0.590 0.610 0.600 0.670 816,000 500,360 0.6132 6.100 5.900 6.100 6.000 6.700 81,600 6.1319 -4.69%
2018-08-09 0 0.640 0.620 0.640 0.620 0.640 1,784,000 1,125,520 0.6309 6.400 6.200 6.400 6.200 6.400 178,400 6.3090 3.23%
2018-08-08 0 0.620 0.610 0.620 0.600 0.660 396,000 246,120 0.6215 6.200 6.100 6.200 6.000 6.600 39,600 6.2152 1.64%
2018-08-07 0 0.610 0.590 0.610 0.600 0.630 388,000 236,120 0.6086 6.100 5.900 6.100 6.000 6.300 38,800 6.0856 0.00%
2018-08-06 0 0.610 0.600 0.610 0.610 0.650 716,000 447,800 0.6254 6.100 6.000 6.100 6.100 6.500 71,600 6.2542 -1.61%
2018-08-03 0 0.620 0.610 0.630 0.600 0.640 2,588,000 1,605,480 0.6204 6.200 6.100 6.300 6.000 6.400 258,800 6.2036 1.64%
2018-08-02 0 0.610 0.600 0.610 0.590 0.620 512,000 308,160 0.6019 6.100 6.000 6.100 5.900 6.200 51,200 6.0188 -4.69%
2018-08-01 0 0.640 0.630 0.640 0.630 0.680 4,640,000 2,993,960 0.6453 6.400 6.300 6.400 6.300 6.800 464,000 6.4525 -3.03%
2018-07-31 0 0.660 0.640 0.660 0.640 0.670 2,532,000 1,659,320 0.6553 6.600 6.400 6.600 6.400 6.700 253,200 6.5534 -2.94%
2018-07-30 0 0.680 0.670 0.680 0.670 0.690 1,808,000 1,226,560 0.6784 6.800 6.700 6.800 6.700 6.900 180,800 6.7841 -1.45%
2018-07-27 0 0.690 0.670 0.690 0.670 0.690 700,000 472,320 0.6747 6.900 6.700 6.900 6.700 6.900 70,000 6.7474 0.00%
2018-07-26 0 0.690 0.680 0.690 0.680 0.700 1,660,000 1,148,200 0.6917 6.900 6.800 6.900 6.800 7.000 166,000 6.9169 -1.43%
2018-07-25 0 0.700 0.680 0.700 0.680 0.710 1,276,000 883,160 0.6921 7.000 6.800 7.000 6.800 7.100 127,600 6.9213 0.00%
2018-07-24 0 0.700 0.690 0.700 0.680 0.700 320,000 221,000 0.6906 7.000 6.900 7.000 6.800 7.000 32,000 6.9063 0.00%
2018-07-23 0 0.700 0.690 0.700 0.690 0.700 216,000 149,480 0.6920 7.000 6.900 7.000 6.900 7.000 21,600 6.9204 -2.78%
2018-07-20 0 0.720 0.700 0.720 0.690 0.720 596,000 416,960 0.6996 7.200 7.000 7.200 6.900 7.200 59,600 6.9960 2.86%
2018-07-19 0 0.700 0.680 0.700 0.670 0.720 1,636,000 1,125,600 0.6880 7.000 6.800 7.000 6.700 7.200 163,600 6.8802 -2.78%
2018-07-18 0 0.720 0.700 0.720 0.700 0.720 344,000 245,400 0.7134 7.200 7.000 7.200 7.000 7.200 34,400 7.1337 0.00%
2018-07-17 0 0.720 0.700 0.720 0.700 0.720 3,580,000 2,575,280 0.7194 7.200 7.000 7.200 7.000 7.200 358,000 7.1935 0.00%
2018-07-16 0 0.720 0.710 0.720 0.710 0.730 1,272,000 913,760 0.7184 7.200 7.100 7.200 7.100 7.300 127,200 7.1836 0.00%
2018-07-13 0 0.720 0.710 0.720 0.700 0.730 9,444,000 6,683,680 0.7077 7.200 7.100 7.200 7.000 7.300 944,400 7.0772 0.00%
2018-07-12 0 0.720 0.710 0.720 0.700 0.770 5,328,000 3,821,760 0.7173 7.200 7.100 7.200 7.000 7.700 532,800 7.1730 -6.49%
2018-07-11 0 0.770 0.750 0.770 0.740 0.770 10,636,000 7,917,720 0.7444 7.700 7.500 7.700 7.400 7.700 1,063,600 7.4443 0.00%
2018-07-10 0 0.770 0.750 0.770 0.750 0.780 9,408,000 7,183,760 0.7636 7.700 7.500 7.700 7.500 7.800 940,800 7.6358 -2.53%
2018-07-09 0 0.790 0.780 0.790 0.770 0.820 12,912,000 10,180,520 0.7885 7.900 7.800 7.900 7.700 8.200 1,291,200 7.8845 -1.25%
2018-07-06 0 0.800 0.780 0.800 0.770 0.830 30,112,000 23,823,280 0.7912 8.000 7.800 8.000 7.700 8.300 3,011,200 7.9116 3.90%
2018-07-05 0 0.770 0.760 0.770 0.750 0.790 1,868,000 1,436,680 0.7691 7.700 7.600 7.700 7.500 7.900 186,800 7.6910 -1.28%
2018-07-04 0 0.780 0.760 0.770 0.690 0.780 4,396,000 3,296,400 0.7499 7.800 7.600 7.700 6.900 7.800 439,600 7.4986 2.63%
2018-07-03 0 0.760 0.740 0.760 0.730 0.790 1,704,000 1,288,440 0.7561 7.600 7.400 7.600 7.300 7.900 170,400 7.5613 -2.56%
2018-06-29 0 0.780 0.770 0.780 0.780 0.790 872,000 687,840 0.7888 7.800 7.700 7.800 7.800 7.900 87,200 7.8881 -1.27%
2018-06-28 0 0.790 0.780 0.800 0.780 0.820 9,572,000 7,641,400 0.7983 7.900 7.800 8.000 7.800 8.200 957,200 7.9831 -3.66%
2018-06-27 0 0.820 0.800 0.820 0.800 0.850 3,068,000 2,499,200 0.8146 8.200 8.000 8.200 8.000 8.500 306,800 8.1460 -2.38%
2018-06-26 0 0.840 0.800 0.840 0.790 0.850 4,764,000 3,845,760 0.8073 8.400 8.000 8.400 7.900 8.500 476,400 8.0725 -1.18%
2018-06-25 0 0.850 0.830 0.850 0.790 0.860 1,976,000 1,632,480 0.8262 8.500 8.300 8.500 7.900 8.600 197,600 8.2615 6.25%
2018-06-22 0 0.800 0.790 0.810 0.800 0.810 676,000 543,720 0.8043 8.000 7.900 8.100 8.000 8.100 67,600 8.0432 0.00%
2018-06-21 0 0.800 0.790 0.800 0.790 0.810 508,000 406,240 0.7997 8.000 7.900 8.000 7.900 8.100 50,800 7.9969 0.00%
2018-06-20 0 0.800 0.780 0.810 0.780 0.820 1,800,000 1,432,080 0.7956 8.000 7.800 8.100 7.800 8.200 180,000 7.9560 -2.44%
2018-06-19 0 0.820 0.800 0.820 0.800 0.830 992,000 804,720 0.8112 8.200 8.000 8.200 8.000 8.300 99,200 8.1121 -1.20%
2018-06-15 0 0.830 0.820 0.830 0.820 0.840 520,000 431,040 0.8289 8.300 8.200 8.300 8.200 8.400 52,000 8.2892 -1.19%
2018-06-14 0 0.840 0.820 0.840 0.840 0.840 20,000 16,800 0.8400 8.400 8.200 8.400 8.400 8.400 2,000 8.4000 0.00%
2018-06-13 0 0.840 0.820 0.840 0.820 0.850 236,000 196,480 0.8325 8.400 8.200 8.400 8.200 8.500 23,600 8.3254 0.00%
2018-06-12 0 0.840 0.840 0.850 0.830 0.840 272,000 228,240 0.8391 8.400 8.400 8.500 8.300 8.400 27,200 8.3912 1.20%
2018-06-11 0 0.830 0.820 0.830 0.830 0.840 528,000 438,480 0.8305 8.300 8.200 8.300 8.300 8.400 52,800 8.3045 -1.19%
2018-06-08 0 0.840 0.830 0.840 0.830 0.840 72,000 60,080 0.8344 8.400 8.300 8.400 8.300 8.400 7,200 8.3444 0.00%
2018-06-07 0 0.840 0.830 0.840 0.840 0.840 244,000 204,960 0.8400 8.400 8.300 8.400 8.400 8.400 24,400 8.4000 0.00%
2018-06-06 0 0.840 0.820 0.840 0.820 0.840 444,000 369,160 0.8314 8.400 8.200 8.400 8.200 8.400 44,400 8.3144 0.00%
2018-06-05 0 0.840 0.830 0.840 0.830 0.850 200,000 168,680 0.8434 8.400 8.300 8.400 8.300 8.500 20,000 8.4340 0.00%
2018-06-04 0 0.840 0.820 0.840 0.820 0.840 676,000 559,480 0.8276 8.400 8.200 8.400 8.200 8.400 67,600 8.2763 0.00%
2018-06-01 0 0.840 0.820 0.840 0.820 0.840 212,000 175,400 0.8274 8.400 8.200 8.400 8.200 8.400 21,200 8.2736 0.00%
2018-05-31 0 0.840 0.830 0.840 0.830 0.850 256,000 213,680 0.8347 8.400 8.300 8.400 8.300 8.500 25,600 8.3469 -1.18%
2018-05-30 0 0.850 0.840 0.850 0.810 0.850 4,080,000 3,360,800 0.8237 8.500 8.400 8.500 8.100 8.500 408,000 8.2373 1.19%
2018-05-29 0 0.840 0.830 0.840 0.820 0.840 276,000 228,000 0.8261 8.400 8.300 8.400 8.200 8.400 27,600 8.2609 0.00%
2018-05-28 0 0.840 0.820 0.840 0.820 0.840 30,456,000 25,155,200 0.8260 8.400 8.200 8.400 8.200 8.400 3,045,600 8.2595 0.00%
2018-05-25 0 0.840 0.830 0.840 0.820 0.850 1,484,000 1,232,840 0.8308 8.400 8.300 8.400 8.200 8.500 148,400 8.3075 0.00%
2018-05-24 0 0.840 0.820 0.840 0.810 0.840 1,608,000 1,323,440 0.8230 8.400 8.200 8.400 8.100 8.400 160,800 8.2303 0.00%
2018-05-23 0 0.840 0.820 0.840 0.820 0.840 160,000 132,200 0.8263 8.400 8.200 8.400 8.200 8.400 16,000 8.2625 0.00%
2018-05-21 0 0.840 0.820 0.840 0.820 0.840 480,000 396,040 0.8251 8.400 8.200 8.400 8.200 8.400 48,000 8.2508 0.00%
2018-05-18 0 0.840 0.820 0.840 0.820 0.840 1,304,000 1,082,720 0.8303 8.400 8.200 8.400 8.200 8.400 130,400 8.3031 0.00%
2018-05-17 0 0.840 0.830 0.840 0.820 0.850 1,896,000 1,569,880 0.8280 8.400 8.300 8.400 8.200 8.500 189,600 8.2800 0.00%
2018-05-16 0 0.840 0.840 0.850 0.830 0.860 180,000 152,040 0.8447 8.400 8.400 8.500 8.300 8.600 18,000 8.4467 -1.18%
2018-05-15 0 0.850 0.840 0.860 0.850 0.870 860,000 735,520 0.8553 8.500 8.400 8.600 8.500 8.700 86,000 8.5526 0.00%
2018-05-14 0 0.850 0.850 0.860 0.850 0.860 332,000 284,200 0.8560 8.500 8.500 8.600 8.500 8.600 33,200 8.5602 -1.16%
2018-05-11 0 0.860 0.850 0.860 0.840 0.870 28,492,000 23,662,040 0.8305 8.600 8.500 8.600 8.400 8.700 2,849,200 8.3048 0.00%
2018-05-10 0 0.860 0.850 0.860 0.840 0.870 320,000 271,360 0.8480 8.600 8.500 8.600 8.400 8.700 32,000 8.4800 1.18%
2018-05-09 0 0.850 0.830 0.850 0.840 0.850 128,000 107,640 0.8409 8.500 8.300 8.500 8.400 8.500 12,800 8.4094 0.00%
2018-05-08 0 0.850 0.830 0.850 0.820 0.850 400,000 333,240 0.8331 8.500 8.300 8.500 8.200 8.500 40,000 8.3310 0.00%
2018-05-07 0 0.850 0.830 0.850 0.830 0.860 568,000 480,560 0.8461 8.500 8.300 8.500 8.300 8.600 56,800 8.4606 0.00%
2018-05-04 0 0.850 0.830 0.850 0.860 0.860 8,000 6,880 0.8600 8.500 8.300 8.500 8.600 8.600 800 8.6000 0.00%
2018-05-03 0 0.850 0.830 0.850 0.830 0.860 128,000 107,560 0.8403 8.500 8.300 8.500 8.300 8.600 12,800 8.4031 0.00%
2018-05-02 0 0.850 0.840 0.860 0.830 0.860 684,000 580,520 0.8487 8.500 8.400 8.600 8.300 8.600 68,400 8.4871 1.19%
2018-04-30 0 0.840 0.830 0.850 0.820 0.860 524,000 444,280 0.8479 8.400 8.300 8.500 8.200 8.600 52,400 8.4786 0.00%
2018-04-27 0 0.840 0.830 0.840 0.830 0.840 24,000 19,960 0.8317 8.400 8.300 8.400 8.300 8.400 2,400 8.3167 -1.18%
2018-04-26 0 0.850 0.820 0.850 0.830 0.850 144,000 120,720 0.8383 8.500 8.200 8.500 8.300 8.500 14,400 8.3833 0.00%
2018-04-25 0 0.850 0.830 0.850 0.840 0.850 100,000 84,080 0.8408 8.500 8.300 8.500 8.400 8.500 10,000 8.4080 1.19%
2018-04-24 0 0.840 0.830 0.840 0.830 0.850 216,000 180,720 0.8367 8.400 8.300 8.400 8.300 8.500 21,600 8.3667 1.20%
2018-04-23 0 0.830 0.820 0.830 0.820 0.830 208,000 171,320 0.8237 8.300 8.200 8.300 8.200 8.300 20,800 8.2365 -1.19%
2018-04-20 0 0.840 0.830 0.840 0.820 0.840 72,000 59,960 0.8328 8.400 8.300 8.400 8.200 8.400 7,200 8.3278 0.00%
2018-04-19 0 0.840 0.830 0.840 0.830 0.850 360,000 299,480 0.8319 8.400 8.300 8.400 8.300 8.500 36,000 8.3189 -1.18%
2018-04-18 0 0.850 0.830 0.850 0.830 0.850 64,000 53,640 0.8381 8.500 8.300 8.500 8.300 8.500 6,400 8.3813 0.00%
2018-04-17 0 0.850 0.830 0.850 0.830 0.850 52,000 43,800 0.8423 8.500 8.300 8.500 8.300 8.500 5,200 8.4231 -1.16%
2018-04-16 0 0.860 0.830 0.860 0.840 0.860 288,000 244,600 0.8493 8.600 8.300 8.600 8.400 8.600 28,800 8.4931 0.00%
2018-04-13 0 0.860 0.840 0.860 0.840 0.860 88,000 74,680 0.8486 8.600 8.400 8.600 8.400 8.600 8,800 8.4864 -1.15%
2018-04-12 0 0.870 0.850 0.870 0.850 0.870 568,000 486,960 0.8573 8.700 8.500 8.700 8.500 8.700 56,800 8.5732 1.16%
2018-04-11 0 0.860 0.830 0.860 0.830 0.860 124,000 104,080 0.8394 8.600 8.300 8.600 8.300 8.600 12,400 8.3935 0.00%
2018-04-10 0 0.860 0.840 0.860 0.860 0.860 12,000 10,320 0.8600 8.600 8.400 8.600 8.600 8.600 1,200 8.6000 0.00%
2018-04-09 0 0.860 0.830 0.860 0.820 0.880 212,000 179,200 0.8453 8.600 8.300 8.600 8.200 8.800 21,200 8.4528 0.00%
2018-04-06 0 0.860 0.850 0.880 0.850 0.880 268,000 232,360 0.8670 8.600 8.500 8.800 8.500 8.800 26,800 8.6701 -2.27%
2018-04-04 0 0.880 0.840 0.880 0.840 0.880 152,000 130,320 0.8574 8.800 8.400 8.800 8.400 8.800 15,200 8.5737 -1.12%
2018-04-03 0 0.890 0.870 0.890 0.870 0.890 708,000 627,440 0.8862 8.900 8.700 8.900 8.700 8.900 70,800 8.8621 -1.11%
2018-03-29 0 0.900 0.840 0.890 0.840 0.900 1,688,000 1,447,240 0.8574 9.000 8.400 8.900 8.400 9.000 168,800 8.5737 4.65%
2018-03-28 0 0.860 0.840 0.860 - - 0 0 - 8.600 8.400 8.600 - - 0 - 0.00%
2018-03-27 0 0.860 0.850 0.860 0.840 0.870 1,408,000 1,196,520 0.8498 8.600 8.500 8.600 8.400 8.700 140,800 8.4980 0.00%
2018-03-26 0 0.860 0.850 0.860 0.830 0.860 652,000 548,720 0.8416 8.600 8.500 8.600 8.300 8.600 65,200 8.4160 2.38%
2018-03-23 0 0.840 0.840 0.860 0.820 0.860 955,306 800,630 0.8381 8.400 8.400 8.600 8.200 8.600 95,531 8.3809 -2.33%
2018-03-22 0 0.860 0.850 0.860 0.850 0.860 44,000 37,720 0.8573 8.600 8.500 8.600 8.500 8.600 4,400 8.5727 -1.15%
2018-03-21 0 0.870 0.850 0.870 0.860 0.870 272,000 234,000 0.8603 8.700 8.500 8.700 8.600 8.700 27,200 8.6029 0.00%
2018-03-20 0 0.870 0.860 0.870 0.840 0.870 416,000 357,080 0.8584 8.700 8.600 8.700 8.400 8.700 41,600 8.5837 0.00%
2018-03-19 0 0.870 0.860 0.870 0.870 0.870 140,000 121,800 0.8700 8.700 8.600 8.700 8.700 8.700 14,000 8.7000 -1.14%
2018-03-16 0 0.880 0.870 0.880 0.850 0.880 1,028,000 887,080 0.8629 8.800 8.700 8.800 8.500 8.800 102,800 8.6292 1.15%
2018-03-15 0 0.870 0.850 0.870 0.850 0.870 440,000 374,800 0.8518 8.700 8.500 8.700 8.500 8.700 44,000 8.5182 2.35%
2018-03-14 0 0.850 0.840 0.850 0.840 0.850 324,000 275,240 0.8495 8.500 8.400 8.500 8.400 8.500 32,400 8.4951 -1.16%
2018-03-13 0 0.860 0.850 0.870 0.850 0.870 548,000 472,680 0.8626 8.600 8.500 8.700 8.500 8.700 54,800 8.6255 -1.15%
2018-03-12 0 0.870 0.860 0.870 0.870 0.870 52,000 45,240 0.8700 8.700 8.600 8.700 8.700 8.700 5,200 8.7000 0.00%
2018-03-09 0 0.870 0.860 0.870 0.850 0.870 452,000 388,440 0.8594 8.700 8.600 8.700 8.500 8.700 45,200 8.5938 0.00%
2018-03-08 0 0.870 0.860 0.870 0.850 0.880 776,000 667,160 0.8597 8.700 8.600 8.700 8.500 8.800 77,600 8.5974 1.16%
2018-03-07 0 0.860 0.840 0.860 0.840 0.860 648,000 549,760 0.8484 8.600 8.400 8.600 8.400 8.600 64,800 8.4840 1.18%
2018-03-06 0 0.850 0.840 0.850 0.730 0.860 3,304,000 2,729,320 0.8261 8.500 8.400 8.500 7.300 8.600 330,400 8.2607 -1.16%
2018-03-05 0 0.860 0.850 0.860 0.850 0.870 464,000 398,440 0.8587 8.600 8.500 8.600 8.500 8.700 46,400 8.5871 -1.15%
2018-03-02 0 0.870 0.860 0.870 0.850 0.870 1,060,000 909,280 0.8578 8.700 8.600 8.700 8.500 8.700 106,000 8.5781 0.00%
2018-03-01 0 0.870 0.860 0.870 0.860 0.870 440,000 378,520 0.8603 8.700 8.600 8.700 8.600 8.700 44,000 8.6027 -1.14%
2018-02-28 0 0.880 0.870 0.880 0.870 0.880 204,000 177,880 0.8720 8.800 8.700 8.800 8.700 8.800 20,400 8.7196 0.00%
2018-02-27 0 0.880 0.880 0.890 0.870 0.890 876,000 771,240 0.8804 8.800 8.800 8.900 8.700 8.900 87,600 8.8041 -1.12%
2018-02-26 0 0.890 0.880 0.890 0.880 0.900 848,000 753,480 0.8885 8.900 8.800 8.900 8.800 9.000 84,800 8.8854 0.00%
2018-02-23 0 0.890 0.870 0.890 0.870 0.890 1,184,000 1,035,760 0.8748 8.900 8.700 8.900 8.700 8.900 118,400 8.7480 2.30%
2018-02-22 0 0.870 0.860 0.870 0.860 0.890 4,324,000 3,769,160 0.8717 8.700 8.600 8.700 8.600 8.900 432,400 8.7168 -4.40%
2018-02-21 0 0.910 0.900 0.910 0.890 0.960 1,812,000 1,648,320 0.9097 9.100 9.000 9.100 8.900 9.600 181,200 9.0967 1.11%
2018-02-20 0 0.900 0.890 0.900 0.870 0.930 1,476,000 1,317,360 0.8925 9.000 8.900 9.000 8.700 9.300 147,600 8.9252 -3.23%
2018-02-15 0 0.930 0.930 0.940 0.860 0.950 1,636,000 1,474,120 0.9011 9.300 9.300 9.400 8.600 9.500 163,600 9.0105 5.68%
2018-02-14 0 0.880 0.870 0.880 0.860 0.890 1,132,000 978,040 0.8640 8.800 8.700 8.800 8.600 8.900 113,200 8.6399 -1.12%
2018-02-13 0 0.890 0.880 0.890 0.860 0.900 940,000 831,880 0.8850 8.900 8.800 8.900 8.600 9.000 94,000 8.8498 2.30%
2018-02-12 0 0.870 0.870 0.880 0.850 0.890 6,236,000 5,382,400 0.8631 8.700 8.700 8.800 8.500 8.900 623,600 8.6312 0.00%
2018-02-09 0 0.870 0.850 0.870 0.830 0.890 2,036,000 1,756,960 0.8629 8.700 8.500 8.700 8.300 8.900 203,600 8.6295 0.00%
2018-02-08 0 0.870 0.850 0.870 0.850 0.890 400,000 343,560 0.8589 8.700 8.500 8.700 8.500 8.900 40,000 8.5890 0.00%
2018-02-07 0 0.870 0.870 0.880 0.840 0.900 2,896,000 2,502,400 0.8641 8.700 8.700 8.800 8.400 9.000 289,600 8.6409 -1.14%
2018-02-06 0 0.880 0.870 0.880 0.840 0.880 2,344,000 1,994,000 0.8507 8.800 8.700 8.800 8.400 8.800 234,400 8.5068 -2.22%
2018-02-05 0 0.900 0.880 0.900 0.870 0.900 2,296,000 2,026,880 0.8828 9.000 8.800 9.000 8.700 9.000 229,600 8.8279 -1.10%
2018-02-02 0 0.910 0.900 0.910 0.870 0.910 3,347,230 2,961,713 0.8848 9.100 9.000 9.100 8.700 9.100 334,723 8.8483 -1.09%
2018-02-01 0 0.920 0.910 0.920 0.900 0.950 1,724,000 1,581,960 0.9176 9.200 9.100 9.200 9.000 9.500 172,400 9.1761 -2.13%
2018-01-31 0 0.940 0.930 0.940 0.910 0.970 3,316,000 3,101,680 0.9354 9.400 9.300 9.400 9.100 9.700 331,600 9.3537 0.00%
2018-01-30 0 0.940 0.930 0.950 0.860 0.950 5,032,000 4,534,000 0.9010 9.400 9.300 9.500 8.600 9.500 503,200 9.0103 9.30%
2018-01-29 0 0.860 0.850 0.860 0.850 0.860 780,000 665,320 0.8530 8.600 8.500 8.600 8.500 8.600 78,000 8.5297 0.00%
2018-01-26 0 0.860 0.850 0.860 0.850 0.880 1,240,000 1,068,720 0.8619 8.600 8.500 8.600 8.500 8.800 124,000 8.6187 -2.27%
2018-01-25 0 0.880 0.870 0.880 0.830 0.880 2,328,000 1,990,360 0.8550 8.800 8.700 8.800 8.300 8.800 232,800 8.5497 3.53%
2018-01-24 0 0.850 0.840 0.850 0.830 0.850 1,376,000 1,153,080 0.8380 8.500 8.400 8.500 8.300 8.500 137,600 8.3799 2.41%
2018-01-23 0 0.830 0.830 0.840 0.820 0.860 3,348,000 2,793,920 0.8345 8.300 8.300 8.400 8.200 8.600 334,800 8.3450 0.00%
2018-01-22 0 0.830 0.830 0.840 0.830 0.870 3,264,000 2,769,520 0.8485 8.300 8.300 8.400 8.300 8.700 326,400 8.4850 -5.68%
2018-01-19 0 0.880 0.860 0.880 0.850 0.880 2,060,000 1,780,880 0.8645 8.800 8.600 8.800 8.500 8.800 206,000 8.6450 1.15%
2018-01-18 0 0.870 0.860 0.870 0.850 0.880 2,308,000 1,997,160 0.8653 8.700 8.600 8.700 8.500 8.800 230,800 8.6532 1.16%
2018-01-17 0 0.860 0.860 0.870 0.860 0.890 2,439,500 2,126,640 0.8718 8.600 8.600 8.700 8.600 8.900 243,950 8.7175 -1.15%
2018-01-16 0 0.870 0.860 0.870 0.860 0.890 2,452,000 2,139,040 0.8724 8.700 8.600 8.700 8.600 8.900 245,200 8.7237 0.00%
2018-01-15 0 0.870 0.870 0.890 0.870 0.900 972,500 864,685 0.8891 8.700 8.700 8.900 8.700 9.000 97,250 8.8914 -1.14%
2018-01-12 0 0.880 0.870 0.880 0.860 0.880 1,856,000 1,614,840 0.8701 8.800 8.700 8.800 8.600 8.800 185,600 8.7006 1.15%
2018-01-11 0 0.870 0.860 0.870 0.850 0.870 576,000 495,520 0.8603 8.700 8.600 8.700 8.500 8.700 57,600 8.6028 2.35%
2018-01-10 0 0.850 0.850 0.860 0.850 0.880 1,424,000 1,224,360 0.8598 8.500 8.500 8.600 8.500 8.800 142,400 8.5980 -1.16%
2018-01-09 0 0.860 0.860 0.870 0.850 0.870 1,472,000 1,269,240 0.8623 8.600 8.600 8.700 8.500 8.700 147,200 8.6226 0.00%
2018-01-08 0 0.860 0.860 0.870 0.840 0.880 2,352,000 2,010,280 0.8547 8.600 8.600 8.700 8.400 8.800 235,200 8.5471 -1.15%
2018-01-05 0 0.870 0.860 0.870 0.870 0.900 4,692,000 4,096,240 0.8730 8.700 8.600 8.700 8.700 9.000 469,200 8.7303 -3.33%
2018-01-04 0 0.900 0.890 0.900 0.870 0.900 3,164,000 2,778,360 0.8781 9.000 8.900 9.000 8.700 9.000 316,400 8.7812 0.00%
2018-01-03 0 0.900 0.880 0.900 0.870 0.900 2,120,000 1,867,480 0.8809 9.000 8.800 9.000 8.700 9.000 212,000 8.8089 0.00%
2018-01-02 0 0.900 0.890 0.900 0.900 0.910 224,000 201,840 0.9011 9.000 8.900 9.000 9.000 9.100 22,400 9.0107 0.00%
2017-12-29 0 0.900 0.880 0.900 0.880 0.910 1,560,000 1,399,400 0.8971 9.000 8.800 9.000 8.800 9.100 156,000 8.9705 0.00%
2017-12-28 0 0.900 0.880 0.900 0.880 0.900 728,000 646,680 0.8883 9.000 8.800 9.000 8.800 9.000 72,800 8.8830 0.00%
2017-12-27 0 0.900 0.890 0.900 0.890 0.910 1,672,000 1,503,920 0.8995 9.000 8.900 9.000 8.900 9.100 167,200 8.9947 0.00%
2017-12-22 0 0.900 0.880 0.900 0.880 0.910 2,965,426 2,617,789 0.8828 9.000 8.800 9.000 8.800 9.100 296,543 8.8277 0.00%
2017-12-21 0 0.900 0.890 0.900 0.870 0.900 1,240,000 1,107,800 0.8934 9.000 8.900 9.000 8.700 9.000 124,000 8.9339 0.00%
2017-12-20 0 0.900 0.880 0.900 0.880 0.910 360,000 319,200 0.8867 9.000 8.800 9.000 8.800 9.100 36,000 8.8667 0.00%
2017-12-19 0 0.900 0.890 0.900 0.890 0.900 420,000 374,440 0.8915 9.000 8.900 9.000 8.900 9.000 42,000 8.9152 0.00%
2017-12-18 0 0.900 0.890 0.900 0.880 0.920 212,000 190,200 0.8972 9.000 8.900 9.000 8.800 9.200 21,200 8.9717 0.00%
2017-12-15 0 0.900 0.890 0.900 0.890 0.900 840,000 748,080 0.8906 9.000 8.900 9.000 8.900 9.000 84,000 8.9057 0.00%
2017-12-14 0 0.900 0.880 0.900 0.890 0.900 336,000 301,120 0.8962 9.000 8.800 9.000 8.900 9.000 33,600 8.9619 0.00%
2017-12-13 0 0.900 0.880 0.900 0.880 0.930 1,452,000 1,291,560 0.8895 9.000 8.800 9.000 8.800 9.300 145,200 8.8950 0.00%
2017-12-12 0 0.900 0.890 0.900 0.870 0.930 8,652,000 7,739,880 0.8946 9.000 8.900 9.000 8.700 9.300 865,200 8.9458 -3.23%
2017-12-11 0 0.930 0.920 0.930 0.920 0.960 2,172,000 2,008,920 0.9249 9.300 9.200 9.300 9.200 9.600 217,200 9.2492 -4.12%
2017-12-08 0 0.970 0.940 0.970 0.920 0.970 1,568,000 1,469,840 0.9374 9.700 9.400 9.700 9.200 9.700 156,800 9.3740 4.30%
2017-12-07 0 0.930 0.910 0.930 0.910 0.940 1,252,000 1,158,160 0.9250 9.300 9.100 9.300 9.100 9.400 125,200 9.2505 0.00%
2017-12-06 0 0.930 0.920 0.940 0.910 0.960 2,872,000 2,667,080 0.9286 9.300 9.200 9.400 9.100 9.600 287,200 9.2865 -3.12%
2017-12-05 0 0.960 0.950 0.960 0.950 0.960 2,344,000 2,238,760 0.9551 9.600 9.500 9.600 9.500 9.600 234,400 9.5510 -1.03%
2017-12-04 0 0.970 0.960 0.970 0.950 0.980 3,880,000 3,724,240 0.9599 9.700 9.600 9.700 9.500 9.800 388,000 9.5986 -2.02%
2017-12-01 0 0.990 0.990 1.000 0.970 1.000 4,416,000 4,303,920 0.9746 9.900 9.900 10.00 9.700 10.00 441,600 9.7462 2.06%
2017-11-30 0 0.970 0.960 0.970 0.950 0.990 2,992,000 2,891,280 0.9663 9.700 9.600 9.700 9.500 9.900 299,200 9.6634 -3.00%
2017-11-29 0 1.000 0.990 1.000 0.970 1.000 1,228,000 1,212,200 0.9871 10.00 9.900 10.00 9.700 10.00 122,800 9.8713 0.00%
2017-11-28 0 1.000 0.990 1.000 0.990 1.010 3,432,000 3,442,840 1.0032 10.00 9.900 10.00 9.900 10.10 343,200 10.032 -0.99%
2017-11-27 0 1.010 1.000 1.010 0.990 1.020 3,180,000 3,162,000 0.9943 10.10 10.00 10.10 9.900 10.20 318,000 9.9434 -0.98%
2017-11-24 0 1.020 1.010 1.020 0.990 1.020 3,616,000 3,622,160 1.0017 10.20 10.10 10.20 9.900 10.20 361,600 10.017 2.51%
2017-11-23 0 1.010 1.000 1.010 0.990 1.050 3,580,000 3,609,480 1.0082 9.950 9.851 9.950 9.753 10.34 363,397 9.9326 -1.94%
2017-11-22 0 1.030 1.020 1.030 1.020 1.040 684,000 699,920 1.0233 10.15 10.05 10.15 10.05 10.25 69,431 10.081 -0.96%
2017-11-21 0 1.040 1.040 1.050 1.030 1.070 1,748,000 1,827,840 1.0457 10.25 10.25 10.34 10.15 10.54 177,435 10.301 0.97%
2017-11-20 0 1.030 1.020 1.030 1.010 1.040 1,956,000 1,982,920 1.0138 10.15 10.05 10.15 9.950 10.25 198,549 9.9871 0.00%
2017-11-17 0 1.030 1.020 1.030 1.010 1.030 1,880,000 1,915,840 1.0191 10.15 10.05 10.15 9.950 10.15 190,834 10.039 0.00%
2017-11-16 0 1.030 1.020 1.030 1.020 1.040 1,388,000 1,423,760 1.0258 10.15 10.05 10.15 10.05 10.25 140,892 10.105 -0.96%
2017-11-15 0 1.040 1.040 1.050 1.040 1.060 1,044,000 1,093,040 1.0470 10.25 10.25 10.34 10.25 10.44 105,974 10.314 -1.89%
2017-11-14 0 1.060 1.060 1.070 1.060 1.070 472,000 500,720 1.0608 10.44 10.44 10.54 10.44 10.54 47,912 10.451 0.00%
2017-11-13 0 1.060 1.060 1.070 1.060 1.070 668,000 712,080 1.0660 10.44 10.44 10.54 10.44 10.54 67,807 10.502 -0.93%
2017-11-10 0 1.070 1.070 1.080 1.070 1.090 492,000 530,640 1.0785 10.54 10.54 10.64 10.54 10.74 49,942 10.625 -0.93%
2017-11-09 0 1.080 1.070 1.080 1.060 1.090 1,344,000 1,446,840 1.0765 10.64 10.54 10.64 10.44 10.74 136,426 10.605 1.89%
2017-11-08 0 1.060 1.060 1.070 1.050 1.070 1,652,000 1,755,120 1.0624 10.44 10.44 10.54 10.34 10.54 167,690 10.466 -1.85%
2017-11-07 0 1.080 1.070 1.080 1.070 1.090 1,964,000 2,112,040 1.0754 10.64 10.54 10.64 10.54 10.74 199,361 10.594 -0.92%
2017-11-06 0 1.090 1.090 1.100 1.090 1.100 1,422,000 1,550,180 1.0901 10.74 10.74 10.84 10.74 10.84 144,344 10.740 -0.91%
2017-11-03 0 1.100 1.100 1.110 1.100 1.120 1,480,000 1,629,520 1.1010 10.84 10.84 10.94 10.84 11.03 150,231 10.847 -0.90%
2017-11-02 0 1.110 1.110 1.120 1.100 1.130 1,128,000 1,246,280 1.1049 10.94 10.94 11.03 10.84 11.13 114,501 10.884 -1.77%
2017-11-01 0 1.130 1.120 1.130 1.110 1.130 1,880,000 2,102,560 1.1184 11.13 11.03 11.13 10.94 11.13 190,834 11.018 0.89%
2017-10-31 0 1.120 1.120 1.130 1.110 1.130 936,000 1,048,600 1.1203 11.03 11.03 11.13 10.94 11.13 95,011 11.037 -1.75%
2017-10-30 0 1.140 1.130 1.140 1.120 1.140 1,156,000 1,301,360 1.1257 11.23 11.13 11.23 11.03 11.23 117,343 11.090 0.88%
2017-10-27 0 1.130 1.120 1.130 1.110 1.130 628,000 705,440 1.1233 11.13 11.03 11.13 10.94 11.13 63,747 11.066 0.00%
2017-10-26 0 1.130 1.130 1.150 1.110 1.150 1,620,692 1,826,867 1.1272 11.13 11.13 11.33 10.94 11.33 164,512 11.105 -1.74%
2017-10-25 0 1.150 1.140 1.150 1.110 1.150 4,532,000 5,145,480 1.1354 11.33 11.23 11.33 10.94 11.33 460,032 11.185 2.68%
2017-10-24 0 1.120 1.110 1.120 1.100 1.120 1,052,000 1,168,280 1.1105 11.03 10.94 11.03 10.84 11.03 106,786 10.940 -0.88%
2017-10-23 0 1.130 1.120 1.130 1.100 1.130 1,588,000 1,772,000 1.1159 11.13 11.03 11.13 10.84 11.13 161,194 10.993 0.89%
2017-10-20 0 1.120 1.110 1.120 1.090 1.180 16,968,000 18,946,840 1.1166 11.03 10.94 11.03 10.74 11.62 1,722,380 11.000 -5.08%
2017-10-19 0 1.180 1.160 1.180 1.140 1.180 4,754,000 5,501,800 1.1573 11.62 11.43 11.62 11.23 11.62 482,567 11.401 0.00%
2017-10-18 0 1.180 1.160 1.180 1.160 1.190 4,204,000 4,951,040 1.1777 11.62 11.43 11.62 11.43 11.72 426,738 11.602 0.00%
2017-10-17 0 1.180 1.170 1.190 1.140 1.190 7,960,000 9,273,840 1.1651 11.62 11.53 11.72 11.23 11.72 808,000 11.478 2.61%
2017-10-16 0 1.150 1.150 1.160 1.140 1.170 3,436,000 3,962,960 1.1534 11.33 11.33 11.43 11.23 11.53 348,780 11.362 0.00%
2017-10-13 0 1.150 1.140 1.150 1.130 1.170 5,416,000 6,225,200 1.1494 11.33 11.23 11.33 11.13 11.53 549,765 11.323 -1.71%
2017-10-12 0 1.170 1.170 1.180 1.100 1.180 5,516,000 6,219,800 1.1276 11.53 11.53 11.62 10.84 11.62 559,916 11.108 5.41%
2017-10-11 0 1.110 1.090 1.110 1.090 1.110 1,852,000 2,031,960 1.0972 10.94 10.74 10.94 10.74 10.94 187,992 10.809 0.00%
2017-10-10 0 1.110 1.090 1.110 1.090 1.110 2,096,000 2,290,560 1.0928 10.94 10.74 10.94 10.74 10.94 212,760 10.766 0.91%
2017-10-09 0 1.100 1.090 1.100 1.060 1.150 7,388,000 8,161,200 1.1047 10.84 10.74 10.84 10.44 11.33 749,938 10.883 1.85%
2017-10-06 0 1.080 1.070 1.080 1.060 1.110 4,780,000 5,135,760 1.0744 10.64 10.54 10.64 10.44 10.94 485,206 10.585 -1.82%
2017-10-04 0 1.100 1.090 1.100 1.070 1.140 12,988,000 14,112,320 1.0866 10.84 10.74 10.84 10.54 11.23 1,318,380 10.704 -3.51%
2017-10-03 0 1.140 1.130 1.140 1.110 1.140 2,624,000 2,942,960 1.1216 11.23 11.13 11.23 10.94 11.23 266,356 11.049 1.79%
2017-09-29 0 1.120 1.110 1.120 1.100 1.170 6,500,000 7,306,200 1.1240 11.03 10.94 11.03 10.84 11.53 659,799 11.073 -2.61%
2017-09-28 0 1.150 1.130 1.150 1.110 1.150 25,172,000 28,241,600 1.1219 11.33 11.13 11.33 10.94 11.33 2,555,148 11.053 0.88%
2017-09-27 0 1.140 1.130 1.140 1.110 1.140 28,008,000 31,397,240 1.1210 11.23 11.13 11.23 10.94 11.23 2,843,023 11.044 -2.56%
2017-09-26 0 1.170 1.160 1.170 1.150 1.170 3,304,000 3,810,240 1.1532 11.53 11.43 11.53 11.33 11.53 335,381 11.361 0.00%
2017-09-25 0 1.170 1.150 1.170 1.140 1.170 4,420,000 5,118,160 1.1580 11.53 11.33 11.53 11.23 11.53 448,663 11.408 2.63%
2017-09-22 0 1.140 1.140 1.150 1.130 1.150 3,748,170 4,296,108 1.1462 11.23 11.23 11.33 11.13 11.33 380,468 11.292 -0.87%
2017-09-21 0 1.150 1.140 1.150 1.140 1.150 2,224,000 2,548,960 1.1461 11.33 11.23 11.33 11.23 11.33 225,753 11.291 -0.86%
2017-09-20 0 1.160 1.150 1.160 1.130 1.180 6,476,000 7,430,400 1.1474 11.43 11.33 11.43 11.13 11.62 657,363 11.303 -1.69%
2017-09-19 0 1.180 1.170 1.180 1.160 1.190 8,536,010 10,038,131 1.1760 11.62 11.53 11.62 11.43 11.72 866,469 11.585 0.85%
2017-09-18 0 1.170 1.150 1.170 1.130 1.170 9,196,000 10,515,000 1.1434 11.53 11.33 11.53 11.13 11.53 933,463 11.265 3.54%
2017-09-15 0 1.130 1.130 1.140 1.120 1.160 8,360,000 9,523,040 1.1391 11.13 11.13 11.23 11.03 11.43 848,603 11.222 0.89%
2017-09-14 0 1.120 1.120 1.130 1.120 1.140 3,288,000 3,706,000 1.1271 11.03 11.03 11.13 11.03 11.23 333,757 11.104 -1.75%
2017-09-13 0 1.140 1.120 1.140 1.110 1.140 2,172,000 2,441,120 1.1239 11.23 11.03 11.23 10.94 11.23 220,474 11.072 0.00%
2017-09-12 0 1.140 1.130 1.140 1.120 1.150 3,956,000 4,468,720 1.1296 11.23 11.13 11.23 11.03 11.33 401,564 11.128 -0.87%
2017-09-11 0 1.150 1.140 1.150 1.130 1.150 11,476,000 13,051,080 1.1372 11.33 11.23 11.33 11.13 11.33 1,164,901 11.204 1.77%
2017-09-08 0 1.130 1.110 1.130 1.110 1.150 6,788,000 7,646,800 1.1265 11.13 10.94 11.13 10.94 11.33 689,033 11.098 0.00%
2017-09-07 0 1.130 1.130 1.140 1.110 1.150 6,288,000 7,108,000 1.1304 11.13 11.13 11.23 10.94 11.33 638,279 11.136 0.00%
2017-09-06 0 1.130 1.110 1.130 1.100 1.130 2,280,000 2,535,320 1.1120 11.13 10.94 11.13 10.84 11.13 231,437 10.955 0.00%
2017-09-05 0 1.130 1.120 1.130 1.110 1.130 2,432,000 2,722,440 1.1194 11.13 11.03 11.13 10.94 11.13 246,866 11.028 0.89%
2017-09-04 0 1.120 1.100 1.120 1.100 1.140 5,212,000 5,807,480 1.1143 11.03 10.84 11.03 10.84 11.23 529,057 10.977 1.82%
2017-09-01 0 1.100 1.090 1.100 1.070 1.100 5,208,000 5,677,160 1.0901 10.84 10.74 10.84 10.54 10.84 528,651 10.739 0.92%
2017-08-31 0 1.090 1.070 1.090 1.060 1.090 3,592,000 3,865,280 1.0761 10.74 10.54 10.74 10.44 10.74 364,615 10.601 3.81%
2017-08-30 0 1.050 1.050 1.060 1.050 1.130 5,064,000 5,453,040 1.0768 10.34 10.34 10.44 10.34 11.13 514,034 10.608 -2.78%
2017-08-29 0 1.080 1.060 1.080 1.050 1.090 6,608,000 7,029,040 1.0637 10.64 10.44 10.64 10.34 10.74 670,762 10.479 1.89%
2017-08-28 0 1.060 1.050 1.060 1.020 1.080 7,828,000 8,186,640 1.0458 10.44 10.34 10.44 10.05 10.64 794,601 10.303 3.92%
2017-08-25 0 1.020 1.000 1.020 0.990 1.020 3,108,000 3,111,560 1.0011 10.05 9.851 10.05 9.753 10.05 315,485 9.8628 2.00%
2017-08-24 0 1.000 0.990 1.000 0.990 1.010 426,247 426,214 0.9999 9.851 9.753 9.851 9.753 9.950 43,267 9.8507 -0.99%
2017-08-22 0 1.010 0.990 1.010 0.990 1.010 1,092,000 1,090,880 0.9990 9.950 9.753 9.950 9.753 9.950 110,846 9.8414 0.00%
2017-08-21 0 1.010 1.000 1.010 0.990 1.010 612,000 613,600 1.0026 9.950 9.851 9.950 9.753 9.950 62,123 9.8772 0.00%
2017-08-18 0 1.010 0.990 1.010 0.990 1.010 1,620,000 1,621,560 1.0010 9.950 9.753 9.950 9.753 9.950 164,442 9.8610 0.00%
2017-08-17 0 1.010 0.990 1.010 0.990 1.020 1,692,000 1,700,360 1.0049 9.950 9.753 9.950 9.753 10.05 171,751 9.9002 -0.98%
2017-08-16 0 1.020 1.000 1.020 1.000 1.020 1,152,000 1,159,480 1.0065 10.05 9.851 10.05 9.851 10.05 116,937 9.9155 0.00%
2017-08-15 0 1.020 1.000 1.020 1.000 1.020 1,512,000 1,533,120 1.0140 10.05 9.851 10.05 9.851 10.05 153,479 9.9891 0.99%
2017-08-14 0 1.010 1.000 1.010 0.990 1.020 1,268,000 1,276,520 1.0067 9.950 9.851 9.950 9.753 10.05 128,712 9.9177 0.00%
2017-08-11 0 1.010 1.000 1.010 0.990 1.020 2,546,106 2,542,880 0.9987 9.950 9.851 9.950 9.753 10.05 258,449 9.8390 -0.98%
2017-08-10 0 1.020 1.010 1.020 1.010 1.040 780,000 799,040 1.0244 10.05 9.950 10.05 9.950 10.25 79,176 10.092 -1.92%
2017-08-09 0 1.040 1.020 1.040 1.010 1.040 1,616,200 1,660,078 1.0271 10.25 10.05 10.25 9.950 10.25 164,056 10.119 -0.95%
2017-08-08 0 1.050 1.030 1.050 1.030 1.060 1,348,000 1,412,480 1.0478 10.34 10.15 10.34 10.15 10.44 136,832 10.323 -0.94%
2017-08-07 0 1.060 1.040 1.060 1.040 1.060 856,000 900,360 1.0518 10.44 10.25 10.44 10.25 10.44 86,890 10.362 0.95%
2017-08-04 0 1.050 1.040 1.050 1.030 1.050 992,000 1,029,600 1.0379 10.34 10.25 10.34 10.15 10.34 100,695 10.225 0.00%
2017-08-03 0 1.050 1.040 1.050 1.030 1.050 556,000 579,280 1.0419 10.34 10.25 10.34 10.15 10.34 56,438 10.264 0.00%
2017-08-02 0 1.050 1.040 1.050 1.040 1.070 540,000 564,920 1.0461 10.34 10.25 10.34 10.25 10.54 54,814 10.306 -2.78%
2017-08-01 0 1.080 1.060 1.080 1.010 1.090 3,968,000 4,169,840 1.0509 10.64 10.44 10.64 9.950 10.74 402,782 10.353 -1.82%
2017-07-31 0 1.100 1.100 1.110 1.000 1.110 5,724,000 5,829,320 1.0184 10.84 10.84 10.94 9.851 10.94 581,029 10.033 7.84%
2017-07-28 0 1.020 1.010 1.020 1.010 1.030 756,000 768,240 1.0162 10.05 9.950 10.05 9.950 10.15 76,740 10.011 0.00%
2017-07-27 0 1.020 1.010 1.020 1.010 1.030 1,136,000 1,159,600 1.0208 10.05 9.950 10.05 9.950 10.15 115,313 10.056 -1.92%
2017-07-26 0 1.040 1.030 1.040 1.020 1.040 957,000 985,780 1.0301 10.25 10.15 10.25 10.05 10.25 97,143 10.148 0.00%
2017-07-25 0 1.040 1.020 1.040 1.030 1.050 892,000 923,360 1.0352 10.25 10.05 10.25 10.15 10.34 90,545 10.198 0.00%
2017-07-24 0 1.040 1.030 1.040 1.030 1.050 1,240,000 1,290,240 1.0405 10.25 10.15 10.25 10.15 10.34 125,869 10.251 -0.95%
2017-07-21 0 1.050 1.030 1.050 1.030 1.050 2,324,000 2,413,480 1.0385 10.34 10.15 10.34 10.15 10.34 235,904 10.231 0.96%
2017-07-20 0 1.040 1.030 1.040 1.030 1.050 2,556,000 2,655,760 1.0390 10.25 10.15 10.25 10.15 10.34 259,453 10.236 -0.95%
2017-07-19 0 1.050 1.040 1.050 1.010 1.050 3,000,000 3,102,000 1.0340 10.34 10.25 10.34 9.950 10.34 304,523 10.186 0.00%
2017-07-18 0 1.050 1.030 1.050 1.030 1.060 2,004,000 2,075,440 1.0356 10.34 10.15 10.34 10.15 10.44 203,421 10.203 0.00%
2017-07-17 0 1.050 1.040 1.050 1.040 1.090 7,076,000 7,508,360 1.0611 10.34 10.25 10.34 10.25 10.74 718,267 10.453 -1.87%
2017-07-14 0 1.070 1.060 1.070 1.050 1.080 5,832,000 6,214,560 1.0656 10.54 10.44 10.54 10.34 10.64 591,992 10.498 0.00%
2017-07-13 0 1.070 1.050 1.070 1.040 1.090 5,008,000 5,324,880 1.0633 10.54 10.34 10.54 10.25 10.74 508,350 10.475 0.94%
2017-07-12 0 1.060 1.050 1.060 1.040 1.150 12,492,000 13,521,720 1.0824 10.44 10.34 10.44 10.25 11.33 1,268,032 10.664 -7.02%
2017-07-11 0 1.140 1.130 1.140 1.130 1.180 5,732,000 6,567,600 1.1458 11.23 11.13 11.23 11.13 11.62 581,841 11.288 -2.56%
2017-07-10 0 1.170 1.160 1.170 1.160 1.190 4,864,000 5,702,480 1.1724 11.53 11.43 11.53 11.43 11.72 493,733 11.550 -0.85%
2017-07-07 0 1.180 1.170 1.180 1.170 1.190 1,388,000 1,641,320 1.1825 11.62 11.53 11.62 11.53 11.72 140,892 11.649 0.00%
2017-07-06 0 1.180 1.170 1.180 1.170 1.190 3,015,000 3,559,400 1.1806 11.62 11.53 11.62 11.53 11.72 306,045 11.630 -0.84%
2017-07-05 0 1.190 1.170 1.190 1.170 1.190 5,308,000 6,272,440 1.1817 11.72 11.53 11.72 11.53 11.72 538,802 11.641 0.00%
2017-07-04 0 1.190 1.180 1.190 1.170 1.190 1,908,000 2,255,200 1.1820 11.72 11.62 11.72 11.53 11.72 193,676 11.644 0.00%
2017-07-03 0 1.190 1.170 1.190 1.180 1.190 1,896,000 2,240,040 1.1815 11.72 11.53 11.72 11.62 11.72 192,458 11.639 0.00%
2017-06-30 0 1.190 1.180 1.190 1.170 1.190 7,392,000 8,357,280 1.1306 11.72 11.62 11.72 11.53 11.72 750,344 11.138 0.00%
2017-06-29 0 1.190 1.170 1.180 1.180 1.190 6,168,000 7,078,480 1.1476 11.72 11.53 11.62 11.62 11.72 626,098 11.306 0.00%
2017-06-28 0 1.190 1.180 1.190 1.180 1.190 1,944,000 2,304,880 1.1856 11.72 11.62 11.72 11.62 11.72 197,331 11.680 0.00%
2017-06-27 0 1.190 1.180 1.190 1.170 1.190 4,032,000 4,760,240 1.1806 11.72 11.62 11.72 11.53 11.72 409,278 11.631 0.00%
2017-06-26 0 1.190 1.170 1.190 1.170 1.200 19,896,000 22,735,440 1.1427 11.72 11.53 11.72 11.53 11.82 2,019,594 11.257 0.85%
2017-06-23 0 1.180 1.170 1.180 1.150 1.180 4,545,132 5,277,581 1.1612 11.62 11.53 11.62 11.33 11.62 461,365 11.439 1.72%
2017-06-22 0 1.160 1.150 1.160 1.130 1.160 3,652,000 4,179,920 1.1446 11.43 11.33 11.43 11.13 11.43 370,706 11.276 1.75%
2017-06-21 0 1.140 1.130 1.140 1.120 1.140 1,540,000 1,744,320 1.1327 11.23 11.13 11.23 11.03 11.23 156,322 11.159 0.00%
2017-06-20 0 1.140 1.130 1.140 1.120 1.140 2,604,000 2,945,000 1.1310 11.23 11.13 11.23 11.03 11.23 264,326 11.142 0.00%
2017-06-19 0 1.140 1.130 1.140 1.120 1.140 1,568,000 1,770,480 1.1291 11.23 11.13 11.23 11.03 11.23 159,164 11.124 0.00%
2017-06-16 0 1.140 1.130 1.140 1.120 1.140 2,436,000 2,755,640 1.1312 11.23 11.13 11.23 11.03 11.23 247,272 11.144 0.00%
2017-06-15 0 1.140 1.130 1.140 1.120 1.140 9,904,000 11,120,240 1.1228 11.23 11.13 11.23 11.03 11.23 1,005,331 11.061 0.88%
2017-06-14 0 1.130 1.120 1.140 1.120 1.150 1,416,000 1,608,800 1.1362 11.13 11.03 11.23 11.03 11.33 143,735 11.193 -0.88%
2017-06-13 0 1.140 1.130 1.140 1.130 1.150 2,928,000 3,338,320 1.1401 11.23 11.13 11.23 11.13 11.33 297,214 11.232 0.88%
2017-06-12 0 1.130 1.130 1.140 1.130 1.150 4,032,000 4,596,920 1.1401 11.13 11.13 11.23 11.13 11.33 409,278 11.232 -0.88%
2017-06-09 0 1.140 1.130 1.140 1.130 1.140 33,108,000 37,096,200 1.1205 11.23 11.13 11.23 11.13 11.23 3,360,712 11.038 0.00%
2017-06-08 0 1.140 1.130 1.140 1.130 1.150 1,436,000 1,630,600 1.1355 11.23 11.13 11.23 11.13 11.33 145,765 11.187 -0.87%
2017-06-07 0 1.150 1.140 1.150 1.140 1.160 888,000 1,019,600 1.1482 11.33 11.23 11.33 11.23 11.43 90,139 11.311 -0.86%
2017-06-06 0 1.160 1.140 1.160 1.130 1.160 2,204,000 2,522,440 1.1445 11.43 11.23 11.43 11.13 11.43 223,723 11.275 2.65%
2017-06-05 0 1.130 1.120 1.130 1.110 1.150 4,784,000 5,414,400 1.1318 11.13 11.03 11.13 10.94 11.33 485,612 11.150 -2.59%
2017-06-02 0 1.160 1.140 1.160 1.140 1.160 1,656,000 1,902,360 1.1488 11.43 11.23 11.43 11.23 11.43 168,096 11.317 0.00%
2017-06-01 0 1.160 1.150 1.160 1.150 1.170 1,028,000 1,191,880 1.1594 11.43 11.33 11.43 11.33 11.53 104,350 11.422 0.00%
2017-05-31 0 1.160 1.140 1.160 1.140 1.170 1,160,000 1,342,400 1.1572 11.43 11.23 11.43 11.23 11.53 117,749 11.401 -0.85%
2017-05-29 0 1.170 1.160 1.170 1.160 1.180 2,228,000 2,594,360 1.1644 11.53 11.43 11.53 11.43 11.62 226,159 11.471 -0.85%
2017-05-26 0 1.180 1.160 1.180 1.150 1.180 5,164,000 6,019,120 1.1656 11.62 11.43 11.62 11.33 11.62 524,185 11.483 0.85%
2017-05-25 0 1.170 1.150 1.170 1.150 1.180 4,356,000 5,050,120 1.1593 11.53 11.33 11.53 11.33 11.62 442,167 11.421 0.86%
2017-05-24 0 1.160 1.150 1.160 1.140 1.180 9,872,000 11,455,640 1.1604 11.43 11.33 11.43 11.23 11.62 1,002,082 11.432 0.00%
2017-05-23 0 1.160 1.140 1.160 1.140 1.170 2,560,000 2,956,400 1.1548 11.43 11.23 11.43 11.23 11.53 259,859 11.377 -0.85%
2017-05-22 0 1.170 1.150 1.170 1.150 1.170 3,396,000 3,935,960 1.1590 11.53 11.33 11.53 11.33 11.53 344,720 11.418 0.00%
2017-05-19 0 1.170 1.150 1.170 1.160 1.190 4,240,000 4,951,920 1.1679 11.53 11.33 11.53 11.43 11.72 430,392 11.506 -1.68%
2017-05-18 0 1.190 1.180 1.190 1.160 1.190 10,176,000 11,903,640 1.1698 11.72 11.62 11.72 11.43 11.72 1,032,941 11.524 0.00%
2017-05-17 0 1.190 1.180 1.190 1.170 1.200 6,780,000 8,006,480 1.1809 11.72 11.62 11.72 11.53 11.82 688,221 11.634 0.00%
2017-05-16 0 1.190 1.170 1.190 1.140 1.190 8,232,000 9,609,480 1.1673 11.72 11.53 11.72 11.23 11.72 835,610 11.500 3.48%
2017-05-15 0 1.150 1.130 1.150 1.140 1.170 2,196,000 2,525,960 1.1503 11.33 11.13 11.33 11.23 11.53 222,911 11.332 -1.71%
2017-05-12 0 1.170 1.160 1.170 1.160 1.180 2,660,000 3,108,080 1.1685 11.53 11.43 11.53 11.43 11.62 270,010 11.511 -0.85%
2017-05-11 0 1.180 1.170 1.180 1.160 1.190 2,484,000 2,923,640 1.1770 11.62 11.53 11.62 11.43 11.72 252,145 11.595 -0.84%
2017-05-10 0 1.190 1.180 1.190 1.170 1.220 4,780,000 5,716,080 1.1958 11.72 11.62 11.72 11.53 12.02 485,206 11.781 -1.65%
2017-05-09 0 1.210 1.200 1.210 1.150 1.220 13,400,000 16,002,960 1.1943 11.92 11.82 11.92 11.33 12.02 1,360,201 11.765 4.31%
2017-05-08 0 1.160 1.150 1.160 1.150 1.170 3,428,000 3,963,880 1.1563 11.43 11.33 11.43 11.33 11.53 347,968 11.392 -0.85%
2017-05-05 0 1.170 1.160 1.170 1.140 1.200 7,904,000 9,199,480 1.1639 11.53 11.43 11.53 11.23 11.82 802,316 11.466 -1.68%
2017-05-04 0 1.190 1.180 1.190 1.150 1.200 11,344,000 13,415,920 1.1826 11.72 11.62 11.72 11.33 11.82 1,151,502 11.651 2.59%
2017-05-02 0 1.160 1.150 1.160 1.090 1.170 21,628,000 24,166,720 1.1174 11.43 11.33 11.43 10.74 11.53 2,195,405 11.008 5.45%
2017-04-28 0 1.100 1.090 1.100 1.080 1.110 5,012,000 5,486,280 1.0946 10.84 10.74 10.84 10.64 10.94 508,756 10.784 0.92%
2017-04-27 0 1.090 1.080 1.090 1.080 1.110 5,775,000 6,300,350 1.0910 10.74 10.64 10.74 10.64 10.94 586,206 10.748 -1.80%
2017-04-26 0 1.110 1.090 1.110 1.100 1.110 5,104,000 5,632,480 1.1035 10.94 10.74 10.94 10.84 10.94 518,094 10.872 0.00%
2017-04-25 0 1.110 1.100 1.110 1.060 1.110 14,756,000 16,009,520 1.0849 10.94 10.84 10.94 10.44 10.94 1,497,845 10.688 2.78%
2017-04-24 0 1.080 1.060 1.080 1.040 1.100 8,284,000 8,818,640 1.0645 10.64 10.44 10.64 10.25 10.84 840,888 10.487 2.86%
2017-04-21 0 1.050 1.040 1.050 1.030 1.050 2,244,000 2,338,920 1.0423 10.34 10.25 10.34 10.15 10.34 227,783 10.268 0.96%
2017-04-20 0 1.040 1.030 1.040 1.030 1.050 656,000 678,160 1.0338 10.25 10.15 10.25 10.15 10.34 66,589 10.184 -0.95%
2017-04-19 0 1.050 1.030 1.050 1.040 1.060 964,000 1,006,280 1.0439 10.34 10.15 10.34 10.25 10.44 97,853 10.284 -0.94%
2017-04-18 0 1.060 1.040 1.060 1.040 1.070 2,536,000 2,659,120 1.0485 10.44 10.25 10.44 10.25 10.54 257,423 10.330 -0.93%
2017-04-13 0 1.070 1.050 1.070 1.050 1.070 1,632,000 1,734,920 1.0631 10.54 10.34 10.54 10.34 10.54 165,660 10.473 0.00%
2017-04-12 0 1.070 1.060 1.070 1.040 1.070 2,304,000 2,431,280 1.0552 10.54 10.44 10.54 10.25 10.54 233,873 10.396 0.94%
2017-04-11 0 1.060 1.050 1.060 1.030 1.080 4,708,000 4,951,280 1.0517 10.44 10.34 10.44 10.15 10.64 477,897 10.361 1.92%
2017-04-10 0 1.040 1.020 1.040 1.020 1.050 1,780,000 1,836,280 1.0316 10.25 10.05 10.25 10.05 10.34 180,683 10.163 -0.95%
2017-04-07 0 1.050 1.040 1.050 1.030 1.050 6,396,000 6,674,360 1.0435 10.34 10.25 10.34 10.15 10.34 649,242 10.280 0.00%
2017-04-06 0 1.050 1.040 1.050 1.040 1.060 496,000 519,600 1.0476 10.34 10.25 10.34 10.25 10.44 50,348 10.320 0.00%
2017-04-05 0 1.050 1.040 1.050 1.030 1.060 2,332,000 2,437,720 1.0453 10.34 10.25 10.34 10.15 10.44 236,716 10.298 -0.94%
2017-04-03 0 1.060 1.050 1.060 1.040 1.060 940,000 985,720 1.0486 10.44 10.34 10.44 10.25 10.44 95,417 10.331 0.00%
2017-03-31 0 1.060 1.050 1.060 1.040 1.060 2,076,000 2,179,240 1.0497 10.44 10.34 10.44 10.25 10.44 210,730 10.341 0.00%
2017-03-30 0 1.060 1.050 1.060 1.040 1.060 1,192,000 1,254,440 1.0524 10.44 10.34 10.44 10.25 10.44 120,997 10.368 0.00%
2017-03-29 0 1.060 1.050 1.060 1.040 1.080 2,704,000 2,862,520 1.0586 10.44 10.34 10.44 10.25 10.64 274,476 10.429 -1.85%
2017-03-28 0 1.080 1.070 1.080 1.060 1.080 2,020,000 2,166,000 1.0723 10.64 10.54 10.64 10.44 10.64 205,045 10.564 0.00%
2017-03-27 0 1.080 1.070 1.080 1.060 1.090 3,316,000 3,574,520 1.0780 10.64 10.54 10.64 10.44 10.74 336,599 10.620 -0.92%
2017-03-24 0 1.090 1.080 1.090 1.070 1.090 2,264,108 2,449,917 1.0821 10.74 10.64 10.74 10.54 10.74 229,824 10.660 0.93%
2017-03-23 0 1.080 1.070 1.080 1.070 1.080 2,345,000 2,513,800 1.0720 10.64 10.54 10.64 10.54 10.64 238,035 10.561 0.00%
2017-03-22 0 1.080 1.060 1.080 1.060 1.080 1,776,000 1,905,440 1.0729 10.64 10.44 10.64 10.44 10.64 180,277 10.569 0.00%
2017-03-21 0 1.080 1.070 1.080 1.070 1.080 1,276,000 1,374,800 1.0774 10.64 10.54 10.64 10.54 10.64 129,524 10.614 0.00%
2017-03-20 0 1.080 1.060 1.080 1.070 1.080 1,060,000 1,136,880 1.0725 10.64 10.44 10.64 10.54 10.64 107,598 10.566 0.00%
2017-03-17 0 1.080 1.060 1.080 1.060 1.080 5,332,000 5,677,760 1.0648 10.64 10.44 10.64 10.44 10.64 541,238 10.490 0.00%
2017-03-16 0 1.080 1.070 1.080 1.060 1.080 2,300,000 2,467,520 1.0728 10.64 10.54 10.64 10.44 10.64 233,467 10.569 0.00%
2017-03-15 0 1.080 1.070 1.080 1.060 1.090 2,772,000 2,987,040 1.0776 10.64 10.54 10.64 10.44 10.74 281,379 10.616 -0.92%
2017-03-14 0 1.090 1.080 1.090 1.080 1.100 3,180,000 3,459,880 1.0880 10.74 10.64 10.74 10.64 10.84 322,794 10.719 0.00%
2017-03-13 0 1.090 1.080 1.090 1.070 1.100 3,960,000 4,305,880 1.0873 10.74 10.64 10.74 10.54 10.84 401,970 10.712 0.00%
2017-03-10 0 1.090 1.080 1.090 1.080 1.100 7,644,000 8,317,600 1.0881 10.74 10.64 10.74 10.64 10.84 775,924 10.720 0.00%
2017-03-09 0 1.090 1.080 1.090 1.080 1.090 3,692,000 4,009,920 1.0861 10.74 10.64 10.74 10.64 10.74 374,766 10.700 0.00%
2017-03-08 0 1.090 1.080 1.090 1.080 1.100 1,996,000 2,170,440 1.0874 10.74 10.64 10.74 10.64 10.84 202,609 10.712 0.00%
2017-03-07 0 1.090 1.080 1.090 1.070 1.100 4,752,000 5,161,080 1.0861 10.74 10.64 10.74 10.54 10.84 482,364 10.700 -0.91%
2017-03-06 0 1.100 1.080 1.100 1.080 1.100 3,448,000 3,761,280 1.0909 10.84 10.64 10.84 10.64 10.84 349,998 10.747 0.92%
2017-03-03 0 1.090 1.080 1.090 1.080 1.100 3,436,000 3,744,800 1.0899 10.74 10.64 10.74 10.64 10.84 348,780 10.737 -0.91%
2017-03-02 0 1.100 1.090 1.100 1.080 1.100 8,624,000 9,406,920 1.0908 10.84 10.74 10.84 10.64 10.84 875,401 10.746 0.00%
2017-03-01 0 1.100 1.090 1.100 1.080 1.100 4,736,000 5,150,360 1.0875 10.84 10.74 10.84 10.64 10.84 480,740 10.713 0.00%
2017-02-28 0 1.100 1.080 1.100 1.080 1.110 4,264,000 4,650,800 1.0907 10.84 10.64 10.84 10.64 10.94 432,828 10.745 -0.90%
2017-02-27 0 1.110 1.100 1.110 1.060 1.110 6,120,000 6,634,920 1.0841 10.94 10.84 10.94 10.44 10.94 621,226 10.680 2.78%
2017-02-24 0 1.080 1.070 1.080 1.060 1.080 3,648,500 3,909,515 1.0715 10.64 10.54 10.64 10.44 10.64 370,350 10.556 0.00%
2017-02-23 0 1.080 1.070 1.080 1.060 1.090 2,784,000 2,981,360 1.0709 10.64 10.54 10.64 10.44 10.74 282,597 10.550 -0.92%
2017-02-22 0 1.090 1.080 1.090 1.070 1.090 7,820,000 8,413,560 1.0759 10.74 10.64 10.74 10.54 10.74 793,789 10.599 0.93%
2017-02-21 0 1.080 1.070 1.080 1.060 1.110 7,728,000 8,347,720 1.0802 10.64 10.54 10.64 10.44 10.94 784,450 10.641 0.93%
2017-02-20 0 1.070 1.050 1.060 1.060 1.080 2,036,000 2,168,800 1.0652 10.54 10.34 10.44 10.44 10.64 206,669 10.494 -0.93%
2017-02-17 0 1.080 1.070 1.080 1.060 1.090 6,032,000 6,468,400 1.0723 10.64 10.54 10.64 10.44 10.74 612,293 10.564 -0.92%
2017-02-16 0 1.090 1.080 1.090 1.080 1.100 5,272,000 5,728,340 1.0866 10.74 10.64 10.74 10.64 10.84 535,148 10.704 0.93%
2017-02-15 0 1.080 1.070 1.080 1.050 1.090 11,612,000 12,431,240 1.0706 10.64 10.54 10.64 10.34 10.74 1,178,706 10.547 2.86%
2017-02-14 0 1.050 1.040 1.050 0.960 1.050 10,804,000 10,827,880 1.0022 10.34 10.25 10.34 9.457 10.34 1,096,687 9.8733 7.14%
2017-02-13 0 0.980 0.960 0.980 0.960 0.980 6,816,000 6,599,040 0.9682 9.654 9.457 9.654 9.457 9.654 691,875 9.5379 0.00%
2017-02-10 0 0.980 0.970 0.980 0.960 0.980 4,484,000 4,353,360 0.9709 9.654 9.556 9.654 9.457 9.654 455,160 9.5645 1.03%
2017-02-09 0 0.970 0.960 0.980 0.960 0.990 9,296,000 9,027,920 0.9712 9.556 9.457 9.654 9.457 9.753 943,614 9.5674 -1.02%
2017-02-08 0 0.980 0.970 0.980 0.970 0.990 1,836,000 1,797,200 0.9789 9.654 9.556 9.654 9.556 9.753 186,368 9.6433 -1.01%
2017-02-07 0 0.990 0.980 0.990 0.970 0.990 1,792,000 1,753,680 0.9786 9.753 9.654 9.753 9.556 9.753 181,902 9.6408 0.00%
2017-02-06 0 0.990 0.980 0.990 0.970 0.990 3,240,000 3,179,800 0.9814 9.753 9.654 9.753 9.556 9.753 328,884 9.6684 0.00%
2017-02-03 0 0.990 0.980 0.990 0.970 0.990 4,744,000 4,651,160 0.9804 9.753 9.654 9.753 9.556 9.753 481,552 9.6587 0.00%
2017-02-02 0 0.990 0.970 0.990 0.970 1.000 3,396,000 3,341,840 0.9841 9.753 9.556 9.753 9.556 9.851 344,720 9.6944 -1.00%
2017-02-01 0 1.000 0.990 1.000 0.990 1.000 1,088,000 1,080,720 0.9933 9.851 9.753 9.851 9.753 9.851 110,440 9.7856 0.00%
2017-01-27 0 1.000 0.990 1.000 0.990 1.010 352,000 351,960 0.9999 9.851 9.753 9.851 9.753 9.950 35,731 9.8504 -0.99%
2017-01-26 0 1.010 1.000 1.010 0.990 1.010 2,356,000 2,355,920 1.0000 9.950 9.851 9.950 9.753 9.950 239,152 9.8512 1.00%
2017-01-25 0 1.000 0.990 1.000 0.980 1.000 2,596,000 2,576,440 0.9925 9.851 9.753 9.851 9.654 9.851 263,514 9.7773 0.00%
2017-01-24 0 1.000 0.980 1.000 0.960 1.010 10,440,000 10,216,520 0.9786 9.851 9.654 9.851 9.457 9.950 1,059,739 9.6406 -0.99%
2017-01-23 0 1.010 0.990 1.010 0.980 1.030 9,232,000 9,258,720 1.0029 9.950 9.753 9.950 9.654 10.15 937,118 9.8800 -1.94%
2017-01-20 0 1.030 1.010 1.030 1.000 1.030 11,760,000 11,930,080 1.0145 10.15 9.950 10.15 9.851 10.15 1,193,729 9.9940 0.00%
2017-01-19 0 1.030 1.010 1.030 1.020 1.040 2,932,000 3,010,360 1.0267 10.15 9.950 10.15 10.05 10.25 297,620 10.115 -0.96%
2017-01-18 0 1.040 1.030 1.040 1.020 1.040 6,208,000 6,365,880 1.0254 10.25 10.15 10.25 10.05 10.25 630,159 10.102 0.97%
2017-01-17 0 1.030 1.020 1.030 1.010 1.050 6,240,000 6,434,080 1.0311 10.15 10.05 10.15 9.950 10.34 633,407 10.158 -0.96%
2017-01-16 0 1.040 1.020 1.040 1.020 1.050 1,532,000 1,584,440 1.0342 10.25 10.05 10.25 10.05 10.34 155,510 10.189 0.00%
2017-01-13 0 1.040 1.030 1.040 1.010 1.050 9,920,000 10,237,560 1.0320 10.25 10.15 10.25 9.950 10.34 1,006,955 10.167 -0.95%
2017-01-12 0 1.050 1.030 1.050 1.030 1.050 3,656,000 3,809,480 1.0420 10.34 10.15 10.34 10.15 10.34 371,112 10.265 0.00%
2017-01-11 0 1.050 1.030 1.050 1.030 1.060 7,256,000 7,569,020 1.0431 10.34 10.15 10.34 10.15 10.44 736,539 10.276 0.96%
2017-01-10 0 1.040 1.030 1.040 1.010 1.040 6,124,000 6,264,520 1.0229 10.25 10.15 10.25 9.950 10.25 621,632 10.078 1.96%
2017-01-09 0 1.020 1.010 1.020 1.010 1.030 1,752,000 1,785,560 1.0192 10.05 9.950 10.05 9.950 10.15 177,841 10.040 0.00%
2017-01-06 0 1.020 1.010 1.020 1.010 1.050 7,876,000 8,067,440 1.0243 10.05 9.950 10.05 9.950 10.34 799,473 10.091 -2.86%
2017-01-05 0 1.050 1.040 1.050 1.040 1.080 6,564,000 6,930,680 1.0559 10.34 10.25 10.34 10.25 10.64 666,295 10.402 -2.78%
2017-01-04 0 1.080 1.060 1.080 1.040 1.080 6,076,000 6,428,480 1.0580 10.64 10.44 10.64 10.25 10.64 616,760 10.423 0.93%
2017-01-03 0 1.070 1.060 1.070 1.050 1.090 4,884,000 5,196,920 1.0641 10.54 10.44 10.54 10.34 10.74 495,763 10.483 -1.83%
2016-12-30 0 1.090 1.080 1.090 1.070 1.090 2,328,000 2,518,800 1.0820 10.74 10.64 10.74 10.54 10.74 236,310 10.659 0.00%
2016-12-29 0 1.090 1.080 1.090 1.080 1.090 1,660,000 1,796,800 1.0824 10.74 10.64 10.74 10.64 10.74 168,503 10.663 -0.91%
2016-12-28 0 1.100 1.080 1.100 1.070 1.100 3,272,000 3,544,520 1.0833 10.84 10.64 10.84 10.54 10.84 332,133 10.672 0.00%
2016-12-23 0 1.100 1.090 1.100 1.080 1.110 4,772,119 5,232,649 1.0965 10.84 10.74 10.84 10.64 10.94 484,406 10.802 -0.90%
2016-12-22 0 1.110 1.100 1.110 1.100 1.120 2,880,000 3,210,120 1.1146 10.94 10.84 10.94 10.84 11.03 292,342 10.981 -0.89%
2016-12-21 0 1.120 1.110 1.120 1.100 1.130 5,344,000 5,943,040 1.1121 11.03 10.94 11.03 10.84 11.13 542,456 10.956 -0.88%
2016-12-20 0 1.130 1.120 1.130 1.120 1.140 7,084,000 7,973,040 1.1255 11.13 11.03 11.13 11.03 11.23 719,079 11.088 0.89%
2016-12-19 0 1.120 1.110 1.120 1.110 1.120 3,732,000 4,164,020 1.1158 11.03 10.94 11.03 10.94 11.03 378,826 10.992 0.00%
2016-12-16 0 1.120 1.110 1.120 1.100 1.130 9,092,000 10,105,640 1.1115 11.03 10.94 11.03 10.84 11.13 922,907 10.950 0.00%
2016-12-15 0 1.120 1.110 1.120 1.100 1.140 12,692,000 14,089,840 1.1101 11.03 10.94 11.03 10.84 11.23 1,288,334 10.936 -0.88%
2016-12-14 0 1.130 1.120 1.130 1.100 1.140 9,448,000 10,524,920 1.1140 11.13 11.03 11.13 10.84 11.23 959,043 10.974 -0.88%
2016-12-13 0 1.140 1.130 1.140 1.100 1.180 21,660,000 24,611,520 1.1363 11.23 11.13 11.23 10.84 11.62 2,198,653 11.194 -3.39%
2016-12-12 0 1.180 1.160 1.180 1.160 1.190 19,692,000 23,156,240 1.1759 11.62 11.43 11.62 11.43 11.72 1,998,886 11.585 -0.84%
2016-12-09 0 1.190 1.170 1.190 1.150 1.190 16,280,000 18,935,120 1.1631 11.72 11.53 11.72 11.33 11.72 1,652,543 11.458 0.85%
2016-12-08 0 1.180 1.170 1.180 1.160 1.230 27,280,000 32,611,200 1.1954 11.62 11.53 11.62 11.43 12.12 2,769,126 11.777 -2.48%
2016-12-07 0 1.210 1.190 1.210 1.190 1.230 30,644,000 36,956,400 1.2060 11.92 11.72 11.92 11.72 12.12 3,110,597 11.881 0.83%
2016-12-06 0 1.200 1.180 1.200 1.160 1.230 38,636,000 45,900,920 1.1880 11.82 11.62 11.82 11.43 12.12 3,921,845 11.704 1.69%
2016-12-05 0 1.180 1.170 1.180 1.110 1.350 133,200,000 161,843,920 1.2150 11.62 11.53 11.62 10.94 13.30 13,520,804 11.970 5.36%
2016-12-02 0 1.120 1.100 1.120 1.080 1.120 39,588,000 43,757,064 1.1053 11.03 10.84 11.03 10.64 11.03 4,018,480 10.889 0.00%
2016-12-01 0 1.120 1.100 1.120 1.110 1.130 30,036,000 33,507,600 1.1156 11.03 10.84 11.03 10.94 11.13 3,048,880 10.990 0.00%
2016-11-30 0 1.120 1.110 1.120 1.100 1.130 31,280,000 34,911,240 1.1161 11.03 10.94 11.03 10.84 11.13 3,175,156 10.995 0.00%
2016-11-29 0 1.120 1.100 1.120 1.090 1.120 54,972,000 60,876,880 1.1074 11.03 10.84 11.03 10.74 11.03 5,580,072 10.910 0.90%
2016-11-28 0 1.110 1.100 1.110 1.090 1.130 54,972,000 60,876,800 1.1074 10.94 10.84 10.94 10.74 11.13 5,580,072 10.910 0.91%
2016-11-25 0 1.100 1.080 1.100 1.080 1.140 74,120,000 82,035,080 1.1068 10.84 10.64 10.84 10.64 11.23 7,523,739 10.903 -2.65%
2016-11-24 0 1.130 1.110 1.130 1.090 1.140 48,280,000 54,029,320 1.1191 11.13 10.94 11.13 10.74 11.23 4,900,784 11.025 0.89%
2016-11-23 0 1.120 1.100 1.120 1.060 1.130 55,996,000 61,145,680 1.0920 11.03 10.84 11.03 10.44 11.13 5,684,016 10.757 3.70%
2016-11-22 0 1.080 1.060 1.080 1.060 1.100 39,104,000 41,831,040 1.0697 10.64 10.44 10.64 10.44 10.84 3,969,351 10.539 0.93%
2016-11-21 0 1.070 1.060 1.070 1.040 1.140 51,848,000 55,501,480 1.0705 10.54 10.44 10.54 10.25 11.23 5,262,963 10.546 0.94%
2016-11-18 0 1.060 1.040 1.060 1.000 1.060 42,958,000 44,598,760 1.0382 10.44 10.25 10.44 9.851 10.44 4,360,561 10.228 1.92%
2016-11-17 0 1.040 1.020 1.040 1.020 1.080 14,464,000 15,167,080 1.0486 10.25 10.05 10.25 10.05 10.64 1,468,205 10.330 1.96%
2016-11-16 0 1.020 1.010 1.020 0.970 1.050 9,158,000 9,269,400 1.0122 10.05 9.950 10.05 9.556 10.34 929,606 9.9713 -2.86%
2016-11-15 0 1.050 1.030 1.050 1.030 1.060 4,840,000 5,045,000 1.0424 10.34 10.15 10.34 10.15 10.44 491,296 10.269 1.45%
2016-11-14 0 1.050 1.050 1.060 1.040 1.080 3,984,000 4,189,640 1.0516 10.20 10.20 10.29 10.10 10.49 410,267 10.212 -1.87%
2016-11-11 0 1.070 1.050 1.070 1.050 1.090 12,124,000 13,006,480 1.0728 10.39 10.20 10.39 10.20 10.58 1,248,513 10.418 -0.93%
2016-11-10 0 1.080 1.070 1.080 1.060 1.080 4,400,000 4,704,480 1.0692 10.49 10.39 10.49 10.29 10.49 453,106 10.383 0.93%
2016-11-09 0 1.070 1.060 1.070 1.050 1.090 9,184,000 9,809,400 1.0681 10.39 10.29 10.39 10.20 10.58 945,756 10.372 -1.83%
2016-11-08 0 1.090 1.080 1.090 1.060 1.090 9,366,000 10,074,040 1.0756 10.58 10.49 10.58 10.29 10.58 964,498 10.445 0.00%
2016-11-07 0 1.090 1.070 1.090 1.070 1.100 8,592,000 9,264,160 1.0782 10.58 10.39 10.58 10.39 10.68 884,793 10.470 -0.91%
2016-11-04 0 1.100 1.090 1.100 1.080 1.100 5,624,000 6,141,320 1.0920 10.68 10.58 10.68 10.49 10.68 579,152 10.604 0.00%
2016-11-03 0 1.100 1.090 1.100 1.050 1.100 12,116,000 12,976,080 1.0710 10.68 10.58 10.68 10.20 10.68 1,247,689 10.400 0.92%
2016-11-02 0 1.090 1.080 1.090 1.060 1.120 12,280,000 13,411,120 1.0921 10.58 10.49 10.58 10.29 10.88 1,264,578 10.605 -2.68%
2016-11-01 0 1.120 1.100 1.120 1.100 1.130 11,984,000 13,304,880 1.1102 10.88 10.68 10.88 10.68 10.97 1,234,096 10.781 1.82%
2016-10-31 0 1.100 1.090 1.100 1.090 1.110 4,472,000 4,914,640 1.0990 10.68 10.58 10.68 10.58 10.78 460,521 10.672 -0.90%
2016-10-28 0 1.110 1.090 1.110 1.100 1.140 18,728,000 20,880,160 1.1149 10.78 10.58 10.78 10.68 11.07 1,928,584 10.827 0.00%
2016-10-27 0 1.110 1.100 1.110 1.060 1.110 10,608,000 11,499,880 1.0841 10.78 10.68 10.78 10.29 10.78 1,092,398 10.527 2.78%
2016-10-26 0 1.080 1.060 1.080 1.060 1.080 3,128,000 3,342,000 1.0684 10.49 10.29 10.49 10.29 10.49 322,117 10.375 0.00%
2016-10-25 0 1.080 1.070 1.080 1.060 1.080 4,932,000 5,265,200 1.0676 10.49 10.39 10.49 10.29 10.49 507,891 10.367 0.00%
2016-10-24 0 1.080 1.060 1.080 1.070 1.080 3,516,000 3,763,600 1.0704 10.49 10.29 10.49 10.39 10.49 362,073 10.395 0.00%
2016-10-20 0 1.080 1.050 1.080 1.060 1.080 6,460,000 6,886,120 1.0660 10.49 10.20 10.49 10.29 10.49 665,242 10.351 0.00%
2016-10-19 0 1.080 1.070 1.080 1.060 1.080 3,756,000 4,023,360 1.0712 10.49 10.39 10.49 10.29 10.49 386,788 10.402 0.00%
2016-10-18 0 1.080 1.070 1.080 1.070 1.080 7,552,000 8,097,960 1.0723 10.49 10.39 10.49 10.39 10.49 777,695 10.413 0.93%
2016-10-17 0 1.070 1.060 1.070 1.050 1.080 7,748,000 8,239,080 1.0634 10.39 10.29 10.39 10.20 10.49 797,879 10.326 0.00%
2016-10-14 0 1.070 1.060 1.070 1.060 1.090 7,452,000 7,961,880 1.0684 10.39 10.29 10.39 10.29 10.58 767,397 10.375 -1.83%
2016-10-13 0 1.090 1.080 1.090 1.080 1.100 7,000,000 7,609,120 1.0870 10.58 10.49 10.58 10.49 10.68 720,851 10.556 -0.91%
2016-10-12 0 1.100 1.090 1.100 1.080 1.110 4,232,000 4,609,200 1.0891 10.68 10.58 10.68 10.49 10.78 435,806 10.576 0.00%
2016-10-11 0 1.100 1.090 1.100 1.080 1.110 7,856,000 8,572,880 1.0913 10.68 10.58 10.68 10.49 10.78 809,000 10.597 0.92%
2016-10-07 0 1.090 1.080 1.090 1.060 1.110 10,380,000 11,267,160 1.0855 10.58 10.49 10.58 10.29 10.78 1,068,919 10.541 2.83%
2016-10-06 0 1.060 1.050 1.060 1.040 1.070 5,220,000 5,514,120 1.0563 10.29 10.20 10.29 10.10 10.39 537,549 10.258 -0.93%
2016-10-05 0 1.070 1.060 1.070 1.050 1.100 17,068,000 18,167,960 1.0644 10.39 10.29 10.39 10.20 10.68 1,757,640 10.337 -2.73%
2016-10-04 0 1.100 1.090 1.100 1.070 1.140 20,260,000 22,495,880 1.1104 10.68 10.58 10.68 10.39 11.07 2,086,348 10.782 -1.79%
2016-10-03 0 1.120 1.110 1.120 1.060 1.140 22,708,000 25,099,720 1.1053 10.88 10.78 10.88 10.29 11.07 2,338,439 10.734 4.67%
2016-09-30 0 1.070 1.060 1.070 1.050 1.080 8,640,000 9,170,320 1.0614 10.39 10.29 10.39 10.20 10.49 889,736 10.307 -0.93%
2016-09-29 0 1.080 1.060 1.080 1.040 1.090 10,724,000 11,402,120 1.0632 10.49 10.29 10.49 10.10 10.58 1,104,343 10.325 0.93%
2016-09-28 0 1.070 1.060 1.070 1.050 1.110 9,972,000 10,818,440 1.0849 10.39 10.29 10.39 10.20 10.78 1,026,903 10.535 -4.46%
2016-09-27 0 1.120 1.100 1.120 0.970 1.130 29,376,000 29,939,240 1.0192 10.88 10.68 10.88 9.419 10.97 3,025,101 9.8969 2.75%
2016-09-26 0 1.090 1.080 1.090 1.080 1.170 19,900,000 22,044,040 1.1077 10.58 10.49 10.58 10.49 11.36 2,049,275 10.757 -1.80%
2016-09-23 0 1.110 1.100 1.110 1.030 1.110 37,480,000 40,361,600 1.0769 10.78 10.68 10.78 10.00 10.78 3,859,640 10.457 8.82%
2016-09-22 0 1.020 1.010 1.020 1.000 1.040 13,948,000 14,177,560 1.0165 9.905 9.808 9.905 9.711 10.10 1,436,346 9.8706 2.00%
2016-09-21 0 1.000 0.990 1.000 0.980 1.010 11,724,000 11,593,920 0.9889 9.711 9.614 9.711 9.517 9.808 1,207,322 9.6030 2.04%
2016-09-20 0 0.980 0.970 0.980 0.960 0.980 6,760,000 6,560,880 0.9705 9.517 9.419 9.517 9.322 9.517 696,136 9.4247 1.03%
2016-09-19 0 0.970 0.950 0.970 0.940 0.970 6,108,000 5,837,320 0.9557 9.419 9.225 9.419 9.128 9.419 628,994 9.2804 0.00%
2016-09-15 0 0.970 0.960 0.970 0.940 0.980 9,316,000 8,960,920 0.9619 9.419 9.322 9.419 9.128 9.517 959,349 9.3406 2.11%
2016-09-14 0 0.950 0.930 0.950 0.930 0.950 4,684,000 4,386,320 0.9364 9.225 9.031 9.225 9.031 9.225 482,352 9.0936 0.00%
2016-09-13 0 0.950 0.940 0.950 0.930 0.950 5,272,000 4,953,320 0.9396 9.225 9.128 9.225 9.031 9.225 542,904 9.1238 2.15%
2016-09-12 0 0.930 0.920 0.930 0.920 0.950 4,704,000 4,380,680 0.9313 9.031 8.934 9.031 8.934 9.225 484,412 9.0433 -3.12%
2016-09-09 0 0.960 0.940 0.960 0.930 0.970 15,356,000 14,498,560 0.9442 9.322 9.128 9.322 9.031 9.419 1,581,340 9.1685 1.05%
2016-09-08 0 0.950 0.940 0.950 0.930 0.950 8,224,000 7,715,120 0.9381 9.225 9.128 9.225 9.031 9.225 846,897 9.1099 0.00%
2016-09-07 0 0.950 0.940 0.950 0.920 0.950 8,772,000 8,208,760 0.9358 9.225 9.128 9.225 8.934 9.225 903,329 9.0872 1.06%
2016-09-06 0 0.940 0.930 0.940 0.920 0.950 5,444,000 5,049,360 0.9275 9.128 9.031 9.128 8.934 9.225 560,616 9.0068 2.17%
2016-09-05 0 0.920 0.900 0.920 0.890 0.930 5,796,000 5,284,960 0.9118 8.934 8.740 8.934 8.643 9.031 596,864 8.8545 1.10%
2016-09-02 0 0.910 0.890 0.910 0.880 0.920 5,068,000 4,565,480 0.9008 8.837 8.643 8.837 8.545 8.934 521,896 8.7479 3.41%
2016-09-01 0 0.880 0.870 0.880 0.850 0.910 8,420,000 7,305,080 0.8676 8.545 8.448 8.545 8.254 8.837 867,080 8.4249 -2.22%
2016-08-31 0 0.900 0.890 0.900 0.900 0.930 4,900,000 4,502,280 0.9188 8.740 8.643 8.740 8.740 9.031 504,595 8.9226 -3.23%
2016-08-30 0 0.930 0.920 0.930 0.920 0.970 11,872,000 11,186,080 0.9422 9.031 8.934 9.031 8.934 9.419 1,222,563 9.1497 -3.12%
2016-08-29 0 0.960 0.940 0.960 0.940 0.990 5,336,000 5,140,720 0.9634 9.322 9.128 9.322 9.128 9.614 549,494 9.3554 -1.03%
2016-08-26 0 0.970 0.960 0.970 0.930 0.970 9,866,000 9,378,620 0.9506 9.419 9.322 9.419 9.031 9.419 1,015,987 9.2310 3.19%
2016-08-25 0 0.940 0.920 0.940 0.920 1.010 9,088,000 8,670,360 0.9540 9.128 8.934 9.128 8.934 9.808 935,870 9.2645 -5.05%
2016-08-24 0 0.990 0.980 0.990 0.970 1.020 12,712,000 12,599,480 0.9911 9.614 9.517 9.614 9.419 9.905 1,309,065 9.6248 2.06%
2016-08-23 0 0.970 0.960 0.970 0.890 0.980 14,686,000 13,723,920 0.9345 9.419 9.322 9.419 8.643 9.517 1,512,345 9.0746 8.99%
2016-08-22 0 0.890 0.880 0.890 0.870 0.900 6,588,000 5,804,120 0.8810 8.643 8.545 8.643 8.448 8.740 678,423 8.5553 2.30%
2016-08-19 0 0.870 0.860 0.870 0.820 0.870 12,436,000 10,432,360 0.8389 8.448 8.351 8.448 7.963 8.448 1,280,643 8.1462 4.82%
2016-08-18 0 0.830 0.820 0.830 0.810 0.830 2,204,000 1,798,080 0.8158 8.060 7.963 8.060 7.866 8.060 226,965 7.9223 1.22%
2016-08-17 0 0.820 0.810 0.820 0.810 0.840 2,484,000 2,040,680 0.8215 7.963 7.866 7.963 7.866 8.157 255,799 7.9777 -2.38%
2016-08-16 0 0.840 0.830 0.840 0.830 0.860 3,204,000 2,687,640 0.8388 8.157 8.060 8.157 8.060 8.351 329,944 8.1458 -1.18%
2016-08-15 0 0.850 0.830 0.850 0.820 0.850 4,436,000 3,726,120 0.8400 8.254 8.060 8.254 7.963 8.254 456,813 8.1568 2.41%
2016-08-12 0 0.830 0.810 0.830 0.800 0.840 6,508,000 5,319,960 0.8174 8.060 7.866 8.060 7.769 8.157 670,185 7.9380 2.47%
2016-08-11 0 0.810 0.800 0.810 0.780 0.830 8,324,000 6,681,280 0.8027 7.866 7.769 7.866 7.574 8.060 857,194 7.7944 3.85%
2016-08-10 0 0.780 0.780 0.790 0.770 0.790 2,432,000 1,899,240 0.7809 7.574 7.574 7.671 7.477 7.671 250,444 7.5835 1.30%
2016-08-09 0 0.770 0.770 0.780 0.760 0.810 6,181,000 4,855,409 0.7855 7.477 7.477 7.574 7.380 7.866 636,511 7.6282 -4.94%
2016-08-08 0 0.810 0.790 0.810 0.780 0.820 8,627,400 6,872,316 0.7966 7.866 7.671 7.866 7.574 7.963 888,438 7.7353 0.00%
2016-08-05 0 0.810 0.790 0.810 0.690 0.840 27,412,000 21,434,872 0.7820 7.866 7.671 7.866 6.700 8.157 2,822,851 7.5933 15.71%
2016-08-04 0 0.700 0.690 0.700 0.690 0.700 9,112,000 6,294,440 0.6908 6.798 6.700 6.798 6.700 6.798 938,342 6.7080 0.00%
2016-08-03 0 0.700 0.680 0.700 0.690 0.700 6,424,000 4,435,920 0.6905 6.798 6.603 6.798 6.700 6.798 661,535 6.7055 0.00%
2016-08-01 0 0.700 0.690 0.700 0.690 0.710 5,584,000 3,877,400 0.6944 6.798 6.700 6.798 6.700 6.895 575,033 6.7429 0.00%
2016-07-29 0 0.700 0.680 0.700 0.680 0.710 10,132,000 7,054,760 0.6963 6.798 6.603 6.798 6.603 6.895 1,043,380 6.7614 0.00%
2016-07-28 0 0.700 0.680 0.700 0.680 0.700 6,712,800 4,627,100 0.6893 6.798 6.603 6.798 6.603 6.798 691,275 6.6936 0.00%
2016-07-27 0 0.700 0.690 0.700 0.680 0.700 2,884,000 1,988,080 0.6893 6.798 6.700 6.798 6.603 6.798 296,990 6.6941 0.00%
2016-07-26 0 0.700 0.690 0.700 0.680 0.700 3,704,000 2,559,040 0.6909 6.798 6.700 6.798 6.603 6.798 381,433 6.7090 0.00%
2016-07-25 0 0.700 0.690 0.700 0.680 0.710 4,456,000 3,105,800 0.6970 6.798 6.700 6.798 6.603 6.895 458,873 6.7683 -1.41%
2016-07-22 0 0.710 0.690 0.710 0.690 0.710 8,140,000 5,697,680 0.7000 6.895 6.700 6.895 6.700 6.895 838,246 6.7971 -1.39%
2016-07-21 0 0.720 0.710 0.720 0.700 0.760 12,460,000 8,985,120 0.7211 6.992 6.895 6.992 6.798 7.380 1,283,114 7.0026 -6.49%
2016-07-20 0 0.770 0.760 0.770 0.750 0.770 1,960,000 1,484,080 0.7572 7.477 7.380 7.477 7.283 7.477 201,838 7.3528 -1.28%
2016-07-19 0 0.780 0.770 0.780 0.750 0.800 1,656,000 1,268,320 0.7659 7.574 7.477 7.574 7.283 7.769 170,533 7.4374 -1.27%
2016-07-18 0 0.790 0.770 0.790 0.760 0.800 3,080,003 2,377,642 0.7720 7.671 7.477 7.671 7.380 7.769 317,175 7.4963 -1.25%
2016-07-15 0 0.800 0.790 0.810 0.780 0.810 1,908,000 1,511,800 0.7923 7.769 7.671 7.866 7.574 7.866 196,483 7.6943 0.00%
2016-07-14 0 0.800 0.790 0.800 0.780 0.830 4,700,000 3,766,520 0.8014 7.769 7.671 7.769 7.574 8.060 484,000 7.7821 -3.61%
2016-07-13 0 0.830 0.820 0.830 0.820 0.850 1,124,000 935,960 0.8327 8.060 7.963 8.060 7.963 8.254 115,748 8.0862 -1.19%
2016-07-12 0 0.840 0.830 0.840 0.830 0.850 436,000 366,000 0.8394 8.157 8.060 8.157 8.060 8.254 44,899 8.1517 -1.18%
2016-07-11 0 0.850 0.830 0.850 0.830 0.850 688,000 577,840 0.8399 8.254 8.060 8.254 8.060 8.254 70,849 8.1559 0.00%
2016-07-08 0 0.850 0.830 0.850 0.840 0.850 356,000 299,960 0.8426 8.254 8.060 8.254 8.157 8.254 36,660 8.1821 0.00%
2016-07-07 0 0.850 0.840 0.850 0.840 0.860 936,000 791,320 0.8454 8.254 8.157 8.254 8.157 8.351 96,388 8.2097 -1.16%
2016-07-06 0 0.860 0.840 0.860 0.840 0.860 468,000 397,360 0.8491 8.351 8.157 8.351 8.157 8.351 48,194 8.2450 0.00%
2016-07-05 0 0.860 0.840 0.860 0.840 0.860 1,116,000 949,560 0.8509 8.351 8.157 8.351 8.157 8.351 114,924 8.2625 0.00%
2016-07-04 0 0.860 0.840 0.860 0.840 0.860 1,352,000 1,147,320 0.8486 8.351 8.157 8.351 8.157 8.351 139,227 8.2406 0.00%
2016-06-30 0 0.860 0.840 0.860 0.840 0.860 772,000 656,160 0.8499 8.351 8.157 8.351 8.157 8.351 79,500 8.2536 0.00%
2016-06-29 0 0.860 0.850 0.860 0.840 0.860 2,072,000 1,760,560 0.8497 8.351 8.254 8.351 8.157 8.351 213,372 8.2511 0.00%
2016-06-28 0 0.860 0.840 0.860 0.850 0.960 1,964,000 1,690,280 0.8606 8.351 8.157 8.351 8.254 9.322 202,250 8.3574 0.00%
2016-06-27 0 0.860 0.840 0.860 0.850 0.860 336,000 286,680 0.8532 8.351 8.157 8.351 8.254 8.351 34,601 8.2854 0.00%
2016-06-24 0 0.860 0.840 0.860 0.850 0.900 6,916,000 5,958,760 0.8616 8.351 8.157 8.351 8.254 8.740 712,200 8.3667 -3.37%
2016-06-23 0 0.890 0.870 0.890 0.870 0.890 878,000 774,600 0.8822 8.643 8.448 8.643 8.448 8.643 90,415 8.5671 0.00%
2016-06-22 0 0.890 0.870 0.890 0.880 0.900 2,224,000 1,976,600 0.8888 8.643 8.448 8.643 8.545 8.740 229,025 8.6305 -1.11%
2016-06-21 0 0.900 0.880 0.900 0.880 0.900 2,056,000 1,833,360 0.8917 8.740 8.545 8.740 8.545 8.740 211,724 8.6592 0.00%
2016-06-20 0 0.900 0.890 0.910 0.900 0.910 1,584,000 1,425,840 0.9002 8.740 8.643 8.837 8.740 8.837 163,118 8.7411 0.00%
2016-06-17 0 0.900 0.890 0.900 0.880 0.900 1,020,000 912,960 0.8951 8.740 8.643 8.740 8.545 8.740 105,038 8.6917 0.00%
2016-06-16 0 0.900 0.890 0.900 0.890 0.910 524,000 468,720 0.8945 8.740 8.643 8.740 8.643 8.837 53,961 8.6863 -1.10%
2016-06-15 0 0.910 0.900 0.910 0.890 0.910 212,000 190,920 0.9006 8.837 8.740 8.837 8.643 8.837 21,831 8.7452 0.00%
2016-06-14 0 0.910 0.890 0.910 0.900 0.920 1,428,000 1,289,640 0.9031 8.837 8.643 8.837 8.740 8.934 147,054 8.7699 -2.15%
2016-06-13 0 0.930 0.900 0.930 0.900 0.940 2,416,000 2,208,600 0.9142 9.031 8.740 9.031 8.740 9.128 248,796 8.8771 1.09%
2016-06-10 0 0.920 0.910 0.920 0.910 0.990 3,932,000 3,693,440 0.9393 8.934 8.837 8.934 8.837 9.614 404,912 9.1216 -2.13%
2016-06-08 0 0.940 0.930 0.940 0.930 0.950 1,248,000 1,169,680 0.9372 9.128 9.031 9.128 9.031 9.225 128,517 9.1013 -1.05%
2016-06-07 0 0.950 0.930 0.950 0.940 0.950 976,000 922,800 0.9455 9.225 9.031 9.225 9.128 9.225 100,507 9.1814 0.00%
2016-06-06 0 0.950 0.930 0.950 0.940 0.970 1,032,000 978,840 0.9485 9.225 9.031 9.225 9.128 9.419 106,274 9.2105 0.00%
2016-06-03 0 0.950 0.930 0.950 0.940 0.950 824,000 776,200 0.9420 9.225 9.031 9.225 9.128 9.225 84,854 9.1474 0.00%
2016-06-02 0 0.950 0.940 0.950 0.940 0.950 788,000 743,760 0.9439 9.225 9.128 9.225 9.128 9.225 81,147 9.1656 0.00%
2016-06-01 0 0.950 0.940 0.950 0.940 0.960 824,000 783,520 0.9509 9.225 9.128 9.225 9.128 9.322 84,854 9.2337 -1.04%
2016-05-31 0 0.960 0.950 0.960 0.950 0.970 1,112,000 1,062,320 0.9553 9.322 9.225 9.322 9.225 9.419 114,512 9.2769 0.00%
2016-05-30 0 0.960 0.940 0.960 0.940 0.960 940,000 896,120 0.9533 9.322 9.128 9.322 9.128 9.322 96,800 9.2574 -1.03%
2016-05-27 0 0.970 0.950 0.970 0.960 0.970 2,720,000 2,618,160 0.9626 9.419 9.225 9.419 9.322 9.419 280,102 9.3472 0.00%
2016-05-26 0 0.970 0.960 0.970 0.950 1.040 4,312,000 4,209,200 0.9762 9.419 9.322 9.419 9.225 10.10 444,044 9.4792 -6.73%
2016-05-25 0 1.040 0.990 1.040 0.940 1.050 2,188,000 2,102,680 0.9610 10.10 9.614 10.10 9.128 10.20 225,317 9.3321 9.47%
2016-05-24 0 0.950 0.940 0.950 0.940 0.950 1,390,000 1,320,380 0.9499 9.225 9.128 9.225 9.128 9.225 143,140 9.2244 -1.04%
2016-05-23 0 0.960 0.940 0.960 0.950 0.960 928,000 882,160 0.9506 9.322 9.128 9.322 9.225 9.322 95,564 9.2311 0.00%
2016-05-20 0 0.960 0.940 0.960 0.950 0.960 1,404,000 1,335,520 0.9512 9.322 9.128 9.322 9.225 9.322 144,582 9.2371 0.00%
2016-05-19 0 0.960 0.950 0.960 0.950 0.960 352,000 336,120 0.9549 9.322 9.225 9.322 9.225 9.322 36,248 9.2727 0.00%
2016-05-18 0 0.960 0.950 0.970 0.950 0.970 1,636,000 1,568,080 0.9585 9.322 9.225 9.419 9.225 9.419 168,473 9.3076 -2.04%
2016-05-17 0 0.980 0.950 0.980 0.950 1.000 2,408,000 2,335,360 0.9698 9.517 9.225 9.517 9.225 9.711 247,973 9.4178 0.00%
2016-05-16 0 0.980 0.970 0.980 0.970 0.990 2,116,000 2,073,720 0.9800 9.517 9.419 9.517 9.419 9.614 217,903 9.5167 -1.01%
2016-05-13 0 0.990 0.970 0.990 0.970 1.000 2,776,000 2,726,960 0.9823 9.614 9.419 9.614 9.419 9.711 285,869 9.5392 2.06%
2016-05-12 0 0.970 0.950 0.970 0.950 0.970 1,040,000 1,001,800 0.9633 9.419 9.225 9.419 9.225 9.419 107,098 9.3541 0.00%
2016-05-11 0 0.970 0.950 0.970 0.950 0.990 1,012,000 978,040 0.9664 9.419 9.225 9.419 9.225 9.614 104,214 9.3849 0.00%
2016-05-10 0 0.970 0.960 0.970 0.950 0.970 1,012,000 975,520 0.9640 9.419 9.322 9.419 9.225 9.419 104,214 9.3607 1.04%
2016-05-09 0 0.960 0.950 0.960 0.950 1.000 668,000 651,400 0.9751 9.322 9.225 9.322 9.225 9.711 68,790 9.4694 -3.03%
2016-05-06 0 0.990 0.970 0.990 0.970 0.990 572,000 562,480 0.9834 9.614 9.419 9.614 9.419 9.614 58,904 9.5491 1.02%
2016-05-05 0 0.980 0.980 1.000 0.980 1.000 534,800 529,312 0.9897 9.517 9.517 9.711 9.517 9.711 55,073 9.6111 -2.00%
2016-05-04 0 1.000 0.980 1.000 0.980 1.010 1,544,000 1,535,120 0.9942 9.711 9.517 9.711 9.517 9.808 158,999 9.6549 1.01%
2016-05-03 0 0.990 0.970 0.990 0.970 1.020 2,300,000 2,262,720 0.9838 9.614 9.419 9.614 9.419 9.905 236,851 9.5534 -2.94%
2016-04-29 0 1.020 0.990 1.020 0.990 1.020 1,520,000 1,529,960 1.0066 9.905 9.614 9.905 9.614 9.905 156,528 9.7744 2.00%
2016-04-28 0 1.000 1.000 1.010 0.990 1.060 2,412,000 2,437,200 1.0104 9.711 9.711 9.808 9.614 10.29 248,385 9.8122 -3.85%
2016-04-27 0 1.040 1.020 1.040 1.020 1.070 1,704,000 1,768,760 1.0380 10.10 9.905 10.10 9.905 10.39 175,476 10.080 -0.95%
2016-04-26 0 1.050 1.040 1.050 1.040 1.110 2,824,000 2,980,240 1.0553 10.20 10.10 10.20 10.10 10.78 290,812 10.248 -3.67%
2016-04-25 0 1.090 1.060 1.090 1.060 1.130 2,104,000 2,281,880 1.0845 10.58 10.29 10.58 10.29 10.97 216,667 10.532 -1.80%
2016-04-22 0 1.110 1.090 1.110 1.090 1.130 1,380,000 1,531,720 1.1099 10.78 10.58 10.78 10.58 10.97 142,111 10.778 -1.77%
2016-04-21 0 1.130 1.120 1.130 1.100 1.150 1,672,000 1,895,640 1.1338 10.97 10.88 10.97 10.68 11.17 172,180 11.010 -0.88%
2016-04-20 0 1.140 1.110 1.140 1.100 1.140 2,780,000 3,109,720 1.1186 11.07 10.78 11.07 10.68 11.07 286,281 10.862 1.79%
2016-04-19 0 1.120 1.100 1.120 1.100 1.170 1,328,000 1,513,340 1.1396 10.88 10.68 10.88 10.68 11.36 136,756 11.066 -1.75%
2016-04-18 0 1.140 1.120 1.140 1.080 1.140 1,532,000 1,716,920 1.1207 11.07 10.88 11.07 10.49 11.07 157,763 10.883 2.70%
2016-04-15 0 1.110 1.090 1.110 1.080 1.120 1,500,000 1,646,080 1.0974 10.78 10.58 10.78 10.49 10.88 154,468 10.656 0.91%
2016-04-14 0 1.100 1.090 1.100 1.060 1.100 1,780,000 1,931,680 1.0852 10.68 10.58 10.68 10.29 10.68 183,302 10.538 4.76%
2016-04-13 0 1.050 1.040 1.050 1.030 1.060 1,316,000 1,377,960 1.0471 10.20 10.10 10.20 10.00 10.29 135,520 10.168 1.94%
2016-04-12 0 1.030 1.020 1.030 1.010 1.060 1,368,000 1,408,440 1.0296 10.00 9.905 10.00 9.808 10.29 140,875 9.9978 0.98%
2016-04-11 0 1.020 1.000 1.020 0.970 1.020 1,948,000 1,935,880 0.9938 9.905 9.711 9.905 9.419 9.905 200,602 9.6503 2.00%
2016-04-08 0 1.000 0.980 1.000 0.990 1.030 2,112,000 2,110,280 0.9992 9.711 9.517 9.711 9.614 10.00 217,491 9.7028 -0.99%
2016-04-07 0 1.010 0.990 1.010 0.990 1.010 1,492,000 1,490,640 0.9991 9.808 9.614 9.808 9.614 9.808 153,644 9.7019 1.00%
2016-04-06 0 1.000 0.980 1.000 0.980 1.020 2,204,000 2,199,920 0.9981 9.711 9.517 9.711 9.517 9.905 226,965 9.6928 -1.96%
2016-04-05 0 1.020 1.000 1.020 0.990 1.020 1,744,000 1,744,360 1.0002 9.905 9.711 9.905 9.614 9.905 179,595 9.7128 2.00%
2016-04-01 0 1.000 0.990 1.000 0.980 1.020 1,484,000 1,480,320 0.9975 9.711 9.614 9.711 9.517 9.905 152,820 9.6867 -2.91%
2016-03-31 0 1.030 1.010 1.030 1.010 1.030 1,388,000 1,416,400 1.0205 10.00 9.808 10.00 9.808 10.00 142,934 9.9094 1.98%
2016-03-30 0 1.010 1.000 1.010 0.990 1.030 3,600,000 3,620,440 1.0057 9.808 9.711 9.808 9.614 10.00 370,723 9.7659 -1.94%
2016-03-29 0 1.030 1.020 1.030 1.030 1.070 1,132,000 1,180,880 1.0432 10.00 9.905 10.00 10.00 10.39 116,572 10.130 -2.83%
2016-03-24 0 1.060 1.030 1.060 1.040 1.070 1,476,000 1,546,840 1.0480 10.29 10.00 10.29 10.10 10.39 151,997 10.177 0.00%
2016-03-23 0 1.060 1.040 1.060 1.030 1.080 3,288,000 3,438,240 1.0457 10.29 10.10 10.29 10.00 10.49 338,594 10.154 -0.93%
2016-03-22 0 1.070 1.050 1.070 1.030 1.070 1,452,000 1,512,440 1.0416 10.39 10.20 10.39 10.00 10.39 149,525 10.115 2.88%
2016-03-21 0 1.040 1.030 1.040 1.010 1.110 5,352,000 5,568,040 1.0404 10.10 10.00 10.10 9.808 10.78 551,142 10.103 -6.31%
2016-03-18 0 1.110 1.090 1.110 1.080 1.150 1,352,000 1,489,600 1.1018 10.78 10.58 10.78 10.49 11.17 139,227 10.699 0.00%
2016-03-17 0 1.110 1.090 1.100 1.070 1.150 3,024,000 3,318,000 1.0972 10.78 10.58 10.68 10.39 11.17 311,407 10.655 -2.63%
2016-03-16 0 1.140 1.120 1.140 1.110 1.160 1,136,000 1,292,680 1.1379 11.07 10.88 11.07 10.78 11.26 116,984 11.050 -1.72%
2016-03-15 0 1.160 1.150 1.160 1.150 1.180 600,000 697,920 1.1632 11.26 11.17 11.26 11.17 11.46 61,787 11.296 0.00%
2016-03-14 0 1.160 1.150 1.160 1.150 1.190 1,200,000 1,399,680 1.1664 11.26 11.17 11.26 11.17 11.56 123,574 11.327 -1.69%
2016-03-11 0 1.180 1.150 1.180 1.150 1.200 1,564,000 1,835,680 1.1737 11.46 11.17 11.46 11.17 11.65 161,059 11.398 -0.84%
2016-03-10 0 1.190 1.160 1.190 1.150 1.220 2,612,000 3,082,800 1.1802 11.56 11.26 11.56 11.17 11.85 268,980 11.461 -3.25%
2016-03-09 0 1.230 1.210 1.230 1.200 1.230 884,000 1,077,720 1.2191 11.94 11.75 11.94 11.65 11.94 91,033 11.839 1.65%
2016-03-08 0 1.210 1.190 1.210 1.190 1.230 1,120,000 1,345,600 1.2014 11.75 11.56 11.75 11.56 11.94 115,336 11.667 -1.63%
2016-03-07 0 1.230 1.210 1.230 1.190 1.230 1,496,000 1,816,560 1.2143 11.94 11.75 11.94 11.56 11.94 154,056 11.792 0.00%
2016-03-04 0 1.230 1.220 1.230 1.200 1.250 840,000 1,028,640 1.2246 11.94 11.85 11.94 11.65 12.14 86,502 11.892 0.00%
2016-03-03 0 1.230 1.210 1.230 1.210 1.240 760,000 929,560 1.2231 11.94 11.75 11.94 11.75 12.04 78,264 11.877 0.82%
2016-03-02 0 1.220 1.200 1.220 1.200 1.240 1,188,000 1,445,320 1.2166 11.85 11.65 11.85 11.65 12.04 122,339 11.814 0.83%
2016-03-01 0 1.210 1.190 1.230 1.190 1.240 872,000 1,056,680 1.2118 11.75 11.56 11.94 11.56 12.04 89,797 11.767 -1.63%
2016-02-29 0 1.230 1.200 1.230 1.200 1.250 1,612,000 1,965,360 1.2192 11.94 11.65 11.94 11.65 12.14 166,002 11.839 1.65%
2016-02-26 0 1.210 1.200 1.210 1.190 1.260 1,628,000 1,965,240 1.2071 11.75 11.65 11.75 11.56 12.24 167,649 11.722 -3.20%
2016-02-25 0 1.250 1.230 1.250 1.190 1.300 2,965,900 3,652,118 1.2314 12.14 11.94 12.14 11.56 12.62 305,424 11.958 -3.10%
2016-02-24 0 1.290 1.280 1.290 1.280 1.390 4,292,000 5,714,400 1.3314 12.53 12.43 12.53 12.43 13.50 441,984 12.929 -8.51%
2016-02-23 0 1.410 1.400 1.410 1.290 1.420 7,598,000 10,442,820 1.3744 13.69 13.60 13.69 12.53 13.79 782,432 13.347 8.46%
2016-02-22 0 1.300 1.280 1.300 1.260 1.300 8,176,000 10,396,600 1.2716 12.62 12.43 12.62 12.24 12.62 841,954 12.348 1.56%
2016-02-19 0 1.280 1.270 1.280 1.260 1.280 1,796,000 2,282,680 1.2710 12.43 12.33 12.43 12.24 12.43 184,950 12.342 0.00%
2016-02-18 0 1.280 1.270 1.280 1.270 1.290 2,424,000 3,093,920 1.2764 12.43 12.33 12.43 12.33 12.53 249,620 12.395 0.00%
2016-02-17 0 1.280 1.270 1.280 1.260 1.290 1,504,000 1,913,200 1.2721 12.43 12.33 12.43 12.24 12.53 154,880 12.353 0.00%
2016-02-16 0 1.280 1.260 1.280 1.250 1.280 2,096,000 2,654,000 1.2662 12.43 12.24 12.43 12.14 12.43 215,843 12.296 2.40%
2016-02-15 0 1.250 1.240 1.250 1.210 1.250 1,004,000 1,237,160 1.2322 12.14 12.04 12.14 11.75 12.14 103,391 11.966 1.63%
2016-02-12 0 1.230 1.220 1.240 1.210 1.250 1,232,000 1,512,680 1.2278 11.94 11.85 12.04 11.75 12.14 126,870 11.923 -1.60%
2016-02-11 0 1.250 1.240 1.250 1.230 1.250 1,056,000 1,309,840 1.2404 12.14 12.04 12.14 11.94 12.14 108,745 12.045 0.00%
2016-02-05 0 1.250 1.240 1.250 1.230 1.290 2,344,000 2,929,560 1.2498 12.14 12.04 12.14 11.94 12.53 241,382 12.137 -1.57%
2016-02-04 0 1.270 1.260 1.270 1.250 1.300 2,396,000 3,031,680 1.2653 12.33 12.24 12.33 12.14 12.62 246,737 12.287 0.00%
2016-02-03 0 1.270 1.260 1.270 1.240 1.280 1,956,000 2,459,640 1.2575 12.33 12.24 12.33 12.04 12.43 201,426 12.211 -0.78%
2016-02-02 0 1.280 1.270 1.280 1.240 1.280 2,728,000 3,431,080 1.2577 12.43 12.33 12.43 12.04 12.43 280,926 12.213 3.23%
2016-02-01 0 1.240 1.240 1.250 1.220 1.260 1,568,000 1,946,600 1.2415 12.04 12.04 12.14 11.85 12.24 161,471 12.055 1.64%
2016-01-29 0 1.220 1.200 1.220 1.200 1.260 2,460,000 3,028,240 1.2310 11.85 11.65 11.85 11.65 12.24 253,328 11.954 -1.61%
2016-01-28 0 1.240 1.220 1.230 1.230 1.260 2,500,000 3,112,280 1.2449 12.04 11.85 11.94 11.94 12.24 257,447 12.089 0.00%
2016-01-27 0 1.240 1.220 1.240 1.220 1.250 1,856,000 2,291,760 1.2348 12.04 11.85 12.04 11.85 12.14 191,128 11.991 0.00%
2016-01-26 0 1.240 1.220 1.240 1.210 1.260 2,680,000 3,318,880 1.2384 12.04 11.85 12.04 11.75 12.24 275,983 12.026 -1.59%
2016-01-25 0 1.260 1.250 1.260 1.230 1.270 2,132,000 2,669,480 1.2521 12.24 12.14 12.24 11.94 12.33 219,551 12.159 2.44%
2016-01-22 0 1.230 1.220 1.240 1.220 1.250 1,612,000 1,989,120 1.2339 11.94 11.85 12.04 11.85 12.14 166,002 11.983 0.00%
2016-01-21 0 1.230 1.220 1.240 1.210 1.300 4,736,000 5,962,800 1.2590 11.94 11.85 12.04 11.75 12.62 487,707 12.226 0.82%
2016-01-20 0 1.220 1.200 1.220 1.200 1.280 4,624,000 5,737,040 1.2407 11.85 11.65 11.85 11.65 12.43 476,173 12.048 -3.17%
2016-01-19 0 1.260 1.250 1.260 1.170 1.260 3,392,000 4,099,600 1.2086 12.24 12.14 12.24 11.36 12.24 349,304 11.736 6.78%
2016-01-18 0 1.180 1.170 1.180 1.150 1.200 1,576,000 1,843,320 1.1696 11.46 11.36 11.46 11.17 11.65 162,294 11.358 -3.28%
2016-01-15 0 1.220 1.210 1.220 1.190 1.230 2,640,000 3,200,680 1.2124 11.85 11.75 11.85 11.56 11.94 271,864 11.773 1.67%
2016-01-14 0 1.200 1.190 1.200 1.140 1.210 7,060,000 8,285,120 1.1735 11.65 11.56 11.65 11.07 11.75 727,029 11.396 -2.44%
2016-01-13 0 1.230 1.210 1.230 1.200 1.280 5,464,000 6,817,840 1.2478 11.94 11.75 11.94 11.65 12.43 562,675 12.117 -3.91%
2016-01-12 0 1.280 1.260 1.280 1.260 1.310 4,232,000 5,405,280 1.2772 12.43 12.24 12.43 12.24 12.72 435,806 12.403 -1.54%
2016-01-11 0 1.300 1.290 1.300 1.240 1.360 6,900,000 8,863,560 1.2846 12.62 12.53 12.62 12.04 13.21 710,553 12.474 -4.41%
2016-01-08 0 1.360 1.350 1.360 1.330 1.380 5,364,000 7,241,560 1.3500 13.21 13.11 13.21 12.92 13.40 552,378 13.110 1.49%
2016-01-07 0 1.340 1.340 1.350 1.330 1.420 5,572,000 7,558,680 1.3565 13.01 13.01 13.11 12.92 13.79 573,797 13.173 -4.29%
2016-01-06 0 1.400 1.390 1.400 1.380 1.410 4,036,000 5,630,520 1.3951 13.60 13.50 13.60 13.40 13.69 415,622 13.547 1.45%
2016-01-05 0 1.380 1.360 1.380 1.350 1.380 3,788,000 5,179,960 1.3675 13.40 13.21 13.40 13.11 13.40 390,083 13.279 0.00%
2016-01-04 0 1.380 1.370 1.380 1.360 1.410 3,972,000 5,527,040 1.3915 13.40 13.30 13.40 13.21 13.69 409,031 13.513 -1.43%
2015-12-31 0 1.400 1.390 1.400 1.370 1.400 3,120,000 4,320,280 1.3847 13.60 13.50 13.60 13.30 13.60 321,293 13.447 0.72%
2015-12-30 0 1.390 1.370 1.390 1.250 1.460 11,008,000 14,888,840 1.3525 13.50 13.30 13.50 12.14 14.18 1,133,589 13.134 -4.14%
2015-12-29 0 1.450 1.440 1.450 1.440 1.490 8,676,000 12,743,520 1.4688 14.08 13.98 14.08 13.98 14.47 893,443 14.263 -1.36%
2015-12-28 0 1.470 1.460 1.470 1.460 1.490 8,164,000 12,052,800 1.4763 14.27 14.18 14.27 14.18 14.47 840,718 14.336 -0.68%
2015-12-24 0 1.480 1.470 1.480 1.470 1.500 4,240,000 6,294,840 1.4846 14.37 14.27 14.37 14.27 14.57 436,630 14.417 0.00%
2015-12-23 0 1.480 1.460 1.480 1.460 1.500 10,129,254 14,976,033 1.4785 14.37 14.18 14.37 14.18 14.57 1,043,097 14.357 -0.67%
2015-12-22 0 1.490 1.480 1.490 1.480 1.510 9,264,000 13,794,080 1.4890 14.47 14.37 14.47 14.37 14.66 953,994 14.459 -0.67%
2015-12-21 0 1.500 1.490 1.500 1.480 1.510 8,392,000 12,527,600 1.4928 14.57 14.47 14.57 14.37 14.66 864,197 14.496 0.67%
2015-12-18 0 1.490 1.480 1.490 1.440 1.510 12,116,000 17,960,320 1.4824 14.47 14.37 14.47 13.98 14.66 1,247,689 14.395 2.05%
2015-12-17 0 1.460 1.450 1.460 1.430 1.480 13,230,000 19,283,600 1.4576 14.18 14.08 14.18 13.89 14.37 1,362,408 14.154 0.69%
2015-12-16 0 1.450 1.440 1.450 1.430 1.480 15,910,000 23,201,900 1.4583 14.08 13.98 14.08 13.89 14.37 1,638,391 14.161 0.69%
2015-12-15 0 1.440 1.430 1.450 1.380 1.480 17,120,000 24,545,440 1.4337 13.98 13.89 14.08 13.40 14.37 1,762,995 13.923 3.60%
2015-12-14 0 1.390 1.380 1.390 1.300 1.410 14,112,000 19,309,000 1.3683 13.50 13.40 13.50 12.62 13.69 1,453,235 13.287 3.73%
2015-12-11 0 1.340 1.350 1.360 1.290 1.350 11,244,000 14,843,160 1.3201 13.01 13.11 13.21 12.53 13.11 1,157,892 12.819 0.75%
2015-12-10 0 1.330 1.320 1.330 1.290 1.370 8,776,000 11,699,640 1.3331 12.92 12.82 12.92 12.53 13.30 903,741 12.946 0.76%
2015-12-09 0 1.320 1.300 1.320 1.300 1.320 5,032,000 6,592,160 1.3100 12.82 12.62 12.82 12.62 12.82 518,189 12.722 -0.75%
2015-12-08 0 1.330 1.320 1.330 1.280 1.330 2,568,000 3,352,000 1.3053 12.92 12.82 12.92 12.43 12.92 264,449 12.675 -1.48%
2015-12-07 0 1.350 1.340 1.350 1.330 1.360 2,416,000 3,251,040 1.3456 13.11 13.01 13.11 12.92 13.21 248,796 13.067 0.00%
2015-12-04 0 1.350 1.350 1.360 1.290 1.380 5,140,000 6,883,480 1.3392 13.11 13.11 13.21 12.53 13.40 529,310 13.005 1.50%
2015-12-03 0 1.330 1.320 1.330 1.280 1.350 2,947,251 3,829,263 1.2993 12.92 12.82 12.92 12.43 13.11 303,504 12.617 1.53%
2015-12-02 0 1.310 1.300 1.330 1.290 1.420 10,672,000 14,371,880 1.3467 12.72 12.62 12.92 12.53 13.79 1,098,988 13.077 -0.76%
2015-12-01 0 1.320 1.310 1.320 1.280 1.320 2,516,000 3,262,960 1.2969 12.82 12.72 12.82 12.43 12.82 259,094 12.594 2.33%
2015-11-30 0 1.290 1.270 1.290 1.250 1.300 916,000 1,171,760 1.2792 12.53 12.33 12.53 12.14 12.62 94,328 12.422 -1.53%
2015-11-27 0 1.310 1.290 1.310 1.260 1.330 4,272,000 5,522,640 1.2928 12.72 12.53 12.72 12.24 12.92 439,925 12.554 -0.76%
2015-11-26 0 1.320 1.320 1.330 1.310 1.340 3,924,000 5,184,360 1.3212 12.82 12.82 12.92 12.72 13.01 404,088 12.830 0.00%
2015-11-25 0 1.320 1.320 1.340 1.320 1.350 3,836,000 5,105,000 1.3308 12.82 12.82 13.01 12.82 13.11 395,026 12.923 -1.49%
2015-11-24 0 1.340 1.330 1.340 1.320 1.340 4,636,000 6,171,320 1.3312 13.01 12.92 13.01 12.82 13.01 477,409 12.927 0.75%
2015-11-23 0 1.330 1.330 1.340 1.270 1.340 14,986,000 19,726,820 1.3163 12.92 12.92 13.01 12.33 13.01 1,543,238 12.783 1.53%
2015-11-20 0 1.310 1.300 1.310 1.100 1.310 27,904,000 34,154,200 1.2240 12.72 12.62 12.72 10.68 12.72 2,873,517 11.886 19.09%
2015-11-19 0 1.100 1.090 1.100 1.090 1.130 5,468,000 6,074,600 1.1109 10.68 10.58 10.68 10.58 10.97 563,087 10.788 -1.79%
2015-11-18 0 1.120 1.110 1.120 1.080 1.120 5,144,316 5,686,054 1.1053 10.88 10.78 10.88 10.49 10.88 529,755 10.733 1.82%
2015-11-17 0 1.100 1.090 1.100 1.080 1.140 8,876,000 9,753,880 1.0989 10.68 10.58 10.68 10.49 11.07 914,039 10.671 -2.65%
2015-11-16 0 1.130 1.120 1.130 1.030 1.140 11,164,000 12,213,160 1.0940 10.97 10.88 10.97 10.00 11.07 1,149,654 10.623 4.63%
2015-11-13 0 1.080 1.070 1.100 1.060 1.130 3,660,000 4,005,000 1.0943 10.49 10.39 10.68 10.29 10.97 376,902 10.626 -4.42%
2015-11-12 0 1.130 1.120 1.130 1.050 1.150 6,868,000 7,568,400 1.1020 10.97 10.88 10.97 10.20 11.17 707,257 10.701 7.62%
2015-11-11 0 1.050 1.040 1.050 0.970 1.050 2,748,000 2,758,520 1.0038 10.20 10.10 10.20 9.419 10.20 282,985 9.7479 7.14%
2015-11-10 0 0.980 0.980 0.990 0.940 0.990 2,316,000 2,234,680 0.9649 9.517 9.517 9.614 9.128 9.614 238,499 9.3698 5.38%
2015-11-09 0 0.930 0.930 0.950 0.910 0.950 1,248,000 1,176,680 0.9429 9.031 9.031 9.225 8.837 9.225 128,517 9.1558 0.00%
2015-11-06 0 0.930 0.920 0.930 0.890 0.930 2,104,000 1,924,520 0.9147 9.031 8.934 9.031 8.643 9.031 216,667 8.8824 2.20%
2015-11-05 0 0.910 0.900 0.910 0.900 0.920 468,000 422,840 0.9035 8.837 8.740 8.837 8.740 8.934 48,194 8.7737 -1.09%
2015-11-04 0 0.920 0.900 0.920 0.900 0.930 1,492,000 1,355,440 0.9085 8.934 8.740 8.934 8.740 9.031 153,644 8.8219 0.00%
2015-11-03 0 0.920 0.910 0.920 0.900 0.920 956,000 867,960 0.9079 8.934 8.837 8.934 8.740 8.934 98,448 8.8165 2.22%
2015-11-02 0 0.900 0.880 0.900 0.880 0.900 460,000 409,240 0.8897 8.740 8.545 8.740 8.545 8.740 47,370 8.6392 0.00%
2015-10-30 0 0.900 0.880 0.900 0.880 0.900 496,000 439,400 0.8859 8.740 8.545 8.740 8.545 8.740 51,077 8.6026 0.00%
2015-10-29 0 0.900 0.890 0.900 0.880 0.910 544,000 488,000 0.8971 8.740 8.643 8.740 8.545 8.837 56,020 8.7111 0.00%
2015-10-28 0 0.900 0.890 0.900 0.860 0.910 1,668,000 1,478,680 0.8865 8.740 8.643 8.740 8.351 8.837 171,768 8.6086 1.12%
2015-10-27 0 0.890 0.880 0.890 0.830 0.950 6,636,000 5,948,000 0.8963 8.643 8.545 8.643 8.060 9.225 683,366 8.7040 -6.32%
2015-10-26 0 0.950 0.940 0.950 0.930 0.970 1,072,000 1,006,400 0.9388 9.225 9.128 9.225 9.031 9.419 110,393 9.1165 -1.04%
2015-10-23 0 0.960 0.940 0.960 0.930 0.960 916,000 867,320 0.9469 9.322 9.128 9.322 9.031 9.322 94,328 9.1947 2.13%
2015-10-22 0 0.940 0.920 0.940 0.920 0.950 732,000 681,320 0.9308 9.128 8.934 9.128 8.934 9.225 75,380 9.0384 -1.05%
2015-10-20 0 0.950 0.940 0.950 0.940 0.970 484,000 458,960 0.9483 9.225 9.128 9.225 9.128 9.419 49,842 9.2084 -1.04%
2015-10-19 0 0.960 0.950 0.960 0.930 0.960 1,432,000 1,357,760 0.9482 9.322 9.225 9.322 9.031 9.322 147,465 9.2073 1.05%
2015-10-16 0 0.950 0.940 0.950 0.940 0.960 344,000 326,240 0.9484 9.225 9.128 9.225 9.128 9.322 35,425 9.2094 -1.04%
2015-10-15 0 0.960 0.950 0.960 0.940 0.980 756,000 722,760 0.9560 9.322 9.225 9.322 9.128 9.517 77,852 9.2838 -1.03%
2015-10-14 0 0.970 0.960 0.970 0.950 0.980 632,000 611,320 0.9673 9.419 9.322 9.419 9.225 9.517 65,083 9.3930 1.04%
2015-10-13 0 0.960 0.960 0.980 0.940 1.010 2,140,000 2,076,800 0.9705 9.322 9.322 9.517 9.128 9.808 220,374 9.4240 1.05%
2015-10-12 0 0.950 0.940 0.950 0.940 0.960 488,000 463,520 0.9498 9.225 9.128 9.225 9.128 9.322 50,254 9.2236 0.00%
2015-10-09 0 0.950 0.940 0.950 0.920 0.960 1,876,000 1,767,040 0.9419 9.225 9.128 9.225 8.934 9.322 193,188 9.1467 1.06%
2015-10-08 0 0.940 0.910 0.940 0.910 0.940 1,276,000 1,176,840 0.9223 9.128 8.837 9.128 8.837 9.128 131,401 8.9561 2.17%
2015-10-07 0 0.920 0.910 0.920 0.880 0.920 708,000 634,880 0.8967 8.934 8.837 8.934 8.545 8.934 72,909 8.7079 2.22%
2015-10-06 0 0.900 0.890 0.900 0.900 0.940 896,000 816,280 0.9110 8.740 8.643 8.740 8.740 9.128 92,269 8.8468 -2.17%
2015-10-05 0 0.920 0.900 0.920 0.890 0.920 1,124,000 1,016,200 0.9041 8.934 8.740 8.934 8.643 8.934 115,748 8.7794 2.22%
2015-10-02 0 0.900 0.890 0.900 0.860 0.910 1,223,250 1,093,067 0.8936 8.740 8.643 8.740 8.351 8.837 125,969 8.6773 3.45%
2015-09-30 0 0.870 0.860 0.870 0.850 0.880 592,000 512,720 0.8661 8.448 8.351 8.448 8.254 8.545 60,963 8.4103 0.00%
2015-09-29 0 0.870 0.860 0.870 0.850 0.880 116,000 100,200 0.8638 8.448 8.351 8.448 8.254 8.545 11,946 8.3881 -1.14%
2015-09-25 0 0.880 0.880 0.890 0.880 0.900 403,279 355,747 0.8821 8.545 8.545 8.643 8.545 8.740 41,529 8.5662 -2.22%
2015-09-24 0 0.900 0.890 0.900 0.900 0.910 312,000 281,040 0.9008 8.740 8.643 8.740 8.740 8.837 32,129 8.7471 -1.10%
2015-09-23 0 0.910 0.900 0.910 0.880 0.920 600,000 541,520 0.9025 8.837 8.740 8.837 8.545 8.934 61,787 8.7643 -1.09%
2015-09-22 0 0.920 0.900 0.920 0.900 0.930 836,000 766,720 0.9171 8.934 8.740 8.934 8.740 9.031 86,090 8.9060 -1.08%
2015-09-21 0 0.930 0.910 0.930 0.900 0.940 232,000 211,920 0.9134 9.031 8.837 9.031 8.740 9.128 23,891 8.8703 -1.06%
2015-09-18 0 0.940 0.910 0.940 0.900 0.950 1,116,000 1,030,840 0.9237 9.128 8.837 9.128 8.740 9.225 114,924 8.9697 1.08%
2015-09-17 0 0.930 0.910 0.930 0.900 0.960 1,392,000 1,289,600 0.9264 9.031 8.837 9.031 8.740 9.322 143,346 8.9964 0.00%
2015-09-16 0 0.930 0.900 0.930 0.830 0.930 4,204,000 3,648,000 0.8677 9.031 8.740 9.031 8.060 9.031 432,922 8.4265 6.90%
2015-09-15 0 0.870 0.860 0.870 0.830 0.910 2,452,000 2,107,000 0.8593 8.448 8.351 8.448 8.060 8.837 252,504 8.3444 -3.33%
2015-09-14 0 0.900 0.880 0.900 0.880 0.900 388,000 344,960 0.8891 8.740 8.545 8.740 8.545 8.740 39,956 8.6336 0.00%
2015-09-11 0 0.900 0.870 0.900 0.870 0.900 496,000 438,920 0.8849 8.740 8.448 8.740 8.448 8.740 51,077 8.5932 0.00%
2015-09-10 0 0.900 0.880 0.900 0.880 0.910 420,000 375,280 0.8935 8.740 8.545 8.740 8.545 8.837 43,251 8.6768 0.00%
2015-09-09 0 0.900 0.890 0.900 0.880 0.920 1,024,000 916,480 0.8950 8.740 8.643 8.740 8.545 8.934 105,450 8.6911 0.00%
2015-09-08 0 0.900 0.880 0.900 0.850 0.900 2,072,000 1,802,000 0.8697 8.740 8.545 8.740 8.254 8.740 213,372 8.4454 1.12%
2015-09-07 0 0.890 0.880 0.890 0.880 0.900 220,000 196,280 0.8922 8.643 8.545 8.643 8.545 8.740 22,655 8.6638 1.14%
2015-09-04 0 0.880 0.880 0.900 0.880 0.920 276,000 245,160 0.8883 8.545 8.545 8.740 8.545 8.934 28,422 8.6257 -3.30%
2015-09-02 0 0.910 0.890 0.910 0.890 0.950 560,000 507,120 0.9056 8.837 8.643 8.837 8.643 9.225 57,668 8.7938 0.00%
2015-09-01 0 0.910 0.880 0.920 0.880 0.930 1,280,000 1,152,520 0.9004 8.837 8.545 8.934 8.545 9.031 131,813 8.7436 -2.15%
2015-08-31 0 0.930 0.920 0.930 0.920 0.950 600,000 558,280 0.9305 9.031 8.934 9.031 8.934 9.225 61,787 9.0355 -3.12%
2015-08-28 0 0.960 0.930 0.960 0.940 0.990 972,000 939,640 0.9667 9.322 9.031 9.322 9.128 9.614 100,095 9.3875 2.13%
2015-08-27 0 0.940 0.930 0.940 0.880 0.940 1,580,000 1,442,960 0.9133 9.128 9.031 9.128 8.545 9.128 162,706 8.8685 2.17%
2015-08-26 0 0.920 0.900 0.920 0.850 0.920 1,696,000 1,495,560 0.8818 8.934 8.740 8.934 8.254 8.934 174,652 8.5631 4.55%
2015-08-25 0 0.880 0.850 0.880 0.850 0.920 1,992,000 1,750,600 0.8788 8.545 8.254 8.545 8.254 8.934 205,133 8.5340 -2.22%
2015-08-24 0 0.900 0.860 0.900 0.840 0.910 2,808,000 2,416,360 0.8605 8.740 8.351 8.740 8.157 8.837 289,164 8.3564 -3.23%
2015-08-21 0 0.930 0.910 0.930 0.900 0.960 2,208,000 2,037,040 0.9226 9.031 8.837 9.031 8.740 9.322 227,377 8.9589 -3.12%
2015-08-20 0 0.960 0.940 0.960 0.930 0.990 1,780,000 1,704,120 0.9574 9.322 9.128 9.322 9.031 9.614 183,302 9.2968 0.00%
2015-08-19 0 0.960 0.940 0.960 0.930 0.980 940,000 892,600 0.9496 9.322 9.128 9.322 9.031 9.517 96,800 9.2211 0.00%
2015-08-18 0 0.960 0.950 0.970 0.950 0.990 544,000 524,800 0.9647 9.322 9.225 9.419 9.225 9.614 56,020 9.3680 -2.04%
2015-08-17 0 0.980 0.960 0.980 0.950 0.990 652,000 628,560 0.9640 9.517 9.322 9.517 9.225 9.614 67,142 9.3616 0.00%
2015-08-14 0 0.980 0.970 0.980 0.960 0.980 188,000 183,080 0.9738 9.517 9.419 9.517 9.322 9.517 19,360 9.4566 0.00%
2015-08-13 0 0.980 0.960 0.990 0.950 1.000 1,100,000 1,060,600 0.9642 9.517 9.322 9.614 9.225 9.711 113,277 9.3629 2.08%
2015-08-12 0 0.960 0.930 0.960 0.900 1.010 2,740,000 2,624,480 0.9578 9.322 9.031 9.322 8.740 9.808 282,162 9.3013 -5.88%
2015-08-11 0 1.020 1.010 1.020 1.000 1.050 804,000 820,480 1.0205 9.905 9.808 9.905 9.711 10.20 82,795 9.9098 -2.86%
2015-08-10 0 1.050 1.030 1.050 0.980 1.050 1,492,000 1,537,120 1.0302 10.20 10.00 10.20 9.517 10.20 153,644 10.004 3.96%
2015-08-07 0 1.010 1.000 1.020 1.000 1.010 376,000 376,360 1.0010 9.808 9.711 9.905 9.711 9.808 38,720 9.7200 0.00%
2015-08-06 0 1.010 0.990 1.010 1.000 1.020 888,000 888,680 1.0008 9.808 9.614 9.808 9.711 9.905 91,445 9.7182 0.00%
2015-08-05 0 1.010 1.000 1.010 1.000 1.020 1,232,000 1,240,760 1.0071 9.808 9.711 9.808 9.711 9.905 126,870 9.7798 1.00%
2015-08-04 0 1.000 1.000 1.010 0.960 1.010 1,852,000 1,823,720 0.9847 9.711 9.711 9.808 9.322 9.808 190,716 9.5625 1.01%
2015-08-03 0 0.990 0.980 0.990 0.980 1.030 1,768,000 1,764,560 0.9981 9.614 9.517 9.614 9.517 10.00 182,066 9.6919 -2.94%
2015-07-31 0 1.020 1.010 1.020 1.000 1.040 752,000 767,720 1.0209 9.905 9.808 9.905 9.711 10.10 77,440 9.9137 0.00%
2015-07-30 0 1.020 1.010 1.020 1.000 1.070 2,112,000 2,184,560 1.0344 9.905 9.808 9.905 9.711 10.39 217,491 10.044 -0.97%
2015-07-29 0 1.030 1.000 1.030 0.980 1.030 3,256,000 3,282,720 1.0082 10.00 9.711 10.00 9.517 10.00 335,299 9.7904 0.98%
2015-07-28 0 1.020 1.000 1.020 0.980 1.040 2,944,000 2,974,800 1.0105 9.905 9.711 9.905 9.517 10.10 303,169 9.8123 -1.92%
2015-07-27 0 1.040 1.030 1.040 1.010 1.110 3,456,000 3,636,080 1.0521 10.10 10.00 10.10 9.808 10.78 355,894 10.217 -7.14%
2015-07-24 0 1.120 1.110 1.120 1.100 1.140 3,760,000 4,166,440 1.1081 10.88 10.78 10.88 10.68 11.07 387,200 10.760 -1.75%
2015-07-23 0 1.140 1.130 1.140 1.110 1.150 3,392,000 3,838,680 1.1317 11.07 10.97 11.07 10.78 11.17 349,304 10.990 0.88%
2015-07-22 0 1.130 1.120 1.130 1.110 1.170 7,852,000 8,888,840 1.1320 10.97 10.88 10.97 10.78 11.36 808,588 10.993 -1.74%
2015-07-21 0 1.150 1.140 1.150 1.140 1.160 3,956,000 4,554,840 1.1514 11.17 11.07 11.17 11.07 11.26 407,384 11.181 0.88%
2015-07-20 0 1.140 1.130 1.140 1.130 1.180 1,772,000 2,039,840 1.1512 11.07 10.97 11.07 10.97 11.46 182,478 11.179 -0.87%
2015-07-17 0 1.150 1.140 1.150 1.100 1.160 2,452,000 2,795,480 1.1401 11.17 11.07 11.17 10.68 11.26 252,504 11.071 1.77%
2015-07-16 0 1.130 1.130 1.140 1.110 1.150 1,212,000 1,365,760 1.1269 10.97 10.97 11.07 10.78 11.17 124,810 10.943 -1.74%
2015-07-15 0 1.150 1.140 1.160 1.120 1.190 4,340,000 4,975,320 1.1464 11.17 11.07 11.26 10.88 11.56 446,927 11.132 -0.86%
2015-07-14 0 1.160 1.150 1.160 1.080 1.180 7,052,000 8,065,560 1.1437 11.26 11.17 11.26 10.49 11.46 726,206 11.106 8.41%
2015-07-13 0 1.070 1.050 1.070 0.960 1.070 4,440,000 4,554,360 1.0258 10.39 10.20 10.39 9.322 10.39 457,225 9.9609 8.08%
2015-07-10 0 0.990 0.970 0.990 0.940 1.020 4,284,000 4,177,960 0.9752 9.614 9.419 9.614 9.128 9.905 441,161 9.4704 3.13%
2015-07-09 0 0.960 0.940 0.960 0.780 0.970 8,936,000 7,988,800 0.8940 9.322 9.128 9.322 7.574 9.419 920,217 8.6814 21.52%
2015-07-08 0 0.790 0.800 0.810 0.750 0.890 10,671,912 8,703,399 0.8155 7.671 7.769 7.866 7.283 8.643 1,098,979 7.9195 -14.13%
2015-07-07 0 0.920 0.900 0.920 0.890 1.020 4,940,000 4,593,640 0.9299 8.934 8.740 8.934 8.643 9.905 508,715 9.0299 -7.07%
2015-07-06 0 0.990 0.970 0.990 0.910 1.140 15,774,000 15,153,882 0.9607 9.614 9.419 9.614 8.837 11.07 1,624,385 9.3290 -8.33%
2015-07-03 0 1.080 1.080 1.090 1.080 1.200 5,720,000 6,389,240 1.1170 10.49 10.49 10.58 10.49 11.65 589,038 10.847 -10.00%
2015-07-02 0 1.200 1.190 1.200 1.200 1.260 3,560,000 4,379,640 1.2302 11.65 11.56 11.65 11.65 12.24 366,604 11.947 -4.76%
2015-06-30 0 1.260 1.250 1.260 1.200 1.260 6,832,000 8,453,600 1.2374 12.24 12.14 12.24 11.65 12.24 703,550 12.016 0.00%
2015-06-29 0 1.260 1.250 1.260 1.180 1.300 12,006,000 14,882,654 1.2396 12.24 12.14 12.24 11.46 12.62 1,236,362 12.037 -1.56%
2015-06-26 0 1.280 1.260 1.290 1.250 1.340 9,167,122 11,813,489 1.2887 12.43 12.24 12.53 12.14 13.01 944,018 12.514 -4.48%
2015-06-25 0 1.340 1.320 1.340 1.320 1.360 3,396,000 4,528,080 1.3334 13.01 12.82 13.01 12.82 13.21 349,716 12.948 0.75%
2015-06-24 0 1.330 1.330 1.340 1.320 1.360 2,304,000 3,073,520 1.3340 12.92 12.92 13.01 12.82 13.21 237,263 12.954 -1.48%
2015-06-23 0 1.350 1.340 1.350 1.290 1.360 8,000,000 10,584,240 1.3230 13.11 13.01 13.11 12.53 13.21 823,829 12.848 2.27%
2015-06-22 0 1.320 1.320 1.330 1.300 1.350 2,596,000 3,419,200 1.3171 12.82 12.82 12.92 12.62 13.11 267,333 12.790 -2.94%
2015-06-19 0 1.360 1.350 1.360 1.320 1.380 5,914,000 8,004,560 1.3535 13.21 13.11 13.21 12.82 13.40 609,016 13.143 2.26%
2015-06-18 0 1.330 1.320 1.330 1.320 1.360 4,300,000 5,716,400 1.3294 12.92 12.82 12.92 12.82 13.21 442,808 12.909 -1.48%
2015-06-17 0 1.350 1.350 1.360 1.330 1.370 8,280,000 11,142,320 1.3457 13.11 13.11 13.21 12.92 13.30 852,663 13.068 0.00%
2015-06-16 0 1.350 1.340 1.350 1.340 1.390 5,528,000 7,521,360 1.3606 13.11 13.01 13.11 13.01 13.50 569,266 13.212 -2.17%
2015-06-15 0 1.380 1.370 1.380 1.360 1.430 6,924,000 9,579,200 1.3835 13.40 13.30 13.40 13.21 13.89 713,024 13.435 -3.50%
2015-06-12 0 1.430 1.410 1.430 1.380 1.440 7,226,000 10,234,320 1.4163 13.89 13.69 13.89 13.40 13.98 744,124 13.754 0.00%
2015-06-11 0 1.430 1.420 1.430 1.410 1.490 4,080,000 5,873,000 1.4395 13.89 13.79 13.89 13.69 14.47 420,153 13.978 0.00%
2015-06-10 0 1.430 1.410 1.430 1.400 1.480 6,676,000 9,601,400 1.4382 13.89 13.69 13.89 13.60 14.37 687,486 13.966 -2.05%
2015-06-09 0 1.460 1.460 1.470 1.410 1.470 6,782,000 9,771,820 1.4408 14.18 14.18 14.27 13.69 14.27 698,401 13.992 -1.35%
2015-06-08 0 1.480 1.460 1.480 1.430 1.500 6,210,000 9,117,720 1.4682 14.37 14.18 14.37 13.89 14.57 639,497 14.258 0.00%
2015-06-05 0 1.480 1.480 1.490 1.400 1.550 11,412,000 16,684,840 1.4620 14.37 14.37 14.47 13.60 15.05 1,175,192 14.198 -3.90%
2015-06-04 0 1.540 1.530 1.540 1.450 1.590 18,266,000 27,701,900 1.5166 14.95 14.86 14.95 14.08 15.44 1,881,008 14.727 2.67%
2015-06-03 0 1.500 1.480 1.510 1.420 1.540 13,412,000 19,840,160 1.4793 14.57 14.37 14.66 13.79 14.95 1,381,150 14.365 -0.66%
2015-06-02 0 1.510 1.500 1.510 1.440 1.530 42,812,000 58,195,940 1.3593 14.66 14.57 14.66 13.98 14.86 4,408,722 13.200 4.86%
2015-06-01 0 1.440 1.430 1.440 1.310 1.460 18,096,000 25,358,560 1.4013 13.98 13.89 13.98 12.72 14.18 1,863,502 13.608 8.27%
2015-05-29 0 1.330 1.310 1.330 1.300 1.380 42,928,000 53,207,200 1.2395 12.92 12.72 12.92 12.62 13.40 4,420,668 12.036 -1.48%
2015-05-28 0 1.350 1.350 1.360 1.300 1.360 21,640,000 28,881,860 1.3347 13.11 13.11 13.21 12.62 13.21 2,228,458 12.960 2.27%
2015-05-27 0 1.320 1.310 1.330 1.240 1.370 13,002,000 16,927,860 1.3019 12.82 12.72 12.92 12.04 13.30 1,338,929 12.643 0.76%
2015-05-26 0 1.310 1.310 1.320 1.270 1.400 31,554,000 42,240,840 1.3387 12.72 12.72 12.82 12.33 13.60 3,249,389 13.000 5.65%
2015-05-22 0 1.240 1.230 1.240 1.170 1.270 19,668,000 24,304,440 1.2357 12.04 11.94 12.04 11.36 12.33 2,025,384 12.000 -0.80%
2015-05-21 0 1.250 1.240 1.250 1.110 1.250 38,248,000 44,907,920 1.1741 12.14 12.04 12.14 10.78 12.14 3,938,728 11.402 13.64%
2015-05-20 0 1.100 1.090 1.100 1.080 1.120 14,800,000 16,214,560 1.0956 10.68 10.58 10.68 10.49 10.88 1,524,084 10.639 -1.79%
2015-05-19 0 1.120 1.110 1.120 1.000 1.140 53,040,000 57,634,320 1.0866 10.88 10.78 10.88 9.711 11.07 5,461,988 10.552 8.74%
2015-05-18 0 1.030 1.020 1.030 1.000 1.040 14,324,000 14,642,760 1.0223 10.00 9.905 10.00 9.711 10.10 1,475,066 9.9268 3.00%
2015-05-15 0 1.000 0.990 1.000 0.980 1.010 9,132,000 9,099,760 0.9965 9.711 9.614 9.711 9.517 9.808 940,401 9.6765 1.01%
2015-05-14 0 0.990 0.980 0.990 0.960 1.010 7,376,000 7,291,160 0.9885 9.614 9.517 9.614 9.322 9.808 759,571 9.5991 2.06%
2015-05-13 0 0.970 0.960 0.970 0.960 0.990 7,208,000 7,020,280 0.9740 9.419 9.322 9.419 9.322 9.614 742,270 9.4578 -2.02%
2015-05-12 0 0.990 0.970 0.990 0.950 0.990 9,328,000 9,043,360 0.9695 9.614 9.419 9.614 9.225 9.614 960,585 9.4144 2.06%
2015-05-11 0 0.970 0.960 0.970 0.960 0.990 5,552,000 5,421,680 0.9765 9.419 9.322 9.419 9.322 9.614 571,738 9.4828 -2.02%
2015-05-08 0 0.990 0.980 0.990 0.970 0.990 6,200,000 6,065,840 0.9784 9.614 9.517 9.614 9.419 9.614 638,468 9.5006 0.00%
2015-05-07 0 0.990 0.980 0.990 0.980 1.030 8,212,000 8,164,680 0.9942 9.614 9.517 9.614 9.517 10.00 845,661 9.6548 -3.88%
2015-05-06 0 1.030 1.020 1.030 0.950 1.050 17,596,000 17,504,600 0.9948 10.00 9.905 10.00 9.225 10.20 1,812,013 9.6603 8.42%
2015-05-05 0 0.950 0.940 0.950 0.940 0.990 4,708,000 4,545,920 0.9656 9.225 9.128 9.225 9.128 9.614 484,824 9.3764 -4.04%
2015-05-04 0 0.990 0.970 0.990 0.940 1.000 14,776,000 14,207,800 0.9615 9.614 9.419 9.614 9.128 9.711 1,521,613 9.3373 2.06%
2015-04-30 0 0.970 0.960 0.970 0.940 1.010 8,056,000 7,849,440 0.9744 9.419 9.322 9.419 9.128 9.808 829,596 9.4618 -4.90%
2015-04-29 0 1.020 1.010 1.020 1.000 1.050 13,356,000 13,641,440 1.0214 9.905 9.808 9.905 9.711 10.20 1,375,383 9.9183 -1.92%
2015-04-28 0 1.040 1.030 1.040 0.990 1.050 22,556,000 23,009,760 1.0201 10.10 10.00 10.10 9.614 10.20 2,322,787 9.9061 4.00%
2015-04-27 0 1.000 1.000 1.010 0.880 1.010 61,456,000 57,008,200 0.9276 9.711 9.711 9.808 8.545 9.808 6,328,657 9.0079 9.89%
2015-04-24 0 0.910 0.910 0.920 0.880 0.920 9,972,000 8,888,000 0.8913 8.837 8.837 8.934 8.545 8.934 1,026,903 8.6551 1.11%
2015-04-23 0 0.900 0.880 0.900 0.870 0.920 7,372,000 6,575,600 0.8920 8.740 8.545 8.740 8.448 8.934 759,159 8.6617 -2.17%
2015-04-22 0 0.920 0.910 0.920 0.870 0.920 16,292,000 14,713,760 0.9031 8.934 8.837 8.934 8.448 8.934 1,677,728 8.7700 0.00%
2015-04-21 0 0.920 0.900 0.920 0.840 0.930 7,996,000 6,882,960 0.8608 8.934 8.740 8.934 8.157 9.031 823,417 8.3590 5.75%
2015-04-20 0 0.870 0.850 0.870 0.850 0.910 5,972,000 5,235,480 0.8767 8.448 8.254 8.448 8.254 8.837 614,989 8.5131 -5.43%
2015-04-17 0 0.920 0.910 0.920 0.910 0.930 5,460,000 5,012,280 0.9180 8.934 8.837 8.934 8.837 9.031 562,263 8.9145 -1.08%
2015-04-16 0 0.930 0.920 0.930 0.900 0.940 6,660,000 6,117,960 0.9186 9.031 8.934 9.031 8.740 9.128 685,838 8.9204 1.09%
2015-04-15 0 0.920 0.910 0.920 0.910 0.950 6,300,000 5,850,560 0.9287 8.934 8.837 8.934 8.837 9.225 648,766 9.0180 -1.08%
2015-04-14 0 0.930 0.920 0.930 0.910 0.950 12,548,000 11,627,400 0.9266 9.031 8.934 9.031 8.837 9.225 1,292,176 8.9983 -1.06%
2015-04-13 0 0.940 0.920 0.940 0.920 0.940 7,172,000 6,650,960 0.9274 9.128 8.934 9.128 8.934 9.128 738,563 9.0053 -1.05%
2015-04-10 0 0.950 0.940 0.950 0.910 0.950 6,732,000 6,268,440 0.9311 9.225 9.128 9.225 8.837 9.225 693,252 9.0421 0.00%
2015-04-09 0 0.950 0.940 0.950 0.940 0.990 6,936,000 6,693,040 0.9650 9.225 9.128 9.225 9.128 9.614 714,260 9.3706 -3.06%
2015-04-08 0 0.980 0.970 0.980 0.910 0.980 15,308,000 14,413,600 0.9416 9.517 9.419 9.517 8.837 9.517 1,576,397 9.1434 4.26%
2015-04-02 0 0.940 0.930 0.940 0.890 0.940 9,744,000 8,837,160 0.9069 9.128 9.031 9.128 8.643 9.128 1,003,424 8.8070 0.00%
2015-04-01 0 0.940 0.930 0.940 0.930 0.980 5,820,000 5,538,920 0.9517 9.128 9.031 9.128 9.031 9.517 599,336 9.2418 -5.05%
2015-03-31 0 0.990 0.970 0.990 0.940 1.000 12,452,000 12,040,520 0.9670 9.614 9.419 9.614 9.128 9.711 1,282,290 9.3899 -1.00%
2015-03-30 0 1.000 0.990 1.000 0.960 1.010 6,112,000 6,041,640 0.9885 9.711 9.614 9.711 9.322 9.808 629,406 9.5990 -0.99%
2015-03-27 0 1.010 1.000 1.010 0.990 1.010 3,860,000 3,854,160 0.9985 9.808 9.711 9.808 9.614 9.808 397,498 9.6961 1.00%
2015-03-26 0 1.000 0.990 1.000 0.980 1.020 4,068,000 4,050,840 0.9958 9.711 9.614 9.711 9.517 9.905 418,917 9.6698 -1.96%
2015-03-25 0 1.020 1.010 1.020 0.990 1.030 7,028,000 7,049,560 1.0031 9.905 9.808 9.905 9.614 10.00 723,734 9.7405 0.00%
2015-03-24 0 1.020 1.000 1.020 1.000 1.060 10,936,000 11,098,120 1.0148 9.905 9.711 9.905 9.711 10.29 1,126,175 9.8547 -3.77%
2015-03-23 0 1.060 1.050 1.060 1.030 1.080 18,440,000 19,524,480 1.0588 10.29 10.20 10.29 10.00 10.49 1,898,927 10.282 1.92%
2015-03-20 0 1.040 1.030 1.040 0.980 1.050 16,676,000 17,065,520 1.0234 10.10 10.00 10.10 9.517 10.20 1,717,272 9.9376 5.05%
2015-03-19 0 0.990 0.980 0.990 0.970 1.020 23,064,000 22,876,800 0.9919 9.614 9.517 9.614 9.419 9.905 2,375,100 9.6319 3.13%
2015-03-18 0 0.960 0.960 0.970 0.940 0.970 12,428,000 11,934,200 0.9603 9.322 9.322 9.419 9.128 9.419 1,279,819 9.3249 2.13%
2015-03-17 0 0.940 0.940 0.950 0.890 0.960 21,664,000 20,255,560 0.9350 9.128 9.128 9.225 8.643 9.322 2,230,930 9.0794 5.62%
2015-03-16 0 0.890 0.890 0.900 0.890 0.910 7,200,000 6,482,080 0.9003 8.643 8.643 8.740 8.643 8.837 741,446 8.7425 -2.20%
2015-03-13 0 0.910 0.900 0.910 0.900 0.930 4,702,000 4,281,940 0.9107 8.837 8.740 8.837 8.740 9.031 484,206 8.8432 0.00%
2015-03-12 0 0.910 0.900 0.910 0.890 0.920 5,068,000 4,578,400 0.9034 8.837 8.740 8.837 8.643 8.934 521,896 8.7726 0.00%
2015-03-11 0 0.910 0.900 0.910 0.870 0.910 4,852,000 4,315,320 0.8894 8.837 8.740 8.837 8.448 8.837 499,652 8.6366 0.00%
2015-03-10 0 0.910 0.900 0.910 0.890 0.920 5,276,000 4,770,600 0.9042 8.837 8.740 8.837 8.643 8.934 543,315 8.7805 0.00%
2015-03-09 0 0.910 0.900 0.910 0.860 0.950 13,316,000 11,959,440 0.8981 8.837 8.740 8.837 8.351 9.225 1,371,264 8.7215 4.60%
2015-03-06 0 0.870 0.860 0.870 0.810 0.870 8,288,000 6,893,240 0.8317 8.448 8.351 8.448 7.866 8.448 853,487 8.0766 2.35%
2015-03-05 0 0.850 0.830 0.850 0.820 0.850 7,268,000 6,064,480 0.8344 8.254 8.060 8.254 7.963 8.254 748,449 8.1027 1.19%
2015-03-04 0 0.840 0.830 0.840 0.810 0.860 9,416,000 7,789,240 0.8272 8.157 8.060 8.157 7.866 8.351 969,647 8.0331 -1.18%
2015-03-03 0 0.850 0.840 0.860 0.830 0.870 6,406,000 5,429,820 0.8476 8.254 8.157 8.351 8.060 8.448 659,681 8.2310 0.00%
2015-03-02 0 0.850 0.840 0.850 0.800 0.850 6,660,000 5,454,800 0.8190 8.254 8.157 8.254 7.769 8.254 685,838 7.9535 6.25%
2015-02-27 0 0.800 0.800 0.810 0.800 0.810 10,412,000 8,251,680 0.7925 7.769 7.769 7.866 7.769 7.866 1,072,214 7.6959 0.00%
2015-02-26 0 0.800 0.790 0.800 0.780 0.800 2,936,000 2,337,840 0.7963 7.769 7.671 7.769 7.574 7.769 302,345 7.7323 2.56%
2015-02-25 0 0.780 0.770 0.780 0.770 0.790 3,432,000 2,679,520 0.7807 7.574 7.477 7.574 7.477 7.671 353,423 7.5816 -2.50%
2015-02-24 0 0.800 0.790 0.800 0.760 0.800 5,332,000 4,189,840 0.7858 7.769 7.671 7.769 7.380 7.769 549,082 7.6306 0.00%
2015-02-23 0 0.800 0.790 0.800 0.780 0.800 916,000 724,800 0.7913 7.769 7.671 7.769 7.574 7.769 94,328 7.6838 0.00%
2015-02-18 0 0.800 0.790 0.800 0.780 0.800 800,000 636,800 0.7960 7.769 7.671 7.769 7.574 7.769 82,383 7.7298 2.56%
2015-02-17 0 0.780 0.780 0.790 0.760 0.790 932,000 721,440 0.7741 7.574 7.574 7.671 7.380 7.671 95,976 7.5169 -2.50%
2015-02-16 0 0.800 0.790 0.800 0.750 0.800 1,516,000 1,183,760 0.7808 7.769 7.671 7.769 7.283 7.769 156,116 7.5826 -1.23%
2015-02-13 0 0.810 0.790 0.810 0.790 0.850 4,032,000 3,221,480 0.7990 7.866 7.671 7.866 7.671 8.254 415,210 7.7587 -4.71%
2015-02-12 0 0.850 0.830 0.850 0.830 0.860 1,892,000 1,595,000 0.8430 8.254 8.060 8.254 8.060 8.351 194,836 8.1864 -1.16%
2015-02-11 0 0.860 0.850 0.860 0.830 0.890 4,212,000 3,559,560 0.8451 8.351 8.254 8.351 8.060 8.643 433,746 8.2066 4.88%
2015-02-10 0 0.820 0.810 0.820 0.810 0.830 2,156,000 1,767,800 0.8199 7.963 7.866 7.963 7.866 8.060 222,022 7.9623 -2.38%
2015-02-09 0 0.840 0.820 0.840 0.790 0.840 3,692,000 3,023,240 0.8189 8.157 7.963 8.157 7.671 8.157 380,197 7.9518 6.33%
2015-02-06 0 0.790 0.780 0.790 0.780 0.800 5,156,000 4,047,400 0.7850 7.671 7.574 7.671 7.574 7.769 530,958 7.6228 -2.47%
2015-02-05 0 0.810 0.780 0.810 0.770 0.810 8,060,000 6,279,480 0.7791 7.866 7.574 7.866 7.477 7.866 830,008 7.5656 5.19%
2015-02-04 0 0.770 0.760 0.770 0.750 0.800 4,052,000 3,131,640 0.7729 7.477 7.380 7.477 7.283 7.769 417,270 7.5051 0.00%
2015-02-03 0 0.770 0.760 0.770 0.730 0.810 9,732,000 7,430,600 0.7635 7.477 7.380 7.477 7.089 7.866 1,002,188 7.4144 4.05%
2015-02-02 0 0.740 0.720 0.740 0.720 0.740 952,000 693,680 0.7287 7.186 6.992 7.186 6.992 7.186 98,036 7.0758 1.37%
2015-01-30 0 0.730 0.720 0.730 0.720 0.770 2,832,000 2,057,600 0.7266 7.089 6.992 7.089 6.992 7.477 291,636 7.0554 -2.67%
2015-01-29 0 0.750 0.720 0.750 0.720 0.750 292,000 212,840 0.7289 7.283 6.992 7.283 6.992 7.283 30,070 7.0782 1.35%
2015-01-28 0 0.740 0.710 0.740 0.720 0.770 900,000 657,680 0.7308 7.186 6.895 7.186 6.992 7.477 92,681 7.0962 -1.33%
2015-01-27 0 0.750 0.720 0.750 0.700 0.760 1,892,000 1,395,280 0.7375 7.283 6.992 7.283 6.798 7.380 194,836 7.1613 7.14%
2015-01-26 0 0.700 0.690 0.700 0.700 0.720 800,000 563,960 0.7050 6.798 6.700 6.798 6.798 6.992 82,383 6.8456 0.00%
2015-01-23 0 0.700 0.690 0.710 0.700 0.770 2,928,000 2,108,840 0.7202 6.798 6.700 6.895 6.798 7.477 301,522 6.9940 -1.41%
2015-01-22 0 0.710 0.710 0.730 0.710 0.740 1,572,000 1,142,600 0.7268 6.895 6.895 7.089 6.895 7.186 161,882 7.0582 -1.39%
2015-01-21 0 0.720 0.710 0.720 0.680 0.730 1,980,000 1,405,120 0.7097 6.992 6.895 6.992 6.603 7.089 203,898 6.8913 2.86%
2015-01-20 0 0.700 0.700 0.710 0.680 0.740 5,000,000 3,525,000 0.7050 6.798 6.798 6.895 6.603 7.186 514,893 6.8461 -4.11%
2015-01-19 0 0.730 0.710 0.730 0.710 0.800 3,988,000 2,958,800 0.7419 7.089 6.895 7.089 6.895 7.769 410,679 7.2047 1.39%
2015-01-16 0 0.720 0.720 0.740 0.720 0.810 3,452,000 2,582,800 0.7482 6.992 6.992 7.186 6.992 7.866 355,482 7.2656 -11.11%
2015-01-15 0 0.810 0.800 0.810 0.750 0.830 1,820,000 1,457,800 0.8010 7.866 7.769 7.866 7.283 8.060 187,421 7.7782 -4.71%
2015-01-14 0 0.850 0.830 0.850 0.830 0.860 1,020,000 861,160 0.8443 8.254 8.060 8.254 8.060 8.351 105,038 8.1985 -1.16%
2015-01-13 0 0.860 0.840 0.860 0.860 0.860 20,000 17,200 0.8600 8.351 8.157 8.351 8.351 8.351 2,060 8.3512 0.00%
2015-01-12 0 0.860 0.840 0.860 0.840 0.870 556,000 475,240 0.8547 8.351 8.157 8.351 8.157 8.448 57,256 8.3002 -1.15%
2015-01-09 0 0.870 0.860 0.870 0.860 0.880 2,644,000 2,317,200 0.8764 8.448 8.351 8.448 8.351 8.545 272,276 8.5105 1.16%
2015-01-08 0 0.860 0.850 0.860 0.840 0.860 732,000 622,800 0.8508 8.351 8.254 8.351 8.157 8.351 75,380 8.2621 1.18%
2015-01-07 0 0.850 0.850 0.860 0.850 0.870 880,000 755,960 0.8590 8.254 8.254 8.351 8.254 8.448 90,621 8.3420 -3.41%
2015-01-06 0 0.880 0.870 0.880 0.870 0.880 92,000 80,160 0.8713 8.545 8.448 8.545 8.448 8.545 9,474 8.4610 0.00%
2015-01-05 0 0.880 0.870 0.880 0.870 0.880 1,148,000 1,009,840 0.8797 8.545 8.448 8.545 8.448 8.545 118,220 8.5421 -1.12%
2015-01-02 0 0.890 0.870 0.890 0.870 0.910 908,000 801,640 0.8829 8.643 8.448 8.643 8.448 8.837 93,505 8.5733 1.14%
2014-12-31 0 0.880 0.880 0.900 0.870 0.900 248,000 223,080 0.8995 8.545 8.545 8.740 8.448 8.740 25,539 8.7350 0.00%
2014-12-30 0 0.880 0.870 0.890 0.880 0.920 856,000 767,200 0.8963 8.545 8.448 8.643 8.545 8.934 88,150 8.7034 -4.35%
2014-12-29 0 0.920 0.900 0.920 0.900 0.960 2,608,000 2,411,840 0.9248 8.934 8.740 8.934 8.740 9.322 268,568 8.9804 -3.16%
2014-12-24 0 0.950 0.930 0.960 - - 0 0 - 9.225 9.031 9.322 - - 0 - 0.00%
2014-12-23 0 0.950 0.930 0.950 0.930 0.990 2,348,000 2,231,600 0.9504 9.225 9.031 9.225 9.031 9.614 241,794 9.2293 -2.06%
2014-12-22 0 0.970 0.930 0.970 0.920 0.990 676,000 646,640 0.9566 9.419 9.031 9.419 8.934 9.614 69,614 9.2890 8.99%
2014-12-19 0 0.890 0.880 0.900 0.820 1.010 6,312,000 6,041,760 0.9572 8.643 8.545 8.740 7.963 9.808 650,001 9.2950 5.95%
2014-12-18 0 0.840 0.820 0.840 0.830 0.850 504,000 421,320 0.8360 8.157 7.963 8.157 8.060 8.254 51,901 8.1177 -3.45%
2014-12-17 0 0.870 0.850 0.870 0.830 0.900 1,720,000 1,485,320 0.8636 8.448 8.254 8.448 8.060 8.740 177,123 8.3858 -4.40%
2014-12-16 0 0.910 0.900 0.910 0.900 0.910 196,000 176,480 0.9004 8.837 8.740 8.837 8.740 8.837 20,184 8.7436 0.00%
2014-12-15 0 0.910 0.900 0.920 0.910 0.920 332,000 303,160 0.9131 8.837 8.740 8.934 8.837 8.934 34,189 8.8672 1.11%
2014-12-12 0 0.900 0.890 0.900 0.900 0.910 320,000 288,440 0.9014 8.740 8.643 8.740 8.740 8.837 32,953 8.7530 0.00%
2014-12-11 0 0.900 0.900 0.910 0.890 0.930 940,000 853,800 0.9083 8.740 8.740 8.837 8.643 9.031 96,800 8.8203 -2.17%
2014-12-10 0 0.920 0.900 0.920 0.900 0.920 356,000 326,440 0.9170 8.934 8.740 8.934 8.740 8.934 36,660 8.9044 2.22%
2014-12-09 0 0.900 0.890 0.900 0.860 0.930 684,000 614,840 0.8989 8.740 8.643 8.740 8.351 9.031 70,437 8.7289 -1.10%
2014-12-08 0 0.910 0.890 0.910 0.900 0.930 104,000 94,320 0.9069 8.837 8.643 8.837 8.740 9.031 10,710 8.8069 -1.09%
2014-12-05 0 0.920 0.920 0.930 0.890 0.950 1,100,000 1,000,280 0.9093 8.934 8.934 9.031 8.643 9.225 113,277 8.8304 -2.13%
2014-12-04 0 0.940 0.930 0.940 0.900 0.960 1,008,000 945,120 0.9376 9.128 9.031 9.128 8.740 9.322 103,802 9.1050 1.08%
2014-12-03 0 0.930 0.910 0.930 0.880 0.990 5,754,000 5,293,180 0.9199 9.031 8.837 9.031 8.545 9.614 592,539 8.9330 -6.06%
2014-12-02 0 0.990 0.980 0.990 0.900 1.000 2,612,000 2,486,600 0.9520 9.614 9.517 9.614 8.740 9.711 268,980 9.2445 0.00%
2014-12-01 0 0.990 0.980 1.000 0.970 1.010 332,000 328,840 0.9905 9.614 9.517 9.711 9.419 9.808 34,189 9.6183 -1.00%
2014-11-28 0 1.000 1.000 1.010 0.990 1.020 820,000 822,400 1.0029 9.711 9.711 9.808 9.614 9.905 84,443 9.7392 -0.99%
2014-11-27 0 1.010 1.000 1.010 1.000 1.020 272,000 273,480 1.0054 9.808 9.711 9.808 9.711 9.905 28,010 9.7636 0.00%
2014-11-26 0 1.010 1.000 1.010 1.000 1.040 944,000 947,280 1.0035 9.808 9.711 9.808 9.711 10.10 97,212 9.7445 -2.88%
2014-11-25 0 1.040 1.030 1.040 1.020 1.060 1,732,000 1,794,720 1.0362 10.10 10.00 10.10 9.905 10.29 178,359 10.062 -1.89%
2014-11-24 0 1.060 1.050 1.060 1.030 1.060 956,000 1,006,160 1.0525 10.29 10.20 10.29 10.00 10.29 98,448 10.220 1.92%
2014-11-21 0 1.040 1.020 1.040 1.030 1.050 8,164,000 8,073,200 0.9889 10.10 9.905 10.10 10.00 10.20 840,718 9.6027 -0.95%
2014-11-20 0 1.050 1.030 1.050 1.000 1.050 9,882,000 9,752,840 0.9869 10.20 10.00 10.20 9.711 10.20 1,017,635 9.5838 5.00%
2014-11-19 0 1.000 0.990 1.010 1.000 1.020 432,000 434,240 1.0052 9.711 9.614 9.808 9.711 9.905 44,487 9.7611 -1.96%
2014-11-18 0 1.020 1.000 1.030 0.990 1.020 836,000 833,840 0.9974 9.905 9.711 10.00 9.614 9.905 86,090 9.6857 -0.97%
2014-11-17 0 1.030 1.020 1.030 1.010 1.050 216,000 223,360 1.0341 10.00 9.905 10.00 9.808 10.20 22,243 10.042 0.00%
2014-11-14 0 1.030 1.010 1.030 0.990 1.100 140,000 143,160 1.0226 10.00 9.808 10.00 9.614 10.68 14,417 9.9299 3.00%
2014-11-13 0 1.000 0.980 1.000 0.980 1.000 456,000 448,080 0.9826 9.711 9.517 9.711 9.517 9.711 46,958 9.5421 0.00%
2014-11-12 0 1.000 0.990 1.000 0.990 1.000 520,000 519,640 0.9993 9.711 9.614 9.711 9.614 9.711 53,549 9.7040 0.00%
2014-11-11 0 1.000 0.980 1.000 0.990 1.000 472,000 468,000 0.9915 9.711 9.517 9.711 9.614 9.711 48,606 9.6285 0.00%
2014-11-10 0 1.000 0.990 1.000 0.990 1.020 528,000 525,880 0.9960 9.711 9.614 9.711 9.614 9.905 54,373 9.6718 0.00%
2014-11-07 0 1.000 0.990 1.000 0.970 1.000 828,000 817,320 0.9871 9.711 9.614 9.711 9.419 9.711 85,266 9.5855 -0.99%
2014-11-06 0 1.010 0.990 1.010 0.990 1.020 780,000 783,000 1.0038 9.808 9.614 9.808 9.614 9.905 80,323 9.7481 1.00%
2014-11-05 0 1.000 0.980 1.000 0.970 1.000 708,000 704,160 0.9946 9.711 9.517 9.711 9.419 9.711 72,909 9.6581 -0.99%
2014-11-04 0 1.010 0.990 1.010 1.000 1.020 712,000 715,440 1.0048 9.808 9.614 9.808 9.711 9.905 73,321 9.7577 -0.98%
2014-11-03 0 1.020 0.990 1.020 1.000 1.030 212,000 213,800 1.0085 9.905 9.614 9.905 9.711 10.00 21,831 9.7932 0.00%
2014-10-31 0 1.020 1.010 1.020 0.990 1.040 1,304,000 1,307,600 1.0028 9.905 9.808 9.905 9.614 10.10 134,284 9.7376 -0.97%
2014-10-30 0 1.030 1.020 1.030 1.010 1.040 216,000 221,840 1.0270 10.00 9.905 10.00 9.808 10.10 22,243 9.9733 -1.90%
2014-10-29 0 1.050 1.030 1.050 1.040 1.050 288,000 302,080 1.0489 10.20 10.00 10.20 10.10 10.20 29,658 10.185 0.00%
2014-10-28 0 1.050 1.040 1.050 1.050 1.110 792,000 836,560 1.0563 10.20 10.10 10.20 10.20 10.78 81,559 10.257 -3.67%
2014-10-27 0 1.090 1.080 1.090 1.090 1.110 258,000 285,120 1.1051 10.58 10.49 10.58 10.58 10.78 26,568 10.732 -2.68%
2014-10-24 0 1.120 1.090 1.120 1.100 1.120 68,000 74,880 1.1012 10.88 10.58 10.88 10.68 10.88 7,003 10.693 0.90%
2014-10-23 0 1.110 1.080 1.110 1.110 1.110 20,000 22,200 1.1100 10.78 10.49 10.78 10.78 10.78 2,060 10.779 0.00%
2014-10-22 0 1.110 1.090 1.120 1.100 1.110 116,000 128,280 1.1059 10.78 10.58 10.88 10.68 10.78 11,946 10.739 0.91%
2014-10-21 0 1.100 1.100 1.110 1.090 1.100 2,188,000 2,405,000 1.0992 10.68 10.68 10.78 10.58 10.68 225,317 10.674 0.00%
2014-10-20 0 1.100 1.090 1.110 1.100 1.120 102,000 113,380 1.1116 10.68 10.58 10.78 10.68 10.88 10,504 10.794 0.00%
2014-10-17 0 1.100 1.080 1.090 1.060 1.100 72,000 77,400 1.0750 10.68 10.49 10.58 10.29 10.68 7,414 10.439 0.92%
2014-10-16 0 1.090 1.070 1.090 1.080 1.110 124,000 134,760 1.0868 10.58 10.39 10.58 10.49 10.78 12,769 10.553 -1.80%
2014-10-15 0 1.110 1.090 1.110 1.090 1.110 160,000 175,120 1.0945 10.78 10.58 10.78 10.58 10.78 16,477 10.628 0.00%
2014-10-14 0 1.110 1.080 1.110 1.090 1.120 144,000 158,400 1.1000 10.78 10.49 10.78 10.58 10.88 14,829 10.682 -0.89%
2014-10-13 0 1.120 1.090 1.120 1.080 1.120 176,000 193,560 1.0998 10.88 10.58 10.88 10.49 10.88 18,124 10.680 -0.88%
2014-10-10 0 1.130 1.110 1.130 1.100 1.130 172,000 190,680 1.1086 10.97 10.78 10.97 10.68 10.97 17,712 10.765 0.00%
2014-10-09 0 1.130 1.120 1.130 1.120 1.140 232,100 261,193 1.1253 10.97 10.88 10.97 10.88 11.07 23,901 10.928 0.00%
2014-10-08 0 1.130 1.120 1.130 1.110 1.140 672,000 753,760 1.1217 10.97 10.88 10.97 10.78 11.07 69,202 10.892 0.00%
2014-10-07 0 1.130 1.120 1.130 1.100 1.140 1,132,000 1,267,080 1.1193 10.97 10.88 10.97 10.68 11.07 116,572 10.870 1.80%
2014-10-06 0 1.110 1.100 1.130 1.070 1.140 36,220,000 38,555,680 1.0645 10.78 10.68 10.97 10.39 11.07 3,729,887 10.337 3.74%
2014-10-03 0 1.070 1.050 1.070 1.040 1.070 228,000 241,320 1.0584 10.39 10.20 10.39 10.10 10.39 23,479 10.278 0.00%
2014-09-30 0 1.070 1.050 1.070 1.040 1.070 356,000 375,320 1.0543 10.39 10.20 10.39 10.10 10.39 36,660 10.238 0.94%
2014-09-29 0 1.060 1.060 1.080 1.060 1.100 13,164,000 13,644,960 1.0365 10.29 10.29 10.49 10.29 10.68 1,355,611 10.066 -3.64%
2014-09-26 0 1.100 1.090 1.100 1.090 1.140 1,748,000 1,927,120 1.1025 10.68 10.58 10.68 10.58 11.07 180,007 10.706 -3.51%
2014-09-25 0 1.140 1.120 1.140 1.120 1.140 424,000 477,040 1.1251 11.07 10.88 11.07 10.88 11.07 43,663 10.926 0.00%
2014-09-24 0 1.140 1.130 1.140 1.140 1.150 480,000 547,440 1.1405 11.07 10.97 11.07 11.07 11.17 49,430 11.075 -0.87%
2014-09-23 0 1.150 1.130 1.150 1.120 1.160 172,000 196,800 1.1442 11.17 10.97 11.17 10.88 11.26 17,712 11.111 0.00%
2014-09-22 0 1.150 1.140 1.150 1.140 1.160 1,132,000 1,304,240 1.1522 11.17 11.07 11.17 11.07 11.26 116,572 11.188 -2.54%
2014-09-19 0 1.180 1.170 1.190 1.170 1.220 1,360,000 1,624,160 1.1942 11.46 11.36 11.56 11.36 11.85 140,051 11.597 -1.67%
2014-09-18 0 1.200 1.180 1.220 1.150 1.250 2,908,000 3,429,640 1.1794 11.65 11.46 11.85 11.17 12.14 299,462 11.453 -3.23%
2014-09-17 0 1.240 1.220 1.270 1.140 1.280 5,508,000 6,703,560 1.2171 12.04 11.85 12.33 11.07 12.43 567,206 11.819 -0.80%
2014-09-16 0 1.250 1.240 1.250 1.220 1.260 740,000 918,280 1.2409 12.14 12.04 12.14 11.85 12.24 76,204 12.050 1.63%
2014-09-15 0 1.230 1.230 1.240 1.170 1.230 976,000 1,160,280 1.1888 11.94 11.94 12.04 11.36 11.94 100,507 11.544 5.13%
2014-09-12 0 1.170 1.160 1.170 1.160 1.200 1,068,000 1,248,560 1.1691 11.36 11.26 11.36 11.26 11.65 109,981 11.352 -2.50%
2014-09-11 0 1.200 1.190 1.200 1.200 1.200 416,000 499,200 1.2000 11.65 11.56 11.65 11.65 11.65 42,839 11.653 -0.83%
2014-09-10 0 1.210 1.210 1.230 1.170 1.230 2,652,000 3,201,720 1.2073 11.75 11.75 11.94 11.36 11.94 273,099 11.724 2.54%
2014-09-08 0 1.180 1.170 1.180 1.160 1.190 1,020,000 1,193,080 1.1697 11.46 11.36 11.46 11.26 11.56 105,038 11.359 0.00%
2014-09-05 0 1.180 1.160 1.180 1.140 1.180 836,000 973,840 1.1649 11.46 11.26 11.46 11.07 11.46 86,090 11.312 2.61%
2014-09-04 0 1.150 1.130 1.150 1.120 1.150 1,000,000 1,127,320 1.1273 11.17 10.97 11.17 10.88 11.17 102,979 10.947 -0.86%
2014-09-03 0 1.160 1.140 1.160 1.120 1.160 4,972,000 5,663,040 1.1390 11.26 11.07 11.26 10.88 11.26 512,010 11.060 1.75%
2014-09-02 0 1.140 1.120 1.140 1.120 1.170 3,560,000 4,057,760 1.1398 11.07 10.88 11.07 10.88 11.36 366,604 11.069 -1.72%
2014-09-01 0 1.160 1.140 1.160 1.100 1.160 1,408,000 1,577,160 1.1201 11.26 11.07 11.26 10.68 11.26 144,994 10.877 0.87%
2014-08-29 0 1.150 1.130 1.150 1.130 1.160 184,000 209,560 1.1389 11.17 10.97 11.17 10.97 11.26 18,948 11.060 -0.86%
2014-08-28 0 1.160 1.150 1.160 1.120 1.170 476,000 540,120 1.1347 11.26 11.17 11.26 10.88 11.36 49,018 11.019 0.00%
2014-08-27 0 1.160 1.170 1.180 1.140 1.180 284,000 327,800 1.1542 11.26 11.36 11.46 11.07 11.46 29,246 11.208 -0.85%
2014-08-26 0 1.170 1.160 1.170 1.140 1.210 664,000 773,200 1.1645 11.36 11.26 11.36 11.07 11.75 68,378 11.308 -1.68%
2014-08-25 0 1.190 1.170 1.190 1.140 1.200 836,000 972,440 1.1632 11.56 11.36 11.56 11.07 11.65 86,090 11.296 -0.83%
2014-08-22 0 1.200 1.200 1.210 1.190 1.230 476,000 574,600 1.2071 11.65 11.65 11.75 11.56 11.94 49,018 11.722 0.00%
2014-08-21 0 1.200 1.200 1.220 1.200 1.230 872,000 1,060,680 1.2164 11.65 11.65 11.85 11.65 11.94 89,797 11.812 -3.23%
2014-08-20 0 1.240 1.230 1.250 1.230 1.260 580,000 723,680 1.2477 12.04 11.94 12.14 11.94 12.24 59,728 12.116 -2.36%
2014-08-19 0 1.270 1.250 1.270 1.230 1.280 708,000 882,360 1.2463 12.33 12.14 12.33 11.94 12.43 72,909 12.102 -0.78%
2014-08-18 0 1.280 1.270 1.300 1.260 1.320 1,732,000 2,230,240 1.2877 12.43 12.33 12.62 12.24 12.82 178,359 12.504 -0.78%
2014-08-15 0 1.290 1.280 1.300 1.280 1.300 888,000 1,142,000 1.2860 12.53 12.43 12.62 12.43 12.62 91,445 12.488 -0.77%
2014-08-14 0 1.300 1.290 1.300 1.290 1.310 1,044,000 1,356,200 1.2990 12.62 12.53 12.62 12.53 12.72 107,510 12.615 0.00%
2014-08-13 0 1.300 1.280 1.300 1.250 1.300 2,212,000 2,815,920 1.2730 12.62 12.43 12.62 12.14 12.62 227,789 12.362 4.00%
2014-08-12 0 1.250 1.240 1.250 1.220 1.260 17,804,000 21,151,320 1.1880 12.14 12.04 12.14 11.85 12.24 1,833,432 11.536 0.81%
2014-08-11 0 1.240 1.230 1.240 1.240 1.260 508,000 634,720 1.2494 12.04 11.94 12.04 12.04 12.24 52,313 12.133 0.00%
2014-08-08 0 1.240 1.230 1.240 1.230 1.250 856,000 1,061,720 1.2403 12.04 11.94 12.04 11.94 12.14 88,150 12.045 0.00%
2014-08-07 0 1.240 1.230 1.240 1.220 1.250 688,000 844,280 1.2272 12.04 11.94 12.04 11.85 12.14 70,849 11.917 0.81%
2014-08-06 0 1.230 1.220 1.240 1.220 1.250 620,000 761,480 1.2282 11.94 11.85 12.04 11.85 12.14 63,847 11.927 -0.81%
2014-08-05 0 1.240 1.230 1.240 1.210 1.250 1,580,000 1,939,960 1.2278 12.04 11.94 12.04 11.75 12.14 162,706 11.923 1.64%
2014-08-04 0 1.220 1.210 1.230 1.210 1.230 212,000 257,280 1.2136 11.85 11.75 11.94 11.75 11.94 21,831 11.785 0.00%
2014-08-01 0 1.220 1.210 1.220 1.200 1.220 532,000 643,960 1.2105 11.85 11.75 11.85 11.65 11.85 54,785 11.754 -0.81%
2014-07-31 0 1.230 1.210 1.230 1.200 1.230 1,368,000 1,662,120 1.2150 11.94 11.75 11.94 11.65 11.94 140,875 11.799 0.00%
2014-07-30 0 1.230 1.220 1.240 1.200 1.250 1,588,320 1,937,904 1.2201 11.94 11.85 12.04 11.65 12.14 163,563 11.848 -1.60%
2014-07-29 0 1.250 1.230 1.250 1.230 1.290 1,696,000 2,114,320 1.2467 12.14 11.94 12.14 11.94 12.53 174,652 12.106 -3.85%
2014-07-28 0 1.300 1.290 1.300 1.250 1.320 2,704,000 3,475,600 1.2854 12.62 12.53 12.62 12.14 12.82 278,454 12.482 0.00%
2014-07-25 0 1.300 1.290 1.300 1.270 1.310 4,968,000 6,411,920 1.2906 12.62 12.53 12.62 12.33 12.72 511,598 12.533 3.17%
2014-07-24 0 1.260 1.240 1.260 1.220 1.260 3,384,000 4,185,320 1.2368 12.24 12.04 12.24 11.85 12.24 348,480 12.010 2.44%
2014-07-23 0 1.230 1.220 1.230 1.190 1.230 4,424,000 5,383,600 1.2169 11.94 11.85 11.94 11.56 11.94 455,578 11.817 2.50%
2014-07-22 0 1.200 1.190 1.200 1.100 1.200 6,352,000 7,373,040 1.1607 11.65 11.56 11.65 10.68 11.65 654,120 11.272 9.09%
2014-07-21 0 1.100 1.080 1.100 1.070 1.100 2,128,000 2,297,840 1.0798 10.68 10.49 10.68 10.39 10.68 219,139 10.486 1.85%
2014-07-18 0 1.080 1.070 1.080 1.050 1.080 1,792,000 1,912,640 1.0673 10.49 10.39 10.49 10.20 10.49 184,538 10.364 1.89%
2014-07-17 0 1.060 1.050 1.060 1.030 1.060 652,000 681,360 1.0450 10.29 10.20 10.29 10.00 10.29 67,142 10.148 0.95%
2014-07-16 0 1.050 1.040 1.050 1.020 1.050 1,068,000 1,103,400 1.0331 10.20 10.10 10.20 9.905 10.20 109,981 10.033 1.94%
2014-07-15 0 1.030 1.020 1.050 1.020 1.050 1,544,000 1,588,960 1.0291 10.00 9.905 10.20 9.905 10.20 158,999 9.9935 -1.90%
2014-07-14 0 1.050 1.030 1.050 1.030 1.050 328,000 339,960 1.0365 10.20 10.00 10.20 10.00 10.20 33,777 10.065 1.94%
2014-07-11 0 1.030 1.020 1.030 1.010 1.030 652,000 667,240 1.0234 10.00 9.905 10.00 9.808 10.00 67,142 9.9377 -0.96%
2014-07-10 0 1.040 1.030 1.040 1.040 1.050 140,000 146,400 1.0457 10.10 10.00 10.10 10.10 10.20 14,417 10.155 -0.95%
2014-07-09 0 1.050 1.040 1.050 1.030 1.050 508,000 527,120 1.0376 10.20 10.10 10.20 10.00 10.20 52,313 10.076 0.00%
2014-07-08 0 1.050 1.040 1.050 1.040 1.080 2,820,000 2,973,440 1.0544 10.20 10.10 10.20 10.10 10.49 290,400 10.239 -0.94%
2014-07-07 0 1.060 1.050 1.060 1.030 1.080 15,148,000 15,256,200 1.0071 10.29 10.20 10.29 10.00 10.49 1,559,921 9.7801 1.92%
2014-07-04 0 1.040 1.030 1.040 1.020 1.050 1,292,000 1,339,080 1.0364 10.10 10.00 10.10 9.905 10.20 133,048 10.065 0.00%
2014-07-03 0 1.040 1.010 1.040 1.000 1.070 3,236,000 3,330,720 1.0293 10.10 9.808 10.10 9.711 10.39 333,239 9.9950 -2.80%
2014-07-02 0 1.070 1.060 1.070 1.040 1.080 800,000 842,440 1.0531 10.39 10.29 10.39 10.10 10.49 82,383 10.226 0.00%
2014-06-30 0 1.070 1.040 1.070 1.030 1.070 244,000 258,760 1.0605 10.39 10.10 10.39 10.00 10.39 25,127 10.298 2.88%
2014-06-27 0 1.040 1.030 1.040 1.020 1.040 1,196,000 1,237,520 1.0347 10.10 10.00 10.10 9.905 10.10 123,162 10.048 0.00%
2014-06-26 0 1.040 1.040 1.050 1.020 1.050 240,000 249,360 1.0390 10.10 10.10 10.20 9.905 10.20 24,715 10.089 0.97%
2014-06-25 0 1.030 1.020 1.030 1.020 1.050 1,500,000 1,542,880 1.0286 10.00 9.905 10.00 9.905 10.20 154,468 9.9883 -2.83%
2014-06-24 0 1.060 1.050 1.060 1.050 1.070 104,000 110,040 1.0581 10.29 10.20 10.29 10.20 10.39 10,710 10.275 -0.93%
2014-06-23 0 1.070 1.060 1.070 1.050 1.080 612,000 650,880 1.0635 10.39 10.29 10.39 10.20 10.49 63,023 10.328 -2.73%
2014-06-20 0 1.100 1.050 1.100 1.040 1.100 1,780,000 1,898,240 1.0664 10.68 10.20 10.68 10.10 10.68 183,302 10.356 -0.90%
2014-06-19 0 1.110 1.100 1.110 1.090 1.160 788,000 882,280 1.1196 10.78 10.68 10.78 10.58 11.26 81,147 10.873 0.91%
2014-06-18 0 1.100 1.080 1.100 1.080 1.130 492,000 538,640 1.0948 10.68 10.49 10.68 10.49 10.97 50,666 10.631 -1.79%
2014-06-17 0 1.120 1.100 1.120 1.100 1.140 576,000 640,560 1.1121 10.88 10.68 10.88 10.68 11.07 59,316 10.799 -1.75%
2014-06-16 0 1.140 1.130 1.140 1.130 1.170 1,144,000 1,317,320 1.1515 11.07 10.97 11.07 10.97 11.36 117,808 11.182 -0.87%
2014-06-13 0 1.150 1.140 1.150 1.140 1.200 784,000 909,320 1.1598 11.17 11.07 11.17 11.07 11.65 80,735 11.263 -1.71%
2014-06-12 0 1.170 1.140 1.170 1.140 1.170 148,000 171,560 1.1592 11.36 11.07 11.36 11.07 11.36 15,241 11.257 0.86%
2014-06-11 0 1.160 1.150 1.160 1.140 1.160 64,000 73,720 1.1519 11.26 11.17 11.26 11.07 11.26 6,591 11.186 0.00%
2014-06-10 0 1.160 1.140 1.160 1.150 1.170 352,000 406,720 1.1555 11.26 11.07 11.26 11.17 11.36 36,248 11.220 -0.85%
2014-06-09 0 1.170 1.160 1.170 1.160 1.180 460,000 539,200 1.1722 11.36 11.26 11.36 11.26 11.46 47,370 11.383 -0.85%
2014-06-06 0 1.180 1.150 1.180 1.140 1.180 368,000 427,560 1.1618 11.46 11.17 11.46 11.07 11.46 37,896 11.282 0.85%
2014-06-05 0 1.170 1.140 1.170 1.140 1.190 420,000 492,000 1.1714 11.36 11.07 11.36 11.07 11.56 43,251 11.375 0.00%
2014-06-04 0 1.170 1.140 1.170 1.130 1.180 532,000 614,400 1.1549 11.36 11.07 11.36 10.97 11.46 54,785 11.215 -0.85%
2014-06-03 0 1.180 1.150 1.180 1.150 1.190 352,000 411,560 1.1692 11.46 11.17 11.46 11.17 11.56 36,248 11.354 0.00%
2014-05-30 0 1.180 1.160 1.180 1.160 1.190 168,000 197,520 1.1757 11.46 11.26 11.46 11.26 11.56 17,300 11.417 0.00%
2014-05-29 0 1.180 1.160 1.180 1.140 1.200 644,000 760,760 1.1813 11.46 11.26 11.46 11.07 11.65 66,318 11.471 0.00%
2014-05-28 0 1.180 1.170 1.190 1.080 1.190 2,044,000 2,321,280 1.1357 11.46 11.36 11.56 10.49 11.56 210,488 11.028 9.26%
2014-05-27 0 1.080 1.070 1.080 1.080 1.100 880,000 953,200 1.0832 10.49 10.39 10.49 10.49 10.68 90,621 10.519 0.00%
2014-05-26 0 1.080 1.080 1.100 1.070 1.100 300,000 327,440 1.0915 10.49 10.49 10.68 10.39 10.68 30,894 10.599 0.00%
2014-05-23 0 1.080 1.060 1.080 1.060 1.100 772,000 835,120 1.0818 10.49 10.29 10.49 10.29 10.68 79,500 10.505 0.00%
2014-05-22 0 1.080 1.070 1.080 1.070 1.100 640,000 693,480 1.0836 10.49 10.39 10.49 10.39 10.68 65,906 10.522 -0.92%
2014-05-21 0 1.090 1.070 1.090 1.060 1.090 60,000 64,720 1.0787 10.58 10.39 10.58 10.29 10.58 6,179 10.475 0.00%
2014-05-20 0 1.090 1.060 1.090 1.060 1.090 88,000 94,800 1.0773 10.58 10.29 10.58 10.29 10.58 9,062 10.461 2.83%
2014-05-19 0 1.060 1.050 1.090 1.060 1.090 84,000 89,800 1.0690 10.29 10.20 10.58 10.29 10.58 8,650 10.381 -2.75%
2014-05-16 0 1.090 1.080 1.090 1.060 1.100 388,000 418,240 1.0779 10.58 10.49 10.58 10.29 10.68 39,956 10.468 0.93%
2014-05-15 0 1.080 1.080 1.090 1.070 1.100 92,000 99,080 1.0770 10.49 10.49 10.58 10.39 10.68 9,474 10.458 -1.82%
2014-05-14 0 1.100 1.080 1.100 1.100 1.100 136,000 146,600 1.0779 10.68 10.49 10.68 10.68 10.68 14,005 10.468 0.00%
2014-05-13 0 1.100 1.080 1.100 1.080 1.100 132,000 143,680 1.0885 10.68 10.49 10.68 10.49 10.68 13,593 10.570 0.00%
2014-05-12 0 1.100 1.070 1.100 1.100 1.100 84,000 92,400 1.1000 10.68 10.39 10.68 10.68 10.68 8,650 10.682 0.92%
2014-05-09 0 1.090 1.040 1.100 1.050 1.100 764,000 808,360 1.0581 10.58 10.10 10.68 10.20 10.68 78,676 10.275 0.00%
2014-05-08 0 1.090 1.060 1.080 1.070 1.120 596,000 650,840 1.0920 10.58 10.29 10.49 10.39 10.88 61,375 10.604 -0.91%
2014-05-07 0 1.100 1.090 1.100 1.080 1.120 844,000 926,200 1.0974 10.68 10.58 10.68 10.49 10.88 86,914 10.657 0.00%
2014-05-05 0 1.100 1.090 1.100 1.070 1.130 1,480,000 1,628,880 1.1006 10.68 10.58 10.68 10.39 10.97 152,408 10.688 4.76%
2014-05-02 0 1.050 1.030 1.050 1.020 1.060 1,956,000 2,023,440 1.0345 10.20 10.00 10.20 9.905 10.29 201,426 10.046 0.96%
2014-04-30 0 1.040 1.020 1.040 1.020 1.050 908,000 943,120 1.0387 10.10 9.905 10.10 9.905 10.20 93,505 10.086 -0.95%
2014-04-29 0 1.050 1.040 1.050 1.040 1.070 356,000 375,840 1.0557 10.20 10.10 10.20 10.10 10.39 36,660 10.252 -1.87%
2014-04-28 0 1.070 1.040 1.070 1.040 1.130 686,000 735,220 1.0717 10.39 10.10 10.39 10.10 10.97 70,643 10.407 -4.46%
2014-04-25 0 1.120 1.110 1.120 1.100 1.130 596,000 665,520 1.1166 10.88 10.78 10.88 10.68 10.97 61,375 10.843 -0.88%
2014-04-24 0 1.130 1.120 1.130 1.110 1.150 484,000 544,360 1.1247 10.97 10.88 10.97 10.78 11.17 49,842 10.922 -1.74%
2014-04-23 0 1.150 1.130 1.150 1.120 1.160 684,000 774,640 1.1325 11.17 10.97 11.17 10.88 11.26 70,437 10.998 0.00%
2014-04-22 0 1.150 1.160 1.170 1.130 1.160 92,000 105,400 1.1457 11.17 11.26 11.36 10.97 11.26 9,474 11.125 0.00%
2014-04-17 0 1.150 1.140 1.150 1.140 1.170 116,000 134,080 1.1559 11.17 11.07 11.17 11.07 11.36 11,946 11.224 0.88%
2014-04-16 0 1.140 1.130 1.140 1.130 1.180 1,048,000 1,201,280 1.1463 11.07 10.97 11.07 10.97 11.46 107,922 11.131 -2.56%
2014-04-15 0 1.170 1.160 1.170 1.150 1.180 132,000 153,560 1.1633 11.36 11.26 11.36 11.17 11.46 13,593 11.297 0.00%
2014-04-14 0 1.170 1.160 1.170 1.170 1.180 132,000 154,960 1.1739 11.36 11.26 11.36 11.36 11.46 13,593 11.400 -0.85%
2014-04-11 0 1.180 1.160 1.180 1.160 1.180 400,000 466,960 1.1674 11.46 11.26 11.46 11.26 11.46 41,191 11.336 0.00%
2014-04-10 0 1.180 1.170 1.180 1.170 1.180 652,000 765,640 1.1743 11.46 11.36 11.46 11.36 11.46 67,142 11.403 0.00%
2014-04-09 0 1.180 1.160 1.180 1.160 1.190 68,000 80,040 1.1771 11.46 11.26 11.46 11.26 11.56 7,003 11.430 0.00%
2014-04-08 0 1.180 1.160 1.180 1.160 1.190 72,000 84,600 1.1750 11.46 11.26 11.46 11.26 11.56 7,414 11.410 0.00%
2014-04-07 0 1.180 1.170 1.180 1.160 1.190 448,000 524,120 1.1699 11.46 11.36 11.46 11.26 11.56 46,134 11.361 -0.84%
2014-04-04 0 1.190 1.170 1.190 1.170 1.200 420,000 495,200 1.1790 11.56 11.36 11.56 11.36 11.65 43,251 11.449 0.85%
2014-04-03 0 1.180 1.180 1.190 1.140 1.220 1,892,000 2,223,160 1.1750 11.46 11.46 11.56 11.07 11.85 194,836 11.410 -1.67%
2014-04-02 0 1.200 1.180 1.200 1.180 1.220 752,000 901,840 1.1993 11.65 11.46 11.65 11.46 11.85 77,440 11.646 0.00%
2014-04-01 0 1.200 1.180 1.200 1.160 1.230 1,000,000 1,195,120 1.1951 11.65 11.46 11.65 11.26 11.94 102,979 11.606 0.00%
2014-03-31 0 1.200 1.190 1.200 1.180 1.230 1,072,000 1,290,200 1.2035 11.65 11.56 11.65 11.46 11.94 110,393 11.687 -2.44%
2014-03-28 0 1.230 1.200 1.230 1.220 1.230 88,000 107,440 1.2209 11.94 11.65 11.94 11.85 11.94 9,062 11.856 0.00%
2014-03-27 0 1.230 1.210 1.230 1.150 1.260 3,740,000 4,529,280 1.2110 11.94 11.75 11.94 11.17 12.24 385,140 11.760 0.00%
2014-03-26 0 1.230 1.220 1.230 1.220 1.270 1,500,000 1,866,720 1.2445 11.94 11.85 11.94 11.85 12.33 154,468 12.085 -2.38%
2014-03-25 0 1.260 1.240 1.260 1.250 1.300 1,056,000 1,328,640 1.2582 12.24 12.04 12.24 12.14 12.62 108,745 12.218 -3.08%
2014-03-24 0 1.300 1.280 1.300 1.280 1.320 812,000 1,054,680 1.2989 12.62 12.43 12.62 12.43 12.82 83,619 12.613 1.56%
2014-03-21 0 1.280 1.270 1.280 1.270 1.300 3,484,000 4,443,640 1.2754 12.43 12.33 12.43 12.33 12.62 358,778 12.385 1.59%
2014-03-20 0 1.260 1.250 1.260 1.260 1.320 3,564,000 4,524,760 1.2696 12.24 12.14 12.24 12.24 12.82 367,016 12.329 -3.82%
2014-03-19 0 1.310 1.290 1.310 1.290 1.320 980,000 1,282,160 1.3083 12.72 12.53 12.72 12.53 12.82 100,919 12.705 1.55%
2014-03-18 0 1.290 1.280 1.330 1.280 1.330 1,112,000 1,447,480 1.3017 12.53 12.43 12.92 12.43 12.92 114,512 12.640 -0.77%
2014-03-17 0 1.300 1.310 1.320 1.250 1.340 1,164,000 1,471,520 1.2642 12.62 12.72 12.82 12.14 13.01 119,867 12.276 2.36%
2014-03-14 0 1.270 1.270 1.280 1.260 1.310 2,296,000 2,926,920 1.2748 12.33 12.33 12.43 12.24 12.72 236,439 12.379 -4.51%
2014-03-13 0 1.330 1.320 1.330 1.320 1.370 2,288,000 3,069,800 1.3417 12.92 12.82 12.92 12.82 13.30 235,615 13.029 -2.92%
2014-03-12 0 1.370 1.360 1.370 1.340 1.410 4,572,000 6,241,960 1.3653 13.30 13.21 13.30 13.01 13.69 470,818 13.258 -4.20%
2014-03-11 0 1.430 1.410 1.450 1.390 1.470 3,768,000 5,363,480 1.4234 13.89 13.69 14.08 13.50 14.27 388,024 13.823 -2.72%
2014-03-10 0 1.470 1.460 1.470 1.450 1.500 1,396,000 2,053,240 1.4708 14.27 14.18 14.27 14.08 14.57 143,758 14.283 -0.68%
2014-03-07 0 1.480 1.470 1.480 1.430 1.530 6,652,000 9,752,840 1.4662 14.37 14.27 14.37 13.89 14.86 685,014 14.237 -1.99%
2014-03-06 0 1.510 1.500 1.510 1.450 1.540 14,529,770 21,723,588 1.4951 14.66 14.57 14.66 14.08 14.95 1,496,256 14.519 4.14%
2014-03-05 0 1.450 1.440 1.450 1.390 1.470 7,124,000 10,244,080 1.4380 14.08 13.98 14.08 13.50 14.27 733,620 13.964 3.57%
2014-03-04 0 1.400 1.390 1.400 1.290 1.440 10,119,000 13,881,860 1.3719 13.60 13.50 13.60 12.53 13.98 1,042,041 13.322 2.94%
2014-03-03 0 1.360 1.360 1.380 1.340 1.430 5,552,000 7,615,840 1.3717 13.21 13.21 13.40 13.01 13.89 571,738 13.321 -2.16%
2014-02-28 0 1.390 1.390 1.400 1.210 1.410 13,948,000 17,575,840 1.2601 13.50 13.50 13.60 11.75 13.69 1,436,346 12.236 13.01%
2014-02-27 0 1.230 1.220 1.230 1.200 1.230 21,260,000 25,138,480 1.1824 11.94 11.85 11.94 11.65 11.94 2,189,326 11.482 0.82%
2014-02-26 0 1.220 1.210 1.220 1.190 1.240 2,068,000 2,511,040 1.2142 11.85 11.75 11.85 11.56 12.04 212,960 11.791 0.83%
2014-02-25 0 1.210 1.190 1.210 1.190 1.330 5,080,000 6,356,360 1.2513 11.75 11.56 11.75 11.56 12.92 523,132 12.151 -0.82%
2014-02-24 1 - - - - - 0 0 - 11.85 - - - - 0 - 0.00%
2014-02-21 0 1.220 1.210 1.220 1.180 1.230 2,148,000 2,586,080 1.2039 11.85 11.75 11.85 11.46 11.94 221,198 11.691 1.67%
2014-02-20 0 1.200 1.210 1.220 1.200 1.230 2,044,000 2,473,360 1.2101 11.65 11.75 11.85 11.65 11.94 210,488 11.751 0.00%
2014-02-19 0 1.200 1.180 1.200 1.180 1.200 1,076,000 1,276,240 1.1861 11.65 11.46 11.65 11.46 11.65 110,805 11.518 0.00%
2014-02-18 0 1.200 1.190 1.200 1.180 1.200 4,720,000 5,603,120 1.1871 11.65 11.56 11.65 11.46 11.65 486,059 11.528 0.00%
2014-02-17 0 1.200 1.190 1.200 1.180 1.200 1,304,000 1,556,960 1.1940 11.65 11.56 11.65 11.46 11.65 134,284 11.595 0.00%
2014-02-14 0 1.200 1.190 1.200 1.180 1.200 864,000 1,030,640 1.1929 11.65 11.56 11.65 11.46 11.65 88,974 11.584 0.84%
2014-02-13 0 1.190 1.180 1.190 1.170 1.190 1,624,000 1,921,920 1.1834 11.56 11.46 11.56 11.36 11.56 167,237 11.492 0.85%
2014-02-12 0 1.180 1.170 1.180 1.170 1.210 1,092,000 1,294,600 1.1855 11.46 11.36 11.46 11.36 11.75 112,453 11.512 -0.84%
2014-02-11 0 1.190 1.180 1.190 1.150 1.190 1,860,000 2,182,840 1.1736 11.56 11.46 11.56 11.17 11.56 191,540 11.396 1.71%
2014-02-10 0 1.170 1.180 1.190 1.140 1.200 3,720,000 4,387,880 1.1795 11.36 11.46 11.56 11.07 11.65 383,081 11.454 -1.68%
2014-02-07 0 1.190 1.190 1.200 1.180 1.230 2,080,000 2,503,960 1.2038 11.56 11.56 11.65 11.46 11.94 214,196 11.690 -1.65%
2014-02-06 0 1.210 1.200 1.210 1.200 1.240 4,196,000 5,116,880 1.2195 11.75 11.65 11.75 11.65 12.04 432,098 11.842 0.83%
2014-02-05 0 1.200 1.180 1.200 1.160 1.240 6,792,000 8,120,360 1.1956 11.65 11.46 11.65 11.26 12.04 699,431 11.610 3.45%
2014-02-04 0 1.160 1.150 1.160 1.120 1.200 1,552,000 1,783,080 1.1489 11.26 11.17 11.26 10.88 11.65 159,823 11.157 0.00%
2014-01-30 0 1.160 1.150 1.160 1.120 1.160 1,416,000 1,626,480 1.1486 11.26 11.17 11.26 10.88 11.26 145,818 11.154 1.75%
2014-01-29 0 1.140 1.110 1.140 1.040 1.210 4,884,000 5,302,080 1.0856 11.07 10.78 11.07 10.10 11.75 502,948 10.542 8.57%
2014-01-28 0 1.050 1.040 1.050 1.000 1.050 1,604,000 1,635,200 1.0195 10.20 10.10 10.20 9.711 10.20 165,178 9.8996 3.96%
2014-01-27 0 1.010 1.000 1.010 0.990 1.040 2,812,000 2,817,640 1.0020 9.808 9.711 9.808 9.614 10.10 289,576 9.7302 -0.98%
2014-01-24 0 1.020 1.010 1.030 1.000 1.060 3,780,000 3,871,320 1.0242 9.905 9.808 10.00 9.711 10.29 389,259 9.9453 -2.86%
2014-01-23 0 1.050 1.030 1.050 1.030 1.080 2,760,000 2,915,160 1.0562 10.20 10.00 10.20 10.00 10.49 284,221 10.257 0.00%
2014-01-22 0 1.050 1.020 1.050 1.020 1.100 4,236,000 4,459,480 1.0528 10.20 9.905 10.20 9.905 10.68 436,218 10.223 -1.87%
2014-01-21 0 1.070 1.030 1.070 1.000 1.120 4,868,000 5,078,200 1.0432 10.39 10.00 10.39 9.711 10.88 501,300 10.130 7.00%
2014-01-20 0 1.000 0.990 1.000 0.980 1.030 2,064,000 2,062,720 0.9994 9.711 9.614 9.711 9.517 10.00 212,548 9.7047 -2.91%
2014-01-17 0 1.030 1.030 1.040 1.010 1.040 468,000 479,280 1.0241 10.00 10.00 10.10 9.808 10.10 48,194 9.9448 0.00%
2014-01-16 0 1.030 1.020 1.030 1.010 1.040 408,000 416,400 1.0206 10.00 9.905 10.00 9.808 10.10 42,015 9.9107 -0.96%
2014-01-15 0 1.040 1.030 1.040 1.030 1.070 444,000 460,120 1.0363 10.10 10.00 10.10 10.00 10.39 45,723 10.063 -0.95%
2014-01-14 0 1.050 1.030 1.050 1.030 1.060 1,064,000 1,111,960 1.0451 10.20 10.00 10.20 10.00 10.29 109,569 10.148 0.96%
2014-01-13 0 1.040 1.030 1.040 1.030 1.070 2,492,000 2,587,160 1.0382 10.10 10.00 10.10 10.00 10.39 256,623 10.082 0.00%
2014-01-10 0 1.040 1.020 1.040 1.020 1.090 1,084,000 1,150,880 1.0617 10.10 9.905 10.10 9.905 10.58 111,629 10.310 -4.59%
2014-01-09 0 1.090 1.080 1.100 1.080 1.110 386,000 419,300 1.0863 10.58 10.49 10.68 10.49 10.78 39,750 10.548 -1.80%
2014-01-08 0 1.110 1.080 1.110 1.080 1.120 660,000 724,240 1.0973 10.78 10.49 10.78 10.49 10.88 67,966 10.656 0.00%
2014-01-07 0 1.110 1.110 1.120 1.090 1.120 396,000 436,960 1.1034 10.78 10.78 10.88 10.58 10.88 40,780 10.715 -1.77%
2014-01-06 0 1.130 1.100 1.130 1.090 1.150 1,168,000 1,303,680 1.1162 10.97 10.68 10.97 10.58 11.17 120,279 10.839 -0.88%
2014-01-03 0 1.140 1.130 1.140 1.130 1.150 308,000 350,160 1.1369 11.07 10.97 11.07 10.97 11.17 31,717 11.040 -1.72%
2014-01-02 0 1.160 1.140 1.160 1.150 1.170 148,000 172,000 1.1622 11.26 11.07 11.26 11.17 11.36 15,241 11.285 0.00%
2013-12-31 0 1.160 1.130 1.170 1.130 1.180 920,000 1,061,480 1.1538 11.26 10.97 11.36 10.97 11.46 94,740 11.204 -0.85%
2013-12-30 0 1.170 1.150 1.170 1.130 1.170 848,000 975,480 1.1503 11.36 11.17 11.36 10.97 11.36 87,326 11.171 0.00%
2013-12-27 0 1.170 1.150 1.170 1.160 1.170 216,000 250,880 1.1615 11.36 11.17 11.36 11.26 11.36 22,243 11.279 0.00%
2013-12-24 0 1.170 1.150 1.170 1.150 1.190 655,387 769,079 1.1735 11.36 11.17 11.36 11.17 11.56 67,491 11.395 0.86%
2013-12-23 0 1.160 1.150 1.160 1.150 1.170 372,000 429,040 1.1533 11.26 11.17 11.26 11.17 11.36 38,308 11.200 -0.85%
2013-12-20 0 1.170 1.150 1.170 1.150 1.180 598,000 695,460 1.1630 11.36 11.17 11.36 11.17 11.46 61,581 11.293 0.00%
2013-12-19 0 1.170 1.160 1.170 1.160 1.180 236,000 276,480 1.1715 11.36 11.26 11.36 11.26 11.46 24,303 11.376 -0.85%
2013-12-18 0 1.180 1.150 1.180 1.150 1.180 1,260,000 1,464,840 1.1626 11.46 11.17 11.46 11.17 11.46 129,753 11.289 0.85%
2013-12-17 0 1.170 1.160 1.170 1.150 1.180 2,448,000 2,861,400 1.1689 11.36 11.26 11.36 11.17 11.46 252,092 11.351 -0.85%
2013-12-16 0 1.180 1.170 1.180 1.150 1.180 660,000 770,840 1.1679 11.46 11.36 11.46 11.17 11.46 67,966 11.342 0.00%
2013-12-13 0 1.180 1.170 1.180 1.170 1.180 172,000 201,960 1.1742 11.46 11.36 11.46 11.36 11.46 17,712 11.402 0.00%
2013-12-12 0 1.180 1.160 1.180 1.180 1.180 28,000 33,040 1.1800 11.46 11.26 11.46 11.46 11.46 2,883 11.459 0.00%
2013-12-11 0 1.180 1.170 1.180 1.150 1.190 1,176,000 1,373,160 1.1677 11.46 11.36 11.46 11.17 11.56 121,103 11.339 0.00%
2013-12-10 0 1.180 1.170 1.180 1.170 1.180 516,000 605,240 1.1729 11.46 11.36 11.46 11.36 11.46 53,137 11.390 0.00%
2013-12-09 0 1.180 1.160 1.180 1.160 1.200 1,176,000 1,378,320 1.1720 11.46 11.26 11.46 11.26 11.65 121,103 11.381 -0.84%
2013-12-06 0 1.190 1.180 1.190 1.180 1.200 508,000 605,400 1.1917 11.56 11.46 11.56 11.46 11.65 52,313 11.573 0.00%
2013-12-05 0 1.190 1.170 1.190 1.160 1.220 2,664,000 3,157,040 1.1851 11.56 11.36 11.56 11.26 11.85 274,335 11.508 -1.65%
2013-12-04 0 1.210 1.180 1.210 1.180 1.220 1,540,000 1,841,000 1.1955 11.75 11.46 11.75 11.46 11.85 158,587 11.609 1.68%
2013-12-03 0 1.190 1.180 1.190 1.170 1.230 3,992,000 4,766,920 1.1941 11.56 11.46 11.56 11.36 11.94 411,091 11.596 -3.25%
2013-12-02 0 1.230 1.210 1.230 1.220 1.230 1,880,000 2,294,600 1.2205 11.94 11.75 11.94 11.85 11.94 193,600 11.852 0.82%
2013-11-29 0 1.220 1.210 1.220 1.210 1.240 776,000 948,440 1.2222 11.85 11.75 11.85 11.75 12.04 79,911 11.869 -0.81%
2013-11-28 0 1.230 1.220 1.230 1.220 1.240 1,296,000 1,593,360 1.2294 11.94 11.85 11.94 11.85 12.04 133,460 11.939 -0.81%
2013-11-27 0 1.240 1.230 1.240 1.210 1.270 2,280,000 2,821,760 1.2376 12.04 11.94 12.04 11.75 12.33 234,791 12.018 -1.59%
2013-11-26 0 1.260 1.240 1.260 1.240 1.280 2,084,000 2,612,360 1.2535 12.24 12.04 12.24 12.04 12.43 214,608 12.173 0.00%
2013-11-25 0 1.260 1.250 1.260 1.240 1.290 4,716,000 5,956,360 1.2630 12.24 12.14 12.24 12.04 12.53 485,647 12.265 1.61%
2013-11-22 0 1.240 1.230 1.240 1.200 1.250 2,928,000 3,590,920 1.2264 12.04 11.94 12.04 11.65 12.14 301,522 11.909 2.48%
2013-11-21 0 1.210 1.200 1.210 1.200 1.210 376,000 451,440 1.2006 11.75 11.65 11.75 11.65 11.75 38,720 11.659 0.00%
2013-11-20 0 1.210 1.200 1.210 1.200 1.220 796,000 960,080 1.2061 11.75 11.65 11.75 11.65 11.85 81,971 11.712 0.83%
2013-11-19 0 1.200 1.190 1.200 1.190 1.250 1,664,000 2,018,760 1.2132 11.65 11.56 11.65 11.56 12.14 171,356 11.781 1.69%
2013-11-18 0 1.180 1.170 1.190 1.170 1.190 948,000 1,117,280 1.1786 11.46 11.36 11.56 11.36 11.56 97,624 11.445 -0.84%
2013-11-15 0 1.190 1.180 1.190 1.180 1.190 364,000 429,840 1.1809 11.56 11.46 11.56 11.46 11.56 37,484 11.467 0.85%
2013-11-14 0 1.180 1.170 1.180 1.160 1.190 640,000 754,280 1.1786 11.46 11.36 11.46 11.26 11.56 65,906 11.445 0.00%
2013-11-13 0 1.180 1.170 1.180 1.160 1.180 256,000 299,760 1.1709 11.46 11.36 11.46 11.26 11.46 26,363 11.371 -0.84%
2013-11-12 0 1.190 1.180 1.190 1.180 1.200 1,173,800 1,394,910 1.1884 11.56 11.46 11.56 11.46 11.65 120,876 11.540 0.00%
2013-11-11 0 1.190 1.180 1.190 1.170 1.190 572,000 678,480 1.1862 11.56 11.46 11.56 11.36 11.56 58,904 11.518 0.00%
2013-11-08 0 1.190 1.180 1.190 1.180 1.200 1,296,000 1,542,360 1.1901 11.56 11.46 11.56 11.46 11.65 133,460 11.557 -1.65%
2013-11-07 0 1.210 1.200 1.210 1.180 1.210 856,000 1,024,040 1.1963 11.75 11.65 11.75 11.46 11.75 88,150 11.617 -0.82%
2013-11-06 0 1.220 1.210 1.220 1.200 1.220 772,000 931,800 1.2070 11.85 11.75 11.85 11.65 11.85 79,500 11.721 0.00%
2013-11-05 0 1.220 1.200 1.220 1.190 1.220 444,000 533,760 1.2022 11.85 11.65 11.85 11.56 11.85 45,723 11.674 0.00%
2013-11-04 0 1.220 1.200 1.220 1.200 1.220 964,000 1,165,200 1.2087 11.85 11.65 11.85 11.65 11.85 99,271 11.738 -0.81%
2013-11-01 0 1.230 1.210 1.220 1.190 1.230 2,360,000 2,852,520 1.2087 11.94 11.75 11.85 11.56 11.94 243,030 11.737 1.23%
2013-10-31 0 1.240 1.220 1.240 1.220 1.270 2,032,000 2,520,800 1.2406 11.80 11.61 11.80 11.61 12.08 213,558 11.804 -2.36%
2013-10-30 0 1.270 1.260 1.270 1.250 1.280 1,792,000 2,259,440 1.2608 12.08 11.99 12.08 11.89 12.18 188,335 11.997 0.00%
2013-10-29 0 1.270 1.260 1.270 1.250 1.290 2,156,000 2,738,320 1.2701 12.08 11.99 12.08 11.89 12.27 226,590 12.085 -0.78%
2013-10-28 0 1.280 1.260 1.290 1.240 1.290 1,096,000 1,371,560 1.2514 12.18 11.99 12.27 11.80 12.27 115,187 11.907 1.59%
2013-10-25 0 1.260 1.240 1.250 1.230 1.280 579,590 723,255 1.2479 11.99 11.80 11.89 11.70 12.18 60,913 11.873 -0.79%
2013-10-24 0 1.270 1.270 1.280 1.200 1.300 2,700,000 3,342,440 1.2379 12.08 12.08 12.18 11.42 12.37 283,763 11.779 3.25%
2013-10-23 0 1.230 1.220 1.230 1.190 1.230 716,000 862,960 1.2053 11.70 11.61 11.70 11.32 11.70 75,250 11.468 0.00%
2013-10-22 0 1.230 1.220 1.230 1.190 1.230 716,000 861,880 1.2037 11.70 11.61 11.70 11.32 11.70 75,250 11.454 0.00%
2013-10-21 0 1.230 1.220 1.230 1.200 1.240 1,292,000 1,572,760 1.2173 11.70 11.61 11.70 11.42 11.80 135,786 11.583 0.00%
2013-10-18 0 1.230 1.220 1.230 1.210 1.250 568,000 697,040 1.2272 11.70 11.61 11.70 11.51 11.89 59,695 11.677 -0.81%
2013-10-17 0 1.240 1.220 1.240 1.210 1.240 1,320,000 1,615,240 1.2237 11.80 11.61 11.80 11.51 11.80 138,729 11.643 3.33%
2013-10-16 0 1.200 1.190 1.200 1.120 1.210 3,900,000 4,562,160 1.1698 11.42 11.32 11.42 10.66 11.51 409,880 11.130 -0.83%
2013-10-15 0 1.210 1.190 1.210 1.180 1.270 3,544,000 4,277,360 1.2069 11.51 11.32 11.51 11.23 12.08 372,466 11.484 -3.20%
2013-10-11 0 1.250 1.240 1.270 1.250 1.270 1,244,000 1,558,160 1.2525 11.89 11.80 12.08 11.89 12.08 130,741 11.918 -1.57%
2013-10-10 0 1.270 1.260 1.270 1.260 1.290 1,524,000 1,925,760 1.2636 12.08 11.99 12.08 11.99 12.27 160,169 12.023 -2.31%
2013-10-09 0 1.300 1.290 1.300 1.270 1.320 1,676,000 2,150,840 1.2833 12.37 12.27 12.37 12.08 12.56 176,144 12.211 -0.76%
2013-10-08 0 1.310 1.280 1.310 1.270 1.340 4,572,000 5,934,640 1.2980 12.46 12.18 12.46 12.08 12.75 480,506 12.351 -0.76%
2013-10-07 0 1.320 1.280 1.320 1.270 1.330 1,964,000 2,568,240 1.3077 12.56 12.18 12.56 12.08 12.65 206,412 12.442 3.94%
2013-10-04 0 1.270 1.270 1.290 1.270 1.320 660,000 847,160 1.2836 12.08 12.08 12.27 12.08 12.56 69,364 12.213 -2.31%
2013-10-03 0 1.300 1.290 1.300 1.280 1.330 2,216,000 2,886,440 1.3025 12.37 12.27 12.37 12.18 12.65 232,896 12.394 -1.52%
2013-10-02 0 1.320 1.290 1.320 1.230 1.330 2,812,000 3,588,800 1.2762 12.56 12.27 12.56 11.70 12.65 295,534 12.143 7.32%
2013-09-30 0 1.230 1.230 1.250 1.230 1.280 1,616,000 2,021,800 1.2511 11.70 11.70 11.89 11.70 12.18 169,838 11.904 -5.38%
2013-09-27 0 1.300 1.280 1.300 1.280 1.330 3,128,000 4,036,040 1.2903 12.37 12.18 12.37 12.18 12.65 328,745 12.277 -2.26%
2013-09-26 0 1.330 1.320 1.330 1.280 1.330 2,104,000 2,755,120 1.3095 12.65 12.56 12.65 12.18 12.65 221,125 12.460 2.31%
2013-09-25 0 1.300 1.290 1.310 1.290 1.320 1,540,000 2,000,040 1.2987 12.37 12.27 12.46 12.27 12.56 161,850 12.357 -2.26%
2013-09-24 0 1.330 1.320 1.330 1.300 1.330 5,344,000 7,049,440 1.3191 12.65 12.56 12.65 12.37 12.65 561,641 12.551 0.00%
2013-09-23 0 1.330 1.320 1.330 1.290 1.330 4,852,000 6,364,680 1.3118 12.65 12.56 12.65 12.27 12.65 509,933 12.481 1.53%
2013-09-19 0 1.310 1.300 1.310 1.290 1.330 9,852,000 12,965,200 1.3160 12.46 12.37 12.46 12.27 12.65 1,035,421 12.522 0.77%
2013-09-18 0 1.300 1.290 1.300 1.290 1.330 2,084,000 2,727,380 1.3087 12.37 12.27 12.37 12.27 12.65 219,023 12.452 -2.26%
2013-09-17 0 1.330 1.310 1.330 1.300 1.360 2,652,000 3,502,040 1.3205 12.65 12.46 12.65 12.37 12.94 278,719 12.565 -1.48%
2013-09-16 0 1.350 1.320 1.330 1.320 1.370 1,728,000 2,304,240 1.3335 12.85 12.56 12.65 12.56 13.04 181,609 12.688 -0.74%
2013-09-13 0 1.360 1.350 1.360 1.310 1.390 3,868,000 5,250,800 1.3575 12.94 12.85 12.94 12.46 13.23 406,517 12.917 -1.45%
2013-09-12 0 1.380 1.350 1.360 1.230 1.390 3,780,000 4,819,800 1.2751 13.13 12.85 12.94 11.70 13.23 397,269 12.132 5.34%
2013-09-11 0 1.310 1.300 1.310 1.280 1.320 2,060,000 2,688,200 1.3050 12.46 12.37 12.46 12.18 12.56 216,501 12.417 0.77%
2013-09-10 0 1.300 1.290 1.310 1.260 1.310 2,400,000 3,086,000 1.2858 12.37 12.27 12.46 11.99 12.46 252,234 12.235 3.17%
2013-09-09 0 1.260 1.260 1.270 1.250 1.330 2,808,000 3,601,320 1.2825 11.99 11.99 12.08 11.89 12.65 295,114 12.203 2.44%
2013-09-06 0 1.230 1.220 1.230 1.220 1.240 224,000 274,920 1.2273 11.70 11.61 11.70 11.61 11.80 23,542 11.678 -0.81%
2013-09-05 0 1.240 1.210 1.240 1.200 1.270 856,000 1,043,040 1.2185 11.80 11.51 11.80 11.42 12.08 89,964 11.594 -1.59%
2013-09-04 0 1.260 1.220 1.260 1.210 1.260 1,076,000 1,319,000 1.2258 11.99 11.61 11.99 11.51 11.99 113,085 11.664 -0.79%
2013-09-03 0 1.270 1.240 1.270 1.220 1.330 1,784,000 2,252,608 1.2627 12.08 11.80 12.08 11.61 12.65 187,494 12.014 -2.31%
2013-09-02 0 1.300 1.270 1.300 1.280 1.330 1,424,000 1,849,120 1.2985 12.37 12.08 12.37 12.18 12.65 149,659 12.356 1.56%
2013-08-30 0 1.280 1.260 1.290 1.270 1.330 1,312,000 1,686,360 1.2853 12.18 11.99 12.27 12.08 12.65 137,888 12.230 -2.29%
2013-08-29 0 1.310 1.280 1.320 1.280 1.330 2,296,000 2,980,280 1.2980 12.46 12.18 12.56 12.18 12.65 241,304 12.351 1.55%
2013-08-28 0 1.290 1.250 1.300 1.250 1.330 1,396,000 1,787,160 1.2802 12.27 11.89 12.37 11.89 12.65 146,716 12.181 -2.27%
2013-08-27 0 1.320 1.300 1.330 1.290 1.370 2,688,000 3,514,200 1.3074 12.56 12.37 12.65 12.27 13.04 282,502 12.440 -3.65%
2013-08-26 0 1.370 1.330 1.370 1.310 1.400 3,764,000 5,083,720 1.3506 13.04 12.65 13.04 12.46 13.32 395,587 12.851 1.48%
2013-08-23 0 1.350 1.330 1.350 1.330 1.350 480,000 643,640 1.3409 12.85 12.65 12.85 12.65 12.85 50,447 12.759 -1.46%
2013-08-22 0 1.370 1.360 1.370 1.350 1.430 768,000 1,053,440 1.3717 13.04 12.94 13.04 12.85 13.61 80,715 13.051 -2.14%
2013-08-21 0 1.400 1.390 1.400 1.390 1.450 1,104,000 1,550,040 1.4040 13.32 13.23 13.32 13.23 13.80 116,028 13.359 -3.45%
2013-08-20 0 1.450 1.420 1.440 1.420 1.500 1,748,000 2,537,000 1.4514 13.80 13.51 13.70 13.51 14.27 183,711 13.810 -0.68%
2013-08-19 0 1.460 1.440 1.460 1.340 1.500 5,248,000 7,577,720 1.4439 13.89 13.70 13.89 12.75 14.27 551,552 13.739 4.29%
2013-08-16 0 1.400 1.360 1.400 1.310 1.400 2,608,000 3,519,360 1.3494 13.32 12.94 13.32 12.46 13.32 274,094 12.840 0.00%
2013-08-15 0 1.400 1.350 1.410 1.270 1.450 2,890,000 3,923,980 1.3578 13.32 12.85 13.42 12.08 13.80 303,732 12.919 -3.45%
2013-08-13 0 1.450 1.440 1.450 1.430 1.480 536,000 775,640 1.4471 13.80 13.70 13.80 13.61 14.08 56,332 13.769 -0.68%
2013-08-12 0 1.460 1.450 1.460 1.430 1.480 756,000 1,092,820 1.4455 13.89 13.80 13.89 13.61 14.08 79,454 13.754 0.69%
2013-08-09 0 1.450 1.440 1.450 1.410 1.490 1,240,000 1,788,920 1.4427 13.80 13.70 13.80 13.42 14.18 130,321 13.727 -2.68%
2013-08-08 0 1.490 1.480 1.490 1.450 1.550 1,224,000 1,812,120 1.4805 14.18 14.08 14.18 13.80 14.75 128,639 14.087 2.05%
2013-08-07 0 1.460 1.440 1.470 1.440 1.490 444,000 645,160 1.4531 13.89 13.70 13.99 13.70 14.18 46,663 13.826 0.00%
2013-08-06 0 1.460 1.430 1.460 1.430 1.490 600,000 870,000 1.4500 13.89 13.61 13.89 13.61 14.18 63,059 13.797 -2.01%
2013-08-05 0 1.490 1.470 1.490 1.460 1.520 1,656,000 2,451,920 1.4806 14.18 13.99 14.18 13.89 14.46 174,042 14.088 -3.25%
2013-08-02 0 1.540 1.520 1.540 1.510 1.580 968,000 1,479,480 1.5284 14.65 14.46 14.65 14.37 15.03 101,734 14.543 0.00%
2013-08-01 0 1.540 1.520 1.540 1.510 1.560 488,000 746,920 1.5306 14.65 14.46 14.65 14.37 14.84 51,288 14.563 1.32%
2013-07-31 0 1.520 1.500 1.520 1.500 1.550 656,000 993,480 1.5145 14.46 14.27 14.46 14.27 14.75 68,944 14.410 -1.30%
2013-07-30 0 1.540 1.530 1.540 1.510 1.590 2,780,000 4,299,680 1.5466 14.65 14.56 14.65 14.37 15.13 292,171 14.716 -0.65%
2013-07-29 0 1.550 1.540 1.550 1.540 1.590 1,180,000 1,832,920 1.5533 14.75 14.65 14.75 14.65 15.13 124,015 14.780 -1.27%
2013-07-26 0 1.570 1.550 1.570 1.540 1.590 2,324,000 3,620,400 1.5578 14.94 14.75 14.94 14.65 15.13 244,247 14.823 1.29%
2013-07-25 0 1.550 1.540 1.550 1.400 1.570 10,670,000 15,917,160 1.4918 14.75 14.65 14.75 13.32 14.94 1,121,391 14.194 10.71%
2013-07-24 0 1.400 1.380 1.400 1.370 1.420 4,368,000 6,103,680 1.3974 13.32 13.13 13.32 13.04 13.51 459,066 13.296 2.94%
2013-07-23 0 1.360 1.340 1.360 1.340 1.420 3,984,000 5,513,800 1.3840 12.94 12.75 12.94 12.75 13.51 418,709 13.169 -2.16%
2013-07-22 0 1.390 1.370 1.390 1.360 1.400 1,192,000 1,645,640 1.3806 13.23 13.04 13.23 12.94 13.32 125,276 13.136 1.46%
2013-07-19 0 1.370 1.360 1.390 1.350 1.410 2,712,000 3,746,280 1.3814 13.04 12.94 13.23 12.85 13.42 285,025 13.144 0.74%
2013-07-18 0 1.360 1.350 1.360 1.340 1.400 1,180,000 1,604,880 1.3601 12.94 12.85 12.94 12.75 13.32 124,015 12.941 -2.86%
2013-07-17 0 1.400 1.380 1.400 1.380 1.410 692,000 966,280 1.3964 13.32 13.13 13.32 13.13 13.42 72,728 13.286 0.00%
2013-07-16 0 1.400 1.370 1.400 1.370 1.410 1,660,000 2,304,040 1.3880 13.32 13.04 13.32 13.04 13.42 174,462 13.207 -0.71%
2013-07-15 0 1.410 1.370 1.410 1.320 1.460 24,229,000 33,160,020 1.3686 13.42 13.04 13.42 12.56 13.89 2,546,409 13.022 6.02%
2013-07-12 0 1.330 1.310 1.330 1.320 1.390 952,000 1,281,760 1.3464 12.65 12.46 12.65 12.56 13.23 100,053 12.811 -3.62%
2013-07-11 0 1.380 1.340 1.380 1.350 1.410 1,400,000 1,924,480 1.3746 13.13 12.75 13.13 12.85 13.42 147,137 13.080 2.22%
2013-07-10 0 1.350 1.330 1.350 1.320 1.420 2,396,000 3,252,920 1.3576 12.85 12.65 12.85 12.56 13.51 251,814 12.918 -0.74%
2013-07-09 0 1.360 1.350 1.360 1.310 1.450 4,664,000 6,252,960 1.3407 12.94 12.85 12.94 12.46 13.80 490,175 12.757 3.82%
2013-07-08 0 1.310 1.300 1.310 1.230 1.340 6,024,000 7,810,400 1.2965 12.46 12.37 12.46 11.70 12.75 633,108 12.337 4.80%
2013-07-05 0 1.250 1.230 1.250 1.140 1.270 3,346,001 4,056,981 1.2125 11.89 11.70 11.89 10.85 12.08 351,657 11.537 -0.79%
2013-07-04 0 1.260 1.250 1.260 1.260 1.300 1,944,000 2,512,920 1.2927 11.99 11.89 11.99 11.99 12.37 204,310 12.300 -3.08%
2013-07-03 0 1.300 1.280 1.300 1.280 1.330 2,800,000 3,656,120 1.3058 12.37 12.18 12.37 12.18 12.65 294,273 12.424 -2.26%
2013-07-02 0 1.330 1.310 1.330 1.300 1.380 6,364,000 8,364,880 1.3144 12.65 12.46 12.65 12.37 13.13 668,841 12.507 -2.21%
2013-06-28 0 1.360 1.350 1.360 1.340 1.390 3,582,000 4,895,840 1.3668 12.94 12.85 12.94 12.75 13.23 376,459 13.005 -0.73%
2013-06-27 0 1.370 1.350 1.370 1.350 1.410 5,868,000 8,009,000 1.3649 13.04 12.85 13.04 12.85 13.42 616,713 12.987 -1.44%
2013-06-26 0 1.390 1.380 1.390 1.300 1.400 10,020,000 13,565,320 1.3538 13.23 13.13 13.23 12.37 13.32 1,053,078 12.882 6.92%
2013-06-25 0 1.300 1.280 1.300 1.200 1.330 14,616,000 18,465,480 1.2634 12.37 12.18 12.37 11.42 12.65 1,536,106 12.021 -2.99%
2013-06-24 0 1.340 1.330 1.340 1.300 1.480 11,064,000 15,240,920 1.3775 12.75 12.65 12.75 12.37 14.08 1,162,799 13.107 -4.96%
2013-06-21 0 1.410 1.400 1.410 1.390 1.470 8,188,000 11,583,120 1.4146 13.42 13.32 13.42 13.23 13.99 860,539 13.460 -2.08%
2013-06-20 0 1.440 1.420 1.440 1.300 1.470 15,836,000 22,024,160 1.3908 13.70 13.51 13.70 12.37 13.99 1,664,325 13.233 1.41%
2013-06-19 0 1.420 1.410 1.420 1.280 1.440 16,584,000 22,913,620 1.3817 13.51 13.42 13.51 12.18 13.70 1,742,938 13.147 11.81%
2013-06-18 0 1.270 1.260 1.290 1.210 1.320 17,020,000 21,561,320 1.2668 12.08 11.99 12.27 11.51 12.56 1,788,761 12.054 4.96%
2013-06-17 0 1.210 1.200 1.210 1.060 1.230 35,414,000 41,219,440 1.1639 11.51 11.42 11.51 10.09 11.70 3,721,925 11.075 15.24%
2013-06-14 0 1.050 1.040 1.050 0.990 1.080 23,776,000 24,657,000 1.0371 9.991 9.896 9.991 9.420 10.28 2,498,800 9.8675 6.06%
2013-06-13 0 0.990 0.980 0.990 0.970 1.040 6,472,000 6,436,120 0.9945 9.420 9.325 9.420 9.230 9.896 680,191 9.4622 2.06%
2013-06-11 0 0.970 0.950 0.970 0.950 0.970 424,000 406,640 0.9591 9.230 9.039 9.230 9.039 9.230 44,561 9.1254 0.00%
2013-06-10 0 0.970 0.960 0.970 0.950 0.990 3,280,000 3,147,840 0.9597 9.230 9.134 9.230 9.039 9.420 344,720 9.1316 0.00%
2013-06-07 0 0.970 0.950 0.970 0.950 0.990 520,000 502,600 0.9665 9.230 9.039 9.230 9.039 9.420 54,651 9.1966 0.00%
2013-06-06 0 0.970 0.950 0.970 0.960 0.980 1,060,000 1,019,520 0.9618 9.230 9.039 9.230 9.134 9.325 111,403 9.1516 -1.02%
2013-06-05 0 0.980 0.970 0.980 0.970 1.000 1,284,000 1,260,320 0.9816 9.325 9.230 9.325 9.230 9.515 134,945 9.3395 -1.01%
2013-06-04 0 0.990 0.970 0.990 0.970 1.000 1,732,000 1,708,000 0.9861 9.420 9.230 9.420 9.230 9.515 182,029 9.3831 0.00%
2013-06-03 0 0.990 0.980 0.990 0.970 1.010 816,000 804,920 0.9864 9.420 9.325 9.420 9.230 9.610 85,760 9.3858 0.00%
2013-05-31 0 0.990 0.970 0.990 0.980 1.000 828,000 818,200 0.9882 9.420 9.230 9.420 9.325 9.515 87,021 9.4024 0.00%
2013-05-30 0 0.990 0.980 0.990 0.970 1.010 1,616,000 1,589,760 0.9838 9.420 9.325 9.420 9.230 9.610 169,838 9.3605 -1.00%
2013-05-29 0 1.000 0.980 1.000 0.970 1.020 2,944,000 2,912,680 0.9894 9.515 9.325 9.515 9.230 9.705 309,407 9.4137 2.04%
2013-05-28 0 0.980 0.970 0.980 0.970 1.020 2,792,000 2,750,800 0.9852 9.325 9.230 9.325 9.230 9.705 293,432 9.3746 1.03%
2013-05-27 0 0.970 0.960 0.970 0.960 0.980 948,000 915,880 0.9661 9.230 9.134 9.230 9.134 9.325 99,632 9.1926 0.00%
2013-05-24 0 0.970 0.950 0.970 0.930 0.970 2,704,000 2,564,880 0.9486 9.230 9.039 9.230 8.849 9.230 284,184 9.0254 6.59%
2013-05-23 0 0.910 0.910 0.920 0.910 0.960 1,952,000 1,799,120 0.9217 8.659 8.659 8.754 8.659 9.134 205,150 8.7698 -3.19%
2013-05-22 0 0.940 0.940 0.950 0.940 0.970 1,180,000 1,124,040 0.9526 8.944 8.944 9.039 8.944 9.230 124,015 9.0637 -3.09%
2013-05-21 0 0.970 0.960 0.970 0.950 0.970 472,000 455,560 0.9652 9.230 9.134 9.230 9.039 9.230 49,606 9.1836 0.00%
2013-05-20 0 0.970 0.960 0.970 0.960 0.980 1,284,000 1,249,640 0.9732 9.230 9.134 9.230 9.134 9.325 134,945 9.2603 0.00%
2013-05-16 0 0.970 0.960 0.970 0.950 0.990 1,200,000 1,156,000 0.9633 9.230 9.134 9.230 9.039 9.420 126,117 9.1661 0.00%
2013-05-15 0 0.970 0.970 0.980 0.950 0.980 2,412,000 2,314,240 0.9595 9.230 9.230 9.325 9.039 9.325 253,495 9.1293 2.11%
2013-05-14 0 0.950 0.940 0.960 0.950 0.960 996,000 948,600 0.9524 9.039 8.944 9.134 9.039 9.134 104,677 9.0621 -2.06%
2013-05-13 0 0.970 0.970 0.980 0.960 0.980 752,000 729,040 0.9695 9.230 9.230 9.325 9.134 9.325 79,033 9.2245 1.04%
2013-05-10 0 0.960 0.960 0.970 0.960 0.980 380,000 368,840 0.9706 9.134 9.134 9.230 9.134 9.325 39,937 9.2355 -2.04%
2013-05-09 0 0.980 0.970 0.980 0.960 0.980 296,000 286,040 0.9664 9.325 9.230 9.325 9.134 9.325 31,109 9.1948 0.00%
2013-05-08 0 0.980 0.970 0.990 0.950 1.000 740,000 721,200 0.9746 9.325 9.230 9.420 9.039 9.515 77,772 9.2732 -1.01%
2013-05-07 0 0.990 0.980 0.990 0.980 0.990 892,000 882,600 0.9895 9.420 9.325 9.420 9.325 9.420 93,747 9.4147 0.00%
2013-05-06 0 0.990 0.990 1.000 0.990 1.000 928,000 923,480 0.9951 9.420 9.420 9.515 9.420 9.515 97,531 9.4686 -1.00%
2013-05-03 0 1.000 0.990 1.000 0.980 1.000 1,212,000 1,200,240 0.9903 9.515 9.420 9.515 9.325 9.515 127,378 9.4226 0.00%
2013-05-02 0 1.000 0.990 1.010 0.990 1.010 1,312,563 1,313,483 1.0007 9.515 9.420 9.610 9.420 9.610 137,947 9.5216 0.00%
2013-04-30 0 1.000 0.980 1.000 0.980 1.020 1,544,000 1,531,040 0.9916 9.515 9.325 9.515 9.325 9.705 162,271 9.4351 -1.96%
2013-04-29 0 1.020 1.020 1.030 0.980 1.040 1,760,000 1,784,480 1.0139 9.705 9.705 9.800 9.325 9.896 184,972 9.6473 2.00%
2013-04-26 0 1.000 1.000 1.010 0.970 1.000 1,256,000 1,236,120 0.9842 9.515 9.515 9.610 9.230 9.515 132,003 9.3644 1.01%
2013-04-25 0 0.990 0.990 1.000 0.980 1.000 392,000 389,800 0.9944 9.420 9.420 9.515 9.325 9.515 41,198 9.4616 1.02%
2013-04-24 0 0.980 0.980 1.000 0.980 1.010 920,000 911,640 0.9909 9.325 9.325 9.515 9.325 9.610 96,690 9.4285 -2.97%
2013-04-23 0 1.010 1.000 1.010 0.990 1.010 400,000 399,680 0.9992 9.610 9.515 9.610 9.420 9.610 42,039 9.5074 1.00%
2013-04-22 0 1.000 1.000 1.010 1.000 1.010 900,000 900,280 1.0003 9.515 9.515 9.610 9.515 9.610 94,588 9.5179 -0.99%
2013-04-19 0 1.010 1.000 1.010 1.000 1.010 1,780,000 1,781,200 1.0007 9.610 9.515 9.610 9.515 9.610 187,074 9.5214 -0.98%
2013-04-18 0 1.020 1.010 1.020 1.000 1.020 3,318,684 3,324,630 1.0018 9.705 9.610 9.705 9.515 9.705 348,786 9.5320 2.51%
2013-04-17 0 1.010 1.000 1.010 0.980 1.020 3,144,000 3,142,720 0.9996 9.467 9.374 9.467 9.186 9.561 335,408 9.3698 1.00%
2013-04-16 0 1.000 0.990 1.000 0.990 1.010 564,000 562,680 0.9977 9.374 9.280 9.374 9.280 9.467 60,169 9.3517 -0.99%
2013-04-15 0 1.010 0.990 1.010 0.980 1.030 52,172,000 52,188,480 1.0003 9.467 9.280 9.467 9.186 9.655 5,565,811 9.3766 -0.98%
2013-04-12 0 1.020 0.990 1.020 1.000 1.020 420,000 424,200 1.0100 9.561 9.280 9.561 9.374 9.561 44,806 9.4674 2.00%
2013-04-11 0 1.000 1.000 1.010 0.990 1.050 1,352,000 1,369,200 1.0127 9.374 9.374 9.467 9.280 9.842 144,234 9.4929 -1.96%
2013-04-10 0 1.020 1.000 1.020 0.970 1.020 580,000 580,800 1.0014 9.561 9.374 9.561 9.092 9.561 61,876 9.3866 2.00%
2013-04-09 0 1.000 0.970 1.000 0.940 1.000 1,080,000 1,046,880 0.9693 9.374 9.092 9.374 8.811 9.374 115,217 9.0862 7.53%
2013-04-08 0 0.930 0.920 0.930 0.900 0.930 1,188,000 1,089,360 0.9170 8.718 8.624 8.718 8.436 8.718 126,738 8.5954 -3.12%
2013-04-05 0 0.960 0.950 0.960 0.940 0.990 1,656,000 1,605,480 0.9695 8.999 8.905 8.999 8.811 9.280 176,665 9.0877 -3.03%
2013-04-03 0 0.990 0.970 1.000 0.970 1.010 412,000 410,800 0.9971 9.280 9.092 9.374 9.092 9.467 43,953 9.3464 0.00%
2013-04-02 0 0.990 0.960 0.990 0.950 1.010 2,092,000 2,067,800 0.9884 9.280 8.999 9.280 8.905 9.467 223,179 9.2652 -2.94%
2013-03-28 0 1.020 1.010 1.020 0.990 1.020 1,780,000 1,782,680 1.0015 9.561 9.467 9.561 9.280 9.561 189,894 9.3878 0.99%
2013-03-27 0 1.010 1.000 1.020 1.000 1.020 872,000 883,320 1.0130 9.467 9.374 9.561 9.374 9.561 93,027 9.4953 -0.98%
2013-03-26 0 1.020 1.010 1.040 1.020 1.050 444,000 462,640 1.0420 9.561 9.467 9.749 9.561 9.842 47,367 9.7672 0.00%
2013-03-25 0 1.020 1.010 1.020 1.010 1.030 768,000 785,680 1.0230 9.561 9.467 9.561 9.467 9.655 81,932 9.5894 3.03%
2013-03-22 0 0.990 0.990 1.010 0.990 1.030 654,000 657,780 1.0058 9.280 9.280 9.467 9.280 9.655 69,770 9.4278 -3.88%
2013-03-21 0 1.030 1.020 1.030 1.020 1.050 1,048,000 1,085,240 1.0355 9.655 9.561 9.655 9.561 9.842 111,803 9.7067 -0.96%
2013-03-20 0 1.040 1.030 1.040 1.020 1.040 1,936,000 1,990,640 1.0282 9.749 9.655 9.749 9.561 9.749 206,536 9.6382 0.97%
2013-03-19 0 1.030 1.030 1.040 1.020 1.050 2,596,000 2,651,600 1.0214 9.655 9.655 9.749 9.561 9.842 276,946 9.5744 0.98%
2013-03-18 0 1.020 1.010 1.030 0.960 1.020 13,240,000 13,209,360 0.9977 9.561 9.467 9.655 8.999 9.561 1,412,469 9.3520 4.08%
2013-03-15 0 0.980 0.950 0.980 0.930 0.980 2,360,000 2,248,640 0.9528 9.186 8.905 9.186 8.718 9.186 251,769 8.9313 5.38%
2013-03-14 0 0.930 0.930 0.940 0.920 0.980 1,964,000 1,834,920 0.9343 8.718 8.718 8.811 8.624 9.186 209,523 8.7576 -5.10%
2013-03-13 0 0.980 0.960 0.980 0.960 1.030 1,272,000 1,250,960 0.9835 9.186 8.999 9.186 8.999 9.655 135,699 9.2186 -3.92%
2013-03-12 0 1.020 1.000 1.020 1.000 1.050 4,440,000 4,518,800 1.0177 9.561 9.374 9.561 9.374 9.842 473,668 9.5400 -1.92%
2013-03-11 0 1.040 1.030 1.040 1.030 1.060 5,004,000 5,211,480 1.0415 9.749 9.655 9.749 9.655 9.936 533,836 9.7623 0.00%
2013-03-08 0 1.040 1.040 1.060 1.020 1.060 4,216,000 4,376,120 1.0380 9.749 9.749 9.936 9.561 9.936 449,771 9.7297 0.00%
2013-03-07 0 1.040 1.030 1.040 1.010 1.080 2,300,000 2,409,240 1.0475 9.749 9.655 9.749 9.467 10.12 245,368 9.8189 -1.89%
2013-03-06 0 1.060 1.040 1.060 1.050 1.070 1,792,000 1,888,280 1.0537 9.936 9.749 9.936 9.842 10.03 191,174 9.8773 0.00%
2013-03-05 0 1.060 1.060 1.070 1.050 1.080 1,692,000 1,805,720 1.0672 9.936 9.936 10.03 9.842 10.12 180,506 10.004 0.95%
2013-03-04 0 1.050 1.050 1.070 1.050 1.080 748,000 801,080 1.0710 9.842 9.842 10.03 9.842 10.12 79,798 10.039 0.00%
2013-03-01 0 1.050 1.050 1.060 1.050 1.070 3,512,000 3,725,440 1.0608 9.842 9.842 9.936 9.842 10.03 374,667 9.9433 -1.87%
2013-02-28 0 1.070 1.060 1.070 1.050 1.080 4,912,000 5,213,120 1.0613 10.03 9.936 10.03 9.842 10.12 524,022 9.9483 0.94%
2013-02-27 0 1.060 1.060 1.070 1.050 1.070 1,956,000 2,065,200 1.0558 9.936 9.936 10.03 9.842 10.03 208,670 9.8970 0.00%
2013-02-26 0 1.060 1.050 1.080 1.050 1.080 1,364,000 1,443,640 1.0584 9.936 9.842 10.12 9.842 10.12 145,514 9.9210 -1.85%
2013-02-25 0 1.080 1.060 1.080 1.050 1.080 928,000 990,560 1.0674 10.12 9.936 10.12 9.842 10.12 99,001 10.006 1.89%
2013-02-22 0 1.060 1.060 1.070 1.060 1.080 1,696,000 1,805,880 1.0648 9.936 9.936 10.03 9.936 10.12 180,933 9.9810 -3.64%
2013-02-21 0 1.100 1.080 1.100 1.060 1.100 1,448,000 1,557,480 1.0756 10.31 10.12 10.31 9.936 10.31 154,475 10.082 -0.90%
2013-02-20 0 1.110 1.110 1.120 1.110 1.140 268,000 298,440 1.1136 10.40 10.40 10.50 10.40 10.69 28,591 10.438 0.91%
2013-02-19 0 1.100 1.100 1.120 1.100 1.140 668,000 749,440 1.1219 10.31 10.31 10.50 10.31 10.69 71,264 10.516 -1.79%
2013-02-18 0 1.120 1.100 1.120 1.060 1.140 2,720,000 2,998,320 1.1023 10.50 10.31 10.50 9.936 10.69 290,175 10.333 4.67%
2013-02-15 0 1.070 1.060 1.070 1.060 1.080 608,000 650,920 1.0706 10.03 9.936 10.03 9.936 10.12 64,863 10.035 0.00%
2013-02-14 0 1.070 1.060 1.070 1.050 1.090 1,492,000 1,592,560 1.0674 10.03 9.936 10.03 9.842 10.22 159,169 10.005 -1.83%
2013-02-08 0 1.090 1.090 1.100 1.080 1.100 572,000 622,080 1.0876 10.22 10.22 10.31 10.12 10.31 61,022 10.194 0.93%
2013-02-07 0 1.080 1.070 1.090 1.070 1.130 656,000 713,760 1.0880 10.12 10.03 10.22 10.03 10.59 69,983 10.199 -2.70%
2013-02-06 0 1.110 1.100 1.110 1.040 1.120 2,168,000 2,351,320 1.0846 10.40 10.31 10.40 9.749 10.50 231,286 10.166 5.71%
2013-02-05 0 1.050 1.050 1.070 1.050 1.090 1,596,000 1,686,600 1.0568 9.842 9.842 10.03 9.842 10.22 170,264 9.9058 -3.67%
2013-02-04 0 1.090 1.070 1.090 1.060 1.130 3,788,000 4,122,120 1.0882 10.22 10.03 10.22 9.936 10.59 404,111 10.200 -2.68%
2013-02-01 0 1.120 1.120 1.140 1.110 1.140 2,876,000 3,224,120 1.1210 10.50 10.50 10.69 10.40 10.69 306,817 10.508 -0.88%
2013-01-31 0 1.130 1.130 1.140 1.110 1.140 2,284,000 2,579,280 1.1293 10.59 10.59 10.69 10.40 10.69 243,662 10.586 0.00%
2013-01-30 0 1.130 1.130 1.140 1.130 1.160 872,000 990,840 1.1363 10.59 10.59 10.69 10.59 10.87 93,027 10.651 -0.88%
2013-01-29 0 1.140 1.140 1.150 1.130 1.160 1,964,000 2,252,000 1.1466 10.69 10.69 10.78 10.59 10.87 209,523 10.748 0.00%
2013-01-28 0 1.140 1.130 1.140 1.110 1.150 2,064,000 2,331,680 1.1297 10.69 10.59 10.69 10.40 10.78 220,192 10.589 1.79%
2013-01-25 0 1.120 1.120 1.140 1.100 1.170 2,364,000 2,681,160 1.1342 10.50 10.50 10.69 10.31 10.97 252,196 10.631 -2.61%
2013-01-24 0 1.150 1.150 1.160 1.150 1.180 2,688,000 3,129,200 1.1641 10.78 10.78 10.87 10.78 11.06 286,761 10.912 0.00%
2013-01-23 0 1.150 1.150 1.180 1.130 1.180 2,544,000 2,923,720 1.1493 10.78 10.78 11.06 10.59 11.06 271,399 10.773 -1.71%
2013-01-22 0 1.170 1.160 1.170 1.150 1.190 4,732,000 5,510,480 1.1645 10.97 10.87 10.97 10.78 11.15 504,819 10.916 -1.68%
2013-01-21 0 1.190 1.180 1.190 1.170 1.200 3,880,000 4,604,680 1.1868 11.15 11.06 11.15 10.97 11.25 413,926 11.124 0.00%
2013-01-18 0 1.190 1.180 1.190 1.160 1.190 5,844,000 6,851,720 1.1724 11.15 11.06 11.15 10.87 11.15 623,449 10.990 0.85%
2013-01-17 0 1.180 1.160 1.180 1.150 1.180 8,664,000 10,078,120 1.1632 11.06 10.87 11.06 10.78 11.06 924,292 10.904 2.61%
2013-01-16 0 1.150 1.140 1.150 1.140 1.160 4,536,000 5,211,360 1.1489 10.78 10.69 10.78 10.69 10.87 483,909 10.769 0.00%
2013-01-15 0 1.150 1.150 1.160 1.110 1.160 7,443,100 8,445,796 1.1347 10.78 10.78 10.87 10.40 10.87 794,044 10.636 3.60%
2013-01-14 0 1.110 1.100 1.110 1.080 1.110 2,724,000 2,970,240 1.0904 10.40 10.31 10.40 10.12 10.40 290,602 10.221 0.00%
2013-01-11 0 1.110 1.090 1.110 1.090 1.130 2,024,000 2,226,080 1.0998 10.40 10.22 10.40 10.22 10.59 215,924 10.310 -0.89%
2013-01-10 0 1.120 1.100 1.120 1.100 1.130 6,548,000 7,293,400 1.1138 10.50 10.31 10.50 10.31 10.59 698,553 10.441 -0.88%
2013-01-09 0 1.130 1.110 1.130 1.090 1.150 5,476,000 6,054,200 1.1056 10.59 10.40 10.59 10.22 10.78 584,190 10.363 0.00%
2013-01-08 0 1.130 1.130 1.140 1.120 1.170 5,468,000 6,251,480 1.1433 10.59 10.59 10.69 10.50 10.97 583,337 10.717 -1.74%
2013-01-07 0 1.150 1.140 1.150 1.130 1.160 3,976,000 4,539,200 1.1416 10.78 10.69 10.78 10.59 10.87 424,167 10.701 0.88%
2013-01-04 0 1.140 1.140 1.150 1.130 1.170 6,976,000 8,018,640 1.1495 10.69 10.69 10.78 10.59 10.97 744,213 10.775 -0.87%
2013-01-03 0 1.150 1.130 1.150 1.130 1.150 2,460,000 2,808,000 1.1415 10.78 10.59 10.78 10.59 10.78 262,438 10.700 0.88%
2013-01-02 0 1.140 1.130 1.140 1.130 1.160 1,860,000 2,128,800 1.1445 10.69 10.59 10.69 10.59 10.87 198,428 10.728 0.00%
2012-12-31 0 1.140 1.140 1.150 1.140 1.160 1,732,000 1,998,240 1.1537 10.69 10.69 10.78 10.69 10.87 184,773 10.815 -3.39%
2012-12-28 0 1.180 1.160 1.180 1.130 1.190 6,264,000 7,319,000 1.1684 11.06 10.87 11.06 10.59 11.15 668,256 10.952 1.72%
2012-12-27 0 1.160 1.140 1.160 1.050 1.160 8,544,000 9,524,040 1.1147 10.87 10.69 10.87 9.842 10.87 911,491 10.449 -1.69%
2012-12-24 0 1.180 1.170 1.190 1.170 1.190 1,068,000 1,263,560 1.1831 11.06 10.97 11.15 10.97 11.15 113,936 11.090 0.00%
2012-12-21 0 1.180 1.160 1.180 1.150 1.180 1,282,000 1,491,240 1.1632 11.06 10.87 11.06 10.78 11.06 136,766 10.904 -0.84%
2012-12-20 0 1.190 1.170 1.190 1.170 1.190 750,000 883,280 1.1777 11.15 10.97 11.15 10.97 11.15 80,011 11.039 0.00%
2012-12-19 0 1.190 1.170 1.190 1.160 1.200 1,540,000 1,815,720 1.1790 11.15 10.97 11.15 10.87 11.25 164,290 11.052 0.85%
2012-12-18 0 1.180 1.180 1.190 1.180 1.200 1,236,000 1,470,960 1.1901 11.06 11.06 11.15 11.06 11.25 131,859 11.156 -0.84%
2012-12-17 0 1.190 1.190 1.200 1.180 1.200 884,000 1,053,560 1.1918 11.15 11.15 11.25 11.06 11.25 94,307 11.172 0.00%
2012-12-14 0 1.190 1.190 1.200 1.150 1.200 2,016,000 2,354,640 1.1680 11.15 11.15 11.25 10.78 11.25 215,071 10.948 1.71%
2012-12-13 0 1.170 1.170 1.180 1.170 1.200 1,320,000 1,565,000 1.1856 10.97 10.97 11.06 10.97 11.25 140,820 11.113 -2.50%
2012-12-12 0 1.200 1.190 1.200 1.190 1.220 1,162,000 1,389,200 1.1955 11.25 11.15 11.25 11.15 11.44 123,964 11.206 -0.83%
2012-12-11 0 1.210 1.210 1.220 1.180 1.230 6,052,000 7,221,840 1.1933 11.34 11.34 11.44 11.06 11.53 645,639 11.186 0.83%
2012-12-10 0 1.200 1.190 1.200 1.180 1.230 4,856,000 5,835,680 1.2017 11.25 11.15 11.25 11.06 11.53 518,048 11.265 1.69%
2012-12-07 0 1.180 1.170 1.180 1.110 1.190 20,462,000 23,466,220 1.1468 11.06 10.97 11.06 10.40 11.15 2,182,926 10.750 5.36%
2012-12-06 0 1.120 1.110 1.120 1.060 1.140 14,758,000 15,967,200 1.0819 10.50 10.40 10.50 9.936 10.69 1,574,412 10.142 4.67%
2012-12-05 0 1.070 1.070 1.080 1.070 1.080 2,036,000 2,180,400 1.0709 10.03 10.03 10.12 10.03 10.12 217,204 10.038 0.00%
2012-12-04 0 1.070 1.050 1.070 1.050 1.080 1,376,000 1,462,540 1.0629 10.03 9.842 10.03 9.842 10.12 146,794 9.9632 0.94%
2012-12-03 0 1.060 1.060 1.080 1.060 1.080 428,000 457,800 1.0696 9.936 9.936 10.12 9.936 10.12 45,660 10.026 -1.85%
2012-11-30 0 1.080 1.060 1.070 1.060 1.090 1,099,772 1,177,407 1.0706 10.12 9.936 10.03 9.936 10.22 117,326 10.035 0.00%
2012-11-29 0 1.080 1.060 1.080 1.060 1.080 452,000 486,200 1.0757 10.12 9.936 10.12 9.936 10.12 48,220 10.083 0.00%
2012-11-28 0 1.080 1.070 1.080 1.070 1.080 624,000 670,360 1.0743 10.12 10.03 10.12 10.03 10.12 66,570 10.070 0.00%
2012-11-27 0 1.080 1.070 1.080 1.050 1.090 1,432,000 1,540,160 1.0755 10.12 10.03 10.12 9.842 10.22 152,769 10.082 3.85%
2012-11-26 0 1.040 1.040 1.060 1.030 1.060 1,588,000 1,652,440 1.0406 9.749 9.749 9.936 9.655 9.936 169,411 9.7540 -2.80%
2012-11-23 0 1.070 1.050 1.070 1.050 1.080 468,000 498,360 1.0649 10.03 9.842 10.03 9.842 10.12 49,927 9.9817 0.94%
2012-11-22 0 1.060 1.050 1.060 1.050 1.080 644,000 680,680 1.0570 9.936 9.842 9.936 9.842 10.12 68,703 9.9075 -1.85%
2012-11-21 0 1.080 1.050 1.080 1.060 1.090 960,000 1,028,440 1.0713 10.12 9.842 10.12 9.936 10.22 102,415 10.042 0.93%
2012-11-20 0 1.070 1.060 1.070 1.070 1.090 760,000 817,680 1.0759 10.03 9.936 10.03 10.03 10.22 81,078 10.085 -1.83%
2012-11-19 0 1.090 1.070 1.090 1.070 1.090 964,000 1,038,560 1.0773 10.22 10.03 10.22 10.03 10.22 102,841 10.099 0.93%
2012-11-16 0 1.080 1.070 1.080 1.070 1.080 640,000 687,960 1.0749 10.12 10.03 10.12 10.03 10.12 68,276 10.076 0.00%
2012-11-15 0 1.080 1.060 1.080 1.050 1.080 1,220,000 1,296,320 1.0626 10.12 9.936 10.12 9.842 10.12 130,152 9.9600 0.93%
2012-11-14 0 1.070 1.060 1.070 1.060 1.080 668,000 716,400 1.0725 10.03 9.936 10.03 9.936 10.12 71,264 10.053 0.00%
2012-11-13 0 1.070 1.050 1.070 1.050 1.070 1,292,000 1,369,280 1.0598 10.03 9.842 10.03 9.842 10.03 137,833 9.9343 -0.93%
2012-11-12 0 1.080 1.070 1.080 1.070 1.090 684,000 739,240 1.0808 10.12 10.03 10.12 10.03 10.22 72,970 10.131 -0.92%
2012-11-09 0 1.090 1.080 1.090 1.070 1.090 904,000 976,160 1.0798 10.22 10.12 10.22 10.03 10.22 96,440 10.122 0.00%
2012-11-08 0 1.090 1.070 1.090 1.070 1.090 1,768,000 1,914,840 1.0831 10.22 10.03 10.22 10.03 10.22 188,614 10.152 -0.91%
2012-11-07 0 1.100 1.100 1.110 1.080 1.100 3,064,000 3,343,720 1.0913 10.31 10.31 10.40 10.12 10.31 326,873 10.229 0.00%
2012-11-06 0 1.100 1.060 1.110 1.060 1.110 3,616,000 3,917,600 1.0834 10.31 9.936 10.40 9.936 10.40 385,762 10.155 1.85%
2012-11-05 0 1.080 1.080 1.100 1.080 1.120 3,064,000 3,352,440 1.0941 10.12 10.12 10.31 10.12 10.50 326,873 10.256 -3.57%
2012-11-02 0 1.120 1.110 1.120 1.090 1.130 5,848,000 6,487,160 1.1093 10.50 10.40 10.50 10.22 10.59 623,876 10.398 0.90%
2012-11-01 0 1.110 1.100 1.120 1.090 1.120 1,476,000 1,627,080 1.1024 10.40 10.31 10.50 10.22 10.50 157,463 10.333 -0.89%
2012-10-31 0 1.120 1.110 1.120 1.100 1.120 336,000 372,160 1.1076 10.50 10.40 10.50 10.31 10.50 35,845 10.382 0.00%
2012-10-30 0 1.120 1.100 1.120 1.090 1.120 1,424,000 1,569,080 1.1019 10.50 10.31 10.50 10.22 10.50 151,915 10.329 0.90%
2012-10-29 0 1.110 1.100 1.110 1.100 1.130 1,084,000 1,208,080 1.1145 10.40 10.31 10.40 10.31 10.59 115,643 10.447 -1.77%
2012-10-26 0 1.130 1.120 1.130 1.110 1.130 516,000 579,240 1.1226 10.59 10.50 10.59 10.40 10.59 55,048 10.522 -0.88%
2012-10-25 0 1.140 1.130 1.140 1.110 1.140 2,072,000 2,333,960 1.1264 10.69 10.59 10.69 10.40 10.69 221,045 10.559 0.00%
2012-10-24 0 1.140 1.130 1.140 1.110 1.140 1,652,000 1,865,880 1.1295 10.69 10.59 10.69 10.40 10.69 176,239 10.587 1.79%
2012-10-22 0 1.120 1.120 1.130 1.120 1.140 1,500,000 1,687,400 1.1249 10.50 10.50 10.59 10.50 10.69 160,023 10.545 -0.88%
2012-10-19 0 1.130 1.130 1.140 1.130 1.140 548,000 623,920 1.1385 10.59 10.59 10.69 10.59 10.69 58,462 10.672 -0.88%
2012-10-18 0 1.140 1.140 1.150 1.120 1.150 1,604,000 1,827,200 1.1392 10.69 10.69 10.78 10.50 10.78 171,118 10.678 0.88%
2012-10-17 0 1.130 1.120 1.130 1.110 1.130 1,340,000 1,505,560 1.1236 10.59 10.50 10.59 10.40 10.59 142,954 10.532 0.00%
2012-10-16 0 1.130 1.120 1.130 1.120 1.140 432,000 484,880 1.1224 10.59 10.50 10.59 10.50 10.69 46,087 10.521 -0.88%
2012-10-15 0 1.140 1.120 1.140 1.120 1.150 664,000 754,600 1.1364 10.69 10.50 10.69 10.50 10.78 70,837 10.653 0.00%
2012-10-12 0 1.140 1.140 1.150 1.120 1.190 6,056,000 7,035,360 1.1617 10.69 10.69 10.78 10.50 11.15 646,066 10.890 2.70%
2012-10-11 0 1.110 1.090 1.110 1.090 1.120 864,000 949,760 1.0993 10.40 10.22 10.40 10.22 10.50 92,173 10.304 -0.89%
2012-10-10 0 1.120 1.110 1.120 1.100 1.140 888,000 985,360 1.1096 10.50 10.40 10.50 10.31 10.69 94,734 10.401 -1.75%
2012-10-09 0 1.140 1.130 1.140 1.130 1.150 1,292,000 1,472,240 1.1395 10.69 10.59 10.69 10.59 10.78 137,833 10.681 0.00%
2012-10-08 0 1.140 1.130 1.140 1.120 1.140 1,972,150 2,220,249 1.1258 10.69 10.59 10.69 10.50 10.69 210,393 10.553 0.88%
2012-10-05 0 1.130 1.120 1.130 1.080 1.130 7,508,000 8,331,200 1.1096 10.59 10.50 10.59 10.12 10.59 800,968 10.401 5.61%
2012-10-04 0 1.070 1.060 1.070 1.050 1.070 764,000 808,360 1.0581 10.03 9.936 10.03 9.842 10.03 81,505 9.9179 0.00%
2012-10-03 0 1.070 1.050 1.070 1.050 1.080 524,940 554,652 1.0566 10.03 9.842 10.03 9.842 10.12 56,002 9.9042 0.00%
2012-09-28 0 1.070 1.050 1.070 1.050 1.080 1,156,000 1,223,600 1.0585 10.03 9.842 10.03 9.842 10.12 123,324 9.9218 -1.83%
2012-09-27 0 1.090 1.060 1.090 1.060 1.100 872,000 935,400 1.0727 10.22 9.936 10.22 9.936 10.31 93,027 10.055 0.00%
2012-09-26 0 1.090 1.070 1.090 1.060 1.120 2,682,000 2,887,450 1.0766 10.22 10.03 10.22 9.936 10.50 286,121 10.092 -2.68%
2012-09-25 0 1.120 1.110 1.120 1.110 1.140 795,400 893,572 1.1234 10.50 10.40 10.50 10.40 10.69 84,855 10.531 -1.75%
2012-09-24 0 1.140 1.130 1.140 1.130 1.140 624,000 708,480 1.1354 10.69 10.59 10.69 10.59 10.69 66,570 10.643 0.00%
2012-09-21 0 1.140 1.140 1.150 1.130 1.160 1,108,000 1,264,160 1.1409 10.69 10.69 10.78 10.59 10.87 118,204 10.695 0.00%
2012-09-20 0 1.140 1.140 1.150 1.130 1.180 1,488,000 1,705,800 1.1464 10.69 10.69 10.78 10.59 11.06 158,743 10.746 -3.39%
2012-09-19 0 1.180 1.170 1.180 1.170 1.200 1,283,000 1,517,470 1.1828 11.06 10.97 11.06 10.97 11.25 136,873 11.087 0.00%
2012-09-18 0 1.180 1.170 1.180 1.150 1.190 1,104,000 1,291,920 1.1702 11.06 10.97 11.06 10.78 11.15 117,777 10.969 0.85%
2012-09-17 0 1.170 1.160 1.170 1.160 1.210 1,604,000 1,905,520 1.1880 10.97 10.87 10.97 10.87 11.34 171,118 11.136 0.86%
2012-09-14 0 1.160 1.160 1.170 1.150 1.200 1,982,000 2,300,620 1.1608 10.87 10.87 10.97 10.78 11.25 211,444 10.881 -1.69%
2012-09-13 0 1.180 1.180 1.190 1.160 1.310 7,062,000 8,722,780 1.2352 11.06 11.06 11.15 10.87 12.28 753,388 11.578 -4.07%
2012-09-12 1 1.230 1.220 1.240 1.170 1.240 580,000 711,960 1.2275 11.53 11.44 11.62 10.97 11.62 61,876 11.506 5.13%
2012-09-11 0 1.170 1.170 1.200 1.170 1.240 1,912,000 2,271,892 1.1882 10.97 10.97 11.25 10.97 11.62 203,976 11.138 -4.10%
2012-09-10 0 1.220 1.220 1.230 1.210 1.250 876,000 1,073,840 1.2258 11.44 11.44 11.53 11.34 11.72 93,453 11.491 0.00%
2012-09-07 0 1.220 1.200 1.220 1.200 1.240 1,056,000 1,278,080 1.2103 11.44 11.25 11.44 11.25 11.62 112,656 11.345 1.67%
2012-09-06 0 1.200 1.170 1.210 1.170 1.200 849,000 1,002,420 1.1807 11.25 10.97 11.34 10.97 11.25 90,573 11.068 2.56%
2012-09-05 0 1.170 1.160 1.190 1.160 1.170 500,000 582,480 1.1650 10.97 10.87 11.15 10.87 10.97 53,341 10.920 -1.68%
2012-09-04 0 1.190 1.170 1.190 1.150 1.190 212,000 246,240 1.1615 11.15 10.97 11.15 10.78 11.15 22,617 10.888 4.39%
2012-09-03 0 1.140 1.130 1.160 1.090 1.140 208,000 234,400 1.1269 10.69 10.59 10.87 10.22 10.69 22,190 10.563 2.70%
2012-08-31 0 1.110 1.110 1.170 1.110 1.180 320,000 362,880 1.1340 10.40 10.40 10.97 10.40 11.06 34,138 10.630 -4.31%
2012-08-30 0 1.160 1.140 1.160 1.150 1.170 260,000 301,400 1.1592 10.87 10.69 10.87 10.78 10.97 27,737 10.866 0.00%
2012-08-29 0 1.160 1.160 1.180 1.150 1.190 256,000 296,560 1.1584 10.87 10.87 11.06 10.78 11.15 27,311 10.859 0.00%
2012-08-28 0 1.160 1.160 1.180 1.150 1.160 128,000 148,400 1.1594 10.87 10.87 11.06 10.78 10.87 13,655 10.868 1.75%
2012-08-27 0 1.140 1.140 1.160 1.140 1.200 368,000 428,520 1.1645 10.69 10.69 10.87 10.69 11.25 39,259 10.915 -3.39%
2012-08-24 0 1.180 1.180 1.220 1.180 1.210 524,000 622,520 1.1880 11.06 11.06 11.44 11.06 11.34 55,901 11.136 -2.48%
2012-08-23 0 1.210 1.170 1.210 1.150 1.220 752,000 890,480 1.1841 11.34 10.97 11.34 10.78 11.44 80,225 11.100 0.83%
2012-08-22 0 1.200 1.200 1.210 1.200 1.200 76,000 91,200 1.2000 11.25 11.25 11.34 11.25 11.25 8,108 11.248 1.69%
2012-08-21 0 1.180 1.180 1.200 1.180 1.180 64,000 75,520 1.1800 11.06 11.06 11.25 11.06 11.06 6,828 11.061 -2.48%
2012-08-20 0 1.210 1.190 1.210 1.180 1.210 40,000 47,320 1.1830 11.34 11.15 11.34 11.06 11.34 4,267 11.089 1.68%
2012-08-17 0 1.190 1.190 1.220 1.180 1.230 196,000 235,880 1.2035 11.15 11.15 11.44 11.06 11.53 20,910 11.281 -1.65%
2012-08-16 0 1.210 1.210 1.250 1.210 1.210 20,000 24,200 1.2100 11.34 11.34 11.72 11.34 11.34 2,134 11.342 -3.20%
2012-08-15 0 1.250 1.220 1.250 1.220 1.250 204,000 252,760 1.2390 11.72 11.44 11.72 11.44 11.72 21,763 11.614 3.31%
2012-08-14 0 1.210 1.210 1.240 1.210 1.240 608,000 753,800 1.2398 11.34 11.34 11.62 11.34 11.62 64,863 11.621 -3.97%
2012-08-13 0 1.260 1.230 1.270 1.230 1.260 700,000 871,920 1.2456 11.81 11.53 11.90 11.53 11.81 74,677 11.676 2.44%
2012-08-10 0 1.230 1.210 1.230 1.200 1.250 1,246,000 1,514,660 1.2156 11.53 11.34 11.53 11.25 11.72 132,926 11.395 -1.60%
2012-08-09 0 1.250 1.220 1.250 1.230 1.260 180,000 223,320 1.2407 11.72 11.44 11.72 11.53 11.81 19,203 11.630 4.17%
2012-08-08 0 1.200 1.190 1.220 1.200 1.200 72,000 86,400 1.2000 11.25 11.15 11.44 11.25 11.25 7,681 11.248 0.84%
2012-08-07 0 1.190 1.190 1.210 1.190 1.240 404,000 486,800 1.2050 11.15 11.15 11.34 11.15 11.62 43,100 11.295 -3.25%
2012-08-06 0 1.230 1.230 1.240 1.210 1.240 512,000 626,960 1.2245 11.53 11.53 11.62 11.34 11.62 54,621 11.478 1.65%
2012-08-03 0 1.210 1.210 1.230 1.190 1.230 416,165 505,266 1.2141 11.34 11.34 11.53 11.15 11.53 44,397 11.381 0.83%
2012-08-02 0 1.200 1.180 1.200 1.170 1.200 592,000 702,640 1.1869 11.25 11.06 11.25 10.97 11.25 63,156 11.126 1.69%
2012-08-01 0 1.180 1.170 1.180 1.150 1.200 432,000 509,160 1.1786 11.06 10.97 11.06 10.78 11.25 46,087 11.048 0.00%
2012-07-31 0 1.180 1.160 1.180 1.140 1.180 840,000 969,520 1.1542 11.06 10.87 11.06 10.69 11.06 89,613 10.819 1.72%
2012-07-30 0 1.160 1.160 1.200 1.130 1.200 708,000 818,840 1.1566 10.87 10.87 11.25 10.59 11.25 75,531 10.841 -1.69%
2012-07-27 0 1.180 1.170 1.180 1.130 1.200 661,598 770,213 1.1642 11.06 10.97 11.06 10.59 11.25 70,581 10.913 3.51%
2012-07-26 0 1.140 1.140 1.170 1.110 1.180 1,280,000 1,445,600 1.1294 10.69 10.69 10.97 10.40 11.06 136,553 10.586 -2.56%
2012-07-25 0 1.170 1.160 1.170 1.160 1.180 1,212,000 1,407,640 1.1614 10.97 10.87 10.97 10.87 11.06 129,299 10.887 0.86%
2012-07-24 0 1.160 1.160 1.180 1.140 1.200 142,570 164,947 1.1570 10.87 10.87 11.06 10.69 11.25 15,210 10.845 -0.85%
2012-07-23 0 1.170 1.160 1.180 1.150 1.180 380,000 439,480 1.1565 10.97 10.87 11.06 10.78 11.06 40,539 10.841 -1.68%
2012-07-20 0 1.190 1.190 1.200 1.190 1.200 156,000 185,680 1.1903 11.15 11.15 11.25 11.15 11.25 16,642 11.157 -0.83%
2012-07-19 0 1.200 1.180 1.200 1.170 1.210 564,000 671,960 1.1914 11.25 11.06 11.25 10.97 11.34 60,169 11.168 1.69%
2012-07-18 0 1.180 1.170 1.180 1.180 1.190 304,000 359,680 1.1832 11.06 10.97 11.06 11.06 11.15 32,431 11.091 -1.67%
2012-07-17 0 1.200 1.180 1.200 1.180 1.230 740,000 887,680 1.1996 11.25 11.06 11.25 11.06 11.53 78,945 11.244 -2.44%
2012-07-16 0 1.230 1.210 1.230 1.220 1.290 996,000 1,225,680 1.2306 11.53 11.34 11.53 11.44 12.09 106,255 11.535 -1.60%
2012-07-13 0 1.250 1.240 1.250 1.230 1.280 504,000 627,040 1.2441 11.72 11.62 11.72 11.53 12.00 53,768 11.662 0.00%
2012-07-12 0 1.250 1.240 1.250 1.230 1.290 1,004,000 1,260,240 1.2552 11.72 11.62 11.72 11.53 12.09 107,109 11.766 -3.10%
2012-07-11 0 1.290 1.270 1.290 1.270 1.300 372,000 478,640 1.2867 12.09 11.90 12.09 11.90 12.19 39,686 12.061 -2.27%
2012-07-10 0 1.320 1.290 1.320 1.250 1.330 1,568,000 2,005,040 1.2787 12.37 12.09 12.37 11.72 12.47 167,277 11.986 1.54%
2012-07-09 0 1.300 1.290 1.300 1.280 1.350 1,452,000 1,910,360 1.3157 12.19 12.09 12.19 12.00 12.65 154,902 12.333 -0.76%
2012-07-06 0 1.310 1.300 1.310 1.230 1.310 2,524,000 3,173,040 1.2571 12.28 12.19 12.28 11.53 12.28 269,265 11.784 3.97%
2012-07-05 0 1.260 1.250 1.260 1.230 1.260 3,760,000 4,680,040 1.2447 11.81 11.72 11.81 11.53 11.81 401,124 11.667 1.61%
2012-07-04 0 1.240 1.230 1.240 1.200 1.240 1,516,000 1,850,200 1.2204 11.62 11.53 11.62 11.25 11.62 161,730 11.440 3.33%
2012-07-03 0 1.200 1.180 1.200 1.170 1.240 1,420,000 1,695,520 1.1940 11.25 11.06 11.25 10.97 11.62 151,488 11.192 4.35%
2012-06-29 0 1.150 1.130 1.150 1.110 1.150 803,590 907,368 1.1291 10.78 10.59 10.78 10.40 10.78 85,729 10.584 0.88%
2012-06-28 0 1.140 1.130 1.140 1.130 1.160 1,168,000 1,332,280 1.1407 10.69 10.59 10.69 10.59 10.87 124,605 10.692 -1.72%
2012-06-27 0 1.160 1.140 1.160 1.140 1.170 408,000 468,200 1.1475 10.87 10.69 10.87 10.69 10.97 43,526 10.757 -0.85%
2012-06-26 0 1.170 1.140 1.170 1.140 1.260 2,160,000 2,587,040 1.1977 10.97 10.69 10.97 10.69 11.81 230,433 11.227 -4.88%
2012-06-25 0 1.230 1.210 1.230 1.160 1.230 3,336,000 3,915,920 1.1738 11.53 11.34 11.53 10.87 11.53 355,891 11.003 3.36%
2012-06-22 0 1.190 1.180 1.190 1.180 1.210 1,192,613 1,416,184 1.1875 11.15 11.06 11.15 11.06 11.34 127,230 11.131 0.00%
2012-06-21 0 1.190 1.180 1.190 1.180 1.200 2,776,000 3,294,920 1.1869 11.15 11.06 11.15 11.06 11.25 296,149 11.126 -0.83%
2012-06-20 0 1.200 1.190 1.200 1.180 1.200 796,000 949,640 1.1930 11.25 11.15 11.25 11.06 11.25 84,919 11.183 -0.83%
2012-06-19 0 1.210 1.180 1.210 1.160 1.210 1,089,493 1,286,217 1.1806 11.34 11.06 11.34 10.87 11.34 116,229 11.066 1.68%
2012-06-18 0 1.190 1.170 1.190 1.170 1.220 2,456,000 2,949,040 1.2007 11.15 10.97 11.15 10.97 11.44 262,011 11.255 -1.65%
2012-06-15 0 1.210 1.210 1.220 1.190 1.260 7,876,000 9,691,000 1.2304 11.34 11.34 11.44 11.15 11.81 840,227 11.534 -1.63%
2012-06-14 0 1.230 1.210 1.230 1.210 1.250 2,204,613 2,704,569 1.2268 11.53 11.34 11.53 11.34 11.72 235,192 11.499 -2.38%
2012-06-13 0 1.260 1.240 1.270 1.190 1.270 7,252,000 8,936,440 1.2323 11.81 11.62 11.90 11.15 11.90 773,657 11.551 0.80%
2012-06-12 0 1.250 1.240 1.250 1.200 1.250 2,311,387 2,821,002 1.2205 11.72 11.62 11.72 11.25 11.72 246,583 11.440 0.00%
2012-06-11 0 1.250 1.240 1.250 1.170 1.280 9,752,000 11,988,600 1.2293 11.72 11.62 11.72 10.97 12.00 1,040,362 11.523 8.70%
2012-06-08 0 1.150 1.120 1.150 1.120 1.160 1,152,000 1,319,840 1.1457 10.78 10.50 10.78 10.50 10.87 122,898 10.739 0.00%
2012-06-07 0 1.150 1.140 1.150 1.110 1.160 2,164,000 2,457,600 1.1357 10.78 10.69 10.78 10.40 10.87 230,860 10.645 1.77%
2012-06-06 0 1.130 1.110 1.130 1.100 1.140 1,732,000 1,934,920 1.1172 10.59 10.40 10.59 10.31 10.69 184,773 10.472 0.89%
2012-06-05 0 1.120 1.100 1.130 1.070 1.160 4,212,000 4,697,240 1.1152 10.50 10.31 10.59 10.03 10.87 449,344 10.454 1.82%
2012-06-04 0 1.100 1.110 1.120 1.090 1.170 2,124,000 2,370,120 1.1159 10.31 10.40 10.50 10.22 10.97 226,592 10.460 -7.56%
2012-06-01 0 1.190 1.180 1.190 1.150 1.320 4,560,000 5,742,680 1.2594 11.15 11.06 11.15 10.78 12.37 486,470 11.805 -9.85%
2012-05-31 0 1.320 1.300 1.320 1.270 1.350 2,236,000 2,924,840 1.3081 12.37 12.19 12.37 11.90 12.65 238,541 12.261 -2.22%
2012-05-30 0 1.350 1.340 1.350 1.310 1.390 1,516,000 2,041,280 1.3465 12.65 12.56 12.65 12.28 13.03 161,730 12.622 -1.46%
2012-05-29 0 1.370 1.360 1.370 1.340 1.410 3,424,000 4,729,840 1.3814 12.84 12.75 12.84 12.56 13.22 365,279 12.949 0.74%
2012-05-28 0 1.360 1.340 1.350 1.260 1.370 2,732,000 3,644,760 1.3341 12.75 12.56 12.65 11.81 12.84 291,455 12.505 -1.45%
2012-05-25 0 1.380 1.360 1.380 1.340 1.410 2,032,000 2,803,200 1.3795 12.94 12.75 12.94 12.56 13.22 216,778 12.931 0.00%
2012-05-24 0 1.380 1.350 1.390 1.300 1.400 3,264,000 4,461,480 1.3669 12.94 12.65 13.03 12.19 13.12 348,210 12.813 -1.43%
2012-05-23 0 1.400 1.380 1.400 1.370 1.440 3,440,000 4,801,400 1.3958 13.12 12.94 13.12 12.84 13.50 366,986 13.083 -2.10%
2012-05-22 0 1.430 1.420 1.430 1.370 1.430 3,528,000 4,950,920 1.4033 13.40 13.31 13.40 12.84 13.40 376,374 13.154 3.62%
2012-05-21 0 1.380 1.360 1.380 1.330 1.380 5,736,000 7,772,160 1.3550 12.94 12.75 12.94 12.47 12.94 611,928 12.701 3.76%
2012-05-18 0 1.330 1.320 1.330 1.300 1.380 1,640,000 2,210,760 1.3480 12.47 12.37 12.47 12.19 12.94 174,958 12.636 -4.32%
2012-05-17 0 1.390 1.380 1.390 1.370 1.400 1,484,000 2,049,040 1.3808 13.03 12.94 13.03 12.84 13.12 158,316 12.943 0.00%
2012-05-16 0 1.390 1.380 1.390 1.360 1.420 1,946,000 2,688,520 1.3816 13.03 12.94 13.03 12.75 13.31 207,603 12.950 -2.11%
2012-05-15 0 1.420 1.400 1.420 1.350 1.420 2,620,000 3,643,400 1.3906 13.31 13.12 13.31 12.65 13.31 279,507 13.035 2.16%
2012-05-14 0 1.390 1.350 1.380 1.350 1.430 3,348,000 4,643,880 1.3871 13.03 12.65 12.94 12.65 13.40 357,171 13.002 -2.11%
2012-05-11 0 1.420 1.400 1.420 1.400 1.450 2,094,000 2,972,620 1.4196 13.31 13.12 13.31 13.12 13.59 223,392 13.307 -1.39%
2012-05-10 0 1.440 1.430 1.450 1.420 1.470 5,036,000 7,250,400 1.4397 13.50 13.40 13.59 13.31 13.78 537,250 13.495 1.41%
2012-05-09 0 1.420 1.400 1.420 1.350 1.460 5,024,000 7,115,360 1.4163 13.31 13.12 13.31 12.65 13.69 535,970 13.276 2.16%
2012-05-08 0 1.390 1.370 1.390 1.360 1.440 2,880,000 4,019,440 1.3956 13.03 12.84 13.03 12.75 13.50 307,244 13.082 -2.11%
2012-05-07 0 1.420 1.410 1.420 1.350 1.500 7,204,000 10,024,840 1.3916 13.31 13.22 13.31 12.65 14.06 768,537 13.044 -4.70%
2012-05-04 0 1.490 1.480 1.490 1.470 1.530 7,792,000 11,621,320 1.4914 13.97 13.87 13.97 13.78 14.34 831,266 13.980 -0.67%
2012-05-03 0 1.500 1.490 1.500 1.430 1.500 7,428,000 10,975,960 1.4776 14.06 13.97 14.06 13.40 14.06 792,434 13.851 2.74%
2012-05-02 0 1.460 1.450 1.460 1.400 1.470 2,952,000 4,247,440 1.4388 13.69 13.59 13.69 13.12 13.78 314,925 13.487 -0.68%
2012-04-30 0 1.470 1.440 1.470 1.440 1.540 2,836,000 4,178,360 1.4733 13.78 13.50 13.78 13.50 14.44 302,550 13.810 -3.29%
2012-04-27 0 1.520 1.510 1.520 1.500 1.550 3,548,000 5,386,680 1.5182 14.25 14.15 14.25 14.06 14.53 378,508 14.231 1.33%
2012-04-26 0 1.500 1.490 1.500 1.460 1.500 3,712,000 5,506,440 1.4834 14.06 13.97 14.06 13.69 14.06 396,003 13.905 1.35%
2012-04-25 0 1.480 1.460 1.480 1.460 1.500 2,328,000 3,428,760 1.4728 13.87 13.69 13.87 13.69 14.06 248,356 13.806 -0.67%
2012-04-24 0 1.490 1.470 1.500 1.430 1.510 2,248,000 3,307,240 1.4712 13.97 13.78 14.06 13.40 14.15 239,821 13.790 0.68%
2012-04-23 0 1.480 1.460 1.480 1.460 1.510 2,232,000 3,289,920 1.4740 13.87 13.69 13.87 13.69 14.15 238,114 13.817 -0.67%
2012-04-20 0 1.490 1.470 1.490 1.460 1.500 3,308,000 4,896,400 1.4802 13.97 13.78 13.97 13.69 14.06 352,904 13.875 0.00%
2012-04-19 0 1.490 1.470 1.490 1.470 1.500 9,776,000 14,621,000 1.4956 13.97 13.78 13.97 13.78 14.06 1,042,923 14.019 -0.67%
2012-04-18 0 1.500 1.480 1.500 1.460 1.530 4,264,000 6,396,760 1.5002 14.06 13.87 14.06 13.69 14.34 454,892 14.062 2.04%
2012-04-17 0 1.470 1.450 1.470 1.350 1.470 3,496,000 5,033,560 1.4398 13.78 13.59 13.78 12.65 13.78 372,960 13.496 1.38%
2012-04-16 0 1.450 1.440 1.450 1.430 1.470 984,000 1,425,800 1.4490 13.59 13.50 13.59 13.40 13.78 104,975 13.582 0.69%
2012-04-13 0 1.440 1.430 1.440 1.430 1.500 5,656,000 8,215,760 1.4526 13.50 13.40 13.50 13.40 14.06 603,393 13.616 -0.69%
2012-04-12 0 1.450 1.440 1.450 1.430 1.540 3,596,000 5,305,400 1.4754 13.59 13.50 13.59 13.40 14.44 383,628 13.830 0.69%
2012-04-11 0 1.440 1.430 1.440 1.420 1.510 5,436,000 7,912,520 1.4556 13.50 13.40 13.50 13.31 14.15 579,923 13.644 0.70%
2012-04-10 0 1.430 1.410 1.430 1.400 1.450 3,256,000 4,662,760 1.4321 13.40 13.22 13.40 13.12 13.59 347,356 13.424 -1.38%
2012-04-05 0 1.450 1.430 1.460 1.440 1.460 684,000 991,480 1.4495 13.59 13.40 13.69 13.50 13.69 72,970 13.587 -1.36%
2012-04-03 0 1.470 1.450 1.470 1.440 1.520 3,184,000 4,692,760 1.4739 13.78 13.59 13.78 13.50 14.25 339,675 13.815 2.08%
2012-04-02 0 1.440 1.420 1.440 1.380 1.480 1,788,000 2,595,680 1.4517 13.50 13.31 13.50 12.94 13.87 190,747 13.608 -0.69%
2012-03-30 0 1.450 1.440 1.450 1.420 1.480 668,000 972,800 1.4563 13.59 13.50 13.59 13.31 13.87 71,264 13.651 -1.36%
2012-03-29 0 1.470 1.450 1.470 1.460 1.520 316,000 465,200 1.4722 13.78 13.59 13.78 13.69 14.25 33,711 13.799 -4.55%
2012-03-28 0 1.540 1.520 1.540 1.510 1.580 1,728,000 2,667,320 1.5436 14.44 14.25 14.44 14.15 14.81 184,346 14.469 -1.91%
2012-03-27 0 1.570 1.560 1.570 1.510 1.600 3,544,000 5,495,160 1.5506 14.72 14.62 14.72 14.15 15.00 378,081 14.534 1.29%
2012-03-26 0 1.550 1.540 1.550 1.490 1.600 2,476,000 3,807,960 1.5379 14.53 14.44 14.53 13.97 15.00 264,145 14.416 0.65%
2012-03-23 0 1.540 1.530 1.540 1.430 1.620 8,384,000 12,694,200 1.5141 14.44 14.34 14.44 13.40 15.19 894,421 14.193 -3.75%
2012-03-22 0 1.600 1.560 1.610 1.560 1.680 3,180,000 5,098,320 1.6032 15.00 14.62 15.09 14.62 15.75 339,249 15.028 -2.44%
2012-03-21 0 1.640 1.640 1.660 1.640 1.710 2,620,000 4,392,760 1.6766 15.37 15.37 15.56 15.37 16.03 279,507 15.716 -2.38%
2012-03-20 0 1.680 1.670 1.680 1.630 1.750 2,922,000 4,935,840 1.6892 15.75 15.65 15.75 15.28 16.40 311,725 15.834 -1.75%
2012-03-19 0 1.710 1.690 1.720 1.680 1.800 2,334,000 3,988,680 1.7089 16.03 15.84 16.12 15.75 16.87 248,996 16.019 -1.16%
2012-03-16 0 1.730 1.720 1.730 1.720 1.770 1,360,000 2,367,520 1.7408 16.22 16.12 16.22 16.12 16.59 145,087 16.318 -1.14%
2012-03-15 0 1.750 1.730 1.750 1.690 1.750 3,216,000 5,510,760 1.7135 16.40 16.22 16.40 15.84 16.40 343,089 16.062 0.57%
2012-03-14 0 1.740 1.730 1.740 1.720 1.810 22,690,000 40,171,760 1.7705 16.31 16.22 16.31 16.12 16.97 2,420,613 16.596 -1.14%
2012-03-13 0 1.760 1.750 1.760 1.670 1.790 26,844,000 46,734,560 1.7410 16.50 16.40 16.50 15.65 16.78 2,863,770 16.319 5.39%
2012-03-12 0 1.670 1.660 1.670 1.620 1.710 6,696,000 11,097,360 1.6573 15.65 15.56 15.65 15.19 16.03 714,342 15.535 1.21%
2012-03-09 0 1.650 1.640 1.650 1.610 1.680 2,376,000 3,878,360 1.6323 15.47 15.37 15.47 15.09 15.75 253,476 15.301 1.85%
2012-03-08 0 1.620 1.600 1.620 1.600 1.650 716,000 1,157,800 1.6170 15.19 15.00 15.19 15.00 15.47 76,384 15.158 -2.41%
2012-03-07 0 1.660 1.640 1.660 1.640 1.700 1,108,000 1,848,760 1.6686 15.56 15.37 15.56 15.37 15.94 118,204 15.640 -2.35%
2012-03-06 0 1.700 1.690 1.700 1.650 1.720 2,556,000 4,297,960 1.6815 15.94 15.84 15.94 15.47 16.12 272,679 15.762 -1.16%
2012-03-05 0 1.720 1.700 1.710 1.680 1.780 2,060,000 3,522,360 1.7099 16.12 15.94 16.03 15.75 16.69 219,765 16.028 -1.71%
2012-03-02 0 1.750 1.740 1.750 1.720 1.770 1,672,000 2,908,080 1.7393 16.40 16.31 16.40 16.12 16.59 178,372 16.303 0.57%
2012-03-01 0 1.740 1.720 1.750 1.720 1.790 540,000 942,360 1.7451 16.31 16.12 16.40 16.12 16.78 57,608 16.358 -2.79%
2012-02-29 0 1.790 1.740 1.790 1.790 1.810 36,000 64,520 1.7922 16.78 16.31 16.78 16.78 16.97 3,841 16.800 0.00%
2012-02-28 0 1.790 1.750 1.790 1.750 1.790 484,000 855,960 1.7685 16.78 16.40 16.78 16.40 16.78 51,634 16.577 1.70%
2012-02-27 0 1.760 1.780 1.800 1.760 1.820 84,000 150,160 1.7876 16.50 16.69 16.87 16.50 17.06 8,961 16.757 -2.22%
2012-02-24 0 1.800 1.790 1.800 1.740 1.800 656,000 1,153,960 1.7591 16.87 16.78 16.87 16.31 16.87 69,983 16.489 1.12%
2012-02-23 0 1.780 1.750 1.780 1.750 1.790 416,000 732,520 1.7609 16.69 16.40 16.69 16.40 16.78 44,380 16.506 -0.56%
2012-02-22 0 1.790 1.780 1.800 1.750 1.850 356,000 631,600 1.7742 16.78 16.69 16.87 16.40 17.34 37,979 16.630 1.13%
2012-02-21 0 1.770 1.760 1.770 1.750 1.800 288,000 512,240 1.7786 16.59 16.50 16.59 16.40 16.87 30,724 16.672 -1.67%
2012-02-20 0 1.800 1.790 1.830 1.800 1.940 244,000 451,320 1.8497 16.87 16.78 17.15 16.87 18.18 26,030 17.338 -2.70%
2012-02-17 0 1.850 1.830 1.850 1.820 1.860 344,000 627,160 1.8231 17.34 17.15 17.34 17.06 17.44 36,699 17.089 1.65%
2012-02-16 0 1.820 1.800 1.820 1.760 1.870 572,000 1,032,640 1.8053 17.06 16.87 17.06 16.50 17.53 61,022 16.922 -2.67%
2012-02-15 0 1.870 1.870 1.880 1.830 1.930 204,000 382,000 1.8725 17.53 17.53 17.62 17.15 18.09 21,763 17.553 1.08%
2012-02-14 0 1.850 1.840 1.880 1.850 1.940 140,000 259,960 1.8569 17.34 17.25 17.62 17.34 18.18 14,935 17.406 -1.60%
2012-02-13 0 1.880 1.880 1.900 1.880 2.020 316,000 617,560 1.9543 17.62 17.62 17.81 17.62 18.93 33,711 18.319 -3.59%
2012-02-10 0 1.950 1.850 1.950 1.800 1.950 1,336,000 2,475,440 1.8529 18.28 17.34 18.28 16.87 18.28 142,527 17.368 7.14%
2012-02-09 0 1.820 1.800 1.830 1.770 1.830 1,164,000 2,090,200 1.7957 17.06 16.87 17.15 16.59 17.15 124,178 16.832 2.25%
2012-02-08 0 1.780 1.780 1.800 1.740 1.800 944,000 1,672,720 1.7719 16.69 16.69 16.87 16.31 16.87 100,708 16.610 2.30%
2012-02-07 0 1.740 1.720 1.740 1.700 1.740 780,000 1,337,920 1.7153 16.31 16.12 16.31 15.94 16.31 83,212 16.078 1.16%
2012-02-06 0 1.720 1.700 1.730 1.690 1.730 1,832,000 3,141,440 1.7148 16.12 15.94 16.22 15.84 16.22 195,441 16.074 2.38%
2012-02-03 0 1.680 1.670 1.690 1.680 1.750 932,000 1,579,880 1.6952 15.75 15.65 15.84 15.75 16.40 99,428 15.890 -1.18%
2012-02-02 0 1.700 1.700 1.780 1.700 1.790 448,000 770,200 1.7192 15.94 15.94 16.69 15.94 16.78 47,794 16.115 0.00%
2012-02-01 0 1.700 1.690 1.700 1.700 1.730 316,000 538,400 1.7038 15.94 15.84 15.94 15.94 16.22 33,711 15.971 -1.16%
2012-01-31 0 1.720 1.720 1.740 1.700 1.740 1,280,000 2,182,000 1.7047 16.12 16.12 16.31 15.94 16.31 136,553 15.979 0.00%
2012-01-30 0 1.720 1.700 1.720 1.670 1.800 1,380,000 2,347,600 1.7012 16.12 15.94 16.12 15.65 16.87 147,221 15.946 5.52%
2012-01-27 0 1.630 1.600 1.630 1.590 1.640 1,744,000 2,788,720 1.5990 15.28 15.00 15.28 14.90 15.37 186,053 14.989 1.87%
2012-01-26 0 1.600 1.600 1.650 1.600 1.700 240,000 388,840 1.6202 15.00 15.00 15.47 15.00 15.94 25,604 15.187 2.56%
2012-01-20 0 1.560 1.560 1.580 1.500 1.580 1,164,000 1,812,920 1.5575 14.62 14.62 14.81 14.06 14.81 124,178 14.599 4.00%
2012-01-19 0 1.500 1.500 1.540 1.500 1.560 684,000 1,035,120 1.5133 14.06 14.06 14.44 14.06 14.62 72,970 14.185 -2.60%
2012-01-18 0 1.540 1.500 1.540 1.480 1.540 904,000 1,358,240 1.5025 14.44 14.06 14.44 13.87 14.44 96,440 14.084 6.21%
2012-01-17 0 1.450 1.440 1.480 1.450 1.480 256,000 371,400 1.4508 13.59 13.50 13.87 13.59 13.87 27,311 13.599 -0.68%
2012-01-16 0 1.460 1.460 1.490 1.400 1.490 652,000 957,040 1.4679 13.69 13.69 13.97 13.12 13.97 69,557 13.759 2.82%
2012-01-13 0 1.420 1.420 1.450 1.400 1.480 452,000 642,520 1.4215 13.31 13.31 13.59 13.12 13.87 48,220 13.325 -2.07%
2012-01-12 0 1.450 1.450 1.490 1.450 1.500 580,000 852,000 1.4690 13.59 13.59 13.97 13.59 14.06 61,876 13.770 -1.36%
2012-01-11 0 1.470 1.450 1.470 1.450 1.480 136,000 198,160 1.4571 13.78 13.59 13.78 13.59 13.87 14,509 13.658 1.38%
2012-01-10 0 1.450 1.450 1.490 1.400 1.450 529,173 757,757 1.4320 13.59 13.59 13.97 13.12 13.59 56,453 13.423 2.84%
2012-01-09 0 1.410 1.370 1.410 1.360 1.410 1,780,000 2,428,320 1.3642 13.22 12.84 13.22 12.75 13.22 189,894 12.788 0.71%
2012-01-06 0 1.400 1.400 1.410 1.350 1.430 400,000 556,880 1.3922 13.12 13.12 13.22 12.65 13.40 42,673 13.050 -1.41%
2012-01-05 0 1.420 1.350 1.420 1.410 1.430 59,498 84,922 1.4273 13.31 12.65 13.31 13.22 13.40 6,347 13.379 0.71%
2012-01-04 0 1.410 1.400 1.420 1.350 1.430 544,000 758,280 1.3939 13.22 13.12 13.31 12.65 13.40 58,035 13.066 4.44%
2012-01-03 0 1.350 1.320 1.350 1.350 1.350 1,016,000 1,371,600 1.3500 12.65 12.37 12.65 12.65 12.65 108,389 12.654 0.00%
2011-12-30 0 1.350 1.310 1.350 1.350 1.380 906,000 1,227,320 1.3547 12.65 12.28 12.65 12.65 12.94 96,654 12.698 0.00%
2011-12-29 0 1.350 1.310 1.350 1.350 1.360 292,000 394,800 1.3521 12.65 12.28 12.65 12.65 12.75 31,151 12.674 0.00%
2011-12-28 0 1.350 1.340 1.350 1.300 1.350 762,000 1,021,540 1.3406 12.65 12.56 12.65 12.19 12.65 81,292 12.566 0.00%
2011-12-23 0 1.350 1.320 1.350 1.290 1.350 932,000 1,222,160 1.3113 12.65 12.37 12.65 12.09 12.65 99,428 12.292 2.27%
2011-12-22 0 1.320 1.300 1.320 1.270 1.340 961,502 1,258,942 1.3093 12.37 12.19 12.37 11.90 12.56 102,575 12.273 0.76%
2011-12-21 0 1.310 1.310 1.340 1.310 1.340 412,000 543,880 1.3201 12.28 12.28 12.56 12.28 12.56 43,953 12.374 0.00%
2011-12-20 0 1.310 1.300 1.310 1.260 1.370 1,552,000 2,009,320 1.2947 12.28 12.19 12.28 11.81 12.84 165,570 12.136 2.34%
2011-12-19 0 1.280 1.230 1.280 1.280 1.320 1,532,000 1,971,760 1.2870 12.00 11.53 12.00 12.00 12.37 163,437 12.064 0.00%
2011-12-16 0 1.280 1.280 1.290 1.160 1.330 3,208,000 4,101,360 1.2785 12.00 12.00 12.09 10.87 12.47 342,236 11.984 12.28%
2011-12-15 0 1.140 1.130 1.150 1.090 1.160 1,780,000 2,000,520 1.1239 10.69 10.59 10.78 10.22 10.87 189,894 10.535 4.59%
2011-12-14 0 1.090 1.080 1.090 1.060 1.130 440,000 477,960 1.0863 10.22 10.12 10.22 9.936 10.59 46,940 10.182 2.83%
2011-12-13 0 1.060 1.040 1.060 1.000 1.060 588,000 606,440 1.0314 9.936 9.749 9.936 9.374 9.936 62,729 9.6676 0.95%
2011-12-12 0 1.050 1.020 1.050 1.030 1.060 260,000 272,360 1.0475 9.842 9.561 9.842 9.655 9.936 27,737 9.8193 -1.87%
2011-12-09 0 1.070 1.070 1.100 1.070 1.100 696,000 762,440 1.0955 10.03 10.03 10.31 10.03 10.31 74,251 10.268 -0.93%
2011-12-08 0 1.080 1.060 1.080 1.050 1.110 1,260,000 1,368,560 1.0862 10.12 9.936 10.12 9.842 10.40 134,419 10.181 0.00%
2011-12-07 0 1.080 1.080 1.110 1.080 1.130 256,000 281,400 1.0992 10.12 10.12 10.40 10.12 10.59 27,311 10.304 0.00%
2011-12-06 0 1.080 1.060 1.080 1.060 1.100 300,000 325,480 1.0849 10.12 9.936 10.12 9.936 10.31 32,005 10.170 -0.92%
2011-12-05 0 1.090 1.050 1.090 1.050 1.100 400,000 434,880 1.0872 10.22 9.842 10.22 9.842 10.31 42,673 10.191 0.00%
2011-12-02 0 1.090 1.060 1.090 1.020 1.100 400,000 425,080 1.0627 10.22 9.936 10.22 9.561 10.31 42,673 9.9614 -0.91%
2011-12-01 0 1.100 1.070 1.100 1.060 1.150 2,915,052 3,211,340 1.1016 10.31 10.03 10.31 9.936 10.78 310,983 10.326 7.84%
2011-11-30 0 1.020 1.010 1.080 1.010 1.230 5,072,000 5,915,640 1.1663 9.561 9.467 10.12 9.467 11.53 541,091 10.933 -15.70%
2011-11-29 0 1.210 1.200 1.220 1.210 1.300 2,288,000 2,846,400 1.2441 11.34 11.25 11.44 11.34 12.19 244,088 11.661 -9.02%
2011-11-28 0 1.330 1.330 1.350 1.320 1.390 772,000 1,019,800 1.3210 12.47 12.47 12.65 12.37 13.03 82,358 12.382 -2.21%
2011-11-25 0 1.360 1.320 1.380 1.310 1.400 2,608,000 3,554,640 1.3630 12.75 12.37 12.94 12.28 13.12 278,227 12.776 -0.73%
2011-11-24 0 1.370 1.350 1.370 1.350 1.370 548,000 743,560 1.3569 12.84 12.65 12.84 12.65 12.84 58,462 12.719 1.48%
2011-11-23 0 1.350 1.300 1.350 1.330 1.350 4,912,000 6,582,600 1.3401 12.65 12.19 12.65 12.47 12.65 524,022 12.562 0.75%
2011-11-22 0 1.340 1.290 1.340 1.290 1.340 828,000 1,101,000 1.3297 12.56 12.09 12.56 12.09 12.56 88,333 12.464 -0.74%
2011-11-21 0 1.350 1.300 1.350 1.300 1.350 5,624,000 7,478,840 1.3298 12.65 12.19 12.65 12.19 12.65 599,979 12.465 0.75%
2011-11-18 0 1.340 1.340 1.360 1.340 1.340 56,000 75,040 1.3400 12.56 12.56 12.75 12.56 12.56 5,974 12.561 0.00%
2011-11-17 0 1.340 1.330 1.340 1.280 1.350 792,000 1,036,000 1.3081 12.56 12.47 12.56 12.00 12.65 84,492 12.262 0.00%
2011-11-16 0 1.340 1.330 1.360 1.330 1.380 516,000 688,320 1.3340 12.56 12.47 12.75 12.47 12.94 55,048 12.504 -0.74%
2011-11-15 0 1.350 1.320 1.330 1.330 1.410 2,216,000 3,047,840 1.3754 12.65 12.37 12.47 12.47 13.22 236,407 12.892 -13.46%
2011-11-14 0 1.560 1.510 1.560 1.520 1.560 100,000 152,640 1.5264 14.62 14.15 14.62 14.25 14.62 10,668 14.308 0.00%
2011-11-11 0 1.560 1.500 1.560 1.560 1.570 128,000 199,760 1.5606 14.62 14.06 14.62 14.62 14.72 13,655 14.629 0.00%
2011-11-10 0 1.560 1.470 1.560 - - 0 0 - 14.62 13.78 14.62 - - 0 - -0.64%
2011-11-09 0 1.570 1.510 1.570 1.510 1.580 1,108,000 1,730,600 1.5619 14.72 14.15 14.72 14.15 14.81 118,204 14.641 -0.63%
2011-11-08 0 1.580 1.580 1.590 1.500 1.580 504,000 790,880 1.5692 14.81 14.81 14.90 14.06 14.81 53,768 14.709 5.33%
2011-11-07 0 1.500 1.480 1.540 1.500 1.520 740,000 1,111,440 1.5019 14.06 13.87 14.44 14.06 14.25 78,945 14.079 -4.46%
2011-11-04 0 1.570 1.490 1.570 1.500 1.600 1,084,000 1,647,960 1.5203 14.72 13.97 14.72 14.06 15.00 115,643 14.250 0.64%
2011-11-03 0 1.560 1.460 1.560 - - 0 0 - 14.62 13.69 14.62 - - 0 - -1.89%
2011-11-02 0 1.590 1.490 1.590 1.490 1.630 312,000 468,080 1.5003 14.90 13.97 14.90 13.97 15.28 33,285 14.063 4.61%
2011-11-01 0 1.520 1.520 1.630 1.520 1.670 24,000 37,960 1.5817 14.25 14.25 15.28 14.25 15.65 2,560 14.826 -3.80%
2011-10-31 0 1.580 1.580 1.660 1.580 1.670 112,000 181,840 1.6236 14.81 14.81 15.56 14.81 15.65 11,948 15.219 -5.39%
2011-10-28 0 1.670 1.600 1.680 1.570 1.670 216,000 344,120 1.5931 15.65 15.00 15.75 14.72 15.65 23,043 14.934 1.21%
2011-10-27 0 1.650 1.560 1.650 1.570 1.700 48,000 78,520 1.6358 15.47 14.62 15.47 14.72 15.94 5,121 15.334 3.77%
2011-10-26 0 1.590 1.590 1.600 1.590 1.690 80,000 128,320 1.6040 14.90 14.90 15.00 14.90 15.84 8,535 15.035 -5.92%
2011-10-25 0 1.690 1.610 1.690 1.690 1.700 68,000 114,960 1.6906 15.84 15.09 15.84 15.84 15.94 7,254 15.847 1.20%
2011-10-24 0 1.670 1.610 1.670 1.650 1.670 28,000 46,280 1.6529 15.65 15.09 15.65 15.47 15.65 2,987 15.493 1.21%
2011-10-21 0 1.650 1.610 1.650 1.600 1.650 16,000 25,800 1.6125 15.47 15.09 15.47 15.00 15.47 1,707 15.115 3.12%
2011-10-20 0 1.600 1.600 1.680 1.600 1.680 40,000 64,640 1.6160 15.00 15.00 15.75 15.00 15.75 4,267 15.148 -4.76%
2011-10-19 0 1.680 1.490 1.700 1.680 1.700 172,000 289,800 1.6849 15.75 13.97 15.94 15.75 15.94 18,349 15.794 1.82%
2011-10-18 0 1.650 1.550 1.650 1.650 1.650 4,000 6,600 1.6500 15.47 14.53 15.47 15.47 15.47 427 15.467 0.00%
2011-10-17 0 1.650 1.550 1.650 1.580 1.650 76,000 121,560 1.5995 15.47 14.53 15.47 14.81 15.47 8,108 14.993 0.61%
2011-10-14 0 1.640 1.540 1.640 1.640 1.640 56,000 92,080 1.6443 15.37 14.44 15.37 15.37 15.37 5,974 15.413 -0.61%
2011-10-13 0 1.650 1.610 1.650 1.610 1.660 208,000 342,840 1.6483 15.47 15.09 15.47 15.09 15.56 22,190 15.450 3.12%
2011-10-12 0 1.600 1.500 1.660 1.600 1.600 40,000 64,240 1.6060 15.00 14.06 15.56 15.00 15.00 4,267 15.054 0.00%
2011-10-11 0 1.600 1.560 1.620 1.600 1.600 40,000 63,920 1.5980 15.00 14.62 15.19 15.00 15.00 4,267 14.979 2.56%
2011-10-10 0 1.560 1.500 1.560 1.500 1.580 132,001 202,361 1.5330 14.62 14.06 14.62 14.06 14.81 14,082 14.370 5.41%
2011-10-07 0 1.480 1.360 1.570 1.480 1.620 220,000 338,480 1.5385 13.87 12.75 14.72 13.87 15.19 23,470 14.422 -5.73%
2011-10-06 0 1.570 1.510 1.570 1.450 1.600 124,000 189,080 1.5248 14.72 14.15 14.72 13.59 15.00 13,229 14.293 5.37%
2011-10-04 0 1.490 1.350 1.490 1.350 1.500 20,000 27,600 1.3800 13.97 12.65 13.97 12.65 14.06 2,134 12.936 2.76%
2011-10-03 0 1.450 1.340 1.450 1.450 1.450 20,000 29,000 1.4500 13.59 12.56 13.59 13.59 13.59 2,134 13.592 -7.05%
2011-09-30 0 1.560 1.500 1.580 1.340 1.560 268,000 400,360 1.4939 14.62 14.06 14.81 12.56 14.62 28,591 14.003 4.70%
2011-09-28 0 1.490 1.400 1.490 1.500 1.560 92,000 138,440 1.5048 13.97 13.12 13.97 14.06 14.62 9,815 14.105 -4.49%
2011-09-27 0 1.560 1.520 1.570 1.500 1.580 188,000 288,360 1.5338 14.62 14.25 14.72 14.06 14.81 20,056 14.378 2.63%
2011-09-26 0 1.520 1.470 1.520 1.520 1.580 48,000 73,760 1.5367 14.25 13.78 14.25 14.25 14.81 5,121 14.404 -1.94%
2011-09-23 0 1.550 1.440 1.550 1.400 1.560 112,000 167,600 1.4964 14.53 13.50 14.53 13.12 14.62 11,948 14.027 1.97%
2011-09-22 0 1.520 1.500 1.520 1.500 1.520 28,000 42,400 1.5143 14.25 14.06 14.25 14.06 14.25 2,987 14.194 -5.00%
2011-09-21 0 1.600 1.520 1.600 1.560 1.600 184,000 293,240 1.5937 15.00 14.25 15.00 14.62 15.00 19,629 14.939 1.91%
2011-09-20 0 1.570 1.480 1.570 1.490 1.570 108,000 164,120 1.5196 14.72 13.87 14.72 13.97 14.72 11,522 14.244 5.37%
2011-09-19 0 1.490 1.490 1.530 1.440 1.490 228,000 332,320 1.4575 13.97 13.97 14.34 13.50 13.97 24,323 13.663 0.68%
2011-09-16 0 1.480 1.470 1.520 1.480 1.620 688,000 1,047,480 1.5225 13.87 13.78 14.25 13.87 15.19 73,397 14.271 -11.90%
2011-09-15 0 1.680 1.610 1.680 1.690 1.690 44,000 74,360 1.6900 15.75 15.09 15.75 15.84 15.84 4,694 15.841 -1.18%
2011-09-14 0 1.700 1.620 1.700 1.740 1.740 20,000 34,800 1.7400 15.94 15.19 15.94 16.31 16.31 2,134 16.310 -2.30%
2011-09-12 0 1.740 1.650 1.740 1.690 1.740 140,000 240,600 1.7186 16.31 15.47 16.31 15.84 16.31 14,935 16.109 0.58%
2011-09-09 0 1.730 1.710 1.730 1.710 1.730 24,000 41,200 1.7167 16.22 16.03 16.22 16.03 16.22 2,560 16.091 1.76%
2011-09-08 0 1.700 1.700 1.750 1.700 1.750 148,000 252,800 1.7081 15.94 15.94 16.40 15.94 16.40 15,789 16.011 0.59%
2011-09-07 0 1.690 1.690 1.700 1.690 1.810 858,000 1,477,920 1.7225 15.84 15.84 15.94 15.84 16.97 91,533 16.146 -11.05%
2011-09-06 0 1.900 1.880 1.900 1.900 1.900 36,000 68,400 1.9000 17.81 17.62 17.81 17.81 17.81 3,841 17.810 -3.06%
2011-09-05 0 1.960 1.900 1.970 1.900 1.960 440,000 842,440 1.9146 18.37 17.81 18.47 17.81 18.37 46,940 17.947 0.51%
2011-09-02 0 1.950 1.900 1.950 1.950 1.980 32,000 63,040 1.9700 18.28 17.81 18.28 18.28 18.56 3,414 18.466 0.00%
2011-09-01 0 1.950 1.830 1.950 1.950 1.950 4,000 7,800 1.9500 18.28 17.15 18.28 18.28 18.28 427 18.279 2.63%
2011-08-31 0 1.900 1.850 1.900 1.950 1.950 5,600 10,840 1.9357 17.81 17.34 17.81 18.28 18.28 597 18.145 0.00%
2011-08-30 0 1.900 1.870 1.910 1.900 1.920 22,000 41,880 1.9036 17.81 17.53 17.90 17.81 18.00 2,347 17.844 -2.06%
2011-08-29 0 1.940 1.860 1.940 1.850 1.950 206,400 392,248 1.9004 18.18 17.44 18.18 17.34 18.28 22,019 17.814 -2.02%
2011-08-26 0 1.980 1.900 1.980 1.830 1.980 236,000 440,680 1.8673 18.56 17.81 18.56 17.15 18.56 25,177 17.503 0.51%
2011-08-25 0 1.970 1.890 1.970 1.900 1.970 8,000 15,480 1.9350 18.47 17.72 18.47 17.81 18.47 853 18.138 0.00%
2011-08-24 0 1.970 1.910 1.980 1.900 1.980 344,000 657,960 1.9127 18.47 17.90 18.56 17.81 18.56 36,699 17.929 -3.43%
2011-08-23 0 2.040 1.950 2.050 2.040 2.050 216,000 424,680 1.9661 19.12 18.28 19.22 19.12 19.22 23,043 18.430 4.62%
2011-08-22 0 1.950 1.910 2.000 1.870 2.050 160,000 318,560 1.9910 18.28 17.90 18.75 17.53 19.22 17,069 18.663 -4.88%
2011-08-19 0 2.050 1.920 2.050 1.970 2.060 28,000 55,920 1.9971 19.22 18.00 19.22 18.47 19.31 2,987 18.721 -1.44%
2011-08-18 0 2.080 2.040 2.080 2.040 2.110 44,000 91,320 2.0755 19.50 19.12 19.50 19.12 19.78 4,694 19.455 0.97%
2011-08-17 0 2.060 2.040 2.080 2.040 2.110 232,000 477,360 2.0576 19.31 19.12 19.50 19.12 19.78 24,750 19.287 -5.94%
2011-08-16 0 2.190 2.060 2.380 - - 0 0 - 20.53 19.31 22.31 - - 0 - 0.00%
2011-08-15 0 2.190 2.190 2.300 2.130 2.190 8,000 17,280 2.1600 20.53 20.53 21.56 19.97 20.53 853 20.247 2.34%
2011-08-12 0 2.140 1.990 2.150 - - 0 0 - 20.06 18.65 20.15 - - 0 - 0.00%
2011-08-11 0 2.140 2.010 2.140 2.050 2.140 36,000 75,240 2.0900 20.06 18.84 20.06 19.22 20.06 3,841 19.591 0.00%
2011-08-10 0 2.140 2.030 2.140 2.150 2.260 24,000 52,040 2.1683 20.06 19.03 20.06 20.15 21.18 2,560 20.325 2.39%
2011-08-09 0 2.090 1.970 2.100 1.960 2.100 120,000 246,920 2.0577 19.59 18.47 19.68 18.37 19.68 12,802 19.288 -2.79%
2011-08-08 0 2.150 1.960 2.150 2.120 2.170 8,000 17,160 2.1450 20.15 18.37 20.15 19.87 20.34 853 20.106 -0.92%
2011-08-05 0 2.170 2.050 2.190 2.040 2.170 48,000 99,800 2.0792 20.34 19.22 20.53 19.12 20.34 5,121 19.489 -3.98%
2011-08-04 0 2.260 2.100 2.260 2.310 2.310 24,000 55,440 2.3100 21.18 19.68 21.18 21.65 21.65 2,560 21.653 0.44%
2011-08-03 0 2.250 2.120 2.250 - - 0 0 - 21.09 19.87 21.09 - - 0 - -2.17%
2011-08-02 0 2.300 2.110 2.310 2.100 2.300 172,000 391,600 2.2767 21.56 19.78 21.65 19.68 21.56 18,349 21.341 3.60%
2011-08-01 0 2.220 2.120 2.300 - - 4,000 8,880 2.2200 20.81 19.87 21.56 - - 427 20.810 0.00%
2011-07-29 0 2.220 2.200 2.300 - - 0 0 - 20.81 20.62 21.56 - - 0 - 0.00%
2011-07-28 0 2.220 2.200 2.220 2.170 2.220 64,000 140,560 2.1963 20.81 20.62 20.81 20.34 20.81 6,828 20.587 -0.45%
2011-07-27 0 2.230 2.150 2.270 2.160 2.230 80,000 175,600 2.1950 20.90 20.15 21.28 20.25 20.90 8,535 20.575 1.83%
2011-07-26 0 2.190 2.170 2.200 2.170 2.290 156,000 344,880 2.2108 20.53 20.34 20.62 20.34 21.47 16,642 20.723 -4.78%
2011-07-25 0 2.300 2.210 2.350 2.290 2.300 24,000 55,160 2.2983 21.56 20.72 22.03 21.47 21.56 2,560 21.544 -3.36%
2011-07-22 0 2.380 2.200 2.380 2.380 2.390 24,000 57,160 2.3817 22.31 20.62 22.31 22.31 22.40 2,560 22.325 1.28%
2011-07-21 0 2.350 2.260 2.380 - - 0 0 - 22.03 21.18 22.31 - - 0 - 0.00%
2011-07-20 0 2.350 2.250 2.350 2.370 2.370 4,000 9,480 2.3700 22.03 21.09 22.03 22.22 22.22 427 22.216 3.07%
2011-07-19 0 2.280 2.210 2.370 2.280 2.370 44,000 101,960 2.3173 21.37 20.72 22.22 21.37 22.22 4,694 21.721 -3.39%
2011-07-18 0 2.360 2.200 2.360 - - 0 0 - 22.12 20.62 22.12 - - 0 - -1.67%
2011-07-15 0 2.400 2.180 2.400 - - 0 0 - 22.50 20.43 22.50 - - 0 - 0.00%
2011-07-14 0 2.400 2.280 2.400 2.450 2.450 4,000 9,800 2.4500 22.50 21.37 22.50 22.97 22.97 427 22.965 1.27%
2011-07-13 0 2.370 2.270 2.370 2.400 2.400 4,000 9,600 2.4000 22.22 21.28 22.22 22.50 22.50 427 22.497 3.95%
2011-07-12 0 2.280 2.200 2.390 2.200 2.440 400,000 916,280 2.2907 21.37 20.62 22.40 20.62 22.87 42,673 21.472 -2.15%
2011-07-11 0 2.330 2.330 2.450 2.330 2.330 8,000 18,640 2.3300 21.84 21.84 22.97 21.84 21.84 853 21.841 -4.90%
2011-07-08 0 2.450 2.300 2.450 2.460 2.460 364,000 895,440 2.4600 22.97 21.56 22.97 23.06 23.06 38,832 23.059 -0.41%
2011-07-07 0 2.460 2.260 2.460 2.390 2.490 2,720,000 6,508,560 2.3929 23.06 21.18 23.06 22.40 23.34 290,175 22.430 2.93%
2011-07-06 0 2.390 2.220 2.390 2.320 2.390 204,000 475,400 2.3304 22.40 20.81 22.40 21.75 22.40 21,763 21.844 3.91%
2011-07-05 0 2.300 2.190 2.330 2.290 2.400 244,000 561,360 2.3007 21.56 20.53 21.84 21.47 22.50 26,030 21.566 2.68%
2011-07-04 0 2.240 2.120 2.260 2.240 2.280 48,500 109,795 2.2638 21.00 19.87 21.18 21.00 21.37 5,174 21.220 0.90%
2011-06-30 0 2.220 2.100 2.220 2.170 2.280 32,000 70,920 2.2163 20.81 19.68 20.81 20.34 21.37 3,414 20.774 1.83%
2011-06-29 0 2.180 2.110 2.180 2.000 2.180 396,000 813,720 2.0548 20.43 19.78 20.43 18.75 20.43 42,246 19.261 -0.91%
2011-06-28 0 2.200 2.080 2.300 1.940 2.200 372,000 761,040 2.0458 20.62 19.50 21.56 18.18 20.62 39,686 19.177 3.77%
2011-06-27 0 2.120 2.120 2.160 2.100 2.160 248,000 530,480 2.1390 19.87 19.87 20.25 19.68 20.25 26,457 20.051 -1.85%
2011-06-24 0 2.160 2.120 2.180 2.140 2.160 44,000 94,800 2.1545 20.25 19.87 20.43 20.06 20.25 4,694 20.196 2.86%
2011-06-23 0 2.100 2.100 2.150 2.080 2.140 120,000 254,320 2.1193 19.68 19.68 20.15 19.50 20.06 12,802 19.866 -0.47%
2011-06-22 0 2.110 2.090 2.150 2.110 2.120 48,000 101,480 2.1142 19.78 19.59 20.15 19.78 19.87 5,121 19.817 0.48%
2011-06-21 0 2.100 2.110 2.150 2.100 2.150 80,000 170,000 2.1250 19.68 19.78 20.15 19.68 20.15 8,535 19.919 -4.11%
2011-06-20 0 2.190 2.170 2.200 2.120 2.190 108,000 235,360 2.1793 20.53 20.34 20.62 19.87 20.53 11,522 20.428 3.30%
2011-06-17 0 2.120 2.100 2.160 2.100 2.180 244,000 521,240 2.1362 19.87 19.68 20.25 19.68 20.43 26,030 20.024 0.95%
2011-06-16 0 2.100 2.070 2.100 2.100 2.150 80,500 171,155 2.1261 19.68 19.40 19.68 19.68 20.15 8,588 19.930 0.00%
2011-06-15 0 2.100 2.070 2.100 2.100 2.100 16,000 33,600 2.1000 19.68 19.40 19.68 19.68 19.68 1,707 19.685 -0.47%
2011-06-14 0 2.110 2.110 2.150 2.100 2.100 32,000 68,200 2.1313 19.78 19.78 20.15 19.68 19.68 3,414 19.978 0.00%
2011-06-13 0 2.110 2.110 2.150 2.020 2.150 124,000 261,560 2.1094 19.78 19.78 20.15 18.93 20.15 13,229 19.772 1.93%
2011-06-10 0 2.070 2.040 2.070 2.050 2.100 52,000 107,000 2.0577 19.40 19.12 19.40 19.22 19.68 5,547 19.288 -1.90%
2011-06-09 0 2.110 2.110 2.120 2.080 2.220 336,000 716,200 2.1315 19.78 19.78 19.87 19.50 20.81 35,845 19.980 -7.05%
2011-06-08 0 2.270 2.260 2.300 2.260 2.320 104,000 239,320 2.3012 21.28 21.18 21.56 21.18 21.75 11,095 21.570 -4.62%
2011-06-07 0 2.380 2.370 2.410 2.370 2.420 380,000 907,280 2.3876 22.31 22.22 22.59 22.22 22.68 40,539 22.380 -1.65%
2011-06-03 0 2.420 2.410 2.420 2.400 2.440 260,000 627,400 2.4131 22.68 22.59 22.68 22.50 22.87 27,737 22.619 0.00%
2011-06-02 0 2.420 2.420 2.440 2.390 2.420 188,000 451,640 2.4023 22.68 22.68 22.87 22.40 22.68 20,056 22.519 -2.02%
2011-06-01 0 2.470 2.420 2.470 2.450 2.470 12,000 29,480 2.4567 23.15 22.68 23.15 22.97 23.15 1,280 23.028 0.41%
2011-05-31 0 2.460 2.450 2.490 2.450 2.490 172,000 424,840 2.4700 23.06 22.97 23.34 22.97 23.34 18,349 23.153 -0.81%
2011-05-30 0 2.480 2.460 2.480 2.410 2.480 132,000 322,920 2.4464 23.25 23.06 23.25 22.59 23.25 14,082 22.931 0.00%
2011-05-27 0 2.480 2.440 2.480 - - 0 0 - 23.25 22.87 23.25 - - 0 - 0.00%
2011-05-26 0 2.480 2.420 2.480 - - 0 0 - 23.25 22.68 23.25 - - 0 - 0.00%
2011-05-25 0 2.480 2.420 2.480 2.420 2.480 1,108,000 2,713,720 2.4492 23.25 22.68 23.25 22.68 23.25 118,204 22.958 0.40%
2011-05-24 0 2.470 2.450 2.480 2.470 2.470 16,000 39,520 2.4700 23.15 22.97 23.25 23.15 23.15 1,707 23.153 0.00%
2011-05-23 0 2.470 2.430 2.480 2.470 2.510 20,000 49,560 2.4780 23.15 22.78 23.25 23.15 23.53 2,134 23.228 -0.40%
2011-05-20 0 2.480 2.460 2.480 2.480 2.570 360,000 894,760 2.4854 23.25 23.06 23.25 23.25 24.09 38,406 23.298 0.00%
2011-05-19 0 2.480 2.480 2.550 2.460 2.460 4,000 9,840 2.4600 23.25 23.25 23.90 23.06 23.06 427 23.059 -3.12%
2011-05-18 0 2.560 2.520 2.560 2.520 2.560 52,000 132,280 2.5438 24.00 23.62 24.00 23.62 24.00 5,547 23.845 1.59%
2011-05-17 0 2.520 2.480 2.520 2.440 2.520 136,500 343,080 2.5134 23.62 23.25 23.62 22.87 23.62 14,562 23.560 1.20%
2011-05-16 0 2.490 2.490 2.520 2.480 2.520 128,000 321,480 2.5116 23.34 23.34 23.62 23.25 23.62 13,655 23.543 0.00%
2011-05-13 0 2.490 2.480 2.500 2.460 2.490 40,000 99,120 2.4780 23.34 23.25 23.43 23.06 23.34 4,267 23.228 0.00%
2011-05-12 0 2.490 2.430 2.490 2.430 2.490 276,000 673,680 2.4409 23.34 22.78 23.34 22.78 23.34 29,444 22.880 2.47%
2011-05-11 0 2.430 2.430 2.470 2.420 2.560 380,000 937,440 2.4669 22.78 22.78 23.15 22.68 24.00 40,539 23.124 -4.33%
2011-05-09 0 2.540 2.510 2.540 2.500 2.550 364,000 915,240 2.5144 23.81 23.53 23.81 23.43 23.90 38,832 23.569 -0.39%
2011-05-06 0 2.550 2.510 2.580 - - 0 0 - 23.90 23.53 24.18 - - 0 - 0.00%
2011-05-05 0 2.550 2.520 2.550 - - 0 0 - 23.90 23.62 23.90 - - 0 - -0.78%
2011-05-04 0 2.570 2.530 2.590 2.520 2.580 80,000 203,280 2.5410 24.09 23.72 24.28 23.62 24.18 8,535 23.818 -0.77%
2011-05-03 0 2.590 2.540 2.590 2.540 2.620 996,000 2,572,240 2.5826 24.28 23.81 24.28 23.81 24.56 106,255 24.208 -0.38%
2011-04-29 0 2.600 2.550 2.600 2.590 2.610 488,000 1,266,840 2.5960 24.37 23.90 24.37 24.28 24.47 52,061 24.334 -0.38%
2011-04-28 0 2.610 2.580 2.610 2.570 2.640 1,832,500 4,761,510 2.5984 24.47 24.18 24.47 24.09 24.75 195,495 24.356 -2.25%
2011-04-27 0 2.670 2.630 2.670 2.630 2.680 980,000 2,588,520 2.6413 25.03 24.65 25.03 24.65 25.12 104,548 24.759 1.14%
2011-04-26 0 2.640 2.600 2.640 2.590 2.640 480,000 1,250,960 2.6062 24.75 24.37 24.75 24.28 24.75 51,207 24.429 -0.38%
2011-04-21 0 2.650 2.650 2.680 2.580 2.680 2,880,000 7,629,360 2.6491 24.84 24.84 25.12 24.18 25.12 307,244 24.832 0.38%
2011-04-20 0 2.640 2.640 2.660 2.600 2.690 1,360,000 3,599,960 2.6470 24.75 24.75 24.93 24.37 25.22 145,087 24.812 1.54%
2011-04-19 0 2.600 2.600 2.610 2.550 2.620 1,172,000 3,035,600 2.5901 24.37 24.37 24.47 23.90 24.56 125,031 24.279 0.78%
2011-04-18 0 2.580 2.510 2.580 2.550 2.600 952,000 2,449,960 2.5735 24.18 23.53 24.18 23.90 24.37 101,561 24.123 0.00%
2011-04-15 0 2.580 2.500 2.580 2.400 2.600 1,188,000 2,970,880 2.5007 24.18 23.43 24.18 22.50 24.37 126,738 23.441 5.31%
2011-04-14 0 2.450 2.440 2.480 2.430 2.450 248,000 604,640 2.4381 22.97 22.87 23.25 22.78 22.97 26,457 22.854 0.00%
2011-04-13 0 2.450 2.440 2.450 2.440 2.450 432,000 1,057,080 2.4469 22.97 22.87 22.97 22.87 22.97 46,087 22.937 0.00%
2011-04-12 0 2.450 2.430 2.460 2.420 2.450 88,000 213,480 2.4259 22.97 22.78 23.06 22.68 22.97 9,388 22.740 -0.81%
2011-04-11 0 2.470 2.450 2.470 2.410 2.470 164,000 400,280 2.4407 23.15 22.97 23.15 22.59 23.15 17,496 22.879 0.82%
2011-04-08 0 2.450 2.450 2.480 2.430 2.480 404,000 989,000 2.4480 22.97 22.97 23.25 22.78 23.25 43,100 22.947 0.00%
2011-04-07 0 2.450 2.450 2.480 2.450 2.500 216,000 535,840 2.4807 22.97 22.97 23.25 22.97 23.43 23,043 23.254 -1.21%
2011-04-06 0 2.480 2.460 2.480 2.380 2.530 672,000 1,654,560 2.4621 23.25 23.06 23.25 22.31 23.72 71,690 23.079 -3.88%
2011-04-04 0 2.580 2.570 2.580 2.510 2.700 504,000 1,296,240 2.5719 24.18 24.09 24.18 23.53 25.31 53,768 24.108 -2.64%
2011-04-01 0 2.650 2.550 2.650 2.600 2.700 92,000 243,080 2.6422 24.84 23.90 24.84 24.37 25.31 9,815 24.767 1.92%
2011-03-31 0 2.600 2.580 2.650 2.550 2.700 724,000 1,904,240 2.6302 24.37 24.18 24.84 23.90 25.31 77,238 24.654 -0.38%
2011-03-30 0 2.610 2.590 2.610 2.540 2.650 257,000 664,620 2.5861 24.47 24.28 24.47 23.81 24.84 27,417 24.241 3.57%
2011-03-29 0 2.520 2.510 2.520 2.450 2.520 384,000 952,760 2.4811 23.62 23.53 23.62 22.97 23.62 40,966 23.257 2.44%
2011-03-28 0 2.460 2.460 2.500 2.450 2.500 512,000 1,272,240 2.4848 23.06 23.06 23.43 22.97 23.43 54,621 23.292 -1.60%
2011-03-25 0 2.500 2.480 2.540 2.460 2.500 532,000 1,329,480 2.4990 23.43 23.25 23.81 23.06 23.43 56,755 23.425 1.63%
2011-03-24 0 2.460 2.460 2.510 2.450 2.490 256,000 633,840 2.4759 23.06 23.06 23.53 22.97 23.34 27,311 23.209 -1.20%
2011-03-23 0 2.490 2.480 2.490 2.420 2.500 352,000 872,320 2.4782 23.34 23.25 23.34 22.68 23.43 37,552 23.230 2.89%
2011-03-22 0 2.420 2.410 2.460 2.420 2.460 348,000 843,920 2.4251 22.68 22.59 23.06 22.68 23.06 37,125 22.732 -1.22%
2011-03-21 0 2.450 2.420 2.470 2.430 2.470 40,000 97,840 2.4460 22.97 22.68 23.15 22.78 23.15 4,267 22.928 1.66%
2011-03-18 0 2.410 2.410 2.440 2.380 2.440 804,000 1,938,160 2.4106 22.59 22.59 22.87 22.31 22.87 85,772 22.597 0.42%
2011-03-17 0 2.400 2.400 2.430 2.380 2.460 928,000 2,227,240 2.4000 22.50 22.50 22.78 22.31 23.06 99,001 22.497 -4.00%
2011-03-16 0 2.500 2.500 2.550 2.400 2.560 848,000 2,099,160 2.4754 23.43 23.43 23.90 22.50 24.00 90,466 23.204 4.17%
2011-03-15 0 2.400 2.400 2.420 2.400 2.450 2,464,000 5,917,280 2.4015 22.50 22.50 22.68 22.50 22.97 262,864 22.511 -2.04%
2011-03-14 0 2.450 2.450 2.490 2.440 2.500 344,000 848,600 2.4669 22.97 22.97 23.34 22.87 23.43 36,699 23.124 -1.21%
2011-03-11 0 2.480 2.480 2.520 2.480 2.510 188,000 468,920 2.4943 23.25 23.25 23.62 23.25 23.53 20,056 23.380 -0.40%
2011-03-10 0 2.490 2.480 2.490 2.460 2.490 64,000 158,640 2.4788 23.34 23.25 23.34 23.06 23.34 6,828 23.235 -0.80%
2011-03-09 0 2.510 2.500 2.510 2.500 2.520 344,000 861,240 2.5036 23.53 23.43 23.53 23.43 23.62 36,699 23.468 0.00%
2011-03-08 0 2.510 2.500 2.570 2.510 2.530 120,000 302,160 2.5180 23.53 23.43 24.09 23.53 23.72 12,802 23.603 -0.40%
2011-03-07 0 2.520 2.520 2.550 2.520 2.560 140,000 354,400 2.5314 23.62 23.62 23.90 23.62 24.00 14,935 23.729 -3.82%
2011-03-04 0 2.620 2.620 2.640 2.550 2.640 412,000 1,061,280 2.5759 24.56 24.56 24.75 23.90 24.75 43,953 24.146 1.55%
2011-03-03 0 2.580 2.550 2.580 2.500 2.630 756,000 1,903,880 2.5184 24.18 23.90 24.18 23.43 24.65 80,652 23.606 0.00%
2011-03-02 0 2.580 2.570 2.580 2.560 2.650 1,004,000 2,603,480 2.5931 24.18 24.09 24.18 24.00 24.84 107,109 24.307 -2.27%
2011-03-01 0 2.640 2.610 2.640 2.550 2.640 1,052,000 2,707,240 2.5734 24.75 24.47 24.75 23.90 24.75 112,229 24.122 -0.38%
2011-02-28 0 2.650 2.650 2.700 2.520 2.680 584,000 1,528,560 2.6174 24.84 24.84 25.31 23.62 25.12 62,302 24.535 -1.12%
2011-02-25 0 2.680 2.680 2.750 2.610 2.700 632,000 1,689,920 2.6739 25.12 25.12 25.78 24.47 25.31 67,423 25.064 0.00%
2011-02-24 0 2.680 2.650 2.680 2.650 2.700 276,000 737,280 2.6713 25.12 24.84 25.12 24.84 25.31 29,444 25.040 0.75%
2011-02-23 0 2.660 2.660 2.690 2.650 2.700 552,000 1,477,320 2.6763 24.93 24.93 25.22 24.84 25.31 58,888 25.087 0.38%
2011-02-22 0 2.650 2.650 2.680 2.650 2.700 288,000 769,200 2.6708 24.84 24.84 25.12 24.84 25.31 30,724 25.035 -1.49%
2011-02-21 0 2.690 2.690 2.750 2.650 2.750 656,000 1,783,640 2.7190 25.22 25.22 25.78 24.84 25.78 69,983 25.487 0.00%
2011-02-18 0 2.690 2.690 2.700 2.660 2.700 260,000 697,040 2.6809 25.22 25.22 25.31 24.93 25.31 27,737 25.130 -0.37%
2011-02-17 0 2.700 2.680 2.700 2.580 2.710 748,000 1,977,120 2.6432 25.31 25.12 25.31 24.18 25.40 79,798 24.777 5.88%
2011-02-16 0 2.550 2.530 2.550 2.500 2.570 992,000 2,516,760 2.5371 23.90 23.72 23.90 23.43 24.09 105,828 23.781 -0.39%
2011-02-15 0 2.560 2.560 2.600 2.540 2.570 780,000 1,990,080 2.5514 24.00 24.00 24.37 23.81 24.09 83,212 23.916 -0.39%
2011-02-14 0 2.570 2.570 2.590 2.560 2.590 204,000 524,400 2.5706 24.09 24.09 24.28 24.00 24.28 21,763 24.096 0.00%
2011-02-11 0 2.570 2.570 2.580 2.570 2.640 324,000 837,160 2.5838 24.09 24.09 24.18 24.09 24.75 34,565 24.220 -3.75%
2011-02-10 0 2.670 2.620 2.670 2.630 2.670 304,000 810,280 2.6654 25.03 24.56 25.03 24.65 25.03 32,431 24.984 -0.37%
2011-02-09 0 2.680 2.640 2.680 2.650 2.680 1,132,000 3,014,440 2.6629 25.12 24.75 25.12 24.84 25.12 120,764 24.961 0.00%
2011-02-08 0 2.680 2.670 2.680 2.650 2.700 1,320,000 3,517,600 2.6648 25.12 25.03 25.12 24.84 25.31 140,820 24.979 0.00%
2011-02-07 0 2.680 2.660 2.680 2.660 2.700 1,164,000 3,120,880 2.6812 25.12 24.93 25.12 24.93 25.31 124,178 25.132 -1.47%
2011-02-02 0 2.720 2.710 2.720 2.610 2.720 224,000 600,920 2.6827 25.50 25.40 25.50 24.47 25.50 23,897 25.147 0.74%
2011-02-01 0 2.700 2.680 2.720 2.570 2.720 1,228,000 3,272,680 2.6650 25.31 25.12 25.50 24.09 25.50 131,005 24.981 0.75%
2011-01-31 0 2.680 2.600 2.680 2.580 2.680 1,348,000 3,565,960 2.6454 25.12 24.37 25.12 24.18 25.12 143,807 24.797 5.10%
2011-01-28 0 2.550 2.580 2.590 2.530 2.600 980,000 2,506,760 2.5579 23.90 24.18 24.28 23.72 24.37 104,548 23.977 -1.92%
2011-01-27 0 2.600 2.600 2.660 2.600 2.660 1,396,000 3,654,680 2.6180 24.37 24.37 24.93 24.37 24.93 148,928 24.540 0.39%
2011-01-26 0 2.590 2.550 2.590 2.520 2.590 1,448,000 3,716,800 2.5669 24.28 23.90 24.28 23.62 24.28 154,475 24.061 2.78%
2011-01-25 0 2.520 2.490 2.520 2.450 2.520 1,392,000 3,475,240 2.4966 23.62 23.34 23.62 22.97 23.62 148,501 23.402 5.00%
2011-01-24 0 2.400 2.400 2.450 2.400 2.460 1,540,000 3,747,640 2.4335 22.50 22.50 22.97 22.50 23.06 164,290 22.811 -2.04%
2011-01-21 0 2.450 2.410 2.450 2.380 2.450 1,300,000 3,138,000 2.4138 22.97 22.59 22.97 22.31 22.97 138,687 22.627 2.08%
2011-01-20 0 2.400 2.390 2.400 2.390 2.480 2,188,000 5,326,960 2.4346 22.50 22.40 22.50 22.40 23.25 233,420 22.821 -3.23%
2011-01-19 0 2.480 2.470 2.480 2.480 2.590 2,476,000 6,241,800 2.5209 23.25 23.15 23.25 23.25 24.28 264,145 23.630 -0.80%
2011-01-18 0 2.500 2.500 2.510 2.450 2.510 1,412,000 3,516,280 2.4903 23.43 23.43 23.53 22.97 23.53 150,635 23.343 0.00%
2011-01-17 0 2.500 2.480 2.520 2.490 2.580 668,000 1,688,720 2.5280 23.43 23.25 23.62 23.34 24.18 71,264 23.697 -3.10%
2011-01-14 0 2.580 2.550 2.600 2.580 2.580 12,000 30,960 2.5800 24.18 23.90 24.37 24.18 24.18 1,280 24.184 0.00%
2011-01-13 0 2.580 2.580 2.650 2.550 2.620 440,000 1,131,560 2.5717 24.18 24.18 24.84 23.90 24.56 46,940 24.106 1.18%
2011-01-12 0 2.550 2.550 2.560 2.500 2.560 320,000 810,800 2.5338 23.90 23.90 24.00 23.43 24.00 34,138 23.751 -0.39%
2011-01-11 0 2.560 2.530 2.580 2.500 2.560 144,000 362,320 2.5161 24.00 23.72 24.18 23.43 24.00 15,362 23.585 0.79%
2011-01-10 0 2.540 2.500 2.540 2.500 2.600 724,000 1,846,080 2.5498 23.81 23.43 23.81 23.43 24.37 77,238 23.901 0.40%
2011-01-07 0 2.530 2.530 2.550 2.530 2.600 732,000 1,871,760 2.5570 23.72 23.72 23.90 23.72 24.37 78,091 23.969 -2.69%
2011-01-06 0 2.600 2.570 2.600 2.580 2.600 224,000 578,600 2.5830 24.37 24.09 24.37 24.18 24.37 23,897 24.212 -1.52%
2011-01-05 0 2.640 2.600 2.640 2.600 2.640 372,000 971,880 2.6126 24.75 24.37 24.75 24.37 24.75 39,686 24.489 -1.12%
2011-01-04 0 2.670 2.630 2.670 2.650 2.670 472,000 1,256,960 2.6631 25.03 24.65 25.03 24.84 25.03 50,354 24.963 -1.11%
2011-01-03 0 2.700 2.690 2.700 2.630 2.700 620,000 1,665,400 2.6861 25.31 25.22 25.31 24.65 25.31 66,143 25.179 0.00%
2010-12-31 0 2.700 2.680 2.700 2.600 2.700 348,000 920,760 2.6459 25.31 25.12 25.31 24.37 25.31 37,125 24.801 1.50%
2010-12-30 0 2.660 2.620 2.660 2.630 2.720 1,208,000 3,215,880 2.6622 24.93 24.56 24.93 24.65 25.50 128,872 24.954 0.38%
2010-12-29 0 2.650 2.600 2.650 2.570 2.700 1,596,000 4,192,960 2.6272 24.84 24.37 24.84 24.09 25.31 170,264 24.626 2.32%
2010-12-28 0 2.590 2.540 2.590 2.500 2.590 636,000 1,611,240 2.5334 24.28 23.81 24.28 23.43 24.28 67,850 23.747 -0.38%
2010-12-24 0 2.600 2.600 2.650 2.600 2.630 220,000 576,080 2.6185 24.37 24.37 24.84 24.37 24.65 23,470 24.545 -0.38%
2010-12-23 0 2.610 2.610 2.650 2.610 2.700 340,000 901,760 2.6522 24.47 24.47 24.84 24.47 25.31 36,272 24.861 -1.51%
2010-12-22 0 2.650 2.640 2.650 2.600 2.700 1,512,000 4,051,560 2.6796 24.84 24.75 24.84 24.37 25.31 161,303 25.118 -1.12%
2010-12-21 0 2.680 2.600 2.680 2.540 2.700 1,048,000 2,787,160 2.6595 25.12 24.37 25.12 23.81 25.31 111,803 24.929 3.88%
2010-12-20 0 2.580 2.570 2.590 2.530 2.620 300,000 768,640 2.5621 24.18 24.09 24.28 23.72 24.56 32,005 24.017 -2.64%
2010-12-17 0 2.650 2.630 2.650 2.600 2.650 372,000 977,840 2.6286 24.84 24.65 24.84 24.37 24.84 39,686 24.640 4.33%
2010-12-16 0 2.540 2.540 2.650 2.540 2.700 264,000 692,680 2.6238 23.81 23.81 24.84 23.81 25.31 28,164 24.594 -2.68%
2010-12-15 0 2.610 2.660 2.670 2.600 2.800 216,000 571,960 2.6480 24.47 24.93 25.03 24.37 26.25 23,043 24.821 -3.33%
2010-12-14 0 2.700 2.650 2.700 2.650 2.720 788,000 2,126,440 2.6985 25.31 24.84 25.31 24.84 25.50 84,065 25.295 1.50%
2010-12-13 0 2.660 2.660 2.720 2.650 2.790 440,000 1,187,600 2.6991 24.93 24.93 25.50 24.84 26.15 46,940 25.300 -2.56%
2010-12-10 0 2.730 2.620 2.720 2.600 2.730 312,000 826,240 2.6482 25.59 24.56 25.50 24.37 25.59 33,285 24.823 1.11%
2010-12-09 0 2.700 2.680 2.700 2.690 2.780 356,000 962,200 2.7028 25.31 25.12 25.31 25.22 26.06 37,979 25.335 -1.82%
2010-12-08 0 2.750 2.680 2.750 2.680 2.750 568,000 1,541,720 2.7143 25.78 25.12 25.78 25.12 25.78 60,595 25.443 0.36%
2010-12-07 0 2.740 2.730 2.740 2.720 2.780 428,000 1,171,880 2.7380 25.68 25.59 25.68 25.50 26.06 45,660 25.665 -2.14%
2010-12-06 0 2.800 2.750 2.800 2.730 2.890 352,000 980,440 2.7853 26.25 25.78 26.25 25.59 27.09 37,552 26.109 0.36%
2010-12-03 0 2.790 2.790 2.800 2.790 2.850 388,000 1,091,640 2.8135 26.15 26.15 26.25 26.15 26.71 41,393 26.373 -0.71%
2010-12-02 0 2.810 2.750 2.840 2.750 2.830 152,000 423,680 2.7874 26.34 25.78 26.62 25.78 26.53 16,216 26.128 0.36%
2010-12-01 0 2.800 2.820 2.880 2.790 2.930 388,000 1,124,680 2.8987 26.25 26.43 27.00 26.15 27.46 41,393 27.171 -4.76%
2010-11-30 0 2.940 2.920 2.950 2.510 2.950 1,312,000 3,573,960 2.7241 27.56 27.37 27.65 23.53 27.65 139,967 25.534 8.89%
2010-11-29 0 2.700 2.700 2.740 2.670 2.740 264,000 711,160 2.6938 25.31 25.31 25.68 25.03 25.68 28,164 25.251 -1.82%
2010-11-26 0 2.750 2.710 2.750 2.730 2.750 124,000 340,240 2.7439 25.78 25.40 25.78 25.59 25.78 13,229 25.720 0.00%
2010-11-25 0 2.750 2.710 2.750 2.700 2.800 288,000 785,760 2.7283 25.78 25.40 25.78 25.31 26.25 30,724 25.574 -0.72%
2010-11-24 0 2.770 2.730 2.770 2.720 2.800 364,000 1,003,040 2.7556 25.97 25.59 25.97 25.50 26.25 38,832 25.830 0.73%
2010-11-23 0 2.750 2.750 2.790 2.750 2.750 128,000 352,000 2.7500 25.78 25.78 26.15 25.78 25.78 13,655 25.778 -1.79%
2010-11-22 0 2.800 2.740 2.800 2.720 2.800 272,000 746,920 2.7460 26.25 25.68 26.25 25.50 26.25 29,017 25.740 0.00%
2010-11-19 0 2.800 2.780 2.800 2.750 2.800 664,000 1,835,160 2.7638 26.25 26.06 26.25 25.78 26.25 70,837 25.907 -2.44%
2010-11-18 0 2.870 2.790 2.870 2.780 2.870 444,000 1,243,800 2.8014 26.90 26.15 26.90 26.06 26.90 47,367 26.259 1.06%
2010-11-17 0 2.840 2.780 2.840 2.750 2.890 528,000 1,471,720 2.7873 26.62 26.06 26.62 25.78 27.09 56,328 26.128 -1.73%
2010-11-16 0 2.890 2.880 2.890 2.750 2.950 1,132,000 3,220,080 2.8446 27.09 27.00 27.09 25.78 27.65 120,764 26.664 0.00%
2010-11-15 0 2.890 2.860 2.900 2.860 2.900 216,000 622,480 2.8819 27.09 26.81 27.18 26.81 27.18 23,043 27.013 -0.34%
2010-11-12 0 2.900 2.850 2.900 2.850 2.950 2,040,000 5,886,720 2.8856 27.18 26.71 27.18 26.71 27.65 217,631 27.049 -0.68%
2010-11-11 0 2.920 2.920 2.940 2.840 2.950 4,080,000 11,854,840 2.9056 27.37 27.37 27.56 26.62 27.65 435,262 27.236 3.91%
2010-11-10 0 2.810 2.810 2.830 2.790 2.860 760,000 2,146,720 2.8246 26.34 26.34 26.53 26.15 26.81 81,078 26.477 1.44%
2010-11-09 0 2.770 2.750 2.780 2.750 2.850 996,000 2,781,840 2.7930 25.97 25.78 26.06 25.78 26.71 106,255 26.181 -0.72%
2010-11-08 0 2.790 2.720 2.790 2.650 2.790 456,000 1,248,960 2.7389 26.15 25.50 26.15 24.84 26.15 48,647 25.674 5.28%
2010-11-05 0 2.650 2.650 2.680 2.640 2.750 1,312,000 3,519,080 2.6822 24.84 24.84 25.12 24.75 25.78 139,967 25.142 -3.28%
2010-11-04 0 2.740 2.730 2.770 2.740 2.780 472,000 1,300,320 2.7549 25.68 25.59 25.97 25.68 26.06 50,354 25.824 -1.79%
2010-11-03 0 2.790 2.770 2.790 2.740 2.840 356,000 985,600 2.7685 26.15 25.97 26.15 25.68 26.62 37,979 25.951 1.27%
2010-11-02 0 2.770 2.770 2.800 2.700 2.830 1,140,000 3,148,720 2.7620 25.82 25.82 26.10 25.17 26.38 122,280 25.750 -2.81%
2010-11-01 0 2.850 2.780 2.850 2.800 2.900 368,000 1,039,160 2.8238 26.57 25.92 26.57 26.10 27.04 39,473 26.326 2.89%
2010-10-29 0 2.770 2.760 2.800 2.760 2.770 144,000 398,440 2.7669 25.82 25.73 26.10 25.73 25.82 15,446 25.796 -0.72%
2010-10-28 0 2.790 2.750 2.790 2.750 2.790 428,000 1,185,640 2.7702 26.01 25.64 26.01 25.64 26.01 45,908 25.826 -0.36%
2010-10-27 0 2.800 2.770 2.800 2.720 2.800 660,000 1,824,040 2.7637 26.10 25.82 26.10 25.36 26.10 70,793 25.766 -0.36%
2010-10-26 0 2.810 2.800 2.810 2.800 2.820 256,000 719,360 2.8100 26.20 26.10 26.20 26.10 26.29 27,459 26.197 -1.40%
2010-10-25 0 2.850 2.820 2.850 2.800 2.870 588,000 1,666,040 2.8334 26.57 26.29 26.57 26.10 26.76 63,071 26.416 1.42%
2010-10-22 0 2.810 2.800 2.810 2.800 2.840 336,000 944,840 2.8120 26.20 26.10 26.20 26.10 26.48 36,040 26.216 -0.71%
2010-10-21 0 2.830 2.810 2.830 2.800 2.880 912,000 2,562,520 2.8098 26.38 26.20 26.38 26.10 26.85 97,824 26.195 -1.74%
2010-10-20 0 2.880 2.830 2.880 2.800 2.880 968,000 2,740,480 2.8311 26.85 26.38 26.85 26.10 26.85 103,830 26.394 -0.35%
2010-10-19 0 2.890 2.850 2.890 2.820 2.940 1,664,000 4,818,040 2.8955 26.94 26.57 26.94 26.29 27.41 178,485 26.994 -0.34%
2010-10-18 0 2.900 2.880 2.900 2.880 2.900 364,000 1,053,680 2.8947 27.04 26.85 27.04 26.85 27.04 39,044 26.987 -0.34%
2010-10-15 0 2.910 2.910 2.930 2.880 2.950 1,516,000 4,429,000 2.9215 27.13 27.13 27.32 26.85 27.50 162,610 27.237 0.00%
2010-10-14 0 2.910 2.900 2.910 2.880 2.950 2,004,000 5,824,640 2.9065 27.13 27.04 27.13 26.85 27.50 214,955 27.097 -1.02%
2010-10-13 0 2.940 2.930 2.940 2.920 3.000 196,000 575,600 2.9367 27.41 27.32 27.41 27.22 27.97 21,024 27.379 0.34%
2010-10-12 0 2.930 2.930 2.950 2.930 2.960 560,000 1,647,360 2.9417 27.32 27.32 27.50 27.32 27.60 60,067 27.425 -1.01%
2010-10-11 0 2.960 2.960 2.990 2.930 3.000 488,000 1,447,200 2.9656 27.60 27.60 27.88 27.32 27.97 52,344 27.648 -1.00%
2010-10-08 0 2.990 2.990 3.000 2.930 3.050 1,076,000 3,246,000 3.0167 27.88 27.88 27.97 27.32 28.43 115,415 28.125 1.36%
2010-10-07 0 2.950 2.950 2.970 2.950 3.030 264,000 787,680 2.9836 27.50 27.50 27.69 27.50 28.25 28,317 27.816 -2.32%
2010-10-06 0 3.020 3.000 3.020 2.990 3.030 1,236,000 3,715,960 3.0064 28.16 27.97 28.16 27.88 28.25 132,577 28.029 1.68%
2010-10-05 0 2.970 2.950 2.990 2.940 3.050 892,000 2,662,160 2.9845 27.69 27.50 27.88 27.41 28.43 95,678 27.824 1.71%
2010-10-04 0 2.920 2.920 2.950 2.920 2.980 292,000 857,320 2.9360 27.22 27.22 27.50 27.22 27.78 31,321 27.372 -1.02%
2010-09-30 0 2.950 2.940 2.960 2.910 2.950 228,000 670,960 2.9428 27.50 27.41 27.60 27.13 27.50 24,456 27.435 1.37%
2010-09-29 0 2.910 2.910 2.930 2.900 2.980 1,118,000 3,270,840 2.9256 27.13 27.13 27.32 27.04 27.78 119,920 27.275 0.69%
2010-09-28 0 2.890 2.900 2.910 2.850 3.000 556,000 1,610,040 2.8958 26.94 27.04 27.13 26.57 27.97 59,638 26.997 -1.70%
2010-09-27 0 2.940 2.910 2.940 2.800 2.950 1,480,000 4,216,640 2.8491 27.41 27.13 27.41 26.10 27.50 158,749 26.562 1.73%
2010-09-24 0 2.890 2.890 2.920 2.870 2.940 240,000 696,440 2.9018 26.94 26.94 27.22 26.76 27.41 25,743 27.053 -2.03%
2010-09-22 0 2.950 2.890 2.950 2.880 3.000 732,000 2,129,640 2.9093 27.50 26.94 27.50 26.85 27.97 78,516 27.124 -0.67%
2010-09-21 0 2.970 2.970 2.990 2.960 3.150 1,075,597 3,264,307 3.0349 27.69 27.69 27.88 27.60 29.37 115,372 28.294 -1.66%
2010-09-20 0 3.020 3.020 3.100 2.890 3.150 4,826,000 14,492,940 3.0031 28.16 28.16 28.90 26.94 29.37 517,650 27.998 2.37%
2010-09-17 0 2.950 2.910 2.950 2.900 2.950 1,328,000 3,882,720 2.9237 27.50 27.13 27.50 27.04 27.50 142,445 27.258 1.72%
2010-09-16 0 2.900 2.880 2.900 2.780 2.900 664,000 1,894,600 2.8533 27.04 26.85 27.04 25.92 27.04 71,222 26.601 1.05%
2010-09-15 0 2.870 2.870 2.900 2.850 2.950 264,000 762,560 2.8885 26.76 26.76 27.04 26.57 27.50 28,317 26.929 -1.03%
2010-09-14 0 2.900 2.900 2.940 2.840 2.900 548,000 1,569,400 2.8639 27.04 27.04 27.41 26.48 27.04 58,780 26.700 2.11%
2010-09-13 0 2.840 2.810 2.840 2.800 2.840 196,000 552,280 2.8178 26.48 26.20 26.48 26.10 26.48 21,024 26.270 1.43%
2010-09-10 0 2.800 2.790 2.810 2.790 2.820 1,284,000 3,604,800 2.8075 26.10 26.01 26.20 26.01 26.29 137,725 26.174 -0.36%
2010-09-09 0 2.810 2.780 2.810 2.780 2.810 572,000 1,601,520 2.7999 26.20 25.92 26.20 25.92 26.20 61,354 26.103 0.36%
2010-09-08 0 2.800 2.770 2.800 2.760 2.800 204,000 569,520 2.7918 26.10 25.82 26.10 25.73 26.10 21,882 26.027 0.36%
2010-09-07 0 2.790 2.760 2.790 2.790 2.810 96,000 268,880 2.8008 26.01 25.73 26.01 26.01 26.20 10,297 26.112 1.45%
2010-09-06 0 2.750 2.700 2.790 2.720 2.800 584,000 1,623,800 2.7805 25.64 25.17 26.01 25.36 26.10 62,641 25.922 -1.79%
2010-09-03 0 2.800 2.780 2.840 2.800 2.850 452,000 1,276,080 2.8232 26.10 25.92 26.48 26.10 26.57 48,483 26.320 -0.71%
2010-09-02 0 2.820 2.800 2.820 2.820 2.870 400,000 1,139,840 2.8496 26.29 26.10 26.29 26.29 26.76 42,905 26.567 -2.08%
2010-09-01 0 2.880 2.810 2.880 2.800 2.900 204,000 579,520 2.8408 26.85 26.20 26.85 26.10 27.04 21,882 26.484 2.86%
2010-08-31 0 2.800 2.780 2.900 2.750 2.800 140,000 389,760 2.7840 26.10 25.92 27.04 25.64 26.10 15,017 25.955 1.82%
2010-08-30 0 2.750 2.750 2.900 2.750 2.750 12,000 33,000 2.7500 25.64 25.64 27.04 25.64 25.64 1,287 25.638 0.73%
2010-08-27 0 2.730 2.720 2.780 2.700 2.800 336,000 923,040 2.7471 25.45 25.36 25.92 25.17 26.10 36,040 25.611 -2.50%
2010-08-26 0 2.800 2.800 2.850 2.800 2.810 80,000 224,760 2.8095 26.10 26.10 26.57 26.10 26.20 8,581 26.193 -1.41%
2010-08-25 0 2.840 2.810 2.850 2.800 2.870 104,000 294,000 2.8269 26.48 26.20 26.57 26.10 26.76 11,155 26.355 1.07%
2010-08-24 0 2.810 2.810 2.890 2.800 2.800 4,000 11,200 2.8000 26.20 26.20 26.94 26.10 26.10 429 26.104 -2.43%
2010-08-23 0 2.880 2.840 2.880 2.840 3.050 360,000 1,071,960 2.9777 26.85 26.48 26.85 26.48 28.43 38,615 27.760 -2.04%
2010-08-20 0 2.940 2.880 2.950 2.810 2.950 2,356,000 6,847,560 2.9064 27.41 26.85 27.50 26.20 27.50 252,711 27.096 3.16%
2010-08-19 0 2.850 2.800 2.850 2.800 2.850 256,000 728,000 2.8438 26.57 26.10 26.57 26.10 26.57 27,459 26.512 3.64%
2010-08-18 0 2.750 2.750 2.800 2.700 2.800 677,905 1,875,867 2.7672 25.64 25.64 26.10 25.17 26.10 72,714 25.798 1.10%
2010-08-17 0 2.720 2.670 2.700 2.680 2.720 520,000 1,402,600 2.6973 25.36 24.89 25.17 24.99 25.36 55,777 25.147 3.03%
2010-08-16 0 2.640 2.640 2.680 2.600 2.700 572,000 1,517,400 2.6528 24.61 24.61 24.99 24.24 25.17 61,354 24.732 0.38%
2010-08-13 0 2.630 2.630 2.650 2.630 2.700 376,000 1,000,440 2.6607 24.52 24.52 24.71 24.52 25.17 40,331 24.806 -0.75%
2010-08-12 0 2.650 2.620 2.650 2.620 2.680 248,000 658,600 2.6556 24.71 24.43 24.71 24.43 24.99 26,601 24.758 1.15%
2010-08-11 0 2.620 2.620 2.700 2.600 2.660 228,000 598,200 2.6237 24.43 24.43 25.17 24.24 24.80 24,456 24.460 0.77%
2010-08-10 0 2.600 2.600 2.660 2.600 2.600 80,000 208,000 2.6000 24.24 24.24 24.80 24.24 24.24 8,581 24.240 0.00%
2010-08-09 0 2.600 2.600 2.650 2.520 2.610 392,000 1,006,240 2.5669 24.24 24.24 24.71 23.49 24.33 42,047 23.931 -0.38%
2010-08-06 0 2.610 2.610 2.640 2.600 2.650 230,000 599,340 2.6058 24.33 24.33 24.61 24.24 24.71 24,670 24.294 -1.14%
2010-08-05 0 2.640 2.600 2.640 2.600 2.650 240,000 634,000 2.6417 24.61 24.24 24.61 24.24 24.71 25,743 24.628 -0.38%
2010-08-04 0 2.650 2.610 2.670 2.580 2.660 556,000 1,453,480 2.6142 24.71 24.33 24.89 24.05 24.80 59,638 24.372 -0.38%
2010-08-03 0 2.660 2.660 2.680 2.650 2.750 288,000 781,480 2.7135 24.80 24.80 24.99 24.71 25.64 30,892 25.297 -3.27%
2010-08-02 0 2.750 2.700 2.780 2.700 2.780 484,000 1,320,680 2.7287 25.64 25.17 25.92 25.17 25.92 51,915 25.439 1.85%
2010-07-30 0 2.700 2.670 2.700 2.700 2.750 712,000 1,940,680 2.7257 25.17 24.89 25.17 25.17 25.64 76,371 25.411 1.89%
2010-07-29 0 2.650 2.650 2.690 2.650 2.680 448,000 1,188,280 2.6524 24.71 24.71 25.08 24.71 24.99 48,054 24.728 0.00%
2010-07-28 0 2.650 2.640 2.690 2.640 2.650 148,000 391,400 2.6446 24.71 24.61 25.08 24.61 24.71 15,875 24.655 0.38%
2010-07-27 0 2.640 2.640 2.670 2.630 2.650 228,000 601,680 2.6389 24.61 24.61 24.89 24.52 24.71 24,456 24.603 0.00%
2010-07-26 0 2.640 2.630 2.670 2.630 2.700 440,000 1,166,040 2.6501 24.61 24.52 24.89 24.52 25.17 47,196 24.707 0.76%
2010-07-23 0 2.620 2.620 2.650 2.600 2.620 420,000 1,096,480 2.6107 24.43 24.43 24.71 24.24 24.43 45,050 24.339 0.77%
2010-07-22 0 2.600 2.630 2.640 2.530 2.640 776,000 1,991,640 2.5665 24.24 24.52 24.61 23.59 24.61 83,236 23.928 0.39%
2010-07-21 0 2.590 2.550 2.590 2.550 2.590 484,000 1,238,120 2.5581 24.15 23.77 24.15 23.77 24.15 51,915 23.849 1.57%
2010-07-20 0 2.550 2.510 2.580 2.500 2.580 428,000 1,081,360 2.5265 23.77 23.40 24.05 23.31 24.05 45,908 23.555 2.00%
2010-07-19 0 2.500 2.490 2.540 2.470 2.500 60,000 149,400 2.4900 23.31 23.21 23.68 23.03 23.31 6,436 23.214 -1.96%
2010-07-16 0 2.550 2.500 2.550 2.450 2.550 448,000 1,125,200 2.5116 23.77 23.31 23.77 22.84 23.77 48,054 23.415 2.00%
2010-07-15 0 2.500 2.480 2.500 2.450 2.600 672,000 1,682,080 2.5031 23.31 23.12 23.31 22.84 24.24 72,081 23.336 -2.72%
2010-07-14 0 2.570 2.550 2.570 2.500 2.570 908,000 2,295,200 2.5278 23.96 23.77 23.96 23.31 23.96 97,395 23.566 -1.15%
2010-07-13 0 2.600 2.550 2.640 2.550 2.650 920,000 2,378,000 2.5848 24.24 23.77 24.61 23.77 24.71 98,682 24.098 0.00%
2010-07-12 0 2.600 2.570 2.650 2.500 2.650 1,396,000 3,614,040 2.5889 24.24 23.96 24.71 23.31 24.71 149,739 24.136 0.78%
2010-07-09 0 2.580 2.520 2.600 2.570 2.650 176,000 453,000 2.5739 24.05 23.49 24.24 23.96 24.71 18,878 23.996 2.38%
2010-07-08 0 2.520 2.520 2.560 2.500 2.600 240,000 614,240 2.5593 23.49 23.49 23.87 23.31 24.24 25,743 23.860 1.20%
2010-07-07 0 2.490 2.460 2.540 2.490 2.490 16,000 39,840 2.4900 23.21 22.93 23.68 23.21 23.21 1,716 23.214 -0.40%
2010-07-06 0 2.500 2.450 2.500 2.420 2.500 216,000 530,920 2.4580 23.31 22.84 23.31 22.56 23.31 23,169 22.915 1.21%
2010-07-05 0 2.470 2.420 2.470 2.360 2.470 648,000 1,556,840 2.4025 23.03 22.56 23.03 22.00 23.03 69,506 22.399 4.22%
2010-07-02 0 2.370 2.330 2.370 2.300 2.500 736,000 1,769,200 2.4038 22.10 21.72 22.10 21.44 23.31 78,945 22.410 -5.20%
2010-06-30 0 2.500 2.500 2.550 2.500 2.550 436,000 1,096,400 2.5147 23.31 23.31 23.77 23.31 23.77 46,767 23.444 -1.96%
2010-06-29 0 2.550 2.550 2.570 2.550 2.650 340,000 882,320 2.5951 23.77 23.77 23.96 23.77 24.71 36,469 24.193 -5.20%
2010-06-28 0 2.690 2.650 2.730 2.610 2.760 168,000 448,400 2.6690 25.08 24.71 25.45 24.33 25.73 18,020 24.883 -0.37%
2010-06-25 0 2.700 2.650 2.700 2.700 2.780 100,000 272,160 2.7216 25.17 24.71 25.17 25.17 25.92 10,726 25.373 -3.57%
2010-06-24 0 2.800 2.730 2.800 - - 0 0 - 26.10 25.45 26.10 - - 0 - -1.75%
2010-06-23 0 2.850 2.710 2.850 2.850 2.850 24,000 67,760 2.8233 26.57 25.27 26.57 26.57 26.57 2,574 26.322 2.52%
2010-06-22 0 2.780 2.760 2.780 2.780 2.880 240,000 675,600 2.8150 25.92 25.73 25.92 25.92 26.85 25,743 26.244 -1.07%
2010-06-21 0 2.810 2.810 2.830 2.750 2.880 968,000 2,717,720 2.8076 26.20 26.20 26.38 25.64 26.85 103,830 26.175 -4.10%
2010-06-18 0 2.930 2.930 2.940 2.700 2.980 92,000 259,160 2.8170 27.32 27.32 27.41 25.17 27.78 9,868 26.262 1.03%
2010-06-17 0 2.900 2.870 2.900 2.900 2.920 2,288,000 6,658,200 2.9101 27.04 26.76 27.04 27.04 27.22 245,417 27.130 -0.34%
2010-06-15 0 2.910 2.880 2.920 2.880 2.990 540,000 1,578,920 2.9239 27.13 26.85 27.22 26.85 27.88 57,922 27.259 -1.69%
2010-06-14 0 2.960 2.950 2.960 2.890 3.000 2,796,000 8,244,200 2.9486 27.60 27.50 27.60 26.94 27.97 299,907 27.489 3.14%
2010-06-11 0 2.870 2.860 2.880 2.830 2.920 7,860,000 21,962,760 2.7942 26.76 26.66 26.85 26.38 27.22 843,086 26.050 0.70%
2010-06-10 0 2.850 2.780 2.850 2.790 2.890 276,000 776,120 2.8120 26.57 25.92 26.57 26.01 26.94 29,605 26.216 0.00%
2010-06-09 0 2.850 2.840 2.850 2.700 2.870 2,636,000 7,419,960 2.8149 26.57 26.48 26.57 25.17 26.76 282,745 26.243 5.56%
2010-06-08 0 2.700 2.640 2.700 2.600 2.700 5,476,000 14,262,880 2.6046 25.17 24.61 25.17 24.24 25.17 587,371 24.283 3.85%
2010-06-07 0 2.600 2.550 2.600 2.580 2.620 132,000 342,960 2.5982 24.24 23.77 24.24 24.05 24.43 14,159 24.223 -1.89%
2010-06-04 0 2.650 2.580 2.650 2.540 2.650 6,444,000 16,715,480 2.5940 24.71 24.05 24.71 23.68 24.71 691,201 24.183 2.71%
2010-06-03 0 2.580 2.550 2.580 2.500 2.590 836,000 2,138,640 2.5582 24.05 23.77 24.05 23.31 24.15 89,672 23.850 1.57%
2010-06-02 0 2.540 2.520 2.550 2.500 2.540 228,000 571,000 2.5044 23.68 23.49 23.77 23.31 23.68 24,456 23.348 0.00%
2010-06-01 0 2.540 2.540 2.580 2.530 2.650 1,716,000 4,414,880 2.5728 23.68 23.68 24.05 23.59 24.71 184,063 23.986 -2.31%
2010-05-31 0 2.600 2.600 2.630 2.590 2.700 536,000 1,412,440 2.6351 24.24 24.24 24.52 24.15 25.17 57,493 24.567 -1.89%
2010-05-28 0 2.650 2.650 2.680 2.510 2.700 5,284,000 13,013,560 2.4628 24.71 24.71 24.99 23.40 25.17 566,777 22.961 6.85%
2010-05-27 0 2.480 2.440 2.490 2.340 2.490 5,984,000 14,156,520 2.3657 23.12 22.75 23.21 21.82 23.21 641,861 22.055 5.98%
2010-05-26 0 2.340 2.340 2.360 2.250 2.400 4,024,000 9,222,800 2.2919 21.82 21.82 22.00 20.98 22.37 431,625 21.368 -0.43%
2010-05-25 0 2.350 2.300 2.380 2.250 2.400 5,352,000 12,321,560 2.3022 21.91 21.44 22.19 20.98 22.37 574,070 21.463 -2.08%
2010-05-24 0 2.400 2.250 2.410 2.130 2.450 20,816,000 45,881,160 2.2041 22.37 20.98 22.47 19.86 22.84 2,232,782 20.549 7.14%
2010-05-20 0 2.240 2.220 2.270 2.210 2.270 332,000 744,720 2.2431 20.88 20.70 21.16 20.60 21.16 35,611 20.912 -1.32%
2010-05-19 0 2.270 2.270 2.320 2.210 2.390 672,000 1,539,560 2.2910 21.16 21.16 21.63 20.60 22.28 72,081 21.359 -0.87%
2010-05-18 0 2.290 2.280 2.290 2.250 2.340 264,000 608,280 2.3041 21.35 21.26 21.35 20.98 21.82 28,317 21.481 0.00%
2010-05-17 0 2.290 2.250 2.290 2.230 2.300 1,236,000 2,832,320 2.2915 21.35 20.98 21.35 20.79 21.44 132,577 21.364 -0.87%
2010-05-14 0 2.310 2.290 2.310 2.290 2.350 780,000 1,801,680 2.3098 21.54 21.35 21.54 21.35 21.91 83,665 21.534 0.43%
2010-05-13 0 2.300 2.300 2.340 2.270 2.340 428,000 984,880 2.3011 21.44 21.44 21.82 21.16 21.82 45,908 21.453 0.44%
2010-05-12 0 2.290 2.270 2.290 2.250 2.300 112,000 255,920 2.2850 21.35 21.16 21.35 20.98 21.44 12,013 21.303 1.33%
2010-05-11 0 2.260 2.260 2.300 2.250 2.260 128,000 288,200 2.2516 21.07 21.07 21.44 20.98 21.07 13,730 20.991 0.44%
2010-05-10 0 2.250 2.250 2.280 2.210 2.300 528,000 1,182,240 2.2391 20.98 20.98 21.26 20.60 21.44 56,635 20.875 1.35%
2010-05-07 0 2.220 2.210 2.220 2.100 2.260 528,000 1,174,680 2.2248 20.70 20.60 20.70 19.58 21.07 56,635 20.741 -2.63%
2010-05-06 0 2.280 2.280 2.290 2.200 2.330 2,768,000 6,246,160 2.2566 21.26 21.26 21.35 20.51 21.72 296,903 21.038 -0.87%
2010-05-05 0 2.300 2.300 2.330 2.280 2.310 708,000 1,624,800 2.2949 21.44 21.44 21.72 21.26 21.54 75,942 21.395 -2.13%
2010-05-04 0 2.350 2.350 2.360 2.270 2.380 680,000 1,589,520 2.3375 21.91 21.91 22.00 21.16 22.19 72,939 21.793 3.98%
2010-05-03 0 2.260 2.250 2.290 2.260 2.300 184,000 418,000 2.2717 21.07 20.98 21.35 21.07 21.44 19,736 21.179 -3.42%
2010-04-30 0 2.340 2.300 2.350 2.330 2.360 1,116,000 2,605,280 2.3345 21.82 21.44 21.91 21.72 22.00 119,705 21.764 0.43%
2010-04-29 0 2.330 2.270 2.330 2.330 2.400 1,028,000 2,420,960 2.3550 21.72 21.16 21.72 21.72 22.37 110,266 21.956 0.00%
2010-04-28 0 2.330 2.330 2.360 2.290 2.380 364,000 848,240 2.3303 21.72 21.72 22.00 21.35 22.19 39,044 21.725 0.00%
2010-04-27 0 2.330 2.310 2.350 2.270 2.360 1,388,000 3,210,560 2.3131 21.72 21.54 21.91 21.16 22.00 148,881 21.565 3.10%
2010-04-26 0 2.260 2.260 2.290 2.240 2.300 812,000 1,838,040 2.2636 21.07 21.07 21.35 20.88 21.44 87,097 21.103 0.89%
2010-04-23 0 2.240 2.240 2.260 2.240 2.300 352,000 794,280 2.2565 20.88 20.88 21.07 20.88 21.44 37,757 21.037 0.45%
2010-04-22 0 2.230 2.220 2.250 2.220 2.260 280,000 626,840 2.2387 20.79 20.70 20.98 20.70 21.07 30,034 20.871 -0.89%
2010-04-21 0 2.250 2.250 2.260 2.190 2.330 1,316,000 2,917,560 2.2170 20.98 20.98 21.07 20.42 21.72 141,158 20.669 -3.43%
2010-04-20 0 2.330 2.270 2.330 2.210 2.340 368,000 833,320 2.2645 21.72 21.16 21.72 20.60 21.82 39,473 21.111 4.02%
2010-04-19 0 2.240 2.230 2.290 2.210 2.310 548,000 1,244,320 2.2707 20.88 20.79 21.35 20.60 21.54 58,780 21.169 -3.03%
2010-04-16 0 2.310 2.310 2.320 2.310 2.320 420,000 974,440 2.3201 21.54 21.54 21.63 21.54 21.63 45,050 21.630 -1.70%
2010-04-15 0 2.350 2.320 2.360 2.310 2.400 988,000 2,319,840 2.3480 21.91 21.63 22.00 21.54 22.37 105,976 21.890 -1.67%
2010-04-14 0 2.390 2.390 2.440 2.380 2.410 568,000 1,359,640 2.3937 22.28 22.28 22.75 22.19 22.47 60,925 22.317 -0.42%
2010-04-13 0 2.400 2.400 2.460 2.400 2.490 816,000 1,990,160 2.4389 22.37 22.37 22.93 22.37 23.21 87,526 22.738 -2.04%
2010-04-12 0 2.450 2.450 2.480 2.450 2.500 884,000 2,192,080 2.4797 22.84 22.84 23.12 22.84 23.31 94,820 23.118 -1.21%
2010-04-09 0 2.480 2.450 2.480 2.370 2.500 1,436,000 3,535,880 2.4623 23.12 22.84 23.12 22.10 23.31 154,029 22.956 4.20%
2010-04-08 0 2.380 2.370 2.390 2.370 2.400 572,000 1,365,160 2.3866 22.19 22.10 22.28 22.10 22.37 61,354 22.250 -0.83%
2010-04-07 0 2.400 2.380 2.410 2.380 2.450 696,000 1,681,520 2.4160 22.37 22.19 22.47 22.19 22.84 74,655 22.524 2.13%
2010-04-01 0 2.350 2.320 2.350 2.310 2.350 244,000 568,440 2.3297 21.91 21.63 21.91 21.54 21.91 26,172 21.719 0.86%
2010-03-31 0 2.330 2.310 2.380 2.330 2.360 120,000 281,400 2.3450 21.72 21.54 22.19 21.72 22.00 12,872 21.862 -0.85%
2010-03-30 0 2.350 2.330 2.350 2.320 2.350 352,000 821,600 2.3341 21.91 21.72 21.91 21.63 21.91 37,757 21.760 2.17%
2010-03-29 0 2.300 2.300 2.330 2.300 2.400 500,000 1,158,000 2.3160 21.44 21.44 21.72 21.44 22.37 53,631 21.592 -2.13%
2010-03-26 0 2.350 2.300 2.350 2.280 2.350 656,000 1,522,360 2.3207 21.91 21.44 21.91 21.26 21.91 70,364 21.635 0.43%
2010-03-25 0 2.340 2.330 2.350 2.280 2.340 524,000 1,210,760 2.3106 21.82 21.72 21.91 21.26 21.82 56,206 21.542 2.63%
2010-03-24 0 2.280 2.280 2.290 2.280 2.360 400,000 925,280 2.3132 21.26 21.26 21.35 21.26 22.00 42,905 21.566 -2.56%
2010-03-23 0 2.340 2.320 2.340 2.310 2.360 564,000 1,324,440 2.3483 21.82 21.63 21.82 21.54 22.00 60,496 21.893 -0.85%
2010-03-22 0 2.360 2.340 2.390 2.330 2.390 396,000 933,680 2.3578 22.00 21.82 22.28 21.72 22.28 42,476 21.981 -2.07%
2010-03-19 0 2.410 2.410 2.440 2.360 2.460 536,000 1,291,800 2.4101 22.47 22.47 22.75 22.00 22.93 57,493 22.469 0.00%
2010-03-18 0 2.410 2.400 2.450 2.410 2.490 348,000 848,560 2.4384 22.47 22.37 22.84 22.47 23.21 37,327 22.733 -0.82%
2010-03-17 0 2.430 2.410 2.430 2.410 2.510 908,000 2,224,640 2.4500 22.65 22.47 22.65 22.47 23.40 97,395 22.842 2.10%
2010-03-16 0 2.380 2.360 2.380 2.350 2.450 572,000 1,370,840 2.3966 22.19 22.00 22.19 21.91 22.84 61,354 22.343 0.42%
2010-03-15 0 2.370 2.330 2.370 2.280 2.390 1,084,000 2,513,520 2.3187 22.10 21.72 22.10 21.26 22.28 116,273 21.617 0.85%
2010-03-12 0 2.350 2.340 2.360 2.320 2.460 1,056,000 2,495,160 2.3628 21.91 21.82 22.00 21.63 22.93 113,270 22.029 -3.29%
2010-03-11 0 2.430 2.410 2.430 2.410 2.500 760,000 1,864,120 2.4528 22.65 22.47 22.65 22.47 23.31 81,520 22.867 -1.62%
2010-03-10 0 2.470 2.470 2.500 2.450 2.520 132,000 328,680 2.4900 23.03 23.03 23.31 22.84 23.49 14,159 23.214 0.82%
2010-03-09 0 2.450 2.460 2.490 2.440 2.530 692,000 1,725,000 2.4928 22.84 22.93 23.21 22.75 23.59 74,226 23.240 -2.39%
2010-03-08 0 2.510 2.500 2.510 2.460 2.580 588,000 1,462,320 2.4869 23.40 23.31 23.40 22.93 24.05 63,071 23.185 -1.57%
2010-03-05 0 2.550 2.500 2.550 2.460 2.570 748,000 1,874,720 2.5063 23.77 23.31 23.77 22.93 23.96 80,233 23.366 2.00%
2010-03-04 0 2.500 2.500 2.510 2.480 2.640 2,712,000 6,815,480 2.5131 23.31 23.31 23.40 23.12 24.61 290,897 23.429 -1.96%
2010-03-03 0 2.550 2.500 2.540 2.380 2.550 3,960,000 9,724,720 2.4557 23.77 23.31 23.68 22.19 23.77 424,761 22.895 7.14%
2010-03-02 0 2.380 2.350 2.380 2.350 2.430 700,000 1,660,760 2.3725 22.19 21.91 22.19 21.91 22.65 75,084 22.119 0.42%
2010-03-01 0 2.370 2.340 2.380 2.210 2.380 2,488,000 5,781,880 2.3239 22.10 21.82 22.19 20.60 22.19 266,870 21.666 3.95%
2010-02-26 0 2.280 2.260 2.300 2.200 2.300 3,176,000 7,095,920 2.2342 21.26 21.07 21.44 20.51 21.44 340,667 20.830 4.59%
2010-02-25 0 2.180 2.170 2.200 2.180 2.270 292,000 641,560 2.1971 20.32 20.23 20.51 20.32 21.16 31,321 20.484 0.00%
2010-02-24 0 2.180 2.180 2.220 2.180 2.280 1,304,000 2,851,080 2.1864 20.32 20.32 20.70 20.32 21.26 139,871 20.384 -3.11%
2010-02-23 0 2.250 2.250 2.330 2.250 2.330 608,000 1,385,640 2.2790 20.98 20.98 21.72 20.98 21.72 65,216 21.247 -2.60%
2010-02-22 0 2.310 2.290 2.320 2.290 2.320 236,000 543,240 2.3019 21.54 21.35 21.63 21.35 21.63 25,314 21.460 2.67%
2010-02-19 0 2.250 2.230 2.300 2.250 2.310 404,000 913,080 2.2601 20.98 20.79 21.44 20.98 21.54 43,334 21.071 -2.60%
2010-02-18 0 2.310 2.300 2.340 2.260 2.370 818,000 1,894,120 2.3156 21.54 21.44 21.82 21.07 22.10 87,741 21.588 2.67%
2010-02-17 0 2.250 2.220 2.270 2.230 2.280 132,000 296,600 2.2470 20.98 20.70 21.16 20.79 21.26 14,159 20.948 2.27%
2010-02-12 0 2.200 2.130 2.200 2.090 2.200 1,616,000 3,426,400 2.1203 20.51 19.86 20.51 19.48 20.51 173,337 19.767 4.76%
2010-02-11 0 2.100 2.080 2.120 2.100 2.120 360,000 756,320 2.1009 19.58 19.39 19.76 19.58 19.76 38,615 19.586 0.96%
2010-02-10 0 2.080 2.080 2.100 2.070 2.120 164,000 344,040 2.0978 19.39 19.39 19.58 19.30 19.76 17,591 19.558 -0.95%
2010-02-09 0 2.100 2.100 2.140 2.100 2.150 480,000 1,013,360 2.1112 19.58 19.58 19.95 19.58 20.04 51,486 19.682 0.00%
2010-02-08 0 2.100 2.100 2.160 2.100 2.160 420,000 889,160 2.1170 19.58 19.58 20.14 19.58 20.14 45,050 19.737 -2.78%
2010-02-05 0 2.160 2.160 2.170 2.110 2.190 264,000 560,800 2.1242 20.14 20.14 20.23 19.67 20.42 28,317 19.804 -4.00%
2010-02-04 0 2.250 2.160 2.250 2.150 2.250 200,000 435,240 2.1762 20.98 20.14 20.98 20.04 20.98 21,453 20.288 0.90%
2010-02-03 0 2.230 2.200 2.230 2.150 2.240 460,000 1,009,480 2.1945 20.79 20.51 20.79 20.04 20.88 49,341 20.459 -1.76%
2010-02-02 0 2.270 2.250 2.270 2.270 2.350 352,000 822,080 2.3355 21.16 20.98 21.16 21.16 21.91 37,757 21.773 -1.73%
2010-02-01 0 2.310 2.310 2.330 2.280 2.320 284,000 650,320 2.2899 21.54 21.54 21.72 21.26 21.63 30,463 21.348 2.67%
2010-01-29 0 2.250 2.250 2.340 2.230 2.300 676,000 1,528,160 2.2606 20.98 20.98 21.82 20.79 21.44 72,510 21.075 1.35%
2010-01-28 0 2.220 2.220 2.230 2.160 2.290 1,512,000 3,358,840 2.2215 20.70 20.70 20.79 20.14 21.35 162,181 20.710 -2.63%
2010-01-27 0 2.280 2.280 2.320 2.280 2.420 640,000 1,503,240 2.3488 21.26 21.26 21.63 21.26 22.56 68,648 21.898 -3.39%
2010-01-26 0 2.360 2.360 2.400 2.340 2.450 1,976,000 4,755,120 2.4064 22.00 22.00 22.37 21.82 22.84 211,951 22.435 1.29%
2010-01-25 0 2.330 2.300 2.330 2.200 2.370 1,260,000 2,887,400 2.2916 21.72 21.44 21.72 20.51 22.10 135,151 21.364 4.48%
2010-01-22 0 2.230 2.200 2.230 2.100 2.290 432,000 936,680 2.1682 20.79 20.51 20.79 19.58 21.35 46,338 20.214 0.00%
2010-01-21 0 2.230 2.180 2.230 2.190 2.260 1,656,000 3,660,960 2.2107 20.79 20.32 20.79 20.42 21.07 177,627 20.610 2.76%
2010-01-20 0 2.170 2.170 2.190 2.110 2.270 1,760,000 3,823,280 2.1723 20.23 20.23 20.42 19.67 21.16 188,783 20.252 9.60%
2010-01-19 0 1.980 1.970 2.010 1.970 2.020 544,000 1,083,040 1.9909 18.46 18.37 18.74 18.37 18.83 58,351 18.561 1.54%
2010-01-18 0 1.950 1.950 1.980 1.950 1.980 488,000 956,560 1.9602 18.18 18.18 18.46 18.18 18.46 52,344 18.274 -1.52%
2010-01-15 0 1.980 1.950 1.980 1.950 1.980 284,000 556,120 1.9582 18.46 18.18 18.46 18.18 18.46 30,463 18.256 -0.50%
2010-01-14 0 1.990 1.980 1.990 1.980 2.000 524,000 1,041,720 1.9880 18.55 18.46 18.55 18.46 18.65 56,206 18.534 -1.00%
2010-01-13 0 2.010 1.990 2.010 1.980 2.010 612,000 1,216,440 1.9876 18.74 18.55 18.74 18.46 18.74 65,645 18.531 0.00%
2010-01-12 0 2.010 1.990 2.020 1.990 2.050 1,016,000 2,036,640 2.0046 18.74 18.55 18.83 18.55 19.11 108,979 18.688 0.50%
2010-01-11 0 2.000 1.990 2.000 1.980 2.040 812,000 1,619,200 1.9941 18.65 18.55 18.65 18.46 19.02 87,097 18.591 1.01%
2010-01-08 0 1.980 1.960 2.000 1.970 2.000 726,000 1,438,680 1.9817 18.46 18.27 18.65 18.37 18.65 77,873 18.475 -2.46%
2010-01-07 0 2.030 2.000 2.030 1.980 2.030 1,284,000 2,571,640 2.0028 18.93 18.65 18.93 18.46 18.93 137,725 18.672 0.00%
2010-01-06 0 2.030 2.010 2.030 1.950 2.040 1,060,000 2,106,640 1.9874 18.93 18.74 18.93 18.18 19.02 113,699 18.528 3.05%
2010-01-05 0 1.970 1.950 1.990 1.920 1.990 340,000 665,520 1.9574 18.37 18.18 18.55 17.90 18.55 36,469 18.249 0.51%
2010-01-04 0 1.960 1.960 1.980 1.930 2.020 744,000 1,460,040 1.9624 18.27 18.27 18.46 17.99 18.83 79,804 18.295 -3.92%
2009-12-31 0 2.040 2.010 2.030 1.990 2.050 2,168,000 4,355,280 2.0089 19.02 18.74 18.93 18.55 19.11 232,546 18.729 0.99%
2009-12-30 0 2.020 1.990 2.030 1.970 2.070 800,000 1,605,560 2.0070 18.83 18.55 18.93 18.37 19.30 85,810 18.711 -0.98%
2009-12-29 0 2.040 2.010 2.040 2.000 2.040 312,000 629,080 2.0163 19.02 18.74 19.02 18.65 19.02 33,466 18.798 -1.45%
2009-12-28 0 2.070 2.060 2.080 2.070 2.100 196,000 408,520 2.0843 19.30 19.21 19.39 19.30 19.58 21,024 19.432 -2.36%
2009-12-24 0 2.120 2.100 2.120 1.970 2.150 740,000 1,524,520 2.0602 19.76 19.58 19.76 18.37 20.04 79,374 19.207 -1.40%
2009-12-23 0 2.150 2.060 2.150 1.930 2.150 996,000 1,964,840 1.9727 20.04 19.21 20.04 17.99 20.04 106,834 18.392 9.14%
2009-12-22 0 1.970 1.940 1.970 1.930 1.980 408,000 795,520 1.9498 18.37 18.09 18.37 17.99 18.46 43,763 18.178 -0.51%
2009-12-21 0 1.980 1.970 1.980 1.940 1.980 1,688,000 3,299,760 1.9548 18.46 18.37 18.46 18.09 18.46 181,060 18.225 -0.50%
2009-12-18 0 1.990 2.000 2.010 1.910 2.000 944,000 1,852,920 1.9628 18.55 18.65 18.74 17.81 18.65 101,256 18.299 0.00%
2009-12-17 0 1.990 1.990 2.000 1.940 2.000 628,000 1,231,480 1.9610 18.55 18.55 18.65 18.09 18.65 67,361 18.282 0.51%
2009-12-16 0 1.980 1.980 2.000 1.940 2.020 1,496,000 2,947,560 1.9703 18.46 18.46 18.65 18.09 18.83 160,465 18.369 -1.00%
2009-12-15 0 2.000 1.970 2.000 1.950 2.000 4,664,000 9,309,840 1.9961 18.65 18.37 18.65 18.18 18.65 500,274 18.609 -1.48%
2009-12-14 0 2.030 2.010 2.030 1.910 2.050 576,000 1,142,880 1.9842 18.93 18.74 18.93 17.81 19.11 61,783 18.498 0.00%
2009-12-11 0 2.030 2.000 2.030 1.980 2.040 928,000 1,850,360 1.9939 18.93 18.65 18.93 18.46 19.02 99,540 18.589 1.50%
2009-12-10 0 2.000 2.000 2.040 1.920 2.050 2,304,000 4,589,520 1.9920 18.65 18.65 19.02 17.90 19.11 247,133 18.571 0.50%
2009-12-09 0 1.990 1.980 2.000 1.910 2.000 260,000 503,760 1.9375 18.55 18.46 18.65 17.81 18.65 27,888 18.063 -0.50%
2009-12-08 0 2.000 2.000 2.010 1.890 2.000 728,000 1,405,720 1.9309 18.65 18.65 18.74 17.62 18.65 78,087 18.002 3.63%
2009-12-07 0 1.930 1.900 1.930 1.890 1.950 696,000 1,327,520 1.9074 17.99 17.71 17.99 17.62 18.18 74,655 17.782 -1.03%
2009-12-04 0 1.950 1.930 1.950 1.880 2.000 1,672,000 3,206,560 1.9178 18.18 17.99 18.18 17.53 18.65 179,343 17.879 1.04%
2009-12-03 0 1.930 1.930 1.940 1.830 1.970 1,752,000 3,275,960 1.8698 17.99 17.99 18.09 17.06 18.37 187,924 17.432 3.76%
2009-12-02 0 1.860 1.820 1.870 1.770 1.870 1,674,000 3,052,280 1.8233 17.34 16.97 17.43 16.50 17.43 179,558 16.999 4.49%
2009-12-01 0 1.780 1.740 1.790 1.720 1.800 978,000 1,714,200 1.7528 16.59 16.22 16.69 16.04 16.78 104,903 16.341 5.95%
2009-11-30 0 1.680 1.680 1.730 1.600 1.740 1,020,000 1,712,000 1.6784 15.66 15.66 16.13 14.92 16.22 109,408 15.648 5.66%
2009-11-27 0 1.590 1.590 1.610 1.560 1.610 1,492,000 2,378,240 1.5940 14.82 14.82 15.01 14.54 15.01 160,036 14.861 -5.36%
2009-11-26 0 1.680 1.680 1.700 1.630 1.750 616,000 1,045,640 1.6975 15.66 15.66 15.85 15.20 16.32 66,074 15.825 -4.00%
2009-11-25 0 1.750 1.720 1.750 1.710 1.770 304,000 532,360 1.7512 16.32 16.04 16.32 15.94 16.50 32,608 16.326 -1.13%
2009-11-24 0 1.770 1.720 1.780 1.700 1.810 428,000 746,520 1.7442 16.50 16.04 16.59 15.85 16.87 45,908 16.261 2.31%
2009-11-23 0 1.730 1.730 1.750 1.680 1.750 11,708,000 19,398,600 1.6569 16.13 16.13 16.32 15.66 16.32 1,255,833 15.447 2.98%
2009-11-20 0 1.680 1.620 1.680 1.610 1.690 188,000 310,840 1.6534 15.66 15.10 15.66 15.01 15.76 20,165 15.415 2.44%
2009-11-19 0 1.640 1.640 1.670 1.630 1.680 660,000 1,078,720 1.6344 15.29 15.29 15.57 15.20 15.66 70,793 15.238 3.14%
2009-11-18 0 1.590 1.570 1.630 1.550 1.680 1,636,000 2,580,440 1.5773 14.82 14.64 15.20 14.45 15.66 175,482 14.705 -3.05%
2009-11-17 0 1.640 1.600 1.650 1.580 1.660 572,000 919,520 1.6076 15.29 14.92 15.38 14.73 15.48 61,354 14.987 -0.61%
2009-11-16 0 1.650 1.630 1.690 1.500 1.670 368,000 604,840 1.6436 15.38 15.20 15.76 13.98 15.57 39,473 15.323 -1.20%
2009-11-13 0 1.670 1.670 1.720 1.670 1.700 112,000 189,000 1.6875 15.57 15.57 16.04 15.57 15.85 12,013 15.732 0.60%
2009-11-12 0 1.660 1.660 1.670 1.660 1.740 900,000 1,508,400 1.6760 15.48 15.48 15.57 15.48 16.22 96,537 15.625 0.61%
2009-11-11 0 1.650 1.650 1.720 1.650 1.730 1,864,000 3,107,280 1.6670 15.38 15.38 16.04 15.38 16.13 199,938 15.541 -3.51%
2009-11-10 0 1.710 1.710 1.730 1.710 1.820 2,840,000 4,954,720 1.7446 15.94 15.94 16.13 15.94 16.97 304,626 16.265 -3.93%
2009-11-09 0 1.780 1.750 1.790 1.730 1.880 3,008,000 5,375,320 1.7870 16.59 16.32 16.69 16.13 17.53 322,646 16.660 -1.66%
2009-11-06 0 1.810 1.800 1.830 1.750 1.880 2,976,000 5,336,240 1.7931 16.87 16.78 17.06 16.32 17.53 319,214 16.717 1.69%
2009-11-05 0 1.780 1.750 1.780 1.710 1.800 1,814,000 3,200,740 1.7645 16.59 16.32 16.59 15.94 16.78 194,575 16.450 1.14%
2009-11-04 0 1.760 1.760 1.770 1.700 1.800 692,000 1,231,640 1.7798 16.41 16.41 16.50 15.85 16.78 74,226 16.593 1.15%
2009-11-03 0 1.740 1.740 1.780 1.710 1.810 3,670,000 6,458,860 1.7599 16.22 16.22 16.59 15.94 16.87 393,654 16.407 0.00%
2009-11-02 0 1.740 1.730 1.750 1.650 1.750 1,791,500 3,063,820 1.7102 16.22 16.13 16.32 15.38 16.32 192,161 15.944 2.35%
2009-10-30 0 1.700 1.700 1.740 1.660 1.880 2,884,000 5,040,680 1.7478 15.85 15.85 16.22 15.48 17.53 309,346 16.295 -5.56%
2009-10-29 0 1.800 1.760 1.800 1.670 1.940 2,500,000 4,471,920 1.7888 16.78 16.41 16.78 15.57 18.09 268,157 16.677 5.26%
2009-10-28 0 1.710 1.710 1.740 1.620 1.750 2,788,000 4,770,400 1.7110 15.94 15.94 16.22 15.10 16.32 299,049 15.952 -3.39%
2009-10-27 0 1.770 1.750 1.800 1.510 1.880 8,318,000 14,337,740 1.7237 16.50 16.32 16.78 14.08 17.53 892,212 16.070 11.32%
2009-10-23 0 1.590 1.580 1.610 1.300 1.680 22,524,000 31,536,200 1.4001 14.82 14.73 15.01 12.12 15.66 2,415,987 13.053 21.37%
2009-10-22 0 1.310 1.290 1.310 1.150 1.350 19,612,000 22,467,880 1.1456 12.21 12.03 12.21 10.72 12.59 2,103,638 10.680 12.93%
2009-10-21 0 1.160 1.150 1.190 1.080 1.230 24,734,000 27,782,120 1.1232 10.81 10.72 11.09 10.07 11.47 2,653,038 10.472 0.87%
2009-10-20 0 1.150 1.150 1.180 1.050 1.270 23,406,000 26,521,400 1.1331 10.72 10.72 11.00 9.789 11.84 2,510,593 10.564 -10.85%
2009-10-19 0 1.290 1.260 1.290 1.150 1.290 3,648,000 4,325,160 1.1856 12.03 11.75 12.03 10.72 12.03 391,295 11.053 14.16%
2009-10-16 0 1.130 1.110 1.140 1.080 1.380 11,484,000 12,576,520 1.0951 10.53 10.35 10.63 10.07 12.87 1,231,806 10.210 7.62%
2009-10-15 0 1.050 1.050 1.060 1.020 1.140 9,732,000 9,894,920 1.0167 9.789 9.789 9.882 9.509 10.63 1,043,882 9.4790 2.94%
2009-10-14 0 1.020 0.980 1.000 0.960 1.090 1,764,000 1,735,200 0.9837 9.509 9.136 9.323 8.950 10.16 189,212 9.1707 4.08%
2009-10-13 0 0.980 0.970 0.980 0.950 1.000 912,000 877,480 0.9621 9.136 9.043 9.136 8.857 9.323 97,824 8.9700 5.38%
2009-10-12 0 0.930 0.930 0.940 0.900 0.940 6,476,000 5,876,280 0.9074 8.670 8.670 8.764 8.391 8.764 694,634 8.4595 3.33%
2009-10-09 0 0.900 0.890 0.900 0.880 1.000 2,440,000 2,207,240 0.9046 8.391 8.297 8.391 8.204 9.323 261,721 8.4336 0.00%
2009-10-08 0 0.900 0.880 0.930 - - 0 0 - 8.391 8.204 8.670 - - 0 - 0.00%
2009-10-07 0 0.900 0.900 0.920 0.900 0.900 1,404,000 1,263,600 0.9000 8.391 8.391 8.577 8.391 8.391 150,597 8.3906 0.00%
2009-10-06 0 0.900 0.900 0.910 0.900 0.930 756,000 681,760 0.9018 8.391 8.391 8.484 8.391 8.670 81,091 8.4074 0.00%
2009-10-05 0 0.900 0.900 0.910 0.900 1.030 140,000 128,480 0.9177 8.391 8.391 8.484 8.391 9.603 15,017 8.5558 -10.00%
2009-10-02 0 1.000 1.000 1.050 0.900 1.000 20,000 18,840 0.9420 9.323 9.323 9.789 8.391 9.323 2,145 8.7822 0.00%
2009-09-30 0 1.000 0.990 1.000 1.000 1.250 64,000 66,920 1.0456 9.323 9.230 9.323 9.323 11.65 6,865 9.7483 -4.76%
2009-09-29 0 1.050 0.950 1.050 0.950 1.050 120,000 114,000 0.9500 9.789 8.857 9.789 8.857 9.789 12,872 8.8568 10.53%
2009-09-28 0 0.950 0.910 1.020 0.950 0.950 100,000 95,000 0.9500 8.857 8.484 9.509 8.857 8.857 10,726 8.8568 -10.38%
2009-09-25 0 1.060 0.950 1.060 0.950 1.150 768,000 734,680 0.9566 9.882 8.857 9.882 8.857 10.72 82,378 8.9184 -2.75%
2009-09-24 0 1.090 0.970 1.090 0.950 1.090 384,000 376,680 0.9809 10.16 9.043 10.16 8.857 10.16 41,189 9.1452 12.37%
2009-09-23 0 0.970 0.950 0.970 0.890 0.980 692,000 655,000 0.9465 9.043 8.857 9.043 8.297 9.136 74,226 8.8244 -1.02%
2009-09-22 0 0.980 0.900 0.980 0.900 0.980 76,000 68,720 0.9042 9.136 8.391 9.136 8.391 9.136 8,152 8.4299 10.11%
2009-09-21 0 0.890 0.890 0.910 0.880 0.890 80,000 71,400 0.8925 8.297 8.297 8.484 8.204 8.297 8,581 8.3207 -1.11%
2009-09-18 0 0.900 0.890 0.900 0.900 0.900 40,000 36,000 0.9000 8.391 8.297 8.391 8.391 8.391 4,291 8.3906 0.00%
2009-09-17 0 0.900 0.900 0.950 0.860 0.910 112,000 100,360 0.8961 8.391 8.391 8.857 8.018 8.484 12,013 8.3540 -7.22%
2009-09-16 0 0.970 0.880 0.970 0.850 0.970 36,000 33,280 0.9244 9.043 8.204 9.043 7.924 9.043 3,861 8.6185 2.11%
2009-09-15 0 0.950 0.850 0.970 - - 4,000 3,800 0.9500 8.857 7.924 9.043 - - 429 8.8568 0.00%
2009-09-14 0 0.950 0.850 0.950 - - 0 0 - 8.857 7.924 8.857 - - 0 - 0.00%
2009-09-11 0 0.950 0.850 1.000 0.920 0.950 120,000 110,880 0.9240 8.857 7.924 9.323 8.577 8.857 12,872 8.6144 3.26%
2009-09-10 0 0.920 0.840 0.920 - - 0 0 - 8.577 7.831 8.577 - - 0 - -2.13%
2009-09-09 0 0.940 0.830 0.950 0.810 0.940 88,000 76,720 0.8718 8.764 7.738 8.857 7.552 8.764 9,439 8.1279 0.00%
2009-09-08 0 0.940 0.880 0.950 - - 0 0 - 8.764 8.204 8.857 - - 0 - 0.00%
2009-09-07 0 0.940 0.910 0.950 0.900 0.950 148,000 135,920 0.9184 8.764 8.484 8.857 8.391 8.857 15,875 8.5619 3.30%
2009-09-04 0 0.910 0.820 0.950 0.800 0.910 140,000 116,800 0.8343 8.484 7.645 8.857 7.458 8.484 15,017 7.7780 13.75%
2009-09-03 0 0.800 0.800 0.920 0.800 0.870 188,000 153,320 0.8155 7.458 7.458 8.577 7.458 8.111 20,165 7.6031 -8.05%
2009-09-02 0 0.870 0.810 0.930 - - 0 0 - 8.111 7.552 8.670 - - 0 - 0.00%
2009-09-01 0 0.870 0.810 0.920 - - 0 0 - 8.111 7.552 8.577 - - 0 - 0.00%
2009-08-31 0 0.870 0.800 0.950 0.800 0.950 16,000 14,080 0.8800 8.111 7.458 8.857 7.458 8.857 1,716 8.2041 -5.43%
2009-08-28 0 0.920 0.780 0.920 - - 0 0 - 8.577 7.272 8.577 - - 0 - -1.08%
2009-08-27 0 0.930 0.840 0.930 0.830 0.930 60,000 51,360 0.8560 8.670 7.831 8.670 7.738 8.670 6,436 7.9804 -2.11%
2009-08-26 0 0.950 0.830 0.950 - - 0 0 - 8.857 7.738 8.857 - - 0 - 0.00%
2009-08-25 0 0.950 0.750 0.950 0.920 1.000 64,000 60,760 0.9494 8.857 6.992 8.857 8.577 9.323 6,865 8.8509 13.10%
2009-08-24 0 0.840 0.740 0.840 0.830 0.840 72,000 60,000 0.8333 7.831 6.899 7.831 7.738 7.831 7,723 7.7691 0.00%
2009-08-21 0 0.840 0.740 0.840 - - 0 0 - 7.831 6.899 7.831 - - 0 - 0.00%
2009-08-20 0 0.840 0.730 0.840 - - 0 0 - 7.831 6.806 7.831 - - 0 - 0.00%
2009-08-19 0 0.840 0.730 0.840 0.840 0.840 4,000 3,360 0.8400 7.831 6.806 7.831 7.831 7.831 429 7.8312 7.69%
2009-08-18 0 0.780 0.780 0.840 0.780 0.780 20,000 15,600 0.7800 7.272 7.272 7.831 7.272 7.272 2,145 7.2719 0.00%
2009-08-17 0 0.780 0.740 0.790 0.780 0.780 12,000 9,360 0.7800 7.272 6.899 7.365 7.272 7.272 1,287 7.2719 -4.88%
2009-08-14 0 0.820 0.800 0.850 0.720 0.830 124,000 97,080 0.7829 7.645 7.458 7.924 6.712 7.738 13,301 7.2989 -8.89%
2009-08-13 0 0.900 0.820 0.900 - - 0 0 - 8.391 7.645 8.391 - - 0 - 0.00%
2009-08-12 0 0.900 0.810 0.900 - - 0 0 - 8.391 7.552 8.391 - - 0 - 0.00%
2009-08-11 0 0.900 0.810 0.930 - - 0 0 - 8.391 7.552 8.670 - - 0 - 0.00%
2009-08-10 0 0.900 0.810 0.930 - - 0 0 - 8.391 7.552 8.670 - - 0 - 0.00%
2009-08-07 0 0.900 0.790 0.930 - - 0 0 - 8.391 7.365 8.670 - - 0 - 0.00%
2009-08-06 0 0.900 0.810 0.900 - - 0 0 - 8.391 7.552 8.391 - - 0 - -3.23%
2009-08-05 0 0.930 0.800 0.960 0.930 0.930 20,000 18,600 0.9300 8.670 7.458 8.950 8.670 8.670 2,145 8.6703 2.20%
2009-08-04 0 0.910 0.790 0.920 - - 0 0 - 8.484 7.365 8.577 - - 0 - 0.00%
2009-08-03 0 0.910 0.780 0.920 0.810 0.910 16,000 13,720 0.8575 8.484 7.272 8.577 7.552 8.484 1,716 7.9944 7.06%
2009-07-31 0 0.850 0.810 0.850 0.850 0.850 12,000 10,200 0.8500 7.924 7.552 7.924 7.924 7.924 1,287 7.9245 0.00%
2009-07-30 0 0.850 0.800 0.910 0.850 0.850 120,000 102,000 0.8500 7.924 7.458 8.484 7.924 7.924 12,872 7.9245 4.94%
2009-07-29 0 0.810 0.770 0.850 0.810 0.810 60,000 48,480 0.8080 7.552 7.179 7.924 7.552 7.552 6,436 7.5329 -8.99%
2009-07-28 0 0.890 0.810 0.900 - - 0 0 - 8.297 7.552 8.391 - - 0 - 0.00%
2009-07-27 0 0.890 0.800 0.900 - - 0 0 - 8.297 7.458 8.391 - - 0 - 0.00%
2009-07-24 0 0.890 0.810 0.890 - - 0 0 - 8.297 7.552 8.297 - - 0 - 0.00%
2009-07-23 0 0.890 0.810 0.890 - - 0 0 - 8.297 7.552 8.297 - - 0 - -1.11%
2009-07-22 0 0.900 0.780 0.900 - - 0 0 - 8.391 7.272 8.391 - - 0 - 0.00%
2009-07-21 0 0.900 0.770 0.900 - - 0 0 - 8.391 7.179 8.391 - - 0 - 0.00%
2009-07-20 0 0.900 0.820 0.900 - - 0 0 - 8.391 7.645 8.391 - - 0 - 0.00%
2009-07-17 0 0.900 0.820 0.900 0.900 0.960 8,000 7,440 0.9300 8.391 7.645 8.391 8.391 8.950 858 8.6703 3.45%
2009-07-16 0 0.870 0.830 0.870 - - 0 0 - 8.111 7.738 8.111 - - 0 - -1.14%
2009-07-15 0 0.880 0.830 0.930 - - 0 0 - 8.204 7.738 8.670 - - 0 - 0.00%
2009-07-14 0 0.880 0.750 0.880 - - 0 0 - 8.204 6.992 8.204 - - 0 - 0.00%
2009-07-13 0 0.880 0.760 0.880 0.850 0.890 56,000 47,960 0.8564 8.204 7.085 8.204 7.924 8.297 6,007 7.9844 -1.12%
2009-07-10 0 0.890 0.860 0.900 0.850 0.950 204,000 179,400 0.8794 8.297 8.018 8.391 7.924 8.857 21,882 8.1987 0.00%
2009-07-09 0 0.890 0.800 0.890 0.850 0.900 152,000 129,400 0.8513 8.297 7.458 8.297 7.924 8.391 16,304 7.9367 4.71%
2009-07-08 0 0.850 0.750 0.850 - - 0 0 - 7.924 6.992 7.924 - - 0 - -3.41%
2009-07-07 0 0.880 0.720 0.880 0.880 0.880 4,000 3,520 0.8800 8.204 6.712 8.204 8.204 8.204 429 8.2041 4.76%
2009-07-06 0 0.840 0.720 0.900 - - 0 0 - 7.831 6.712 8.391 - - 0 - 0.00%
2009-07-03 0 0.840 0.680 0.840 0.850 0.850 40,000 34,000 0.8500 7.831 6.340 7.831 7.924 7.924 4,291 7.9245 -1.18%
2009-07-02 0 0.850 0.720 0.850 0.870 0.890 8,000 7,040 0.8800 7.924 6.712 7.924 8.111 8.297 858 8.2041 -2.30%
2009-06-30 0 0.870 0.740 0.870 - - 0 0 - 8.111 6.899 8.111 - - 0 - -3.33%
2009-06-29 0 0.900 0.750 0.900 0.930 0.930 4,000 3,720 0.9300 8.391 6.992 8.391 8.670 8.670 429 8.6703 9.76%
2009-06-26 0 0.820 0.720 0.910 - - 0 0 - 7.645 6.712 8.484 - - 0 - 0.00%
2009-06-25 0 0.820 0.750 0.820 - - 0 0 - 7.645 6.992 7.645 - - 0 - -1.20%
2009-06-24 0 0.830 0.760 0.830 0.830 0.830 56,000 46,480 0.8300 7.738 7.085 7.738 7.738 7.738 6,007 7.7380 0.00%
2009-06-23 0 0.830 0.780 0.830 0.830 0.830 32,000 26,560 0.8300 7.738 7.272 7.738 7.738 7.738 3,432 7.7380 -2.35%
2009-06-22 0 0.850 0.850 0.890 0.820 0.850 88,000 73,200 0.8318 7.924 7.924 8.297 7.645 7.924 9,439 7.7550 6.25%
2009-06-19 0 0.800 0.800 0.810 0.700 0.820 500,000 380,680 0.7614 7.458 7.458 7.552 6.526 7.645 53,631 7.0981 -15.79%
2009-06-18 0 0.950 0.810 1.000 - - 0 0 - 8.857 7.552 9.323 - - 0 - 0.00%
2009-06-17 0 0.950 0.800 1.000 - - 0 0 - 8.857 7.458 9.323 - - 0 - 0.00%
2009-06-16 0 0.950 0.770 1.020 0.950 0.950 28,000 26,600 0.9500 8.857 7.179 9.509 8.857 8.857 3,003 8.8568 1.06%
2009-06-15 0 0.940 0.800 0.950 0.940 0.940 4,000 3,760 0.9400 8.764 7.458 8.857 8.764 8.764 429 8.7635 4.44%
2009-06-12 0 0.900 0.840 0.990 0.900 0.900 36,000 32,400 0.9000 8.391 7.831 9.230 8.391 8.391 3,861 8.3906 -10.00%
2009-06-11 0 1.000 0.820 1.010 - - 0 0 - 9.323 7.645 9.416 - - 0 - 0.00%
2009-06-10 0 1.000 0.850 1.000 1.000 1.000 20,000 20,000 1.0000 9.323 7.924 9.323 9.323 9.323 2,145 9.3229 0.00%
2009-06-09 0 1.000 1.000 1.010 0.800 0.800 20,000 16,000 0.8000 9.323 9.323 9.416 7.458 7.458 2,145 7.4583 5.26%
2009-06-08 0 0.950 0.830 1.000 - - 0 0 - 8.857 7.738 9.323 - - 0 - 0.00%
2009-06-05 0 0.950 0.830 1.000 0.950 0.950 8,000 7,600 0.9500 8.857 7.738 9.323 8.857 8.857 858 8.8568 0.00%
2009-06-04 0 0.950 0.910 0.950 - - 0 0 - 8.857 8.484 8.857 - - 0 - -5.00%
2009-06-03 0 1.000 - 1.000 1.030 1.030 20,000 20,600 1.0300 9.323 - 9.323 9.603 9.603 2,145 9.6026 -0.99%
2009-06-02 0 1.010 1.010 1.040 - - 0 0 - 9.416 9.416 9.696 - - 0 - 14.77%
2009-06-01 0 0.880 0.820 0.970 0.880 0.880 4,000 3,520 0.8800 8.204 7.645 9.043 8.204 8.204 429 8.2041 -12.00%
2009-05-29 0 1.000 0.810 1.040 1.000 1.000 4,000 4,000 1.0000 9.323 7.552 9.696 9.323 9.323 429 9.3229 11.11%
2009-05-27 0 0.900 0.800 1.040 - - 0 0 - 8.391 7.458 9.696 - - 0 - 0.00%
2009-05-26 0 0.900 0.800 1.040 - - 0 0 - 8.391 7.458 9.696 - - 0 - 0.00%
2009-05-25 0 0.900 0.780 1.040 - - 0 0 - 8.391 7.272 9.696 - - 0 - 0.00%
2009-05-22 0 0.900 0.900 0.990 - - 0 0 - 8.391 8.391 9.230 - - 0 - 0.00%
2009-05-21 0 0.900 0.800 0.990 - - 0 0 - 8.391 7.458 9.230 - - 0 - 0.00%
2009-05-20 0 0.900 0.820 0.990 - - 0 0 - 8.391 7.645 9.230 - - 0 - 0.00%
2009-05-19 0 0.900 0.810 0.950 - - 0 0 - 8.391 7.552 8.857 - - 0 - 0.00%
2009-05-18 0 0.900 0.810 0.980 0.900 0.900 4,000 3,600 0.9000 8.391 7.552 9.136 8.391 8.391 429 8.3906 1.12%
2009-05-15 0 0.890 0.890 0.900 0.840 0.840 20,000 16,800 0.8400 8.297 8.297 8.391 7.831 7.831 2,145 7.8312 -4.30%
2009-05-14 0 0.930 0.840 0.990 - - 0 0 - 8.670 7.831 9.230 - - 0 - 0.00%
2009-05-13 0 0.930 0.850 0.980 - - 0 0 - 8.670 7.924 9.136 - - 0 - 0.00%
2009-05-12 0 0.930 0.850 0.990 - - 0 0 - 8.670 7.924 9.230 - - 0 - 0.00%
2009-05-11 0 0.930 0.850 0.990 - - 0 0 - 8.670 7.924 9.230 - - 0 - 0.00%
2009-05-08 0 0.930 0.870 0.990 0.880 0.930 32,000 28,600 0.8938 8.670 8.111 9.230 8.204 8.670 3,432 8.3323 -4.12%
2009-05-07 0 0.970 0.910 0.970 0.860 1.000 48,000 43,560 0.9075 9.043 8.484 9.043 8.018 9.323 5,149 8.4605 -7.62%
2009-05-06 0 1.050 0.870 1.050 0.860 1.050 72,000 68,160 0.9467 9.789 8.111 9.789 8.018 9.789 7,723 8.8257 9.37%
2009-05-05 0 0.960 0.920 0.960 0.800 0.960 56,000 50,920 0.9093 8.950 8.577 8.950 7.458 8.950 6,007 8.4772 5.49%
2009-05-04 0 0.910 0.720 0.910 0.930 0.930 8,000 7,440 0.9300 8.484 6.712 8.484 8.670 8.670 858 8.6703 2.25%
2009-04-30 0 0.890 0.710 0.890 0.800 0.900 136,000 112,040 0.8238 8.297 6.619 8.297 7.458 8.391 14,588 7.6804 4.71%
2009-04-29 0 0.850 0.710 0.850 0.850 0.850 200,000 170,000 0.8500 7.924 6.619 7.924 7.924 7.924 21,453 7.9245 0.00%
2009-04-28 0 0.850 0.700 0.900 - - 0 0 - 7.924 6.526 8.391 - - 0 - 0.00%
2009-04-27 0 0.850 - 0.890 - - 0 0 - 7.924 - 8.297 - - 0 - 0.00%
2009-04-24 0 0.850 0.710 0.850 0.850 0.850 4,000 3,400 0.8500 7.924 6.619 7.924 7.924 7.924 429 7.9245 6.25%
2009-04-23 0 0.800 0.690 0.860 0.800 0.800 20,000 16,000 0.8000 7.458 6.433 8.018 7.458 7.458 2,145 7.4583 2.56%
2009-04-22 0 0.780 0.700 0.880 - - 0 0 - 7.272 6.526 8.204 - - 0 - 0.00%
2009-04-21 0 0.780 0.690 0.880 - - 0 0 - 7.272 6.433 8.204 - - 0 - 0.00%
2009-04-20 0 0.780 0.700 0.880 - - 0 0 - 7.272 6.526 8.204 - - 0 - 0.00%
2009-04-17 0 0.780 0.700 0.860 - - 0 0 - 7.272 6.526 8.018 - - 0 - 0.00%
2009-04-16 0 0.780 0.680 0.860 0.780 0.800 24,000 19,120 0.7967 7.272 6.340 8.018 7.272 7.458 2,574 7.4272 -2.50%
2009-04-15 0 0.800 0.570 0.800 0.800 0.800 4,000 3,200 0.8000 7.458 5.314 7.458 7.458 7.458 429 7.4583 11.11%
2009-04-14 0 0.720 0.560 0.800 - - 0 0 - 6.712 5.221 7.458 - - 0 - 0.00%
2009-04-09 0 0.720 0.720 0.780 - - 0 0 - 6.712 6.712 7.272 - - 0 - 1.41%
2009-04-08 0 0.710 0.710 0.770 - - 0 0 - 6.619 6.619 7.179 - - 0 - 1.43%
2009-04-07 0 0.700 0.700 0.780 - - 0 0 - 6.526 6.526 7.272 - - 0 - 2.94%
2009-04-06 0 0.680 0.680 - - - 0 0 - 6.340 6.340 - - - 0 - 0.00%
2009-04-03 0 0.680 0.600 - - - 0 0 - 6.340 5.594 - - - 0 - 0.00%
2009-04-02 0 0.680 0.610 - - - 0 0 - 6.340 5.687 - - - 0 - 0.00%
2009-04-01 0 0.680 0.520 - - - 0 0 - 6.340 4.848 - - - 0 - 0.00%
2009-03-31 0 0.680 0.510 - - - 0 0 - 6.340 4.755 - - - 0 - 0.00%
2009-03-30 0 0.680 0.540 - - - 0 0 - 6.340 5.034 - - - 0 - 0.00%
2009-03-27 0 0.680 0.560 - - - 0 0 - 6.340 5.221 - - - 0 - 0.00%
2009-03-26 0 0.680 0.560 - - - 0 0 - 6.340 5.221 - - - 0 - 0.00%
2009-03-25 0 0.680 0.680 - - - 0 0 - 6.340 6.340 - - - 0 - 0.00%
2009-03-24 0 0.680 0.630 0.780 - - 0 0 - 6.340 5.873 7.272 - - 0 - 0.00%
2009-03-23 0 0.680 0.630 0.780 - - 0 0 - 6.340 5.873 7.272 - - 0 - 0.00%
2009-03-20 0 0.680 0.630 0.780 - - 0 0 - 6.340 5.873 7.272 - - 0 - 0.00%
2009-03-19 0 0.680 0.680 0.780 - - 0 0 - 6.340 6.340 7.272 - - 0 - 1.49%
2009-03-18 0 0.670 0.670 0.780 0.660 0.660 100,000 66,000 0.6600 6.246 6.246 7.272 6.153 6.153 10,726 6.1531 3.08%
2009-03-17 0 0.650 0.650 - 0.650 0.650 160,000 104,000 0.6500 6.060 6.060 - 6.060 6.060 17,162 6.0599 -13.33%
2009-03-16 0 0.750 0.600 - - - 0 0 - 6.992 5.594 - - - 0 - 0.00%
2009-03-13 0 0.750 0.610 - - - 0 0 - 6.992 5.687 - - - 0 - 0.00%
2009-03-12 0 0.750 0.620 0.850 - - 0 0 - 6.992 5.780 7.924 - - 0 - 0.00%
2009-03-11 0 0.750 0.620 0.850 - - 0 0 - 6.992 5.780 7.924 - - 0 - 0.00%
2009-03-10 0 0.750 0.620 0.850 - - 0 0 - 6.992 5.780 7.924 - - 0 - 0.00%
2009-03-09 0 0.750 0.620 0.850 - - 0 0 - 6.992 5.780 7.924 - - 0 - 0.00%
2009-03-06 0 0.750 0.620 0.850 - - 0 0 - 6.992 5.780 7.924 - - 0 - 0.00%
2009-03-05 0 0.750 0.610 0.810 0.730 0.750 16,000 11,840 0.7400 6.992 5.687 7.552 6.806 6.992 1,716 6.8989 1.35%
2009-03-04 0 0.740 0.610 - - - 0 0 - 6.899 5.687 - - - 0 - 0.00%
2009-03-03 0 0.740 0.630 0.740 - - 0 0 - 6.899 5.873 6.899 - - 0 - -5.13%
2009-03-02 0 0.780 0.610 0.880 - - 0 0 - 7.272 5.687 8.204 - - 0 - 0.00%
2009-02-27 0 0.780 0.600 0.880 - - 0 0 - 7.272 5.594 8.204 - - 0 - 0.00%
2009-02-26 0 0.780 0.610 - - - 0 0 - 7.272 5.687 - - - 0 - 0.00%
2009-02-25 0 0.780 0.620 0.780 - - 0 0 - 7.272 5.780 7.272 - - 0 - -2.50%
2009-02-24 0 0.800 0.630 0.800 - - 0 0 - 7.458 5.873 7.458 - - 0 - 0.00%
2009-02-23 0 0.800 0.600 0.800 - - 0 0 - 7.458 5.594 7.458 - - 0 - -4.76%
2009-02-20 0 0.840 0.600 - - - 0 0 - 7.831 5.594 - - - 0 - 0.00%
2009-02-19 0 0.840 0.600 0.850 - - 0 0 - 7.831 5.594 7.924 - - 0 - 0.00%
2009-02-18 0 0.840 0.650 0.840 - - 0 0 - 7.831 6.060 7.831 - - 0 - 0.00%
2009-02-17 0 0.840 0.610 0.840 - - 0 0 - 7.831 5.687 7.831 - - 0 - 0.00%
2009-02-16 0 0.840 0.660 0.840 0.800 0.840 12,000 9,920 0.8267 7.831 6.153 7.831 7.458 7.831 1,287 7.7069 5.00%
2009-02-13 0 0.800 0.600 0.800 0.750 0.800 4,460,000 3,355,640 0.7524 7.458 5.594 7.458 6.992 7.458 478,392 7.0144 6.67%
2009-02-12 0 0.750 0.750 - - - 0 0 - 6.992 6.992 - - - 0 - 4.17%
2009-02-11 0 0.720 0.560 - - - 0 0 - 6.712 5.221 - - - 0 - 0.00%
2009-02-10 0 0.720 0.540 - - - 0 0 - 6.712 5.034 - - - 0 - 0.00%
2009-02-09 0 0.720 0.540 0.720 0.720 0.720 4,000 2,880 0.7200 6.712 5.034 6.712 6.712 6.712 429 6.7125 4.35%
2009-02-06 0 0.690 0.690 0.710 0.690 0.690 8,000 5,520 0.6900 6.433 6.433 6.619 6.433 6.433 858 6.4328 -4.17%
2009-02-05 0 0.720 0.690 0.720 - - 0 0 - 6.712 6.433 6.712 - - 0 - 0.00%
2009-02-04 0 0.720 0.690 0.720 - - 0 0 - 6.712 6.433 6.712 - - 0 - 0.00%
2009-02-03 0 0.720 0.690 0.720 - - 0 0 - 6.712 6.433 6.712 - - 0 - -1.37%
2009-02-02 0 0.730 0.510 - - - 0 0 - 6.806 4.755 - - - 0 - 0.00%
2009-01-30 0 0.730 0.590 0.730 - - 0 0 - 6.806 5.501 6.806 - - 0 - 0.00%
2009-01-29 0 0.730 0.570 0.730 0.730 0.730 4,000 2,920 0.7300 6.806 5.314 6.806 6.806 6.806 429 6.8057 2.82%
2009-01-23 0 0.710 0.570 0.760 0.710 0.710 4,000 2,840 0.7100 6.619 5.314 7.085 6.619 6.619 429 6.6193 7.58%
2009-01-22 0 0.660 0.520 0.660 - - 0 0 - 6.153 4.848 6.153 - - 0 - -2.94%
2009-01-21 0 0.680 0.570 0.710 - - 0 0 - 6.340 5.314 6.619 - - 0 - 0.00%
2009-01-20 0 0.680 0.540 0.710 - - 0 0 - 6.340 5.034 6.619 - - 0 - 0.00%
2009-01-19 0 0.680 0.530 0.780 - - 0 0 - 6.340 4.941 7.272 - - 0 - 0.00%
2009-01-16 0 0.680 0.540 0.720 - - 0 0 - 6.340 5.034 6.712 - - 0 - 0.00%
2009-01-15 0 0.680 0.560 - - - 0 0 - 6.340 5.221 - - - 0 - 0.00%
2009-01-14 0 0.680 0.580 - - - 0 0 - 6.340 5.407 - - - 0 - 0.00%
2009-01-13 0 0.680 0.520 - - - 0 0 - 6.340 4.848 - - - 0 - 0.00%
2009-01-12 0 0.680 0.540 0.680 0.680 0.680 20,000 13,600 0.6800 6.340 5.034 6.340 6.340 6.340 2,145 6.3396 0.00%
2009-01-09 0 0.680 0.680 0.710 0.540 0.680 28,000 18,480 0.6600 6.340 6.340 6.619 5.034 6.340 3,003 6.1531 -1.45%
2009-01-08 0 0.690 0.680 0.790 - - 0 0 - 6.433 6.340 7.365 - - 0 - 0.00%
2009-01-07 0 0.690 0.680 0.720 - - 0 0 - 6.433 6.340 6.712 - - 0 - 0.00%
2009-01-06 0 0.690 0.680 - - - 0 0 - 6.433 6.340 - - - 0 - 0.00%
2009-01-05 0 0.690 0.680 0.740 - - 0 0 - 6.433 6.340 6.899 - - 0 - 0.00%
2009-01-02 0 0.690 0.690 - - - 0 0 - 6.433 6.433 - - - 0 - 1.47%
2008-12-31 0 0.680 0.680 - - - 0 0 - 6.340 6.340 - - - 0 - 0.00%
2008-12-30 0 0.680 0.680 - - - 0 0 - 6.340 6.340 - - - 0 - 0.00%
2008-12-29 0 0.680 0.680 - - - 0 0 - 6.340 6.340 - - - 0 - 0.00%
2008-12-24 0 0.680 0.680 0.760 - - 0 0 - 6.340 6.340 7.085 - - 0 - 0.00%
2008-12-23 0 0.680 0.680 0.800 - - 0 0 - 6.340 6.340 7.458 - - 0 - 0.00%
2008-12-22 0 0.680 0.680 - - - 0 0 - 6.340 6.340 - - - 0 - 0.00%
2008-12-19 0 0.680 0.680 - - - 0 0 - 6.340 6.340 - - - 0 - 0.00%
2008-12-18 0 0.680 0.580 - - - 0 0 - 6.340 5.407 - - - 0 - 0.00%
2008-12-17 0 0.680 0.550 0.740 0.680 0.700 12,000 8,240 0.6867 6.340 5.128 6.899 6.340 6.526 1,287 6.4017 -2.86%
2008-12-16 0 0.700 0.700 0.740 - - 0 0 - 6.526 6.526 6.899 - - 0 - 0.00%
2008-12-15 0 0.700 0.700 0.750 - - 0 0 - 6.526 6.526 6.992 - - 0 - 0.00%
2008-12-12 0 0.700 0.700 - - - 0 0 - 6.526 6.526 - - - 0 - 1.45%
2008-12-11 0 0.690 0.690 0.830 0.690 0.690 12,000 8,280 0.6900 6.433 6.433 7.738 6.433 6.433 1,287 6.4328 -4.17%
2008-12-10 0 0.720 0.720 0.760 0.720 0.740 20,000 14,480 0.7240 6.712 6.712 7.085 6.712 6.899 2,145 6.7498 -6.49%
2008-12-09 0 0.770 0.700 0.740 0.680 0.770 2,516,000 1,715,720 0.6819 7.179 6.526 6.899 6.340 7.179 269,873 6.3575 -7.23%
2008-12-08 0 0.830 0.770 0.850 0.830 0.830 8,000 6,640 0.8300 7.738 7.179 7.924 7.738 7.738 858 7.7380 0.00%
2008-12-05 0 0.830 0.760 0.830 - - 0 0 - 7.738 7.085 7.738 - - 0 - 0.00%
2008-12-04 0 0.830 0.760 0.830 0.850 0.850 4,000 3,400 0.8500 7.738 7.085 7.738 7.924 7.924 429 7.9245 5.06%
2008-12-03 0 0.790 0.730 0.820 0.790 0.790 4,000 3,160 0.7900 7.365 6.806 7.645 7.365 7.365 429 7.3651 -1.25%
2008-12-02 0 0.800 0.730 0.830 0.800 0.800 8,000 6,400 0.8000 7.458 6.806 7.738 7.458 7.458 858 7.4583 -2.44%
2008-12-01 0 0.820 0.760 0.820 0.820 0.820 4,000 3,280 0.8200 7.645 7.085 7.645 7.645 7.645 429 7.6448 2.50%
2008-11-28 0 0.800 0.700 0.810 0.800 0.800 4,000 3,200 0.8000 7.458 6.526 7.552 7.458 7.458 429 7.4583 5.26%
2008-11-27 0 0.760 0.700 0.800 0.760 0.760 4,000 3,040 0.7600 7.085 6.526 7.458 7.085 7.085 429 7.0854 -2.56%
2008-11-26 0 0.780 0.700 0.820 0.780 0.780 4,000 3,120 0.7800 7.272 6.526 7.645 7.272 7.272 429 7.2719 -1.27%
2008-11-25 0 0.790 0.690 0.800 0.760 0.790 12,000 9,240 0.7700 7.365 6.433 7.458 7.085 7.365 1,287 7.1786 1.28%
2008-11-24 0 0.780 0.750 0.810 0.780 0.780 8,000 6,240 0.7800 7.272 6.992 7.552 7.272 7.272 858 7.2719 0.00%
2008-11-21 0 0.780 0.680 0.780 - - 0 0 - 7.272 6.340 7.272 - - 0 - 0.00%
2008-11-20 0 0.780 0.530 0.790 - - 0 0 - 7.272 4.941 7.365 - - 0 - 0.00%
2008-11-19 0 0.780 0.600 0.800 0.780 0.780 8,000 6,240 0.7800 7.272 5.594 7.458 7.272 7.272 858 7.2719 4.00%
2008-11-18 0 0.750 0.750 0.780 0.750 0.810 12,000 9,240 0.7700 6.992 6.992 7.272 6.992 7.552 1,287 7.1786 0.00%
2008-11-17 0 0.750 0.750 0.780 0.680 0.780 64,000 45,880 0.7169 6.992 6.992 7.272 6.340 7.272 6,865 6.6834 -3.85%
2008-11-14 0 0.780 - 0.780 0.780 0.780 8,000 6,240 0.7800 7.272 - 7.272 7.272 7.272 858 7.2719 0.00%
2008-11-13 0 0.780 0.510 0.800 0.780 0.780 8,000 6,240 0.7800 7.272 4.755 7.458 7.272 7.272 858 7.2719 14.71%
2008-11-12 0 0.680 - 0.730 0.670 0.720 104,000 71,480 0.6873 6.340 - 6.806 6.246 6.712 11,155 6.4077 -5.56%
2008-11-11 0 0.720 - 0.720 0.720 0.720 4,000 2,880 0.7200 6.712 - 6.712 6.712 6.712 429 6.7125 -4.00%
2008-11-10 0 0.750 0.720 0.780 0.750 0.750 28,000 21,000 0.7500 6.992 6.712 7.272 6.992 6.992 3,003 6.9922 7.14%
2008-11-07 0 0.700 0.800 0.810 0.700 0.720 112,000 78,640 0.7021 6.526 7.458 7.552 6.526 6.712 12,013 6.5460 -4.11%
2008-11-06 0 0.730 0.720 0.760 0.730 0.760 160,000 117,400 0.7338 6.806 6.712 7.085 6.806 7.085 17,162 6.8407 -8.75%
2008-11-05 0 0.800 0.760 0.800 0.760 0.800 24,000 18,560 0.7733 7.458 7.085 7.458 7.085 7.458 2,574 7.2097 0.00%
2008-11-04 0 0.800 0.730 0.810 0.720 0.800 1,080,000 802,480 0.7430 7.458 6.806 7.552 6.712 7.458 115,844 6.9273 -2.44%
2008-11-03 0 0.820 0.760 0.830 0.760 0.820 180,000 139,320 0.7740 7.645 7.085 7.738 7.085 7.645 19,307 7.2159 -1.20%
2008-10-31 0 0.830 0.820 0.840 0.780 0.830 412,000 321,600 0.7806 7.738 7.645 7.831 7.272 7.738 44,192 7.2773 0.00%
2008-10-30 0 0.830 0.780 0.840 0.780 0.830 264,000 210,880 0.7988 7.738 7.272 7.831 7.272 7.738 28,317 7.4470 1.22%
2008-10-29 0 0.820 0.780 0.850 0.780 0.820 48,000 38,440 0.8008 7.645 7.272 7.924 7.272 7.645 5,149 7.4661 1.23%
2008-10-28 0 0.810 0.780 0.820 0.780 0.810 236,000 189,640 0.8036 7.552 7.272 7.645 7.272 7.552 25,314 7.4915 0.00%
2008-10-27 0 0.810 0.800 0.810 0.800 0.810 264,000 213,800 0.8098 7.552 7.458 7.552 7.458 7.552 28,317 7.5501 -1.22%
2008-10-24 0 0.820 0.780 0.820 0.810 0.820 340,000 276,000 0.8118 7.645 7.272 7.645 7.552 7.645 36,469 7.5680 1.23%
2008-10-23 0 0.810 0.810 0.830 0.790 0.810 320,000 257,800 0.8056 7.552 7.552 7.738 7.365 7.552 34,324 7.5108 1.25%
2008-10-22 0 0.800 0.780 0.800 - - 0 0 - 7.458 7.272 7.458 - - 0 - 0.00%
2008-10-21 0 0.800 0.780 0.830 0.800 0.800 28,000 22,400 0.8000 7.458 7.272 7.738 7.458 7.458 3,003 7.4583 0.00%
2008-10-20 0 0.800 0.780 0.820 - - 0 0 - 7.458 7.272 7.645 - - 0 - 0.00%
2008-10-17 0 0.800 0.780 0.800 - - 0 0 - 7.458 7.272 7.458 - - 0 - 0.00%
2008-10-16 0 0.800 0.800 0.820 0.800 0.800 220,000 176,400 0.8018 7.458 7.458 7.645 7.458 7.458 23,598 7.4753 -2.44%
2008-10-15 0 0.820 0.820 0.830 0.780 0.800 24,000 18,800 0.7833 7.645 7.645 7.738 7.272 7.458 2,574 7.3029 2.50%
2008-10-14 0 0.800 0.780 0.830 0.800 0.830 120,000 96,560 0.8047 7.458 7.272 7.738 7.458 7.738 12,872 7.5018 -3.61%
2008-10-13 0 0.830 0.800 0.830 0.780 0.830 444,000 356,880 0.8038 7.738 7.458 7.738 7.272 7.738 47,625 7.4936 5.06%
2008-10-10 0 0.790 0.780 0.790 0.800 0.830 520,000 424,320 0.8160 7.365 7.272 7.365 7.458 7.738 55,777 7.6075 -5.95%
2008-10-09 0 0.840 0.820 0.840 0.840 0.840 300,000 252,000 0.8400 7.831 7.645 7.831 7.831 7.831 32,179 7.8312 2.44%
2008-10-08 0 0.820 0.820 0.840 0.820 0.840 324,000 271,520 0.8380 7.645 7.645 7.831 7.645 7.831 34,753 7.8128 0.00%
2008-10-06 0 0.820 0.820 0.840 0.810 0.820 408,000 334,720 0.8204 7.645 7.645 7.831 7.552 7.645 43,763 7.6484 0.00%
2008-10-03 0 0.820 0.820 0.840 - - 0 0 - 7.645 7.645 7.831 - - 0 - 0.00%
2008-10-02 0 0.820 0.820 0.840 0.820 0.820 32,000 26,240 0.8200 7.645 7.645 7.831 7.645 7.645 3,432 7.6448 0.00%
2008-09-30 0 0.820 0.820 0.850 0.810 0.820 104,000 84,360 0.8112 7.645 7.645 7.924 7.552 7.645 11,155 7.5623 0.00%
2008-09-29 0 0.820 0.820 0.900 - - 0 0 - 7.645 7.645 8.391 - - 0 - 0.00%
2008-09-26 0 0.820 0.820 0.850 - - 0 0 - 7.645 7.645 7.924 - - 0 - 0.00%
2008-09-25 0 0.820 0.820 0.850 0.820 0.820 4,000 3,280 0.8200 7.645 7.645 7.924 7.645 7.645 429 7.6448 1.23%
2008-09-24 0 0.810 0.810 0.850 - - 0 0 - 7.552 7.552 7.924 - - 0 - 0.00%
2008-09-23 0 0.810 0.810 0.850 0.810 0.810 96,000 77,760 0.8100 7.552 7.552 7.924 7.552 7.552 10,297 7.5515 0.00%
2008-09-22 0 0.810 0.810 0.850 0.810 0.830 60,000 49,640 0.8273 7.552 7.552 7.924 7.552 7.738 6,436 7.7131 -1.22%
2008-09-19 0 0.820 0.820 0.850 0.820 0.820 12,000 9,840 0.8200 7.645 7.645 7.924 7.645 7.645 1,287 7.6448 1.23%
2008-09-18 0 0.810 0.810 0.830 0.810 0.820 112,000 90,840 0.8111 7.552 7.552 7.738 7.552 7.645 12,013 7.5615 -1.22%
2008-09-17 0 0.820 0.820 0.840 0.800 0.820 276,000 225,320 0.8164 7.645 7.645 7.831 7.458 7.645 29,605 7.6110 0.00%
2008-09-16 0 0.820 0.820 0.850 0.800 0.830 156,000 128,040 0.8208 7.645 7.645 7.924 7.458 7.738 16,733 7.6519 -1.20%
2008-09-12 0 0.830 0.830 0.850 0.820 0.820 4,000 3,280 0.8200 7.738 7.738 7.924 7.645 7.645 429 7.6448 -1.19%
2008-09-11 0 0.840 0.830 0.930 - - 0 0 - 7.831 7.738 8.670 - - 0 - 0.00%
2008-09-10 0 0.840 0.820 0.890 0.840 0.840 12,000 10,080 0.8400 7.831 7.645 8.297 7.831 7.831 1,287 7.8312 2.44%
2008-09-09 0 0.820 0.820 0.880 - - 0 0 - 7.645 7.645 8.204 - - 0 - 0.00%
2008-09-08 0 0.820 0.810 0.880 0.820 0.850 36,000 30,360 0.8433 7.645 7.552 8.204 7.645 7.924 3,861 7.8623 -1.20%
2008-09-05 0 0.830 0.810 0.880 0.830 0.840 28,000 23,360 0.8343 7.738 7.552 8.204 7.738 7.831 3,003 7.7780 -3.49%
2008-09-04 0 0.860 0.860 0.900 0.860 0.860 8,000 6,880 0.8600 8.018 8.018 8.391 8.018 8.018 858 8.0177 1.18%
2008-09-03 0 0.850 0.820 0.870 0.820 0.850 100,000 83,840 0.8384 7.924 7.645 8.111 7.645 7.924 10,726 7.8163 0.00%
2008-09-02 0 0.850 0.820 0.850 0.850 0.850 16,000 13,600 0.8500 7.924 7.645 7.924 7.924 7.924 1,716 7.9245 -1.16%
2008-09-01 0 0.860 0.830 0.860 - - 0 0 - 8.018 7.738 8.018 - - 0 - 0.00%
2008-08-29 0 0.860 0.820 0.860 0.850 0.950 24,000 20,960 0.8733 8.018 7.645 8.018 7.924 8.857 2,574 8.1420 2.38%
2008-08-28 0 0.840 0.820 0.840 0.840 0.850 68,000 57,520 0.8459 7.831 7.645 7.831 7.831 7.924 7,294 7.8861 -2.33%
2008-08-27 0 0.860 0.820 0.860 0.880 0.900 16,000 14,160 0.8850 8.018 7.645 8.018 8.204 8.391 1,716 8.2508 1.18%
2008-08-26 0 0.850 0.820 0.860 0.850 0.850 8,000 6,800 0.8500 7.924 7.645 8.018 7.924 7.924 858 7.9245 3.66%
2008-08-25 0 0.820 0.820 0.880 0.820 0.900 120,000 100,480 0.8373 7.645 7.645 8.204 7.645 8.391 12,872 7.8064 -2.38%
2008-08-21 0 0.840 0.830 0.850 0.840 0.840 56,000 45,600 0.8143 7.831 7.738 7.924 7.831 7.831 6,007 7.5915 3.70%
2008-08-20 0 0.810 0.810 0.830 0.800 0.810 56,000 45,040 0.8043 7.552 7.552 7.738 7.458 7.552 6,007 7.4983 -2.41%
2008-08-19 0 0.830 0.800 0.840 0.800 0.830 116,000 93,880 0.8093 7.738 7.458 7.831 7.458 7.738 12,442 7.5451 -1.19%
2008-08-18 0 0.840 0.800 0.840 0.840 0.840 32,000 26,880 0.8400 7.831 7.458 7.831 7.831 7.831 3,432 7.8312 0.00%
2008-08-15 0 0.840 0.800 0.840 0.800 0.840 16,000 13,240 0.8275 7.831 7.458 7.831 7.458 7.831 1,716 7.7147 0.00%
2008-08-14 0 0.840 0.800 0.840 0.800 0.850 272,000 220,160 0.8094 7.831 7.458 7.831 7.458 7.924 29,175 7.5461 -1.18%
2008-08-13 0 0.850 0.830 0.850 0.840 0.850 176,000 148,560 0.8441 7.924 7.738 7.924 7.831 7.924 18,878 7.8694 4.94%
2008-08-12 0 0.810 0.810 0.840 0.800 0.840 228,000 184,760 0.8104 7.552 7.552 7.831 7.458 7.831 24,456 7.5548 -3.57%
2008-08-11 0 0.840 0.810 0.840 0.810 0.850 116,000 94,120 0.8114 7.831 7.552 7.831 7.552 7.924 12,442 7.5644 -1.18%
2008-08-08 0 0.850 0.810 0.850 - - 0 0 - 7.924 7.552 7.924 - - 0 - -1.16%
2008-08-07 0 0.860 0.800 0.860 0.800 0.860 140,000 114,040 0.8146 8.018 7.458 8.018 7.458 8.018 15,017 7.5942 0.00%
2008-08-05 0 0.860 0.820 0.860 0.820 0.860 56,000 46,880 0.8371 8.018 7.645 8.018 7.645 8.018 6,007 7.8046 0.00%
2008-08-04 0 0.860 0.830 0.880 0.830 0.860 20,000 16,840 0.8420 8.018 7.738 8.204 7.738 8.018 2,145 7.8499 0.00%
2008-08-01 0 0.860 0.840 0.860 0.840 0.860 328,000 277,600 0.8463 8.018 7.831 8.018 7.831 8.018 35,182 7.8904 2.38%
2008-07-31 0 0.840 0.800 0.840 0.800 0.840 272,000 219,240 0.8060 7.831 7.458 7.831 7.458 7.831 29,175 7.5145 0.00%
2008-07-30 0 0.840 0.820 0.840 0.840 0.840 152,000 127,680 0.8400 7.831 7.645 7.831 7.831 7.831 16,304 7.8312 0.00%
2008-07-29 0 0.840 0.810 0.840 0.800 0.870 172,000 140,720 0.8181 7.831 7.552 7.831 7.458 8.111 18,449 7.6274 -3.45%
2008-07-28 0 0.870 0.820 0.870 0.800 0.870 520,000 436,040 0.8385 8.111 7.645 8.111 7.458 8.111 55,777 7.8176 8.75%
2008-07-25 0 0.800 0.800 0.840 0.800 0.820 236,000 190,040 0.8053 7.458 7.458 7.831 7.458 7.645 25,314 7.5073 -2.44%
2008-07-24 0 0.820 0.800 0.820 0.820 0.820 160,000 131,200 0.8200 7.645 7.458 7.645 7.645 7.645 17,162 7.6448 -1.20%
2008-07-23 0 0.830 0.830 0.840 0.830 0.850 340,000 283,480 0.8338 7.738 7.738 7.831 7.738 7.924 36,469 7.7731 0.00%
2008-07-22 0 0.830 0.830 0.850 0.830 0.850 428,000 358,440 0.8375 7.738 7.738 7.924 7.738 7.924 45,908 7.8077 -2.35%
2008-07-21 0 0.850 0.840 0.850 0.820 0.880 960,000 798,480 0.8318 7.924 7.831 7.924 7.645 8.204 102,972 7.7543 1.19%
2008-07-18 0 0.840 0.830 0.850 0.810 0.890 1,068,000 895,440 0.8384 7.831 7.738 7.924 7.552 8.297 114,557 7.8166 1.20%
2008-07-17 0 0.830 0.830 0.840 0.820 0.890 1,416,000 1,202,560 0.8493 7.738 7.738 7.831 7.645 8.297 151,884 7.9176 3.75%
2008-07-16 0 0.800 0.800 0.820 0.750 0.820 1,252,000 975,720 0.7793 7.458 7.458 7.645 6.992 7.645 134,293 7.2656 0.00%
2008-07-15 0 0.800 0.790 0.800 0.780 0.810 3,240,000 2,586,920 0.7984 7.458 7.365 7.458 7.272 7.552 347,531 7.4437 -1.23%
2008-07-14 0 0.810 0.810 0.830 0.810 0.950 7,688,000 6,527,160 0.8490 7.552 7.552 7.738 7.552 8.857 824,636 7.9152 -12.90%
2008-07-11 0 0.930 0.920 0.930 0.710 1.060 24,564,000 22,639,200 0.9216 8.670 8.577 8.670 6.619 9.882 2,634,803 8.5924 32.86%
2008-07-10 0 0.700 0.700 0.710 0.600 0.750 30,356,000 20,368,840 0.6710 6.526 6.526 6.619 5.594 6.992 3,256,069 6.2557

Webb-site Database - Powered By Linux Group

Back to top