Strong Petrochemical Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00852  2009-01-12    
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
2026-03-24 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-03-23 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-03-20 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-03-19 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-03-18 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-03-17 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-03-16 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-03-13 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-03-12 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-03-11 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-03-10 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-03-09 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-03-06 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-03-05 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-03-04 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-03-03 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-03-02 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-02-27 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-02-26 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-02-25 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-02-24 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-02-23 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-02-20 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-02-16 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-02-13 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-02-12 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-02-11 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-02-10 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-02-09 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-02-06 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-02-05 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-02-04 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-02-03 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2024-12-30 0 0.166 0.145 0.166 0.100 0.178 88,000 13,932 0.1583 0.166 0.145 0.166 0.100 0.178 88,000 0.1583 -6.74%
2024-12-27 0 0.178 - 0.178 0.168 0.178 106,000 17,868 0.1686 0.178 - 0.178 0.168 0.178 106,000 0.1686 0.00%
2024-12-24 0 0.178 0.174 0.182 0.173 0.185 64,000 11,788 0.1842 0.178 0.174 0.182 0.173 0.185 64,000 0.1842 2.89%
2024-12-23 0 0.173 0.168 0.178 0.168 0.173 72,000 12,106 0.1681 0.173 0.168 0.178 0.168 0.173 72,000 0.1681 2.98%
2024-12-20 0 0.168 0.167 0.184 0.167 0.170 176,000 29,540 0.1678 0.168 0.167 0.184 0.167 0.170 176,000 0.1678 1.20%
2024-12-19 0 0.166 0.165 0.166 0.166 0.166 4,000 664 0.1660 0.166 0.165 0.166 0.166 0.166 4,000 0.1660 -9.78%
2024-12-18 0 0.184 0.165 0.210 0.184 0.185 36,000 6,624 0.1840 0.184 0.165 0.210 0.184 0.185 36,000 0.1840 -0.54%
2024-12-17 0 0.185 0.171 0.196 0.173 0.210 84,000 16,474 0.1961 0.185 0.171 0.196 0.173 0.210 84,000 0.1961 15.63%
2024-12-16 0 0.160 0.160 - 0.160 0.161 8,000 1,282 0.1603 0.160 0.160 - 0.160 0.161 8,000 0.1603 0.00%
2024-12-13 0 0.160 0.155 0.160 0.150 0.165 434,000 68,504 0.1578 0.160 0.155 0.160 0.150 0.165 434,000 0.1578 3.23%
2024-12-12 0 0.155 0.155 - 0.150 0.150 12,000 1,800 0.1500 0.155 0.155 - 0.150 0.150 12,000 0.1500 3.33%
2024-12-11 0 0.150 0.113 0.150 0.150 0.156 12,000 1,836 0.1530 0.150 0.113 0.150 0.150 0.156 12,000 0.1530 -4.46%
2024-12-10 0 0.157 0.113 0.157 0.160 0.160 10,000 1,600 0.1600 0.157 0.113 0.157 0.160 0.160 10,000 0.1600 4.67%
2024-12-09 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-06 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-05 0 0.150 0.150 - 0.150 0.150 92,000 13,800 0.1500 0.150 0.150 - 0.150 0.150 92,000 0.1500 0.00%
2024-12-04 0 0.150 0.150 - 0.150 0.150 8,000 1,200 0.1500 0.150 0.150 - 0.150 0.150 8,000 0.1500 -0.66%
2024-12-03 0 0.151 0.151 0.162 0.150 0.152 40,000 6,048 0.1512 0.151 0.151 0.162 0.150 0.152 40,000 0.1512 -6.79%
2024-12-02 0 0.162 0.156 0.170 0.156 0.175 104,000 16,902 0.1625 0.162 0.156 0.170 0.156 0.175 104,000 0.1625 0.00%
2024-11-29 0 0.162 0.162 0.180 0.162 0.170 28,000 4,728 0.1689 0.162 0.162 0.180 0.162 0.170 28,000 0.1689 -10.00%
2024-11-28 0 0.180 0.164 0.184 0.146 0.180 548,000 90,956 0.1660 0.180 0.164 0.184 0.146 0.180 548,000 0.1660 22.45%
2024-11-27 0 0.147 0.136 0.148 0.127 0.147 468,000 60,284 0.1288 0.147 0.136 0.148 0.127 0.147 468,000 0.1288 15.75%
2024-11-26 0 0.127 0.127 0.131 0.113 0.158 1,858,000 243,744 0.1312 0.127 0.127 0.131 0.113 0.158 1,858,000 0.1312 -28.65%
2024-11-25 0 0.178 0.158 0.203 0.178 0.203 26,000 4,678 0.1799 0.178 0.158 0.203 0.178 0.203 26,000 0.1799 -12.32%
2024-11-22 0 0.203 - 0.203 0.203 0.209 98,000 20,034 0.2044 0.203 - 0.203 0.203 0.209 98,000 0.2044 -2.87%
2024-11-21 0 0.209 - 0.210 0.205 0.215 64,000 13,436 0.2099 0.209 - 0.210 0.205 0.215 64,000 0.2099 -3.24%
2024-11-20 0 0.216 - 0.216 0.218 0.220 150,000 32,848 0.2190 0.216 - 0.216 0.218 0.220 150,000 0.2190 0.00%
2024-11-19 0 0.216 - 0.218 0.216 0.216 20,000 4,320 0.2160 0.216 - 0.218 0.216 0.216 20,000 0.2160 -1.82%
2024-11-18 0 0.220 0.187 0.220 - - 0 0 - 0.220 0.187 0.220 - - 0 - 0.00%
2024-11-15 0 0.220 0.171 0.220 0.220 0.220 12,000 2,640 0.2200 0.220 0.171 0.220 0.220 0.220 12,000 0.2200 9.45%
2024-11-14 0 0.201 0.173 0.219 - - 0 0 - 0.201 0.173 0.219 - - 0 - 0.00%
2024-11-13 0 0.201 0.200 0.220 - - 0 0 - 0.201 0.200 0.220 - - 0 - 0.00%
2024-11-12 0 0.201 0.190 0.220 0.193 0.201 60,000 12,012 0.2002 0.201 0.190 0.220 0.193 0.201 60,000 0.2002 0.00%
2024-11-11 0 0.201 0.201 0.245 - - 0 0 - 0.201 0.201 0.245 - - 0 - 0.00%
2024-11-08 0 0.201 0.200 0.219 0.181 0.219 536,000 111,342 0.2077 0.201 0.200 0.219 0.181 0.219 536,000 0.2077 -4.74%
2024-11-07 0 0.211 0.210 0.242 0.202 0.245 44,000 10,000 0.2273 0.211 0.210 0.242 0.202 0.245 44,000 0.2273 -13.88%
2024-11-06 0 0.245 0.202 0.248 0.191 0.245 52,000 11,200 0.2154 0.245 0.202 0.248 0.191 0.245 52,000 0.2154 -1.61%
2024-11-05 0 0.249 0.238 0.250 0.231 0.250 1,310,000 324,874 0.2480 0.249 0.238 0.250 0.231 0.250 1,310,000 0.2480 5.06%
2024-11-04 0 0.237 0.230 0.237 0.237 0.250 2,298,000 568,634 0.2474 0.237 0.230 0.237 0.237 0.250 2,298,000 0.2474 0.00%
2024-11-01 0 0.237 0.191 0.237 0.190 0.237 1,210,000 276,870 0.2288 0.237 0.191 0.237 0.190 0.237 1,210,000 0.2288 22.16%
2024-10-31 0 0.194 0.203 0.230 0.192 0.250 626,000 135,920 0.2171 0.194 0.203 0.230 0.192 0.250 626,000 0.2171 1.57%
2024-10-30 0 0.191 0.191 - - - 0 0 - 0.191 0.191 - - - 0 - 6.11%
2024-10-29 0 0.180 0.183 0.210 0.178 0.209 54,000 11,100 0.2056 0.180 0.183 0.210 0.178 0.209 54,000 0.2056 -10.45%
2024-10-28 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2024-10-25 0 0.201 0.201 - 0.200 0.201 160,000 32,058 0.2004 0.201 0.201 - 0.200 0.201 160,000 0.2004 0.50%
2024-10-24 0 0.200 0.210 0.250 0.200 0.232 1,230,000 265,408 0.2158 0.200 0.210 0.250 0.200 0.232 1,230,000 0.2158 -13.04%
2024-10-23 0 0.230 - 0.230 0.230 0.230 310,000 71,300 0.2300 0.230 - 0.230 0.230 0.230 310,000 0.2300 0.00%
2024-10-22 0 0.230 0.230 0.240 0.222 0.230 702,000 154,460 0.2200 0.230 0.230 0.240 0.222 0.230 702,000 0.2200 -1.29%
2024-10-21 0 0.233 0.191 0.240 0.230 0.240 388,000 91,582 0.2360 0.233 0.191 0.240 0.230 0.240 388,000 0.2360 -2.92%
2024-10-18 0 0.320 0.310 0.320 0.305 0.320 1,114,000 348,780 0.3131 0.240 0.233 0.240 0.229 0.240 1,485,333 0.2348 0.00%
2024-10-17 0 0.320 0.315 0.325 0.310 0.330 1,282,000 404,940 0.3159 0.240 0.236 0.244 0.233 0.248 1,709,333 0.2369 3.23%
2024-10-16 0 0.310 0.300 0.310 0.310 0.335 2,484,000 779,920 0.3140 0.233 0.225 0.233 0.233 0.251 3,312,000 0.2355 1.64%
2024-10-15 0 0.305 0.310 0.320 0.300 0.320 14,000 4,400 0.3143 0.229 0.233 0.240 0.225 0.240 18,667 0.2357 -4.69%
2024-10-14 0 0.320 0.300 0.320 0.300 0.350 292,000 99,950 0.3423 0.240 0.225 0.240 0.225 0.262 389,333 0.2567 3.23%
2024-10-10 0 0.310 0.300 0.310 0.300 0.310 20,000 6,110 0.3055 0.233 0.225 0.233 0.225 0.233 26,667 0.2291 5.08%
2024-10-09 0 0.295 0.300 0.315 0.290 0.315 382,000 112,190 0.2937 0.221 0.225 0.236 0.217 0.236 509,333 0.2203 -6.35%
2024-10-08 0 0.315 0.300 0.315 0.300 0.315 462,000 144,060 0.3118 0.236 0.225 0.236 0.225 0.236 616,000 0.2339 0.00%
2024-10-07 0 0.315 0.315 0.320 0.310 0.400 3,578,900 1,168,187 0.3264 0.236 0.236 0.240 0.233 0.300 4,771,867 0.2448 -8.70%
2024-10-04 0 0.345 0.345 0.350 0.310 0.490 2,120,000 796,640 0.3758 0.259 0.259 0.262 0.233 0.368 2,826,667 0.2818 -9.21%
2024-10-03 0 0.380 0.380 0.430 0.300 0.395 1,568,000 545,260 0.3477 0.285 0.285 0.323 0.225 0.296 2,090,667 0.2608 40.74%
2024-10-02 0 0.270 0.270 0.295 - - 0 0 - 0.203 0.203 0.221 - - 0 - 0.00%
2024-09-30 0 0.270 0.270 0.310 - - 0 0 - 0.203 0.203 0.233 - - 0 - 0.00%
2024-09-27 0 0.270 0.265 0.285 0.270 0.300 7,688,000 2,380,300 0.3096 0.203 0.199 0.214 0.203 0.225 10,250,667 0.2322 -12.90%
2024-09-26 0 0.310 - - 0.310 0.310 3,450,000 1,069,500 0.3100 0.233 - - 0.233 0.233 4,600,000 0.2325 0.00%
2024-09-25 0 0.310 0.219 - 0.305 0.310 2,150,000 666,440 0.3100 0.233 0.164 - 0.229 0.233 2,866,667 0.2325 0.00%
2024-09-24 0 0.310 - - 0.310 0.310 1,750,000 542,500 0.3100 0.233 - - 0.233 0.233 2,333,333 0.2325 0.00%
2024-09-23 0 0.310 0.238 0.310 0.310 0.320 844,000 266,840 0.3162 0.233 0.179 0.233 0.233 0.240 1,125,333 0.2371 0.00%
2024-09-20 0 0.310 - 0.310 - - 0 0 - 0.233 - 0.233 - - 0 - 0.00%
2024-09-19 0 0.310 - 0.315 - - 0 0 - 0.233 - 0.236 - - 0 - 0.00%
2024-09-17 0 0.310 - 0.320 - - 0 0 - 0.233 - 0.240 - - 0 - 0.00%
2024-09-16 0 0.310 0.241 0.320 0.310 0.310 1,138,000 352,780 0.3100 0.233 0.181 0.240 0.233 0.233 1,517,333 0.2325 0.00%
2024-09-13 0 0.310 0.229 0.310 0.310 0.310 100,000 31,000 0.3100 0.233 0.172 0.233 0.233 0.233 133,333 0.2325 1.64%
2024-09-12 0 0.305 0.211 0.320 - - 0 0 - 0.229 0.158 0.240 - - 0 - 0.00%
2024-09-11 0 0.305 0.220 0.320 0.305 0.305 100,000 30,500 0.3050 0.229 0.165 0.240 0.229 0.229 133,333 0.2287 -1.61%
2024-09-10 0 0.310 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
2024-09-09 0 0.310 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
2024-09-05 0 0.310 - 0.410 - - 0 0 - 0.233 - 0.307 - - 0 - 0.00%
2024-09-04 0 0.310 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
2024-09-03 0 0.310 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
2024-09-02 0 0.310 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
2024-08-30 0 0.310 0.305 0.310 0.305 0.310 68,000 20,780 0.3056 0.233 0.229 0.233 0.229 0.233 90,667 0.2292 1.64%
2024-08-29 0 0.305 0.305 0.370 - - 0 0 - 0.229 0.229 0.278 - - 0 - 0.00%
2024-08-28 0 0.305 0.250 0.370 - - 0 0 - 0.229 0.187 0.278 - - 0 - 0.00%
2024-08-27 0 0.305 - 0.370 - - 0 0 - 0.229 - 0.278 - - 0 - 0.00%
2024-08-26 0 0.305 0.248 0.370 - - 0 0 - 0.229 0.186 0.278 - - 0 - 0.00%
2024-08-23 0 0.305 0.238 0.370 - - 0 0 - 0.229 0.179 0.278 - - 0 - 0.00%
2024-08-22 0 0.305 0.305 0.365 0.300 0.305 102,000 30,610 0.3001 0.229 0.229 0.274 0.225 0.229 136,000 0.2251 1.67%
2024-08-21 0 0.300 0.300 0.370 0.280 0.300 152,000 44,980 0.2959 0.225 0.225 0.278 0.210 0.225 202,667 0.2219 0.00%
2024-08-20 0 0.300 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2024-08-19 0 0.300 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2024-08-16 0 0.300 0.300 0.400 - - 0 0 - 0.225 0.225 0.300 - - 0 - 0.00%
2024-08-15 0 0.300 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2024-08-14 0 0.300 0.300 0.400 0.300 0.300 6,000 1,800 0.3000 0.225 0.225 0.300 0.225 0.225 8,000 0.2250 0.00%
2024-08-13 0 0.300 - 0.370 - - 0 0 - 0.225 - 0.278 - - 0 - 0.00%
2024-08-12 0 0.300 0.300 - - - 0 0 - 0.225 0.225 - - - 0 - 0.00%
2024-08-09 0 0.300 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2024-08-08 0 0.300 0.300 - 0.300 0.300 26,000 7,800 0.3000 0.225 0.225 - 0.225 0.225 34,667 0.2250 0.00%
2024-08-07 0 0.300 - 0.300 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2024-08-06 0 0.300 0.300 0.315 0.300 0.305 114,000 34,700 0.3044 0.225 0.225 0.236 0.225 0.229 152,000 0.2283 -1.64%
2024-08-05 0 0.305 - 0.310 0.305 0.305 200,000 61,000 0.3050 0.229 - 0.233 0.229 0.229 266,667 0.2287 0.00%
2024-08-02 0 0.305 0.305 0.315 0.305 0.305 210,000 64,050 0.3050 0.229 0.229 0.236 0.229 0.229 280,000 0.2287 0.00%
2024-08-01 0 0.305 - 0.315 - - 0 0 - 0.229 - 0.236 - - 0 - 0.00%
2024-07-31 0 0.305 - 0.400 - - 0 0 - 0.229 - 0.300 - - 0 - 0.00%
2024-07-30 0 0.305 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-07-29 0 0.305 - 0.370 - - 0 0 - 0.229 - 0.278 - - 0 - 0.00%
2024-07-26 0 0.305 0.305 0.370 - - 0 0 - 0.229 0.229 0.278 - - 0 - 0.00%
2024-07-25 0 0.305 0.305 0.370 - - 0 0 - 0.229 0.229 0.278 - - 0 - 1.67%
2024-07-24 0 0.300 0.300 0.370 - - 0 0 - 0.225 0.225 0.278 - - 0 - 0.00%
2024-07-23 0 0.300 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2024-07-22 0 0.300 0.300 - 0.300 0.300 50,000 15,000 0.3000 0.225 0.225 - 0.225 0.225 66,667 0.2250 0.00%
2024-07-19 0 0.300 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2024-07-18 0 0.300 0.300 - - - 0 0 - 0.225 0.225 - - - 0 - 0.00%
2024-07-17 0 0.300 0.300 0.320 0.300 0.300 42,000 12,600 0.3000 0.225 0.225 0.240 0.225 0.225 56,000 0.2250 0.00%
2024-07-16 0 0.300 0.300 0.330 - - 0 0 - 0.225 0.225 0.248 - - 0 - 0.00%
2024-07-15 0 0.300 0.300 0.330 - - 0 0 - 0.225 0.225 0.248 - - 0 - 0.00%
2024-07-12 0 0.300 0.300 0.325 0.300 0.300 100,000 30,000 0.3000 0.225 0.225 0.244 0.225 0.225 133,333 0.2250 0.00%
2024-07-11 0 0.300 0.300 0.330 - - 0 0 - 0.225 0.225 0.248 - - 0 - 0.00%
2024-07-10 0 0.300 0.300 0.330 - - 0 0 - 0.225 0.225 0.248 - - 0 - 0.00%
2024-07-09 0 0.300 0.300 0.330 - - 0 0 - 0.225 0.225 0.248 - - 0 - 0.00%
2024-07-08 0 0.300 0.300 0.330 - - 0 0 - 0.225 0.225 0.248 - - 0 - 0.00%
2024-07-05 0 0.300 0.300 0.330 - - 0 0 - 0.225 0.225 0.248 - - 0 - 0.00%
2024-07-04 0 0.300 0.300 0.325 0.300 0.300 28,000 8,400 0.3000 0.225 0.225 0.244 0.225 0.225 37,333 0.2250 0.00%
2024-07-03 0 0.300 - 0.330 0.300 0.300 100,000 30,000 0.3000 0.225 - 0.248 0.225 0.225 133,333 0.2250 0.00%
2024-07-02 0 0.300 0.300 0.325 0.300 0.300 30,000 9,000 0.3000 0.225 0.225 0.244 0.225 0.225 40,000 0.2250 0.00%
2024-06-28 0 0.300 - 0.330 - - 0 0 - 0.225 - 0.248 - - 0 - 0.00%
2024-06-27 0 0.300 - 0.330 - - 0 0 - 0.225 - 0.248 - - 0 - 0.00%
2024-06-26 0 0.300 - 0.330 - - 0 0 - 0.225 - 0.248 - - 0 - 0.00%
2024-06-25 0 0.300 - 0.320 - - 0 0 - 0.225 - 0.240 - - 0 - 0.00%
2024-06-24 0 0.300 0.300 0.325 0.300 0.300 100,000 30,000 0.3000 0.225 0.225 0.244 0.225 0.225 133,333 0.2250 0.00%
2024-06-21 0 0.300 - 0.325 0.300 0.300 150,000 45,000 0.3000 0.225 - 0.244 0.225 0.225 200,000 0.2250 1.69%
2024-06-20 0 0.295 0.295 0.320 0.295 0.295 22,000 6,490 0.2950 0.221 0.221 0.240 0.221 0.221 29,333 0.2212 0.00%
2024-06-19 0 0.295 0.295 0.320 0.295 0.295 22,000 6,490 0.2950 0.221 0.221 0.240 0.221 0.221 29,333 0.2212 0.00%
2024-06-18 0 0.295 0.295 0.300 0.290 0.295 324,000 95,080 0.2935 0.221 0.221 0.225 0.217 0.221 432,000 0.2201 1.72%
2024-06-17 0 0.290 - 0.330 0.290 0.290 100,000 29,000 0.2900 0.217 - 0.248 0.217 0.217 133,333 0.2175 0.00%
2024-06-14 0 0.290 0.290 0.330 - - 0 0 - 0.217 0.217 0.248 - - 0 - 0.00%
2024-06-13 0 0.290 0.290 0.330 - - 0 0 - 0.217 0.217 0.248 - - 0 - 1.75%
2024-06-12 0 0.285 0.285 0.325 0.280 0.285 380,000 108,270 0.2849 0.214 0.214 0.244 0.210 0.214 506,667 0.2137 0.00%
2024-06-11 0 0.285 0.285 0.365 0.285 0.285 6,000 1,710 0.2850 0.214 0.214 0.274 0.214 0.214 8,000 0.2137 0.00%
2024-06-07 0 0.285 - 0.290 0.285 0.295 274,000 80,620 0.2942 0.214 - 0.217 0.214 0.221 365,333 0.2207 0.00%
2024-06-06 0 0.285 0.290 0.340 0.275 0.345 8,000 2,480 0.3100 0.214 0.217 0.255 0.206 0.259 10,667 0.2325 -17.39%
2024-06-05 0 0.345 - 0.345 0.350 0.370 30,000 10,700 0.3567 0.259 - 0.259 0.262 0.278 40,000 0.2675 -6.76%
2024-06-04 0 0.370 0.300 0.370 0.300 0.370 24,000 7,490 0.3121 0.278 0.225 0.278 0.225 0.278 32,000 0.2341 23.33%
2024-06-03 0 0.300 0.260 0.300 0.300 0.310 334,000 101,250 0.3031 0.225 0.195 0.225 0.225 0.233 445,333 0.2274 1.69%
2024-05-31 0 0.295 0.248 0.295 0.295 0.300 100,000 29,870 0.2987 0.221 0.186 0.221 0.221 0.225 133,333 0.2240 0.00%
2024-05-30 0 0.295 0.295 0.300 0.295 0.295 70,000 20,650 0.2950 0.221 0.221 0.225 0.221 0.221 93,333 0.2212 0.00%
2024-05-29 0 0.295 0.240 0.295 - - 0 0 - 0.221 0.180 0.221 - - 0 - -1.67%
2024-05-28 0 0.300 0.290 0.300 0.240 0.310 484,000 145,390 0.3004 0.225 0.217 0.225 0.180 0.233 645,333 0.2253 11.11%
2024-05-27 0 0.270 - 0.300 0.270 0.270 150,000 40,500 0.2700 0.203 - 0.225 0.203 0.203 200,000 0.2025 0.00%
2024-05-24 0 0.270 0.270 0.300 - - 0 0 - 0.203 0.203 0.225 - - 0 - 1.89%
2024-05-23 0 0.265 0.240 0.295 - - 0 0 - 0.199 0.180 0.221 - - 0 - 0.00%
2024-05-22 0 0.265 0.265 0.300 - - 0 0 - 0.199 0.199 0.225 - - 0 - 1.92%
2024-05-21 0 0.260 0.255 0.300 0.201 0.300 208,000 53,946 0.2594 0.195 0.191 0.225 0.151 0.225 277,333 0.1945 -11.86%
2024-05-20 0 0.295 0.295 0.300 0.189 0.300 66,000 18,992 0.2878 0.221 0.221 0.225 0.142 0.225 88,000 0.2158 3.51%
2024-05-17 0 0.285 0.216 0.285 0.285 0.290 214,000 61,260 0.2863 0.214 0.162 0.214 0.214 0.217 285,333 0.2147 -1.72%
2024-05-16 0 0.290 0.206 0.300 0.290 0.295 334,000 97,030 0.2905 0.217 0.155 0.225 0.217 0.221 445,333 0.2179 -1.69%
2024-05-14 0 0.295 0.255 0.295 0.255 0.295 32,000 8,400 0.2625 0.221 0.191 0.221 0.191 0.221 42,667 0.1969 15.69%
2024-05-13 0 0.255 0.265 0.290 0.255 0.260 282,000 71,920 0.2550 0.191 0.199 0.217 0.191 0.195 376,000 0.1913 0.00%
2024-05-10 0 0.255 0.255 0.285 0.255 0.255 32,000 8,160 0.2550 0.191 0.191 0.214 0.191 0.191 42,667 0.1912 0.00%
2024-05-09 0 0.255 0.255 0.290 0.255 0.255 40,000 10,200 0.2550 0.191 0.191 0.217 0.191 0.191 53,333 0.1912 0.00%
2024-05-08 0 0.255 - 0.280 - - 0 0 - 0.191 - 0.210 - - 0 - 0.00%
2024-05-07 0 0.255 0.255 0.270 - - 10,000 2,550 0.2550 0.191 0.191 0.203 - - 13,333 0.1912 2.00%
2024-05-06 0 0.250 - 0.270 - - 0 0 - 0.187 - 0.203 - - 0 - 0.00%
2024-05-03 0 0.250 0.250 0.270 - - 0 0 - 0.187 0.187 0.203 - - 0 - 0.00%
2024-05-02 0 0.250 0.250 0.270 - - 0 0 - 0.187 0.187 0.203 - - 0 - 2.04%
2024-04-30 0 0.245 0.245 0.270 - - 0 0 - 0.184 0.184 0.203 - - 0 - 0.00%
2024-04-29 0 0.245 0.245 0.270 - - 0 0 - 0.184 0.184 0.203 - - 0 - 0.00%
2024-04-26 0 0.245 0.245 0.270 0.245 0.246 110,000 26,970 0.2452 0.184 0.184 0.203 0.184 0.185 146,667 0.1839 2.08%
2024-04-25 0 0.240 0.240 0.265 0.240 0.240 128,000 30,720 0.2400 0.180 0.180 0.199 0.180 0.180 170,667 0.1800 -1.23%
2024-04-24 0 0.243 0.243 0.270 0.243 0.243 6,000 1,458 0.2430 0.182 0.182 0.203 0.182 0.182 8,000 0.1822 0.00%
2024-04-23 0 0.243 0.243 0.265 0.239 0.243 56,000 13,496 0.2410 0.182 0.182 0.199 0.179 0.182 74,667 0.1807 1.25%
2024-04-22 0 0.240 0.240 0.270 - - 0 0 - 0.180 0.180 0.203 - - 0 - 0.00%
2024-04-19 0 0.240 0.240 0.270 - - 22,000 5,280 0.2400 0.180 0.180 0.203 - - 29,333 0.1800 0.84%
2024-04-18 0 0.238 0.238 0.270 - - 0 0 - 0.179 0.179 0.203 - - 0 - 0.42%
2024-04-17 0 0.237 0.237 0.270 0.237 0.240 140,000 33,552 0.2397 0.178 0.178 0.203 0.178 0.180 186,667 0.1797 3.95%
2024-04-16 0 0.228 0.228 0.240 0.226 0.228 252,000 57,420 0.2279 0.171 0.171 0.180 0.169 0.171 336,000 0.1709 0.88%
2024-04-15 0 0.226 0.226 0.270 0.226 0.226 6,000 1,356 0.2260 0.169 0.169 0.203 0.169 0.169 8,000 0.1695 2.73%
2024-04-12 0 0.220 0.220 - 0.220 0.220 8,000 1,760 0.2200 0.165 0.165 - 0.165 0.165 10,667 0.1650 0.00%
2024-04-11 0 0.220 0.220 - - - 0 0 - 0.165 0.165 - - - 0 - 0.92%
2024-04-10 0 0.218 0.218 - - - 0 0 - 0.163 0.163 - - - 0 - 0.93%
2024-04-09 0 0.216 0.216 - 0.216 0.216 98,000 21,168 0.2160 0.162 0.162 - 0.162 0.162 130,667 0.1620 0.47%
2024-04-08 0 0.215 0.215 - 0.208 0.215 32,000 6,740 0.2106 0.161 0.161 - 0.156 0.161 42,667 0.1580 7.50%
2024-04-05 0 0.200 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-04-03 0 0.200 - - 0.200 0.200 4,000 800 0.2000 0.150 - - 0.150 0.150 5,333 0.1500 0.00%
2024-04-02 0 0.200 0.200 - 0.200 0.200 54,000 10,800 0.2000 0.150 0.150 - 0.150 0.150 72,000 0.1500 -7.41%
2024-03-28 0 0.216 0.216 0.255 0.214 0.235 56,000 12,832 0.2291 0.162 0.162 0.191 0.161 0.176 74,667 0.1719 -8.09%
2024-03-27 0 0.235 0.156 0.280 0.233 0.235 100,000 23,462 0.2346 0.176 0.117 0.210 0.175 0.176 133,333 0.1760 0.43%
2024-03-26 0 0.234 0.145 0.280 - - 0 0 - 0.175 0.109 0.210 - - 0 - 0.00%
2024-03-25 0 0.234 0.233 0.275 0.233 0.234 42,000 9,826 0.2340 0.175 0.175 0.206 0.175 0.175 56,000 0.1755 -0.43%
2024-03-22 0 0.235 - 0.237 0.233 0.235 50,000 11,730 0.2346 0.176 - 0.178 0.175 0.176 66,667 0.1759 -2.08%
2024-03-21 0 0.240 0.220 0.280 0.240 0.240 2,000 480 0.2400 0.180 0.165 0.210 0.180 0.180 2,667 0.1800 9.59%
2024-03-20 0 0.219 0.205 0.240 - - 0 0 - 0.164 0.154 0.180 - - 0 - 0.00%
2024-03-19 0 0.219 0.219 0.238 0.215 0.220 118,000 25,788 0.2185 0.164 0.164 0.179 0.161 0.165 157,333 0.1639 -9.13%
2024-03-18 0 0.241 0.228 0.241 - - 0 0 - 0.181 0.171 0.181 - - 0 - -3.60%
2024-03-15 0 0.250 0.228 0.275 0.249 0.250 124,000 30,992 0.2499 0.187 0.171 0.206 0.187 0.187 165,333 0.1875 0.81%
2024-03-14 0 0.248 0.248 0.249 0.248 0.249 22,000 5,476 0.2489 0.186 0.186 0.187 0.186 0.187 29,333 0.1867 -0.40%
2024-03-13 0 0.249 0.249 0.250 0.249 0.249 12,000 2,988 0.2490 0.187 0.187 0.187 0.187 0.187 16,000 0.1867 -0.40%
2024-03-12 0 0.250 0.200 0.250 0.250 0.250 8,000 2,000 0.2500 0.187 0.150 0.187 0.187 0.187 10,667 0.1875 13.64%
2024-03-11 0 0.220 0.220 - - - 0 0 - 0.165 0.165 - - - 0 - 0.00%
2024-03-08 0 0.220 0.202 - - - 0 0 - 0.165 0.152 - - - 0 - 0.00%
2024-03-07 0 0.220 0.220 0.240 0.208 0.220 46,000 9,928 0.2158 0.165 0.165 0.180 0.156 0.165 61,333 0.1619 0.00%
2024-03-06 0 0.220 0.220 0.228 0.220 0.221 84,000 18,496 0.2202 0.165 0.165 0.171 0.165 0.166 112,000 0.1651 0.00%
2024-03-05 0 0.220 0.206 0.241 0.220 0.221 386,000 85,056 0.2204 0.165 0.155 0.181 0.165 0.166 514,667 0.1653 -0.45%
2024-03-04 0 0.221 0.203 0.240 - - 0 0 - 0.166 0.152 0.180 - - 0 - 0.00%
2024-03-01 0 0.221 0.221 - 0.208 0.220 88,000 19,024 0.2162 0.166 0.166 - 0.156 0.165 117,333 0.1621 0.45%
2024-02-29 0 0.220 0.220 - 0.220 0.220 30,000 6,600 0.2200 0.165 0.165 - 0.165 0.165 40,000 0.1650 0.00%
2024-02-28 0 0.220 0.220 0.229 0.219 0.220 250,000 54,988 0.2200 0.165 0.165 0.172 0.164 0.165 333,333 0.1650 0.00%
2024-02-27 0 0.220 0.220 0.229 0.220 0.220 98,000 21,560 0.2200 0.165 0.165 0.172 0.165 0.165 130,667 0.1650 0.00%
2024-02-26 0 0.220 0.215 0.228 0.204 0.235 134,000 29,114 0.2173 0.165 0.161 0.171 0.153 0.176 178,667 0.1630 4.76%
2024-02-23 0 0.210 0.210 0.218 0.210 0.210 2,000 420 0.2100 0.157 0.157 0.163 0.157 0.157 2,667 0.1575 0.00%
2024-02-22 0 0.210 0.141 0.210 0.216 0.216 4,000 864 0.2160 0.157 0.106 0.157 0.162 0.162 5,333 0.1620 -2.78%
2024-02-21 0 0.216 0.126 0.216 0.223 0.223 2,000 446 0.2230 0.162 0.095 0.162 0.167 0.167 2,667 0.1672 -3.14%
2024-02-20 0 0.223 0.185 0.223 0.220 0.231 72,000 16,602 0.2306 0.167 0.139 0.167 0.165 0.173 96,000 0.1729 23.89%
2024-02-19 0 0.180 - 0.200 - - 0 0 - 0.135 - 0.150 - - 0 - 0.00%
2024-02-16 0 0.180 0.180 0.201 - - 0 0 - 0.135 0.135 0.151 - - 0 - 0.00%
2024-02-15 0 0.180 0.180 0.230 - - 0 0 - 0.135 0.135 0.173 - - 0 - 0.00%
2024-02-14 0 0.180 0.180 0.230 - - 0 0 - 0.135 0.135 0.173 - - 0 - 0.00%
2024-02-09 0 0.180 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2024-02-08 0 0.180 0.180 0.197 - - 0 0 - 0.135 0.135 0.148 - - 0 - 1.12%
2024-02-07 0 0.178 - 0.200 - - 0 0 - 0.134 - 0.150 - - 0 - 0.00%
2024-02-06 0 0.178 0.178 - 0.178 0.178 2,000 356 0.1780 0.134 0.134 - 0.134 0.134 2,667 0.1335 0.56%
2024-02-05 0 0.177 0.177 - 0.177 0.177 10,000 1,770 0.1770 0.133 0.133 - 0.133 0.133 13,333 0.1327 0.57%
2024-02-02 0 0.176 0.175 - 0.176 0.176 60,000 10,560 0.1760 0.132 0.131 - 0.132 0.132 80,000 0.1320 0.57%
2024-02-01 0 0.175 0.175 - 0.175 0.175 72,000 12,600 0.1750 0.131 0.131 - 0.131 0.131 96,000 0.1312 0.00%
2024-01-31 0 0.175 0.145 0.200 0.175 0.176 66,000 11,554 0.1751 0.131 0.109 0.150 0.131 0.132 88,000 0.1313 -2.78%
2024-01-30 0 0.180 0.170 - - - 0 0 - 0.135 0.128 - - - 0 - 0.00%
2024-01-29 0 0.180 0.145 0.185 0.180 0.200 222,000 41,888 0.1887 0.135 0.109 0.139 0.135 0.150 296,000 0.1415 -10.00%
2024-01-26 0 0.200 0.170 0.200 - - 0 0 - 0.150 0.128 0.150 - - 0 - -13.04%
2024-01-25 0 0.230 0.188 0.230 - - 0 0 - 0.173 0.141 0.173 - - 0 - -7.63%
2024-01-24 0 0.249 - 0.249 - - 0 0 - 0.187 - 0.187 - - 0 - -2.35%
2024-01-23 0 0.255 - 0.255 0.255 0.255 6,000 1,530 0.2550 0.191 - 0.191 0.191 0.191 8,000 0.1912 -1.92%
2024-01-22 0 0.260 0.240 0.260 - - 0 0 - 0.195 0.180 0.195 - - 0 - 0.00%
2024-01-19 0 0.260 0.185 0.260 0.260 0.260 40,000 10,400 0.2600 0.195 0.139 0.195 0.195 0.195 53,333 0.1950 -1.89%
2024-01-18 0 0.265 - 0.265 - - 0 0 - 0.199 - 0.199 - - 0 - -1.85%
2024-01-17 0 0.270 0.240 0.270 - - 0 0 - 0.203 0.180 0.203 - - 0 - -5.26%
2024-01-16 0 0.285 - 0.285 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2024-01-15 0 0.285 0.240 0.285 0.295 0.295 54,000 15,930 0.2950 0.214 0.180 0.214 0.221 0.221 72,000 0.2212 5.56%
2024-01-12 0 0.270 0.270 0.280 - - 0 0 - 0.203 0.203 0.210 - - 0 - 0.00%
2024-01-11 0 0.270 - 0.300 - - 0 0 - 0.203 - 0.225 - - 0 - 0.00%
2024-01-10 0 0.270 0.245 0.270 - - 0 0 - 0.203 0.184 0.203 - - 0 - 0.00%
2024-01-09 0 0.270 0.255 0.270 0.270 0.285 40,000 11,240 0.2810 0.203 0.191 0.203 0.203 0.214 53,333 0.2107 9.31%
2024-01-08 0 0.247 0.225 0.247 - - 0 0 - 0.185 0.169 0.185 - - 0 - 0.00%
2024-01-05 0 0.247 0.247 0.265 0.247 0.255 72,000 18,030 0.2504 0.185 0.185 0.199 0.185 0.191 96,000 0.1878 -3.14%
2024-01-04 0 0.255 0.231 0.305 - - 0 0 - 0.191 0.173 0.229 - - 0 - 0.00%
2024-01-03 0 0.255 0.250 0.270 0.250 0.275 40,000 10,910 0.2728 0.191 0.187 0.203 0.187 0.206 53,333 0.2046 -5.56%
2024-01-02 0 0.270 0.250 0.295 - - 0 0 - 0.203 0.187 0.221 - - 0 - 0.00%
2023-12-29 0 0.270 0.265 0.300 0.260 0.310 268,000 71,420 0.2665 0.203 0.199 0.225 0.195 0.233 357,333 0.1999 -8.47%
2023-12-28 0 0.295 - 0.295 0.230 0.300 1,466,000 424,890 0.2898 0.221 - 0.221 0.173 0.225 1,954,667 0.2174 31.11%
2023-12-27 0 0.225 0.225 0.230 0.212 0.225 420,000 90,846 0.2163 0.169 0.169 0.173 0.159 0.169 560,000 0.1622 6.13%
2023-12-22 0 0.212 0.203 0.212 0.201 0.214 522,000 110,896 0.2124 0.159 0.152 0.159 0.151 0.161 696,000 0.1593 6.00%
2023-12-21 0 0.200 0.190 0.200 0.186 0.206 130,000 25,694 0.1976 0.150 0.142 0.150 0.140 0.155 173,333 0.1482 7.53%
2023-12-20 0 0.186 0.173 0.190 0.172 0.186 436,000 76,764 0.1761 0.140 0.130 0.142 0.129 0.140 581,333 0.1320 11.38%
2023-12-19 0 0.167 0.167 0.188 - - 0 0 - 0.125 0.125 0.141 - - 0 - 1.21%
2023-12-18 0 0.165 0.165 0.185 - - 0 0 - 0.124 0.124 0.139 - - 0 - 0.00%
2023-12-15 0 0.165 0.161 0.186 0.165 0.180 154,000 26,914 0.1748 0.124 0.121 0.140 0.124 0.135 205,333 0.1311 6.45%
2023-12-14 0 0.155 0.155 0.162 0.152 0.155 66,000 10,110 0.1532 0.116 0.116 0.122 0.114 0.116 88,000 0.1149 0.00%
2023-12-13 0 0.155 0.154 0.173 0.153 0.173 328,000 51,382 0.1567 0.116 0.115 0.130 0.115 0.130 437,333 0.1175 -3.12%
2023-12-12 0 0.160 0.160 0.165 0.150 0.165 622,000 98,878 0.1590 0.120 0.120 0.124 0.113 0.124 829,333 0.1192 15.94%
2023-12-11 0 0.138 0.127 0.150 - - 0 0 - 0.103 0.095 0.113 - - 0 - 0.00%
2023-12-08 0 0.138 0.138 0.144 0.138 0.144 756,000 106,918 0.1414 0.103 0.103 0.108 0.103 0.108 1,008,000 0.1061 -3.50%
2023-12-07 0 0.143 0.140 0.150 - - 0 0 - 0.107 0.105 0.113 - - 0 - 0.00%
2023-12-06 0 0.143 0.143 0.150 0.135 0.148 226,000 32,500 0.1438 0.107 0.107 0.113 0.101 0.111 301,333 0.1079 -0.69%
2023-12-05 0 0.144 0.131 0.140 0.132 0.144 462,000 63,572 0.1376 0.108 0.098 0.105 0.099 0.108 616,000 0.1032 20.00%
2023-12-04 0 0.120 0.120 0.123 0.120 0.125 116,000 14,360 0.1238 0.090 0.090 0.092 0.090 0.094 154,667 0.0928 9.09%
2023-12-01 0 0.110 0.093 0.125 - - 0 0 - 0.082 0.070 0.094 - - 0 - 0.00%
2023-11-30 0 0.110 0.101 0.130 0.104 0.114 1,250,000 136,798 0.1094 0.082 0.076 0.097 0.078 0.086 1,666,667 0.0821 13.40%
2023-11-29 0 0.097 0.097 0.106 0.097 0.108 326,000 33,946 0.1041 0.073 0.073 0.079 0.073 0.081 434,667 0.0781 -3.00%
2023-11-28 0 0.100 0.094 0.104 0.090 0.100 218,000 20,468 0.0939 0.075 0.070 0.078 0.068 0.075 290,667 0.0704 2.04%
2023-11-27 0 0.098 0.097 0.098 0.095 0.110 644,000 66,018 0.1025 0.073 0.073 0.073 0.071 0.082 858,667 0.0769 4.26%
2023-11-24 0 0.094 0.089 0.095 0.093 0.095 288,000 27,164 0.0943 0.070 0.067 0.071 0.070 0.071 384,000 0.0707 6.82%
2023-11-23 0 0.088 0.088 0.093 0.088 0.088 124,000 10,912 0.0880 0.066 0.066 0.070 0.066 0.066 165,333 0.0660 0.00%
2023-11-22 0 0.088 0.088 0.092 0.085 0.093 208,000 18,498 0.0889 0.066 0.066 0.069 0.064 0.070 277,333 0.0667 3.53%
2023-11-21 0 0.085 0.085 0.088 0.080 0.085 104,000 8,820 0.0848 0.064 0.064 0.066 0.060 0.064 138,667 0.0636 7.59%
2023-11-20 0 0.079 0.079 0.084 0.072 0.085 954,000 76,954 0.0807 0.059 0.059 0.063 0.054 0.064 1,272,000 0.0605 6.76%
2023-11-17 0 0.074 0.074 0.076 0.070 0.094 4,254,000 333,622 0.0784 0.056 0.056 0.057 0.053 0.070 5,672,000 0.0588 -26.00%
2023-11-16 0 0.100 0.091 0.100 0.090 0.100 204,000 18,482 0.0906 0.075 0.068 0.075 0.068 0.075 272,000 0.0679 1.01%
2023-11-15 0 0.099 0.091 0.099 0.090 0.099 500,000 45,504 0.0910 0.074 0.068 0.074 0.068 0.074 666,667 0.0683 7.61%
2023-11-14 0 0.092 0.092 0.099 0.090 0.100 1,398,000 131,808 0.0943 0.069 0.069 0.074 0.068 0.075 1,864,000 0.0707 -8.00%
2023-11-13 0 0.100 0.089 0.100 0.091 0.100 6,000 582 0.0970 0.075 0.067 0.075 0.068 0.075 8,000 0.0727 3.09%
2023-11-10 0 0.097 0.091 0.097 0.090 0.102 2,016,000 186,890 0.0927 0.073 0.068 0.073 0.068 0.076 2,688,000 0.0695 -13.39%
2023-11-09 0 0.112 0.089 0.112 0.093 0.114 688,000 65,246 0.0948 0.084 0.067 0.084 0.070 0.086 917,333 0.0711 16.67%
2023-11-08 0 0.096 0.095 0.096 0.095 0.096 120,000 11,420 0.0952 0.072 0.071 0.072 0.071 0.072 160,000 0.0714 1.05%
2023-11-07 0 0.095 0.095 0.109 - - 0 0 - 0.071 0.071 0.082 - - 0 - 0.00%
2023-11-06 0 0.095 0.095 0.103 0.092 0.094 488,000 45,332 0.0929 0.071 0.071 0.077 0.069 0.070 650,667 0.0697 -3.06%
2023-11-03 0 0.098 0.093 0.105 - - 0 0 - 0.073 0.070 0.079 - - 0 - 0.00%
2023-11-02 0 0.098 0.090 0.108 0.090 0.098 54,000 5,260 0.0974 0.073 0.068 0.081 0.068 0.073 72,000 0.0731 0.00%
2023-11-01 0 0.098 0.088 0.098 - - 0 0 - 0.073 0.066 0.073 - - 0 - 0.00%
2023-10-31 0 0.098 0.088 0.098 0.098 0.104 232,000 22,748 0.0981 0.073 0.066 0.073 0.073 0.078 309,333 0.0735 -1.01%
2023-10-30 0 0.099 0.087 0.099 0.088 0.108 6,000 596 0.0993 0.074 0.065 0.074 0.066 0.081 8,000 0.0745 3.12%
2023-10-27 0 0.096 0.088 0.096 0.087 0.108 10,000 980 0.0980 0.072 0.066 0.072 0.065 0.081 13,333 0.0735 1.05%
2023-10-26 0 0.095 0.086 0.095 0.086 0.095 8,000 724 0.0905 0.071 0.065 0.071 0.065 0.071 10,667 0.0679 -1.04%
2023-10-25 0 0.096 0.089 0.096 0.089 0.096 128,000 11,420 0.0892 0.072 0.067 0.072 0.067 0.072 170,667 0.0669 6.67%
2023-10-24 0 0.090 0.090 0.092 0.089 0.100 196,000 18,066 0.0922 0.068 0.068 0.069 0.067 0.075 261,333 0.0691 -6.25%
2023-10-20 0 0.096 0.089 0.096 0.089 0.101 6,000 574 0.0957 0.072 0.067 0.072 0.067 0.076 8,000 0.0717 3.23%
2023-10-19 0 0.093 0.093 0.094 0.089 0.095 144,000 13,408 0.0931 0.070 0.070 0.070 0.067 0.071 192,000 0.0698 4.49%
2023-10-18 0 0.089 0.089 0.098 0.089 0.114 560,000 52,124 0.0931 0.067 0.067 0.073 0.067 0.086 746,667 0.0698 -16.04%
2023-10-17 0 0.106 0.100 0.106 - - 0 0 - 0.079 0.075 0.079 - - 0 - 0.00%
2023-10-16 0 0.106 0.102 0.106 0.101 0.108 64,000 6,858 0.1072 0.079 0.076 0.079 0.076 0.081 85,333 0.0804 -1.85%
2023-10-13 0 0.108 0.100 0.108 - - 0 0 - 0.081 0.075 0.081 - - 0 - -0.92%
2023-10-12 0 0.109 0.100 0.109 0.118 0.118 2,000 236 0.1180 0.082 0.075 0.082 0.089 0.089 2,667 0.0885 1.87%
2023-10-11 0 0.107 0.103 0.107 0.100 0.138 2,208,000 234,844 0.1064 0.080 0.077 0.080 0.075 0.103 2,944,000 0.0798 -17.69%
2023-10-10 0 0.130 0.118 0.130 - - 0 0 - 0.097 0.089 0.097 - - 0 - 0.00%
2023-10-09 0 0.130 0.116 0.130 0.118 0.143 6,000 782 0.1303 0.097 0.087 0.097 0.089 0.107 8,000 0.0977 0.78%
2023-10-06 0 0.129 0.116 0.129 0.113 0.129 152,000 17,898 0.1178 0.097 0.087 0.097 0.085 0.097 202,667 0.0883 2.38%
2023-10-05 0 0.126 0.115 0.126 0.112 0.132 268,000 31,202 0.1164 0.095 0.086 0.095 0.084 0.099 357,333 0.0873 -6.67%
2023-10-04 0 0.135 0.121 0.135 - - 0 0 - 0.101 0.091 0.101 - - 0 - 0.00%
2023-10-03 0 0.135 0.126 0.135 0.128 0.135 530,000 69,148 0.1305 0.101 0.095 0.101 0.096 0.101 706,667 0.0979 -4.26%
2023-09-29 0 0.141 0.129 0.141 0.142 0.142 2,000 284 0.1420 0.106 0.097 0.106 0.107 0.107 2,667 0.1065 9.30%
2023-09-28 0 0.129 0.124 0.138 0.124 0.148 482,000 64,920 0.1347 0.097 0.093 0.103 0.093 0.111 642,667 0.1010 -3.01%
2023-09-27 0 0.133 0.125 0.139 0.129 0.150 398,000 52,718 0.1325 0.100 0.094 0.104 0.097 0.113 530,667 0.0993 -4.32%
2023-09-26 0 0.139 0.139 0.150 0.139 0.139 14,000 1,946 0.1390 0.104 0.104 0.113 0.104 0.104 18,667 0.1042 -7.33%
2023-09-25 0 0.150 0.137 0.153 0.132 0.154 6,000 880 0.1467 0.113 0.103 0.115 0.099 0.115 8,000 0.1100 0.67%
2023-09-22 0 0.149 0.134 0.149 0.135 0.151 20,000 2,928 0.1464 0.112 0.101 0.112 0.101 0.113 26,667 0.1098 2.76%
2023-09-21 0 0.145 0.133 0.145 0.133 0.151 228,000 30,452 0.1336 0.109 0.100 0.109 0.100 0.113 304,000 0.1002 2.84%
2023-09-20 0 0.141 0.141 0.149 0.141 0.157 1,912,000 274,910 0.1438 0.106 0.106 0.112 0.106 0.118 2,549,333 0.1078 -12.42%
2023-09-19 0 0.161 0.152 0.200 0.160 0.165 282,000 46,414 0.1646 0.121 0.114 0.150 0.120 0.124 376,000 0.1234 -4.17%
2023-09-18 0 0.168 0.168 0.190 0.168 0.168 202,000 33,904 0.1678 0.126 0.126 0.142 0.126 0.126 269,333 0.1259 0.00%
2023-09-15 0 0.168 0.168 0.190 0.167 0.168 4,000 670 0.1675 0.126 0.126 0.142 0.125 0.126 5,333 0.1256 0.00%
2023-09-14 0 0.168 0.168 0.170 0.167 0.168 10,000 1,674 0.1674 0.126 0.126 0.128 0.125 0.126 13,333 0.1255 0.00%
2023-09-13 0 0.168 0.154 0.187 - - 0 0 - 0.126 0.115 0.140 - - 0 - 0.00%
2023-09-12 0 0.168 0.168 0.190 - - 0 0 - 0.126 0.126 0.142 - - 0 - 1.82%
2023-09-11 0 0.165 0.165 0.190 - - 0 0 - 0.124 0.124 0.142 - - 0 - 2.48%
2023-09-07 0 0.161 0.161 0.190 0.156 0.190 12,000 2,150 0.1792 0.121 0.121 0.142 0.117 0.142 16,000 0.1344 -5.29%
2023-09-06 0 0.170 0.170 0.180 - - 0 0 - 0.128 0.128 0.135 - - 0 - 1.19%
2023-09-05 0 0.168 0.166 - 0.165 0.168 358,000 59,810 0.1671 0.126 0.124 - 0.124 0.126 477,333 0.1253 1.20%
2023-09-04 0 0.166 0.166 0.169 0.156 0.156 22,000 3,432 0.1560 0.124 0.124 0.127 0.117 0.117 29,333 0.1170 -5.14%
2023-08-31 0 0.175 0.175 0.180 - - 0 0 - 0.131 0.131 0.135 - - 0 - 0.00%
2023-08-30 0 0.175 0.175 0.180 0.175 0.175 4,000 700 0.1750 0.131 0.131 0.135 0.131 0.131 5,333 0.1312 0.00%
2023-08-29 0 0.175 0.175 0.180 - - 0 0 - 0.131 0.131 0.135 - - 0 - 0.00%
2023-08-28 0 0.175 0.161 0.180 - - 0 0 - 0.131 0.121 0.135 - - 0 - 0.00%
2023-08-25 0 0.175 0.175 0.180 - - 0 0 - 0.131 0.131 0.135 - - 0 - 0.00%
2023-08-24 0 0.175 0.175 0.180 - - 0 0 - 0.131 0.131 0.135 - - 0 - 0.00%
2023-08-23 0 0.175 0.175 0.180 - - 0 0 - 0.131 0.131 0.135 - - 0 - 0.00%
2023-08-22 0 0.175 0.175 - 0.175 0.175 4,000 700 0.1750 0.131 0.131 - 0.131 0.131 5,333 0.1312 0.00%
2023-08-21 0 0.175 0.156 - - - 0 0 - 0.131 0.117 - - - 0 - 0.00%
2023-08-18 0 0.175 0.175 - - - 0 0 - 0.131 0.131 - - - 0 - 1.16%
2023-08-17 0 0.173 0.173 0.189 0.173 0.191 506,000 96,094 0.1899 0.130 0.130 0.142 0.130 0.143 674,667 0.1424 4.22%
2023-08-16 0 0.166 0.166 0.195 - - 0 0 - 0.124 0.124 0.146 - - 0 - 0.61%
2023-08-15 0 0.165 0.165 0.190 0.158 0.160 4,000 636 0.1590 0.124 0.124 0.142 0.119 0.120 5,333 0.1192 -2.94%
2023-08-14 0 0.170 0.169 0.200 0.170 0.170 14,000 2,380 0.1700 0.128 0.127 0.150 0.128 0.128 18,667 0.1275 0.59%
2023-08-11 0 0.169 0.158 0.169 - - 0 0 - 0.127 0.119 0.127 - - 0 - 0.00%
2023-08-10 0 0.169 0.169 0.199 - - 0 0 - 0.127 0.127 0.149 - - 0 - 0.00%
2023-08-09 0 0.169 0.169 0.200 - - 0 0 - 0.127 0.127 0.150 - - 0 - 0.00%
2023-08-08 0 0.169 0.169 0.193 - - 0 0 - 0.127 0.127 0.145 - - 0 - 0.00%
2023-08-07 0 0.169 0.169 0.200 - - 0 0 - 0.127 0.127 0.150 - - 0 - 0.00%
2023-08-04 0 0.169 0.169 0.188 0.169 0.170 10,000 1,692 0.1692 0.127 0.127 0.141 0.127 0.128 13,333 0.1269 -10.58%
2023-08-03 0 0.189 0.170 0.189 - - 0 0 - 0.142 0.128 0.142 - - 0 - -0.53%
2023-08-02 0 0.190 0.183 0.190 0.182 0.200 78,000 14,606 0.1873 0.142 0.137 0.142 0.136 0.150 104,000 0.1404 16.56%
2023-08-01 0 0.163 0.155 0.185 - - 0 0 - 0.122 0.116 0.139 - - 0 - 0.00%
2023-07-31 0 0.163 0.163 0.190 0.151 0.155 4,000 612 0.1530 0.122 0.122 0.142 0.113 0.116 5,333 0.1147 -4.12%
2023-07-28 0 0.170 0.170 0.200 - - 0 0 - 0.128 0.128 0.150 - - 0 - 0.00%
2023-07-27 0 0.170 0.170 0.194 0.166 0.170 378,000 64,252 0.1700 0.128 0.128 0.146 0.124 0.128 504,000 0.1275 3.03%
2023-07-26 0 0.165 0.165 0.194 0.160 0.194 18,000 3,356 0.1864 0.124 0.124 0.146 0.120 0.146 24,000 0.1398 -5.17%
2023-07-25 0 0.174 0.174 0.182 - - 0 0 - 0.130 0.130 0.136 - - 0 - 4.82%
2023-07-24 0 0.166 0.166 0.182 - - 0 0 - 0.124 0.124 0.136 - - 0 - 0.00%
2023-07-21 0 0.166 0.165 0.166 0.165 0.166 16,000 2,642 0.1651 0.124 0.124 0.124 0.124 0.124 21,333 0.1238 0.61%
2023-07-20 0 0.165 0.160 0.182 - - 0 0 - 0.124 0.120 0.136 - - 0 - 0.00%
2023-07-19 0 0.165 0.165 0.185 0.165 0.165 12,000 1,980 0.1650 0.124 0.124 0.139 0.124 0.124 16,000 0.1237 0.00%
2023-07-18 0 0.165 0.165 0.170 - - 0 0 - 0.124 0.124 0.128 - - 0 - 4.43%
2023-07-14 0 0.158 0.158 0.169 - - 0 0 - 0.119 0.119 0.127 - - 0 - 1.28%
2023-07-13 0 0.156 0.156 0.168 0.150 0.150 52,000 7,798 0.1500 0.117 0.117 0.126 0.113 0.113 69,333 0.1125 -6.59%
2023-07-12 0 0.167 0.145 0.187 - - 0 0 - 0.125 0.109 0.140 - - 0 - 0.00%
2023-07-11 0 0.167 0.167 0.188 0.167 0.167 102,000 17,034 0.1670 0.125 0.125 0.141 0.125 0.125 136,000 0.1252 4.37%
2023-07-10 0 0.160 0.137 0.179 - - 0 0 - 0.120 0.103 0.134 - - 0 - 0.00%
2023-07-07 0 0.160 0.145 0.179 - - 0 0 - 0.120 0.109 0.134 - - 0 - 0.00%
2023-07-06 0 0.160 0.160 - 0.160 0.160 32,000 5,120 0.1600 0.120 0.120 - 0.120 0.120 42,667 0.1200 0.63%
2023-07-05 0 0.159 0.149 0.179 - - 0 0 - 0.119 0.112 0.134 - - 0 - 0.00%
2023-07-04 0 0.159 0.159 0.179 - - 0 0 - 0.119 0.119 0.134 - - 0 - 0.00%
2023-07-03 0 0.159 0.159 0.180 - - 0 0 - 0.119 0.119 0.135 - - 0 - 0.00%
2023-06-30 0 0.159 0.159 0.179 0.145 0.159 222,000 35,158 0.1584 0.119 0.119 0.134 0.109 0.119 296,000 0.1188 5.30%
2023-06-29 0 0.151 0.151 - - - 0 0 - 0.113 0.113 - - - 0 - 1.34%
2023-06-28 0 0.149 0.149 - - - 0 0 - 0.112 0.112 - - - 0 - 1.36%
2023-06-27 0 0.147 0.147 - 0.142 0.160 102,000 16,584 0.1626 0.110 0.110 - 0.107 0.120 136,000 0.1219 -8.12%
2023-06-26 0 0.160 0.160 - - - 0 0 - 0.120 0.120 - - - 0 - 1.27%
2023-06-23 0 0.158 0.157 - 0.158 0.158 2,000 316 0.1580 0.119 0.118 - 0.119 0.119 2,667 0.1185 6.04%
2023-06-21 0 0.149 0.149 0.202 0.147 0.182 54,000 9,756 0.1807 0.112 0.112 0.152 0.110 0.136 72,000 0.1355 -8.02%
2023-06-20 0 0.162 0.146 - - - 0 0 - 0.122 0.109 - - - 0 - 0.00%
2023-06-19 0 0.162 0.148 0.182 - - 0 0 - 0.122 0.111 0.136 - - 0 - 0.00%
2023-06-16 0 0.162 0.142 - - - 0 0 - 0.122 0.107 - - - 0 - 0.00%
2023-06-15 0 0.162 0.162 - - - 0 0 - 0.122 0.122 - - - 0 - 0.62%
2023-06-14 0 0.161 0.161 0.181 0.161 0.180 58,000 10,298 0.1776 0.121 0.121 0.136 0.121 0.135 77,333 0.1332 -1.83%
2023-06-13 0 0.164 0.164 0.180 0.153 0.186 66,000 12,210 0.1850 0.123 0.123 0.135 0.115 0.140 88,000 0.1387 -1.20%
2023-06-12 0 0.166 0.152 0.186 - - 0 0 - 0.124 0.114 0.140 - - 0 - 0.00%
2023-06-09 0 0.166 0.152 0.186 - - 0 0 - 0.124 0.114 0.140 - - 0 - 0.00%
2023-06-08 0 0.166 0.136 0.186 - - 0 0 - 0.124 0.102 0.140 - - 0 - 0.00%
2023-06-07 0 0.166 0.166 0.187 - - 0 0 - 0.124 0.124 0.140 - - 0 - 0.00%
2023-06-06 0 0.166 0.154 - 0.166 0.166 50,000 8,300 0.1660 0.124 0.115 - 0.124 0.124 66,667 0.1245 0.00%
2023-06-05 0 0.166 0.156 - - - 0 0 - 0.124 0.117 - - - 0 - 0.00%
2023-06-02 0 0.166 0.166 - - - 0 0 - 0.124 0.124 - - - 0 - 0.00%
2023-06-01 0 0.166 0.166 - - - 0 0 - 0.124 0.124 - - - 0 - 0.00%
2023-05-31 0 0.166 0.166 - - - 0 0 - 0.124 0.124 - - - 0 - 0.00%
2023-05-30 0 0.166 0.166 - - - 8,000 1,314 0.1643 0.124 0.124 - - - 10,667 0.1232 0.61%
2023-05-29 0 0.165 0.165 - - - 0 0 - 0.124 0.124 - - - 0 - 0.00%
2023-05-25 0 0.165 0.165 0.170 0.163 0.165 70,000 11,498 0.1643 0.124 0.124 0.128 0.122 0.124 93,333 0.1232 -2.94%
2023-05-24 0 0.170 0.170 0.181 0.170 0.171 52,000 8,888 0.1709 0.128 0.128 0.136 0.128 0.128 69,333 0.1282 -6.08%
2023-05-23 0 0.181 0.171 0.201 - - 0 0 - 0.136 0.128 0.151 - - 0 - 0.00%
2023-05-22 0 0.181 0.171 0.200 - - 0 0 - 0.136 0.128 0.150 - - 0 - 0.00%
2023-05-19 0 0.181 0.171 0.201 - - 0 0 - 0.136 0.128 0.151 - - 0 - 0.00%
2023-05-18 0 0.181 0.181 0.198 0.180 0.182 22,000 4,000 0.1818 0.136 0.136 0.148 0.135 0.136 29,333 0.1364 -9.05%
2023-05-17 0 0.199 0.181 0.199 - - 0 0 - 0.149 0.136 0.149 - - 0 - 0.00%
2023-05-16 0 0.199 0.181 0.200 - - 0 0 - 0.149 0.136 0.150 - - 0 - 0.00%
2023-05-15 0 0.199 0.182 0.204 0.199 0.200 888,000 177,586 0.2000 0.149 0.136 0.153 0.149 0.150 1,184,000 0.1500 -0.50%
2023-05-12 0 0.200 - 0.200 0.200 0.200 22,000 4,400 0.2000 0.150 - 0.150 0.150 0.150 29,333 0.1500 5.26%
2023-05-11 0 0.190 0.170 0.198 0.190 0.199 634,000 124,080 0.1957 0.142 0.128 0.148 0.142 0.149 845,333 0.1468 -4.52%
2023-05-10 0 0.199 0.180 0.199 0.180 0.199 274,000 51,360 0.1874 0.149 0.135 0.149 0.135 0.149 365,333 0.1406 17.75%
2023-05-09 0 0.169 0.152 0.169 0.135 0.171 712,000 116,036 0.1630 0.127 0.114 0.127 0.101 0.128 949,333 0.1222 23.36%
2023-05-08 0 0.137 0.136 0.144 0.132 0.137 54,000 7,382 0.1367 0.103 0.102 0.108 0.099 0.103 72,000 0.1025 -2.14%
2023-05-05 0 0.140 0.135 0.142 0.139 0.140 124,000 17,304 0.1395 0.105 0.101 0.107 0.104 0.105 165,333 0.1047 -0.71%
2023-05-04 0 0.141 0.137 0.141 0.131 0.144 106,000 14,924 0.1408 0.106 0.103 0.106 0.098 0.108 141,333 0.1056 -2.76%
2023-05-03 0 0.145 0.135 0.145 0.134 0.145 30,000 4,096 0.1365 0.109 0.101 0.109 0.101 0.109 40,000 0.1024 8.21%
2023-05-02 0 0.134 0.133 0.138 0.132 0.163 1,520,000 216,610 0.1425 0.101 0.100 0.103 0.099 0.122 2,026,667 0.1069 -17.79%
2023-04-28 0 0.163 0.160 0.163 - - 0 0 - 0.122 0.120 0.122 - - 0 - 0.00%
2023-04-27 0 0.163 0.160 0.170 - - 0 0 - 0.122 0.120 0.128 - - 0 - 0.00%
2023-04-26 0 0.163 0.161 0.170 - - 0 0 - 0.122 0.121 0.128 - - 0 - 0.00%
2023-04-25 0 0.163 0.163 0.210 0.163 0.163 2,000 326 0.1630 0.122 0.122 0.157 0.122 0.122 2,667 0.1222 0.00%
2023-04-24 0 0.163 0.160 0.162 0.159 0.163 22,000 3,538 0.1608 0.122 0.120 0.122 0.119 0.122 29,333 0.1206 -0.61%
2023-04-21 0 0.164 0.157 0.164 0.164 0.184 46,000 8,424 0.1831 0.123 0.118 0.123 0.123 0.138 61,333 0.1373 -10.87%
2023-04-20 0 0.184 0.162 0.184 0.160 0.196 114,000 19,776 0.1735 0.138 0.122 0.138 0.120 0.147 152,000 0.1301 12.20%
2023-04-19 0 0.164 0.161 - - - 0 0 - 0.123 0.121 - - - 0 - 0.00%
2023-04-18 0 0.164 0.161 - 0.164 0.164 22,000 3,608 0.1640 0.123 0.121 - 0.123 0.123 29,333 0.1230 -1.20%
2023-04-17 0 0.166 0.166 0.195 0.162 0.195 8,000 1,494 0.1868 0.124 0.124 0.146 0.122 0.146 10,667 0.1401 -14.87%
2023-04-14 0 0.195 - 0.195 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
2023-04-13 0 0.195 - 0.195 0.195 0.195 156,000 30,420 0.1950 0.146 - 0.146 0.146 0.146 208,000 0.1462 0.00%
2023-04-12 0 0.195 0.155 0.195 - - 0 0 - 0.146 0.116 0.146 - - 0 - 0.00%
2023-04-11 0 0.195 - 0.195 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
2023-04-06 0 0.195 - 0.205 - - 0 0 - 0.146 - 0.154 - - 0 - 0.00%
2023-04-04 0 0.195 - 0.195 0.195 0.195 2,000 390 0.1950 0.146 - 0.146 0.146 0.146 2,667 0.1462 0.00%
2023-04-03 0 0.195 - 0.195 - - 0 0 - 0.146 - 0.146 - - 0 - -2.50%
2023-03-31 0 0.200 0.162 0.200 0.193 0.200 114,000 21,774 0.1910 0.150 0.122 0.150 0.145 0.150 152,000 0.1432 14.94%
2023-03-30 0 0.174 0.161 0.174 0.174 0.176 200,000 35,000 0.1750 0.130 0.121 0.130 0.130 0.132 266,667 0.1312 8.75%
2023-03-29 0 0.160 0.146 0.160 - - 0 0 - 0.120 0.109 0.120 - - 0 - -1.23%
2023-03-28 0 0.162 0.149 0.176 - - 0 0 - 0.122 0.112 0.132 - - 0 - 0.00%
2023-03-27 0 0.162 0.147 0.162 - - 0 0 - 0.122 0.110 0.122 - - 0 - -0.61%
2023-03-24 0 0.163 0.152 0.176 - - 0 0 - 0.122 0.114 0.132 - - 0 - 0.00%
2023-03-23 0 0.163 0.148 0.176 - - 0 0 - 0.122 0.111 0.132 - - 0 - 0.00%
2023-03-22 0 0.163 0.147 0.163 - - 0 0 - 0.122 0.110 0.122 - - 0 - 0.00%
2023-03-21 0 0.163 0.147 0.177 - - 0 0 - 0.122 0.110 0.133 - - 0 - 0.00%
2023-03-20 0 0.163 0.147 0.163 - - 0 0 - 0.122 0.110 0.122 - - 0 - 0.00%
2023-03-17 0 0.163 0.147 0.178 - - 0 0 - 0.122 0.110 0.134 - - 0 - 0.00%
2023-03-16 0 0.163 0.147 0.179 - - 0 0 - 0.122 0.110 0.134 - - 0 - 0.00%
2023-03-15 0 0.163 0.147 0.179 - - 0 0 - 0.122 0.110 0.134 - - 0 - 0.00%
2023-03-14 0 0.163 0.148 0.181 - - 0 0 - 0.122 0.111 0.136 - - 0 - 0.00%
2023-03-13 0 0.163 0.155 0.182 0.163 0.165 272,000 44,632 0.1641 0.122 0.116 0.136 0.122 0.124 362,667 0.1231 -11.41%
2023-03-10 0 0.184 0.166 0.204 - - 0 0 - 0.138 0.124 0.153 - - 0 - 0.00%
2023-03-09 0 0.184 0.166 0.184 - - 0 0 - 0.138 0.124 0.138 - - 0 - -1.08%
2023-03-08 0 0.186 0.166 0.206 - - 0 0 - 0.140 0.124 0.155 - - 0 - 0.00%
2023-03-07 0 0.186 0.166 0.206 - - 0 0 - 0.140 0.124 0.155 - - 0 - 0.00%
2023-03-06 0 0.186 0.165 0.206 - - 0 0 - 0.140 0.124 0.155 - - 0 - 0.00%
2023-03-03 0 0.186 0.165 0.206 - - 0 0 - 0.140 0.124 0.155 - - 0 - 0.00%
2023-03-02 0 0.186 0.186 0.210 0.185 0.186 148,000 27,460 0.1855 0.140 0.140 0.157 0.139 0.140 197,333 0.1392 2.20%
2023-03-01 0 0.182 0.182 0.189 0.177 0.182 300,000 53,980 0.1799 0.136 0.136 0.142 0.133 0.136 400,000 0.1349 12.35%
2023-02-28 0 0.162 0.162 0.175 0.162 0.178 6,000 1,036 0.1727 0.122 0.122 0.131 0.122 0.134 8,000 0.1295 -8.99%
2023-02-27 0 0.178 0.178 0.196 - - 0 0 - 0.134 0.134 0.147 - - 0 - 1.14%
2023-02-24 0 0.176 0.165 0.210 0.160 0.176 16,000 2,774 0.1734 0.132 0.124 0.157 0.120 0.132 21,333 0.1300 8.64%
2023-02-23 0 0.162 0.160 0.175 - - 0 0 - 0.122 0.120 0.131 - - 0 - 0.00%
2023-02-22 0 0.162 0.160 0.175 - - 0 0 - 0.122 0.120 0.131 - - 0 - 0.00%
2023-02-21 0 0.162 0.160 0.175 - - 0 0 - 0.122 0.120 0.131 - - 0 - 0.00%
2023-02-20 0 0.162 0.160 0.175 - - 0 0 - 0.122 0.120 0.131 - - 0 - 0.00%
2023-02-17 0 0.162 0.161 0.175 - - 0 0 - 0.122 0.121 0.131 - - 0 - 0.00%
2023-02-16 0 0.162 0.161 0.177 0.162 0.162 6,000 972 0.1620 0.122 0.121 0.133 0.122 0.122 8,000 0.1215 0.62%
2023-02-15 0 0.161 0.161 0.181 - - 0 0 - 0.121 0.121 0.136 - - 0 - 0.00%
2023-02-14 0 0.161 0.161 - - - 0 0 - 0.121 0.121 - - - 0 - 0.63%
2023-02-13 0 0.160 0.160 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2023-02-10 0 0.160 0.160 0.190 0.156 0.158 4,000 628 0.1570 0.120 0.120 0.142 0.117 0.119 5,333 0.1177 -6.43%
2023-02-09 0 0.171 0.166 0.185 0.170 0.185 88,000 16,250 0.1847 0.128 0.124 0.139 0.128 0.139 117,333 0.1385 -8.06%
2023-02-08 0 0.186 0.186 0.206 - - 0 0 - 0.140 0.140 0.155 - - 0 - 0.54%
2023-02-07 0 0.185 0.185 0.188 0.185 0.185 8,000 1,480 0.1850 0.139 0.139 0.141 0.139 0.139 10,667 0.1387 -1.60%
2023-02-06 0 0.188 0.178 0.206 - - 0 0 - 0.141 0.134 0.155 - - 0 - 0.00%
2023-02-03 0 0.188 0.168 0.188 - - 0 0 - 0.141 0.126 0.141 - - 0 - 0.00%
2023-02-02 0 0.188 0.170 0.188 - - 0 0 - 0.141 0.128 0.141 - - 0 - -1.05%
2023-02-01 0 0.190 0.171 0.190 0.170 0.205 192,000 35,814 0.1865 0.142 0.128 0.142 0.128 0.154 256,000 0.1399 1.60%
2023-01-31 0 0.187 0.163 0.187 0.160 0.189 6,000 1,076 0.1793 0.140 0.122 0.140 0.120 0.142 8,000 0.1345 4.47%
2023-01-30 0 0.179 0.157 0.179 0.157 0.179 16,000 2,782 0.1739 0.134 0.118 0.134 0.118 0.134 21,333 0.1304 -0.56%
2023-01-27 0 0.180 0.153 0.180 0.146 0.180 96,000 14,704 0.1532 0.135 0.115 0.135 0.109 0.135 128,000 0.1149 11.11%
2023-01-26 0 0.162 0.147 0.180 - - 0 0 - 0.122 0.110 0.135 - - 0 - 0.00%
2023-01-20 0 0.162 0.153 0.180 - - 0 0 - 0.122 0.115 0.135 - - 0 - 0.00%
2023-01-19 0 0.162 0.161 0.162 0.153 0.178 76,000 12,542 0.1650 0.122 0.121 0.122 0.115 0.134 101,333 0.1238 -8.99%
2023-01-18 0 0.178 0.153 0.178 0.146 0.183 90,000 15,222 0.1691 0.134 0.115 0.134 0.109 0.137 120,000 0.1268 22.76%
2023-01-17 0 0.145 0.145 0.157 0.134 0.150 6,000 858 0.1430 0.109 0.109 0.118 0.101 0.113 8,000 0.1072 -5.23%
2023-01-16 0 0.153 0.153 0.166 0.151 0.162 58,000 9,324 0.1608 0.115 0.115 0.124 0.113 0.122 77,333 0.1206 -1.29%
2023-01-13 0 0.155 0.150 0.165 - - 0 0 - 0.116 0.113 0.124 - - 0 - 0.00%
2023-01-12 0 0.155 0.155 0.165 0.155 0.155 14,000 2,170 0.1550 0.116 0.116 0.124 0.116 0.116 18,667 0.1162 0.00%
2023-01-11 0 0.155 0.155 0.165 0.155 0.155 32,000 4,960 0.1550 0.116 0.116 0.124 0.116 0.116 42,667 0.1162 0.00%
2023-01-10 0 0.155 0.155 0.166 - - 0 0 - 0.116 0.116 0.124 - - 0 - 0.00%
2023-01-09 0 0.155 0.155 0.166 0.155 0.156 6,000 932 0.1553 0.116 0.116 0.124 0.116 0.117 8,000 0.1165 -0.64%
2023-01-06 0 0.156 0.156 0.167 - - 0 0 - 0.117 0.117 0.125 - - 0 - 0.65%
2023-01-05 0 0.155 0.155 0.168 0.155 0.167 22,000 3,434 0.1561 0.116 0.116 0.126 0.116 0.125 29,333 0.1171 -0.64%
2023-01-04 0 0.156 0.155 0.168 0.156 0.167 4,000 646 0.1615 0.117 0.116 0.126 0.117 0.125 5,333 0.1211 0.65%
2023-01-03 0 0.155 0.155 0.167 0.155 0.167 12,000 1,980 0.1650 0.116 0.116 0.125 0.116 0.125 16,000 0.1237 -7.19%
2022-12-30 0 0.167 0.155 0.168 0.155 0.167 124,000 19,464 0.1570 0.125 0.116 0.126 0.116 0.125 165,333 0.1177 6.37%
2022-12-29 0 0.157 0.155 0.167 - - 0 0 - 0.118 0.116 0.125 - - 0 - 0.00%
2022-12-28 0 0.157 0.155 0.169 - - 0 0 - 0.118 0.116 0.127 - - 0 - 0.00%
2022-12-23 0 0.157 0.157 0.171 0.157 0.157 4,000 628 0.1570 0.118 0.118 0.128 0.118 0.118 5,333 0.1177 0.64%
2022-12-22 0 0.156 0.155 0.171 - - 0 0 - 0.117 0.116 0.128 - - 0 - 0.00%
2022-12-21 0 0.156 0.155 0.172 - - 0 0 - 0.117 0.116 0.129 - - 0 - 0.00%
2022-12-20 0 0.156 0.156 0.173 0.156 0.174 42,000 6,912 0.1646 0.117 0.117 0.130 0.117 0.130 56,000 0.1234 -5.45%
2022-12-19 0 0.165 0.155 0.185 - - 0 0 - 0.124 0.116 0.139 - - 0 - 0.00%
2022-12-16 0 0.165 0.155 0.185 - - 0 0 - 0.124 0.116 0.139 - - 0 - 0.00%
2022-12-15 0 0.165 0.155 0.185 - - 0 0 - 0.124 0.116 0.139 - - 0 - 0.00%
2022-12-14 0 0.165 0.165 0.185 0.165 0.165 8,000 1,320 0.1650 0.124 0.124 0.139 0.124 0.124 10,667 0.1237 0.00%
2022-12-13 0 0.165 0.153 0.185 0.165 0.165 116,000 19,140 0.1650 0.124 0.115 0.139 0.124 0.124 154,667 0.1237 0.00%
2022-12-12 0 0.165 0.165 0.177 0.165 0.165 4,000 660 0.1650 0.124 0.124 0.133 0.124 0.124 5,333 0.1237 -7.30%
2022-12-09 0 0.178 0.152 0.178 0.180 0.180 2,000 360 0.1800 0.134 0.114 0.134 0.135 0.135 2,667 0.1350 7.88%
2022-12-08 0 0.165 0.150 0.171 0.165 0.171 98,000 16,650 0.1699 0.124 0.113 0.128 0.124 0.128 130,667 0.1274 8.55%
2022-12-07 0 0.152 0.150 0.172 - - 0 0 - 0.114 0.113 0.129 - - 0 - 0.00%
2022-12-06 0 0.152 0.148 0.172 - - 0 0 - 0.114 0.111 0.129 - - 0 - 0.00%
2022-12-05 0 0.152 0.151 0.175 0.150 0.160 14,000 2,204 0.1574 0.114 0.113 0.131 0.113 0.120 18,667 0.1181 -5.00%
2022-12-02 0 0.160 0.151 0.170 - - 0 0 - 0.120 0.113 0.128 - - 0 - 0.00%
2022-12-01 0 0.160 0.148 0.160 0.150 0.166 42,000 6,772 0.1612 0.120 0.111 0.120 0.113 0.124 56,000 0.1209 2.56%
2022-11-30 0 0.156 0.146 0.176 - - 0 0 - 0.117 0.109 0.132 - - 0 - 0.00%
2022-11-29 0 0.156 0.156 0.176 - - 0 0 - 0.117 0.117 0.132 - - 0 - 0.00%
2022-11-28 0 0.156 0.156 0.176 - - 18,000 2,682 0.1490 0.117 0.117 0.132 - - 24,000 0.1117 6.12%
2022-11-25 0 0.147 0.147 0.170 0.147 0.148 22,000 3,254 0.1479 0.110 0.110 0.128 0.110 0.111 29,333 0.1109 -8.12%
2022-11-24 0 0.160 0.145 0.178 - - 0 0 - 0.120 0.109 0.134 - - 0 - 0.00%
2022-11-23 0 0.160 0.146 0.180 - - 0 0 - 0.120 0.109 0.135 - - 0 - 0.00%
2022-11-22 0 0.160 0.145 0.180 - - 0 0 - 0.120 0.109 0.135 - - 0 - 0.00%
2022-11-21 0 0.160 0.145 0.180 - - 0 0 - 0.120 0.109 0.135 - - 0 - 0.00%
2022-11-18 0 0.160 0.154 0.175 0.155 0.175 414,000 65,160 0.1574 0.120 0.115 0.131 0.116 0.131 552,000 0.1180 -11.60%
2022-11-17 0 0.181 0.163 0.182 0.181 0.181 200,000 36,200 0.1810 0.136 0.122 0.136 0.136 0.136 266,667 0.1357 0.00%
2022-11-16 0 0.181 - 0.181 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2022-11-15 0 0.181 0.153 0.200 0.181 0.181 16,000 2,896 0.1810 0.136 0.115 0.150 0.136 0.136 21,333 0.1357 1.69%
2022-11-14 0 0.178 0.153 0.181 - - 0 0 - 0.134 0.115 0.136 - - 0 - 0.00%
2022-11-11 0 0.178 0.138 0.181 - - 0 0 - 0.134 0.103 0.136 - - 0 - 0.00%
2022-11-10 0 0.178 - 0.178 - - 0 0 - 0.134 - 0.134 - - 0 - -0.56%
2022-11-09 0 0.179 0.150 0.179 0.182 0.183 44,000 8,016 0.1822 0.134 0.113 0.134 0.136 0.137 58,667 0.1366 10.49%
2022-11-08 0 0.162 0.144 0.162 0.144 0.162 8,000 1,188 0.1485 0.122 0.108 0.122 0.108 0.122 10,667 0.1114 0.62%
2022-11-07 0 0.161 0.144 0.180 - - 0 0 - 0.121 0.108 0.135 - - 0 - 0.00%
2022-11-04 0 0.161 0.144 0.180 - - 0 0 - 0.121 0.108 0.135 - - 0 - 0.00%
2022-11-03 0 0.161 0.144 0.179 - - 0 0 - 0.121 0.108 0.134 - - 0 - 0.00%
2022-11-02 0 0.161 0.144 0.180 - - 0 0 - 0.121 0.108 0.135 - - 0 - 0.00%
2022-11-01 0 0.161 0.144 0.180 - - 0 0 - 0.121 0.108 0.135 - - 0 - 0.00%
2022-10-31 0 0.161 0.144 0.161 0.161 0.161 20,000 3,220 0.1610 0.121 0.108 0.121 0.121 0.121 26,667 0.1207 0.00%
2022-10-28 0 0.161 0.160 0.180 0.161 0.161 10,000 1,610 0.1610 0.121 0.120 0.135 0.121 0.121 13,333 0.1207 -5.85%
2022-10-27 0 0.171 0.171 0.180 0.170 0.170 29,084,000 4,886,120 0.1680 0.128 0.128 0.135 0.128 0.128 38,778,667 0.1260 1.79%
2022-10-26 0 0.168 0.140 0.170 - - 0 0 - 0.126 0.105 0.128 - - 0 - 0.00%
2022-10-25 0 0.168 0.136 0.170 - - 0 0 - 0.126 0.102 0.128 - - 0 - 0.00%
2022-10-24 0 0.168 0.145 0.168 0.168 0.168 140,000 23,520 0.1680 0.126 0.109 0.126 0.126 0.126 186,667 0.1260 3.07%
2022-10-21 0 0.163 0.163 0.184 - - 0 0 - 0.122 0.122 0.138 - - 0 - 0.62%
2022-10-20 0 0.162 0.162 0.183 - - 0 0 - 0.122 0.122 0.137 - - 0 - 1.25%
2022-10-19 0 0.160 0.160 0.180 - - 0 0 - 0.120 0.120 0.135 - - 0 - 0.63%
2022-10-18 0 0.159 0.150 0.179 - - 21,496,000 3,417,864 0.1590 0.119 0.113 0.134 - - 28,661,333 0.1192 0.00%
2022-10-17 0 0.159 0.159 0.178 - - 0 0 - 0.119 0.119 0.134 - - 0 - 0.63%
2022-10-14 0 0.158 0.158 0.169 - - 0 0 - 0.119 0.119 0.127 - - 0 - 1.28%
2022-10-13 0 0.156 0.156 0.159 0.152 0.156 22,000 3,352 0.1524 0.117 0.117 0.119 0.114 0.117 29,333 0.1143 -1.89%
2022-10-12 0 0.159 0.160 - 0.133 0.160 560,000 88,350 0.1578 0.119 0.120 - 0.100 0.120 746,667 0.1183 11.97%
2022-10-11 0 0.142 0.142 0.148 0.140 0.148 102,000 15,080 0.1478 0.107 0.107 0.111 0.105 0.111 136,000 0.1109 -6.58%
2022-10-10 0 0.152 0.148 0.152 0.148 0.152 56,000 8,346 0.1490 0.114 0.111 0.114 0.111 0.114 74,667 0.1118 -0.65%
2022-10-07 0 0.153 0.140 0.153 0.155 0.155 2,000 310 0.1550 0.115 0.105 0.115 0.116 0.116 2,667 0.1162 4.79%
2022-10-06 0 0.146 0.146 0.148 0.143 0.147 52,000 7,470 0.1437 0.109 0.109 0.111 0.107 0.110 69,333 0.1077 -2.01%
2022-10-05 0 0.149 0.141 0.148 0.127 0.149 166,000 22,468 0.1353 0.112 0.106 0.111 0.095 0.112 221,333 0.1015 -4.49%
2022-10-03 0 0.156 0.137 0.156 0.133 0.157 580,000 88,534 0.1526 0.117 0.103 0.117 0.100 0.118 773,333 0.1145 1.96%
2022-09-30 0 0.153 0.153 0.163 0.153 0.157 122,000 18,894 0.1549 0.115 0.115 0.122 0.115 0.118 162,667 0.1162 -10.00%
2022-09-29 0 0.170 0.156 0.170 - - 0 0 - 0.128 0.117 0.128 - - 0 - 0.00%
2022-09-28 0 0.170 0.156 0.178 - - 0 0 - 0.128 0.117 0.134 - - 0 - 0.00%
2022-09-27 0 0.170 0.158 0.170 - - 0 0 - 0.128 0.119 0.128 - - 0 - 0.00%
2022-09-26 0 0.170 0.156 0.175 0.161 0.179 224,000 36,808 0.1643 0.128 0.117 0.131 0.121 0.134 298,667 0.1232 -5.56%
2022-09-23 0 0.180 0.156 0.180 0.166 0.185 14,000 2,364 0.1689 0.135 0.117 0.135 0.124 0.139 18,667 0.1266 12.50%
2022-09-22 0 0.160 0.151 0.160 0.153 0.168 24,000 3,732 0.1555 0.120 0.113 0.120 0.115 0.126 32,000 0.1166 -4.19%
2022-09-21 0 0.167 0.154 0.167 - - 0 0 - 0.125 0.115 0.125 - - 0 - 0.00%
2022-09-20 0 0.167 0.154 0.170 - - 0 0 - 0.125 0.115 0.128 - - 0 - 0.00%
2022-09-19 0 0.167 0.154 0.167 0.168 0.175 22,000 3,710 0.1686 0.125 0.115 0.125 0.126 0.131 29,333 0.1265 7.05%
2022-09-16 0 0.156 0.156 0.161 0.156 0.177 48,000 8,250 0.1719 0.117 0.117 0.121 0.117 0.133 64,000 0.1289 -3.11%
2022-09-15 0 0.161 0.161 0.162 0.155 0.161 172,000 27,008 0.1570 0.121 0.121 0.122 0.116 0.121 229,333 0.1178 -0.62%
2022-09-14 0 0.162 0.157 0.162 - - 0 0 - 0.122 0.118 0.122 - - 0 - 0.00%
2022-09-13 0 0.162 0.155 0.168 - - 0 0 - 0.122 0.116 0.126 - - 0 - 0.00%
2022-09-09 0 0.162 0.162 0.168 0.156 0.162 32,000 5,004 0.1564 0.122 0.122 0.126 0.117 0.122 42,667 0.1173 0.00%
2022-09-08 0 0.162 0.162 0.168 0.161 0.162 26,000 4,206 0.1618 0.122 0.122 0.126 0.121 0.122 34,667 0.1213 -3.57%
2022-09-07 0 0.168 0.157 0.178 - - 0 0 - 0.126 0.118 0.134 - - 0 - 0.00%
2022-09-06 0 0.168 0.168 0.182 - - 0 0 - 0.126 0.126 0.136 - - 0 - 1.20%
2022-09-05 0 0.166 0.166 0.183 0.166 0.166 152,000 25,232 0.1660 0.124 0.124 0.137 0.124 0.124 202,667 0.1245 -11.23%
2022-09-02 0 0.187 0.166 0.187 0.174 0.190 292,000 55,256 0.1892 0.140 0.124 0.140 0.130 0.142 389,333 0.1419 7.47%
2022-09-01 0 0.174 0.166 0.186 - - 0 0 - 0.130 0.124 0.140 - - 0 - 0.00%
2022-08-31 0 0.174 0.166 0.186 - - 0 0 - 0.130 0.124 0.140 - - 0 - 0.00%
2022-08-30 0 0.174 0.166 0.187 - - 0 0 - 0.130 0.124 0.140 - - 0 - 0.00%
2022-08-29 0 0.174 0.174 0.179 0.173 0.189 210,000 36,418 0.1734 0.130 0.130 0.134 0.130 0.142 280,000 0.1301 -4.40%
2022-08-26 0 0.182 0.166 0.182 - - 0 0 - 0.136 0.124 0.136 - - 0 - -3.19%
2022-08-25 0 0.188 0.161 0.188 0.170 0.188 14,000 2,416 0.1726 0.141 0.121 0.141 0.128 0.141 18,667 0.1294 10.59%
2022-08-24 0 0.170 0.158 0.170 0.160 0.171 34,000 5,482 0.1612 0.128 0.119 0.128 0.120 0.128 45,333 0.1209 0.59%
2022-08-23 0 0.169 0.161 0.169 - - 0 0 - 0.127 0.121 0.127 - - 0 - 0.00%
2022-08-22 0 0.169 0.161 0.170 0.169 0.170 64,000 10,864 0.1698 0.127 0.121 0.128 0.127 0.128 85,333 0.1273 -1.74%
2022-08-19 0 0.172 0.166 0.172 0.160 0.172 522,000 85,070 0.1630 0.129 0.124 0.129 0.120 0.129 696,000 0.1222 -6.52%
2022-08-18 0 0.184 0.163 0.184 0.179 0.189 184,000 33,208 0.1805 0.138 0.122 0.138 0.134 0.142 245,333 0.1354 2.79%
2022-08-17 0 0.179 0.163 0.190 0.178 0.179 56,000 10,018 0.1789 0.134 0.122 0.142 0.134 0.134 74,667 0.1342 0.00%
2022-08-16 0 0.179 0.163 0.179 0.179 0.179 50,000 8,950 0.1790 0.134 0.122 0.134 0.134 0.134 66,667 0.1342 -3.76%
2022-08-15 0 0.186 0.164 0.186 - - 0 0 - 0.140 0.123 0.140 - - 0 - 0.00%
2022-08-12 0 0.186 0.164 0.186 0.186 0.186 2,000 372 0.1860 0.140 0.123 0.140 0.140 0.140 2,667 0.1395 8.14%
2022-08-11 0 0.172 0.161 0.172 - - 0 0 - 0.129 0.121 0.129 - - 0 - -0.58%
2022-08-10 0 0.173 0.162 0.173 0.165 0.186 124,000 20,758 0.1674 0.130 0.122 0.130 0.124 0.140 165,333 0.1256 -8.47%
2022-08-09 0 0.189 0.171 0.189 0.189 0.189 62,000 11,718 0.1890 0.142 0.128 0.142 0.142 0.142 82,667 0.1417 5.00%
2022-08-08 0 0.180 0.160 0.180 - - 0 0 - 0.135 0.120 0.135 - - 0 - 0.00%
2022-08-05 0 0.180 0.160 0.180 0.189 0.189 2,000 378 0.1890 0.135 0.120 0.135 0.142 0.142 2,667 0.1417 0.00%
2022-08-04 0 0.180 0.160 0.180 0.166 0.186 26,000 4,680 0.1800 0.135 0.120 0.135 0.124 0.140 34,667 0.1350 8.43%
2022-08-03 0 0.166 0.148 0.166 0.154 0.167 110,000 17,092 0.1554 0.124 0.111 0.124 0.115 0.125 146,667 0.1165 3.11%
2022-08-02 0 0.161 0.157 0.170 - - 0 0 - 0.121 0.118 0.128 - - 0 - 0.00%
2022-08-01 0 0.161 0.157 0.170 - - 0 0 - 0.121 0.118 0.128 - - 0 - 0.00%
2022-07-29 0 0.161 0.157 0.171 - - 0 0 - 0.121 0.118 0.128 - - 0 - 0.00%
2022-07-28 0 0.161 0.157 0.172 0.160 0.161 14,000 2,244 0.1603 0.121 0.118 0.129 0.120 0.121 18,667 0.1202 0.63%
2022-07-27 0 0.160 0.158 0.178 0.160 0.160 20,000 3,200 0.1600 0.120 0.119 0.134 0.120 0.120 26,667 0.1200 0.00%
2022-07-26 0 0.160 0.160 0.170 0.157 0.166 14,000 2,294 0.1639 0.120 0.120 0.128 0.118 0.124 18,667 0.1229 -4.19%
2022-07-25 0 0.167 0.166 0.167 - - 0 0 - 0.125 0.124 0.125 - - 0 - -0.60%
2022-07-22 0 0.168 0.166 0.168 - - 0 0 - 0.126 0.124 0.126 - - 0 - 0.00%
2022-07-21 0 0.168 0.166 0.168 - - 0 0 - 0.126 0.124 0.126 - - 0 - 0.00%
2022-07-20 0 0.168 0.166 0.171 - - 0 0 - 0.126 0.124 0.128 - - 0 - 0.00%
2022-07-19 0 0.168 0.166 0.171 0.168 0.168 62,000 10,416 0.1680 0.126 0.124 0.128 0.126 0.126 82,667 0.1260 -1.18%
2022-07-18 0 0.170 0.166 0.170 - - 0 0 - 0.128 0.124 0.128 - - 0 - -0.58%
2022-07-15 0 0.171 0.166 0.171 - - 0 0 - 0.128 0.124 0.128 - - 0 - 0.00%
2022-07-14 0 0.171 0.165 0.171 0.171 0.172 26,000 4,452 0.1712 0.128 0.124 0.128 0.128 0.129 34,667 0.1284 11.76%
2022-07-13 0 0.153 0.153 0.173 0.153 0.153 20,000 3,060 0.1530 0.115 0.115 0.130 0.115 0.115 26,667 0.1147 -7.83%
2022-07-12 0 0.166 0.154 0.174 - - 0 0 - 0.124 0.115 0.130 - - 0 - 0.00%
2022-07-11 0 0.166 0.154 0.176 - - 0 0 - 0.124 0.115 0.132 - - 0 - 0.00%
2022-07-08 0 0.166 0.163 0.186 0.166 0.166 8,000 1,328 0.1660 0.124 0.122 0.140 0.124 0.124 10,667 0.1245 -2.92%
2022-07-07 0 0.171 0.166 0.187 - - 0 0 - 0.128 0.124 0.140 - - 0 - 0.00%
2022-07-06 0 0.171 0.166 0.187 - - 1,571 254 0.1617 0.128 0.124 0.140 - - 2,095 0.1213 0.00%
2022-07-05 0 0.171 0.171 0.187 0.166 0.171 50,000 8,354 0.1671 0.128 0.128 0.140 0.124 0.128 66,667 0.1253 -9.52%
2022-07-04 0 0.189 0.170 0.189 0.189 0.189 2,000 378 0.1890 0.142 0.128 0.142 0.142 0.142 2,667 0.1417 5.00%
2022-06-30 0 0.180 0.166 0.190 - - 0 0 - 0.135 0.124 0.142 - - 0 - 0.00%
2022-06-29 0 0.180 0.166 0.189 - - 0 0 - 0.135 0.124 0.142 - - 0 - 0.00%
2022-06-28 0 0.180 0.166 0.190 - - 0 0 - 0.135 0.124 0.142 - - 0 - 0.00%
2022-06-27 0 0.180 0.166 0.192 - - 0 0 - 0.135 0.124 0.144 - - 0 - 0.00%
2022-06-24 0 0.180 0.170 0.180 - - 0 0 - 0.135 0.128 0.135 - - 0 - -0.55%
2022-06-23 0 0.181 0.174 0.181 0.190 0.190 20,000 3,800 0.1900 0.136 0.130 0.136 0.142 0.142 26,667 0.1425 -4.74%
2022-06-22 0 0.190 0.171 0.190 0.190 0.191 128,000 24,440 0.1909 0.142 0.128 0.142 0.142 0.143 170,667 0.1432 7.95%
2022-06-21 0 0.176 0.170 0.192 - - 0 0 - 0.132 0.128 0.144 - - 0 - 0.00%
2022-06-20 0 0.176 0.170 0.192 0.176 0.176 6,000 1,056 0.1760 0.132 0.128 0.144 0.132 0.132 8,000 0.1320 -0.56%
2022-06-17 0 0.177 0.170 0.177 - - 0 0 - 0.133 0.128 0.133 - - 0 - 0.00%
2022-06-16 0 0.177 0.170 0.177 0.177 0.177 2,000 354 0.1770 0.133 0.128 0.133 0.133 0.133 2,667 0.1327 -1.12%
2022-06-15 0 0.179 0.170 0.178 - - 0 0 - 0.134 0.128 0.134 - - 0 - -0.56%
2022-06-14 0 0.180 0.170 0.192 - - 0 0 - 0.135 0.128 0.144 - - 0 - 0.00%
2022-06-13 0 0.180 0.170 0.185 - - 0 0 - 0.135 0.128 0.139 - - 0 - 0.00%
2022-06-10 0 0.180 0.170 0.180 0.184 0.184 134,000 24,656 0.1840 0.135 0.128 0.135 0.138 0.138 178,667 0.1380 -2.17%
2022-06-09 0 0.184 0.170 0.184 - - 0 0 - 0.138 0.128 0.138 - - 0 - -1.08%
2022-06-08 0 0.186 0.170 0.186 0.172 0.186 38,000 6,796 0.1788 0.140 0.128 0.140 0.129 0.140 50,667 0.1341 -2.11%
2022-06-07 0 0.190 0.170 0.190 0.190 0.190 34,000 6,460 0.1900 0.142 0.128 0.142 0.142 0.142 45,333 0.1425 0.00%
2022-06-06 0 0.190 0.166 0.190 0.190 0.190 10,000 1,900 0.1900 0.142 0.124 0.142 0.142 0.142 13,333 0.1425 5.56%
2022-06-02 0 0.180 0.164 0.180 0.180 0.180 20,000 3,600 0.1800 0.135 0.123 0.135 0.135 0.135 26,667 0.1350 -2.70%
2022-06-01 0 0.185 0.165 0.185 - - 0 0 - 0.139 0.124 0.139 - - 0 - -2.12%
2022-05-31 0 0.189 0.162 0.189 0.162 0.190 130,000 21,156 0.1627 0.142 0.122 0.142 0.122 0.142 173,333 0.1221 11.18%
2022-05-30 0 0.170 0.161 0.180 - - 0 0 - 0.128 0.121 0.135 - - 0 - 0.00%
2022-05-27 0 0.170 0.162 0.180 0.168 0.170 180,000 30,510 0.1695 0.128 0.122 0.135 0.126 0.128 240,000 0.1271 0.00%
2022-05-26 0 0.170 0.161 0.174 0.160 0.177 272,000 45,892 0.1687 0.128 0.121 0.130 0.120 0.133 362,667 0.1265 -3.95%
2022-05-25 0 0.177 0.159 0.177 0.177 0.177 6,000 1,062 0.1770 0.133 0.119 0.133 0.133 0.133 8,000 0.1327 0.00%
2022-05-24 0 0.177 0.163 0.177 0.163 0.183 304,000 49,628 0.1633 0.133 0.122 0.133 0.122 0.137 405,333 0.1224 4.12%
2022-05-23 0 0.170 0.155 0.170 - - 0 0 - 0.128 0.116 0.128 - - 0 - -1.73%
2022-05-20 0 0.173 0.155 0.173 0.153 0.189 18,000 3,098 0.1721 0.130 0.116 0.130 0.115 0.142 24,000 0.1291 -5.46%
2022-05-19 0 0.183 0.176 0.183 0.185 0.195 46,000 8,614 0.1873 0.137 0.132 0.137 0.139 0.146 61,333 0.1404 3.98%
2022-05-18 0 0.176 0.157 0.176 0.153 0.176 304,000 49,150 0.1617 0.132 0.118 0.132 0.115 0.132 405,333 0.1213 14.29%
2022-05-17 0 0.154 0.152 0.157 - - 0 0 - 0.115 0.114 0.118 - - 0 - 0.00%
2022-05-16 0 0.154 0.150 0.157 - - 0 0 - 0.115 0.113 0.118 - - 0 - 0.00%
2022-05-13 0 0.154 0.150 0.157 0.157 0.157 2,000 314 0.1570 0.115 0.113 0.118 0.118 0.118 2,667 0.1177 1.99%
2022-05-12 0 0.151 0.150 0.152 0.152 0.152 300,000 45,600 0.1520 0.113 0.113 0.114 0.114 0.114 400,000 0.1140 -0.66%
2022-05-11 0 0.152 0.152 0.157 0.152 0.155 174,000 26,568 0.1527 0.114 0.114 0.118 0.114 0.116 232,000 0.1145 -6.17%
2022-05-10 0 0.162 0.153 0.162 0.152 0.166 206,000 31,384 0.1523 0.122 0.115 0.122 0.114 0.124 274,667 0.1143 -0.61%
2022-05-06 0 0.163 0.163 0.170 0.162 0.180 2,106,000 351,630 0.1670 0.122 0.122 0.128 0.122 0.135 2,808,000 0.1252 -12.37%
2022-05-05 0 0.186 0.180 0.191 - - 0 0 - 0.140 0.135 0.143 - - 0 - 0.00%
2022-05-04 0 0.186 0.180 0.191 - - 0 0 - 0.140 0.135 0.143 - - 0 - 0.00%
2022-05-03 0 0.186 0.180 0.192 - - 0 0 - 0.140 0.135 0.144 - - 0 - 0.00%
2022-04-29 0 0.186 0.186 0.193 - - 0 0 - 0.140 0.140 0.145 - - 0 - 0.00%
2022-04-28 0 0.186 0.180 0.193 - - 0 0 - 0.140 0.135 0.145 - - 0 - 0.00%
2022-04-27 0 0.186 0.186 0.193 0.182 0.182 40,000 7,280 0.1820 0.140 0.140 0.145 0.136 0.136 53,333 0.1365 0.00%
2022-04-26 0 0.186 0.185 0.190 - - 50,000 9,250 0.1850 0.140 0.139 0.142 - - 66,667 0.1387 0.00%
2022-04-25 0 0.186 0.186 0.192 0.185 0.190 170,000 31,596 0.1859 0.140 0.140 0.144 0.139 0.142 226,667 0.1394 -5.10%
2022-04-22 0 0.196 0.196 0.200 - - 0 0 - 0.147 0.147 0.150 - - 0 - 0.00%
2022-04-21 0 0.196 0.196 0.199 0.190 0.200 108,000 21,394 0.1981 0.147 0.147 0.149 0.142 0.150 144,000 0.1486 -2.00%
2022-04-20 0 0.200 0.200 0.206 0.195 0.200 92,000 18,270 0.1986 0.150 0.150 0.155 0.146 0.150 122,667 0.1489 -5.66%
2022-04-19 0 0.212 0.197 0.212 0.208 0.223 224,000 47,430 0.2117 0.159 0.148 0.159 0.156 0.167 298,667 0.1588 0.95%
2022-04-14 0 0.210 0.193 0.210 0.192 0.213 142,000 27,324 0.1924 0.157 0.145 0.157 0.144 0.160 189,333 0.1443 8.81%
2022-04-13 0 0.193 0.193 0.212 - - 0 0 - 0.145 0.145 0.159 - - 0 - 0.00%
2022-04-12 0 0.193 0.193 0.210 - - 20,000 4,000 0.2000 0.145 0.145 0.157 - - 26,667 0.1500 0.00%
2022-04-11 0 0.193 0.193 0.204 0.192 0.193 4,000 770 0.1925 0.145 0.145 0.153 0.144 0.145 5,333 0.1444 -7.66%
2022-04-08 0 0.209 0.195 0.220 - - 0 0 - 0.157 0.146 0.165 - - 0 - 0.00%
2022-04-07 0 0.209 0.202 0.210 0.202 0.210 82,000 17,156 0.2092 0.157 0.152 0.157 0.152 0.157 109,333 0.1569 2.96%
2022-04-06 0 0.203 0.203 0.227 0.203 0.230 124,000 26,220 0.2115 0.152 0.152 0.170 0.152 0.173 165,333 0.1586 6.84%
2022-04-04 0 0.190 0.182 0.210 0.182 0.220 206,000 42,140 0.2046 0.142 0.136 0.157 0.136 0.165 274,667 0.1534 -5.00%
2022-04-01 0 0.200 0.200 0.219 - - 0 0 - 0.150 0.150 0.164 - - 0 - 0.00%
2022-03-31 0 0.200 0.200 0.219 0.200 0.200 6,110 1,220 0.1997 0.150 0.150 0.164 0.150 0.150 8,147 0.1498 -0.99%
2022-03-30 0 0.202 0.202 0.219 0.202 0.203 104,000 21,030 0.2022 0.152 0.152 0.164 0.152 0.152 138,667 0.1517 -0.49%
2022-03-29 0 0.203 0.203 0.219 - - 0 0 - 0.152 0.152 0.164 - - 0 - 0.00%
2022-03-28 0 0.203 0.203 0.219 0.202 0.202 24,000 4,848 0.2020 0.152 0.152 0.164 0.152 0.152 32,000 0.1515 -7.73%
2022-03-25 0 0.220 0.202 0.220 - - 0 0 - 0.165 0.152 0.165 - - 0 - 0.00%
2022-03-24 0 0.220 0.202 0.220 0.208 0.220 112,000 24,444 0.2183 0.165 0.152 0.165 0.156 0.165 149,333 0.1637 8.37%
2022-03-23 0 0.203 0.203 0.219 - - 0 0 - 0.152 0.152 0.164 - - 0 - 0.00%
2022-03-22 0 0.203 0.203 0.219 - - 0 0 - 0.152 0.152 0.164 - - 0 - 0.00%
2022-03-21 0 0.203 0.200 0.219 - - 0 0 - 0.152 0.150 0.164 - - 0 - 0.00%
2022-03-18 0 0.203 0.200 0.218 - - 0 0 - 0.152 0.150 0.163 - - 0 - 0.00%
2022-03-17 0 0.203 0.203 0.218 0.200 0.201 104,000 20,804 0.2000 0.152 0.152 0.163 0.150 0.151 138,667 0.1500 -3.33%
2022-03-16 0 0.210 0.210 0.220 - - 0 0 - 0.157 0.157 0.165 - - 0 - 0.00%
2022-03-15 0 0.210 0.210 0.218 0.210 0.227 268,000 59,274 0.2212 0.157 0.157 0.163 0.157 0.170 357,333 0.1659 -14.63%
2022-03-14 0 0.246 0.228 0.246 0.228 0.248 58,000 14,006 0.2415 0.185 0.171 0.185 0.171 0.186 77,333 0.1811 -1.60%
2022-03-11 0 0.250 0.230 0.250 - - 0 0 - 0.187 0.173 0.187 - - 0 - 0.00%
2022-03-10 0 0.250 0.218 0.250 0.260 0.260 2,000 520 0.2600 0.187 0.163 0.187 0.195 0.195 2,667 0.1950 9.17%
2022-03-09 0 0.229 0.216 0.240 0.223 0.229 46,000 10,426 0.2267 0.172 0.162 0.180 0.167 0.172 61,333 0.1700 0.00%
2022-03-08 0 0.229 0.216 0.229 - - 0 0 - 0.172 0.162 0.172 - - 0 - 0.00%
2022-03-07 0 0.229 0.216 0.240 - - 0 0 - 0.172 0.162 0.180 - - 0 - 0.00%
2022-03-04 0 0.229 0.216 0.240 0.215 0.229 268,000 59,050 0.2203 0.172 0.162 0.180 0.161 0.172 357,333 0.1653 -0.43%
2022-03-03 0 0.230 0.219 0.230 0.230 0.230 6,000 1,380 0.2300 0.173 0.164 0.173 0.173 0.173 8,000 0.1725 0.00%
2022-03-02 0 0.230 0.220 0.230 0.230 0.230 8,000 1,840 0.2300 0.173 0.165 0.173 0.173 0.173 10,667 0.1725 0.00%
2022-03-01 0 0.230 0.220 0.230 0.230 0.233 80,000 18,406 0.2301 0.173 0.165 0.173 0.173 0.175 106,667 0.1726 -2.13%
2022-02-28 0 0.235 0.215 0.235 0.235 0.235 20,000 4,700 0.2350 0.176 0.161 0.176 0.176 0.176 26,667 0.1762 6.82%
2022-02-25 0 0.220 0.213 0.220 0.215 0.220 46,000 9,976 0.2169 0.165 0.160 0.165 0.161 0.165 61,333 0.1627 -5.98%
2022-02-24 0 0.234 0.220 0.234 0.220 0.240 28,000 6,296 0.2249 0.175 0.165 0.175 0.165 0.180 37,333 0.1686 -2.50%
2022-02-23 0 0.240 0.223 0.240 - - 0 0 - 0.180 0.167 0.180 - - 0 - 0.00%
2022-02-22 0 0.240 0.219 0.240 - - 0 0 - 0.180 0.164 0.180 - - 0 - 0.00%
2022-02-21 0 0.240 0.224 0.240 - - 0 0 - 0.180 0.168 0.180 - - 0 - 0.00%
2022-02-18 0 0.240 0.222 0.240 0.243 0.243 2,000 486 0.2430 0.180 0.167 0.180 0.182 0.182 2,667 0.1822 0.42%
2022-02-17 0 0.239 0.221 0.239 - - 0 0 - 0.179 0.166 0.179 - - 0 - -0.83%
2022-02-16 0 0.241 0.219 0.241 - - 0 0 - 0.181 0.164 0.181 - - 0 - 0.00%
2022-02-15 0 0.241 0.219 0.241 0.233 0.243 6,000 1,438 0.2397 0.181 0.164 0.181 0.175 0.182 8,000 0.1797 2.12%
2022-02-14 0 0.236 0.222 0.236 0.230 0.242 84,000 19,358 0.2305 0.177 0.167 0.177 0.173 0.181 112,000 0.1728 -2.48%
2022-02-11 0 0.242 0.230 0.242 0.242 0.243 14,000 3,390 0.2421 0.181 0.173 0.181 0.181 0.182 18,667 0.1816 1.68%
2022-02-10 0 0.238 0.222 0.238 0.242 0.242 2,000 484 0.2420 0.179 0.167 0.179 0.181 0.181 2,667 0.1815 3.48%
2022-02-09 0 0.230 0.227 0.230 0.230 0.242 22,000 5,084 0.2311 0.173 0.170 0.173 0.173 0.181 29,333 0.1733 -0.86%
2022-02-08 0 0.232 0.225 0.238 0.225 0.238 40,000 9,038 0.2260 0.174 0.169 0.179 0.169 0.179 53,333 0.1695 5.94%
2022-02-07 0 0.219 0.213 0.237 0.211 0.243 132,000 28,588 0.2166 0.164 0.160 0.178 0.158 0.182 176,000 0.1624 -0.90%
2022-02-04 0 0.221 0.216 0.226 0.210 0.227 34,000 7,364 0.2166 0.166 0.162 0.169 0.157 0.170 45,333 0.1624 -2.64%
2022-01-31 0 0.227 0.214 0.227 - - 0 0 - 0.170 0.161 0.170 - - 0 - 0.00%
2022-01-28 0 0.227 0.218 0.245 0.210 0.236 162,000 35,964 0.2220 0.170 0.163 0.184 0.157 0.177 216,000 0.1665 -7.72%
2022-01-27 0 0.246 0.225 0.246 0.220 0.246 72,000 16,172 0.2246 0.185 0.169 0.185 0.165 0.185 96,000 0.1685 1.23%
2022-01-26 0 0.243 0.218 0.247 - - 0 0 - 0.182 0.163 0.185 - - 0 - 0.00%
2022-01-25 0 0.243 0.226 0.243 0.243 0.243 12,000 2,916 0.2430 0.182 0.169 0.182 0.182 0.182 16,000 0.1822 -0.41%
2022-01-24 0 0.244 0.226 0.244 0.238 0.246 38,000 9,060 0.2384 0.183 0.169 0.183 0.179 0.185 50,667 0.1788 0.00%
2022-01-21 0 0.244 0.224 0.244 - - 0 0 - 0.183 0.168 0.183 - - 0 - -1.61%
2022-01-20 0 0.248 0.235 0.248 0.255 0.255 2,000 510 0.2550 0.186 0.176 0.186 0.191 0.191 2,667 0.1912 -0.40%
2022-01-19 0 0.249 0.228 0.249 0.250 0.255 4,000 1,010 0.2525 0.187 0.171 0.187 0.187 0.191 5,333 0.1894 2.89%
2022-01-18 0 0.242 0.221 0.242 0.246 0.246 2,000 492 0.2460 0.181 0.166 0.181 0.185 0.185 2,667 0.1845 1.68%
2022-01-17 0 0.238 0.215 0.238 0.212 0.255 118,000 26,634 0.2257 0.179 0.161 0.179 0.159 0.191 157,333 0.1693 -0.83%
2022-01-14 0 0.240 0.230 0.246 0.237 0.250 10,000 2,428 0.2428 0.180 0.173 0.185 0.178 0.187 13,333 0.1821 0.00%
2022-01-13 0 0.240 0.220 0.240 0.230 0.244 238,000 54,982 0.2310 0.180 0.165 0.180 0.173 0.183 317,333 0.1733 11.11%
2022-01-12 0 0.216 0.216 0.233 - - 0 0 - 0.162 0.162 0.175 - - 0 - 0.93%
2022-01-11 0 0.214 0.214 0.239 0.213 0.213 2,000 426 0.2130 0.161 0.161 0.179 0.160 0.160 2,667 0.1597 -4.04%
2022-01-10 0 0.223 0.223 0.235 0.212 0.237 86,000 19,646 0.2284 0.167 0.167 0.176 0.159 0.178 114,667 0.1713 -5.11%
2022-01-07 0 0.235 0.235 0.244 - - 0 0 - 0.176 0.176 0.183 - - 0 - 1.73%
2022-01-06 0 0.231 0.230 0.243 0.230 0.235 52,000 12,210 0.2348 0.173 0.173 0.182 0.173 0.176 69,333 0.1761 -6.85%
2022-01-05 0 0.248 0.232 0.248 0.235 0.248 64,000 15,126 0.2363 0.186 0.174 0.186 0.176 0.186 85,333 0.1773 1.22%
2022-01-04 0 0.245 0.245 0.255 - - 0 0 - 0.184 0.184 0.191 - - 0 - 0.00%
2022-01-03 0 0.245 0.240 0.245 0.240 0.250 66,000 16,190 0.2453 0.184 0.180 0.184 0.180 0.187 88,000 0.1840 -2.00%
2021-12-31 0 0.250 0.227 0.250 - - 0 0 - 0.187 0.170 0.187 - - 0 - 0.00%
2021-12-30 0 0.250 0.234 0.250 - - 0 0 - 0.187 0.175 0.187 - - 0 - -3.85%
2021-12-29 0 0.260 0.240 0.260 0.230 0.260 2,294,000 582,478 0.2539 0.195 0.180 0.195 0.173 0.195 3,058,667 0.1904 13.04%
2021-12-28 0 0.230 0.230 0.237 - - 0 0 - 0.173 0.173 0.178 - - 0 - 0.00%
2021-12-24 0 0.230 0.230 0.235 0.230 0.240 38,000 8,810 0.2318 0.173 0.173 0.176 0.173 0.180 50,667 0.1739 -9.80%
2021-12-23 0 0.255 0.230 0.255 0.255 0.255 4,000 1,020 0.2550 0.191 0.173 0.191 0.191 0.191 5,333 0.1912 6.69%
2021-12-22 0 0.239 0.211 0.248 - - 0 0 - 0.179 0.158 0.186 - - 0 - 0.00%
2021-12-21 0 0.239 0.220 0.246 0.239 0.250 12,000 2,934 0.2445 0.179 0.165 0.185 0.179 0.187 16,000 0.1834 -0.42%
2021-12-20 0 0.240 0.232 0.248 0.223 0.255 152,000 35,936 0.2364 0.180 0.174 0.186 0.167 0.191 202,667 0.1773 7.62%
2021-12-17 0 0.223 0.223 0.233 - - 0 0 - 0.167 0.167 0.175 - - 0 - 0.00%
2021-12-16 0 0.223 0.220 0.233 - - 0 0 - 0.167 0.165 0.175 - - 0 - 0.00%
2021-12-15 0 0.223 0.220 0.233 - - 0 0 - 0.167 0.165 0.175 - - 0 - 0.00%
2021-12-14 0 0.223 0.223 0.233 - - 0 0 - 0.167 0.167 0.175 - - 0 - 0.00%
2021-12-13 0 0.223 0.223 0.232 0.222 0.223 196,000 43,666 0.2228 0.167 0.167 0.174 0.167 0.167 261,333 0.1671 0.00%
2021-12-10 0 0.223 0.223 0.232 0.223 0.223 32,000 7,136 0.2230 0.167 0.167 0.174 0.167 0.167 42,667 0.1672 -0.89%
2021-12-09 0 0.225 0.223 0.230 0.217 0.225 30,000 6,722 0.2241 0.169 0.167 0.173 0.163 0.169 40,000 0.1680 0.00%
2021-12-08 0 0.225 0.225 0.227 0.225 0.225 8,000 1,800 0.2250 0.169 0.169 0.170 0.169 0.169 10,667 0.1687 -0.88%
2021-12-07 0 0.227 0.217 0.227 0.202 0.227 196,000 41,916 0.2139 0.170 0.163 0.170 0.152 0.170 261,333 0.1604 -2.99%
2021-12-06 0 0.234 0.222 0.234 - - 0 0 - 0.175 0.167 0.175 - - 0 - 0.00%
2021-12-03 0 0.234 0.229 0.234 0.221 0.238 116,000 26,640 0.2297 0.175 0.172 0.175 0.166 0.179 154,667 0.1722 -2.09%
2021-12-02 0 0.239 0.231 0.239 0.246 0.260 58,000 14,828 0.2557 0.179 0.173 0.179 0.185 0.195 77,333 0.1917 -0.42%
2021-12-01 0 0.240 0.231 0.240 0.237 0.250 10,000 2,402 0.2402 0.180 0.173 0.180 0.178 0.187 13,333 0.1801 1.27%
2021-11-30 0 0.237 0.221 0.237 - - 0 0 - 0.178 0.166 0.178 - - 0 - 0.00%
2021-11-29 0 0.237 0.221 0.237 - - 0 0 - 0.178 0.166 0.178 - - 0 - 0.00%
2021-11-26 0 0.237 0.228 0.237 0.228 0.237 242,000 55,826 0.2307 0.178 0.171 0.178 0.171 0.178 322,667 0.1730 -1.25%
2021-11-25 0 0.240 0.234 0.240 0.232 0.240 508,000 120,460 0.2371 0.180 0.175 0.180 0.174 0.180 677,333 0.1778 0.42%
2021-11-24 0 0.239 0.231 0.240 0.232 0.249 1,552,000 360,642 0.2324 0.179 0.173 0.180 0.174 0.187 2,069,333 0.1743 1.70%
2021-11-23 0 0.235 0.232 0.240 0.235 0.244 56,000 13,214 0.2360 0.176 0.174 0.180 0.176 0.183 74,667 0.1770 -4.08%
2021-11-22 0 0.245 0.234 0.245 0.242 0.246 68,000 16,642 0.2447 0.184 0.175 0.184 0.181 0.185 90,667 0.1836 -0.41%
2021-11-19 0 0.246 0.233 0.248 0.231 0.249 132,029 32,055 0.2428 0.185 0.175 0.186 0.173 0.187 176,039 0.1821 0.82%
2021-11-18 0 0.244 0.231 0.250 0.235 0.244 1,058,000 257,740 0.2436 0.183 0.173 0.187 0.176 0.183 1,410,667 0.1827 -1.21%
2021-11-17 0 0.247 0.241 0.247 0.240 0.247 114,000 27,712 0.2431 0.185 0.181 0.185 0.180 0.185 152,000 0.1823 -0.40%
2021-11-16 0 0.248 0.244 0.248 0.246 0.255 978,000 244,490 0.2500 0.186 0.183 0.186 0.185 0.191 1,304,000 0.1875 -6.42%
2021-11-15 0 0.265 0.255 0.265 0.255 0.265 110,000 28,550 0.2595 0.199 0.191 0.199 0.191 0.199 146,667 0.1947 -1.85%
2021-11-12 0 0.270 0.255 0.275 - - 0 0 - 0.203 0.191 0.206 - - 0 - -1.82%
2021-11-11 0 0.275 0.255 0.270 0.250 0.280 174,000 44,830 0.2576 0.206 0.191 0.203 0.187 0.210 232,000 0.1932 1.85%
2021-11-10 0 0.270 0.250 0.270 - - 0 0 - 0.203 0.187 0.203 - - 0 - 0.00%
2021-11-09 0 0.270 0.255 0.265 0.250 0.270 290,000 74,010 0.2552 0.203 0.191 0.199 0.187 0.203 386,667 0.1914 -3.57%
2021-11-08 0 0.280 0.255 0.285 0.255 0.285 6,000 1,600 0.2667 0.210 0.191 0.214 0.191 0.214 8,000 0.2000 5.66%
2021-11-05 0 0.265 0.265 0.275 0.265 0.265 20,000 5,300 0.2650 0.199 0.199 0.206 0.199 0.199 26,667 0.1987 -7.02%
2021-11-04 0 0.285 0.260 0.285 - - 0 0 - 0.214 0.195 0.214 - - 0 - -1.72%
2021-11-03 0 0.290 0.255 0.290 0.295 0.295 2,000 590 0.2950 0.217 0.191 0.217 0.221 0.221 2,667 0.2212 9.43%
2021-11-02 0 0.265 0.260 0.300 - - 0 0 - 0.199 0.195 0.225 - - 0 - 0.00%
2021-11-01 0 0.265 0.255 0.300 - - 0 0 - 0.199 0.191 0.225 - - 0 - 0.00%
2021-10-29 0 0.265 0.260 0.300 - - 0 0 - 0.199 0.195 0.225 - - 0 - 0.00%
2021-10-28 0 0.265 0.255 0.265 - - 0 0 - 0.199 0.191 0.199 - - 0 - 0.00%
2021-10-27 0 0.265 0.260 0.280 0.260 0.265 182,000 48,050 0.2640 0.199 0.195 0.210 0.195 0.199 242,667 0.1980 0.00%
2021-10-26 0 0.265 0.265 0.285 0.260 0.330 130,000 35,870 0.2759 0.199 0.199 0.214 0.195 0.248 173,333 0.2069 -3.64%
2021-10-25 0 0.275 0.270 0.315 - - 0 0 - 0.206 0.203 0.236 - - 0 - 0.00%
2021-10-22 0 0.275 0.265 0.295 0.260 0.275 278,000 74,820 0.2691 0.206 0.199 0.221 0.195 0.206 370,667 0.2019 0.00%
2021-10-21 0 0.275 0.265 0.300 0.275 0.275 10,000 2,750 0.2750 0.206 0.199 0.225 0.206 0.206 13,333 0.2062 1.85%
2021-10-20 0 0.270 0.270 0.295 0.270 0.295 90,000 26,130 0.2903 0.203 0.203 0.221 0.203 0.221 120,000 0.2177 -3.57%
2021-10-19 0 0.280 0.280 0.295 0.275 0.300 44,000 12,610 0.2866 0.210 0.210 0.221 0.206 0.225 58,667 0.2149 -9.68%
2021-10-18 0 0.310 0.290 0.310 0.300 0.315 100,000 30,450 0.3045 0.233 0.217 0.233 0.225 0.236 133,333 0.2284 3.33%
2021-10-15 0 0.300 0.285 0.300 0.290 0.325 44,000 13,030 0.2961 0.225 0.214 0.225 0.217 0.244 58,667 0.2221 -1.64%
2021-10-12 0 0.305 0.305 0.310 0.285 0.305 172,000 49,840 0.2898 0.229 0.229 0.233 0.214 0.229 229,333 0.2173 -6.15%
2021-10-11 0 0.325 0.295 0.330 0.290 0.330 26,000 7,800 0.3000 0.244 0.221 0.248 0.217 0.248 34,667 0.2250 4.84%
2021-10-08 0 0.310 0.300 0.310 0.300 0.320 64,000 19,440 0.3038 0.233 0.225 0.233 0.225 0.240 85,333 0.2278 3.33%
2021-10-07 0 0.300 0.305 0.320 0.300 0.415 1,450,000 471,350 0.3251 0.225 0.229 0.240 0.225 0.311 1,933,333 0.2438 -6.25%
2021-10-06 0 0.320 0.310 0.320 0.250 0.440 2,436,000 735,730 0.3020 0.240 0.233 0.240 0.187 0.330 3,248,000 0.2265 23.08%
2021-10-05 0 0.260 0.244 0.260 0.243 0.265 414,000 101,100 0.2442 0.195 0.183 0.195 0.182 0.199 552,000 0.1832 7.44%
2021-10-04 0 0.242 0.242 0.265 0.242 0.242 18,000 4,358 0.2421 0.181 0.181 0.199 0.181 0.181 24,000 0.1816 -8.68%
2021-09-30 0 0.265 0.245 0.270 0.270 0.270 18,000 4,860 0.2700 0.199 0.184 0.203 0.203 0.203 24,000 0.2025 6.00%
2021-09-29 0 0.250 0.245 0.260 0.246 0.280 196,000 50,890 0.2596 0.187 0.184 0.195 0.185 0.210 261,333 0.1947 0.40%
2021-09-28 0 0.249 0.240 0.250 0.235 0.249 342,000 84,756 0.2478 0.187 0.180 0.187 0.176 0.187 456,000 0.1859 -2.35%
2021-09-27 0 0.255 0.235 0.255 0.240 0.255 222,000 53,738 0.2421 0.191 0.176 0.191 0.180 0.191 296,000 0.1815 4.08%
2021-09-24 0 0.245 0.235 0.245 - - 0 0 - 0.184 0.176 0.184 - - 0 - -5.77%
2021-09-23 0 0.260 0.240 0.265 0.235 0.265 368,000 89,050 0.2420 0.195 0.180 0.199 0.176 0.199 490,667 0.1815 4.00%
2021-09-21 0 0.250 0.240 0.255 - - 0 0 - 0.187 0.180 0.191 - - 0 - 0.00%
2021-09-20 0 0.250 0.240 0.260 - - 0 0 - 0.187 0.180 0.195 - - 0 - 0.00%
2021-09-17 0 0.250 0.240 0.255 0.250 0.250 12,000 3,000 0.2500 0.187 0.180 0.191 0.187 0.187 16,000 0.1875 -1.96%
2021-09-16 0 0.255 0.255 0.260 0.255 0.280 488,000 128,180 0.2627 0.191 0.191 0.195 0.191 0.210 650,667 0.1970 -3.77%
2021-09-15 0 0.265 0.265 0.270 0.255 0.285 820,000 216,860 0.2645 0.199 0.199 0.203 0.191 0.214 1,093,333 0.1983 1.92%
2021-09-14 0 0.260 0.260 0.270 0.260 0.285 350,000 94,390 0.2697 0.195 0.195 0.203 0.195 0.214 466,667 0.2023 1.96%
2021-09-13 0 0.255 0.250 0.265 - - 0 0 - 0.191 0.187 0.199 - - 0 - 0.00%
2021-09-10 0 0.255 0.250 0.265 0.255 0.255 150,000 38,250 0.2550 0.191 0.187 0.199 0.191 0.191 200,000 0.1912 0.00%
2021-09-09 0 0.255 0.255 0.265 0.255 0.255 12,000 3,060 0.2550 0.191 0.191 0.199 0.191 0.191 16,000 0.1912 0.00%
2021-09-08 0 0.255 0.255 0.265 0.255 0.270 22,000 5,680 0.2582 0.191 0.191 0.199 0.191 0.203 29,333 0.1936 0.00%
2021-09-07 0 0.255 0.255 0.270 0.255 0.275 134,000 34,220 0.2554 0.191 0.191 0.203 0.191 0.206 178,667 0.1915 -1.92%
2021-09-06 0 0.260 0.260 0.270 0.260 0.265 130,000 33,830 0.2602 0.195 0.195 0.203 0.195 0.199 173,333 0.1952 -3.70%
2021-09-03 0 0.270 0.265 0.270 0.265 0.275 312,000 83,300 0.2670 0.203 0.199 0.203 0.199 0.206 416,000 0.2002 1.89%
2021-09-02 0 0.265 0.265 0.275 0.260 0.270 198,000 51,870 0.2620 0.199 0.199 0.206 0.195 0.203 264,000 0.1965 -7.02%
2021-09-01 0 0.285 0.270 0.285 0.285 0.285 2,000 570 0.2850 0.214 0.203 0.214 0.214 0.214 2,667 0.2137 1.79%
2021-08-31 0 0.280 0.275 0.280 0.270 0.290 228,000 62,450 0.2739 0.210 0.206 0.210 0.203 0.217 304,000 0.2054 0.00%
2021-08-30 0 0.280 0.265 0.285 0.275 0.290 6,000 1,680 0.2800 0.210 0.199 0.214 0.206 0.217 8,000 0.2100 7.69%
2021-08-27 0 0.260 0.260 0.275 0.260 0.265 180,000 47,020 0.2612 0.195 0.195 0.206 0.195 0.199 240,000 0.1959 -10.34%
2021-08-26 0 0.290 0.265 0.300 - - 0 0 - 0.217 0.199 0.225 - - 0 - 0.00%
2021-08-25 0 0.290 0.285 0.300 0.285 0.295 138,000 40,150 0.2909 0.217 0.214 0.225 0.214 0.221 184,000 0.2182 3.57%
2021-08-24 0 0.280 0.265 0.285 0.265 0.280 78,000 20,840 0.2672 0.210 0.199 0.214 0.199 0.210 104,000 0.2004 -3.45%
2021-08-23 0 0.290 0.265 0.290 - - 0 0 - 0.217 0.199 0.217 - - 0 - 0.00%
2021-08-20 0 0.290 0.265 0.290 - - 0 0 - 0.217 0.199 0.217 - - 0 - 0.00%
2021-08-19 0 0.290 0.265 0.290 - - 0 0 - 0.217 0.199 0.217 - - 0 - -1.69%
2021-08-18 0 0.295 0.265 0.295 0.295 0.295 10,000 2,950 0.2950 0.221 0.199 0.221 0.221 0.221 13,333 0.2212 5.36%
2021-08-17 0 0.280 0.270 0.290 0.280 0.295 2,236,000 629,520 0.2815 0.210 0.203 0.217 0.210 0.221 2,981,333 0.2112 1.82%
2021-08-16 0 0.275 0.265 0.290 0.275 0.275 6,000 1,650 0.2750 0.206 0.199 0.217 0.206 0.206 8,000 0.2062 5.77%
2021-08-13 0 0.260 0.260 0.280 0.260 0.275 12,000 3,240 0.2700 0.195 0.195 0.210 0.195 0.206 16,000 0.2025 -5.45%
2021-08-12 0 0.275 0.270 0.275 0.275 0.275 32,000 8,800 0.2750 0.206 0.203 0.206 0.206 0.206 42,667 0.2062 1.85%
2021-08-11 0 0.270 0.260 0.270 0.255 0.270 622,000 164,660 0.2647 0.203 0.195 0.203 0.191 0.203 829,333 0.1985 0.00%
2021-08-10 0 0.270 0.260 0.275 - - 0 0 - 0.203 0.195 0.206 - - 0 - 0.00%
2021-08-09 0 0.270 0.265 0.280 0.270 0.275 72,000 19,600 0.2722 0.203 0.199 0.210 0.203 0.206 96,000 0.2042 -3.57%
2021-08-06 0 0.280 0.280 0.290 0.275 0.280 64,000 17,760 0.2775 0.210 0.210 0.217 0.206 0.210 85,333 0.2081 -1.75%
2021-08-05 0 0.285 0.275 0.285 0.285 0.285 100,000 28,500 0.2850 0.214 0.206 0.214 0.214 0.214 133,333 0.2137 0.00%
2021-08-04 0 0.285 0.280 0.295 0.285 0.285 2,000 570 0.2850 0.214 0.210 0.221 0.214 0.214 2,667 0.2137 -3.39%
2021-08-03 0 0.295 0.285 0.300 - - 0 0 - 0.221 0.214 0.225 - - 0 - 0.00%
2021-08-02 0 0.295 0.295 0.300 0.295 0.300 170,000 50,170 0.2951 0.221 0.221 0.225 0.221 0.225 226,667 0.2213 0.00%
2021-07-30 0 0.295 0.270 0.295 0.270 0.295 146,000 40,880 0.2800 0.221 0.203 0.221 0.203 0.221 194,667 0.2100 0.00%
2021-07-29 0 0.295 0.295 0.300 0.290 0.290 10,000 2,900 0.2900 0.221 0.221 0.225 0.217 0.217 13,333 0.2175 -3.28%
2021-07-28 0 0.305 0.290 0.305 0.305 0.305 2,000 610 0.3050 0.229 0.217 0.229 0.229 0.229 2,667 0.2287 0.00%
2021-07-27 0 0.305 0.295 0.310 0.290 0.320 842,000 250,290 0.2973 0.229 0.221 0.233 0.217 0.240 1,122,667 0.2229 -4.69%
2021-07-26 0 0.320 0.305 0.325 - - 0 0 - 0.240 0.229 0.244 - - 0 - 0.00%
2021-07-23 0 0.320 0.305 0.325 - - 0 0 - 0.240 0.229 0.244 - - 0 - -1.54%
2021-07-22 0 0.325 0.305 0.325 - - 0 0 - 0.244 0.229 0.244 - - 0 - -1.52%
2021-07-21 0 0.330 0.300 0.330 0.310 0.325 38,000 11,870 0.3124 0.248 0.225 0.248 0.233 0.244 50,667 0.2343 0.00%
2021-07-20 0 0.330 0.310 0.335 0.310 0.330 14,000 4,440 0.3171 0.248 0.233 0.251 0.233 0.248 18,667 0.2379 1.54%
2021-07-19 0 0.325 0.315 0.325 0.315 0.330 118,000 37,810 0.3204 0.244 0.236 0.244 0.236 0.248 157,333 0.2403 -1.52%
2021-07-16 0 0.330 0.315 0.330 - - 0 0 - 0.248 0.236 0.248 - - 0 - 0.00%
2021-07-15 0 0.330 0.320 0.330 0.320 0.390 398,000 131,140 0.3295 0.248 0.240 0.248 0.240 0.292 530,667 0.2471 -1.49%
2021-07-14 0 0.335 0.325 0.330 0.325 0.340 136,000 46,160 0.3394 0.251 0.244 0.248 0.244 0.255 181,333 0.2546 -2.90%
2021-07-13 0 0.345 0.320 0.345 0.340 0.360 40,000 13,840 0.3460 0.259 0.240 0.259 0.255 0.270 53,333 0.2595 4.55%
2021-07-12 0 0.330 0.320 0.330 0.340 0.340 10,000 3,400 0.3400 0.248 0.240 0.248 0.255 0.255 13,333 0.2550 0.00%
2021-07-09 0 0.330 0.325 0.330 - - 0 0 - 0.248 0.244 0.248 - - 0 - -2.94%
2021-07-08 0 0.340 0.325 0.340 - - 0 0 - 0.255 0.244 0.255 - - 0 - 0.00%
2021-07-07 0 0.340 0.325 0.340 - - 0 0 - 0.255 0.244 0.255 - - 0 - 0.00%
2021-07-06 0 0.340 0.320 0.340 0.335 0.340 10,000 3,360 0.3360 0.255 0.240 0.255 0.251 0.255 13,333 0.2520 4.62%
2021-07-05 0 0.325 0.320 0.330 0.325 0.335 52,000 16,920 0.3254 0.244 0.240 0.248 0.244 0.251 69,333 0.2440 -4.41%
2021-07-02 0 0.340 0.320 0.340 0.340 0.350 30,000 10,300 0.3433 0.255 0.240 0.255 0.255 0.262 40,000 0.2575 0.00%
2021-06-30 0 0.340 0.320 0.340 - - 0 0 - 0.255 0.240 0.255 - - 0 - 0.00%
2021-06-29 0 0.340 0.325 0.335 - - 0 0 - 0.255 0.244 0.251 - - 0 - 0.00%
2021-06-28 0 0.340 0.325 0.340 0.330 0.340 54,000 18,340 0.3396 0.255 0.244 0.255 0.248 0.255 72,000 0.2547 0.00%
2021-06-25 0 0.340 0.335 0.340 0.320 0.350 970,000 318,630 0.3285 0.255 0.251 0.255 0.240 0.262 1,293,333 0.2464 -2.86%
2021-06-24 0 0.350 0.335 0.350 - - 0 0 - 0.262 0.251 0.262 - - 0 - 0.00%
2021-06-23 0 0.350 0.335 0.360 - - 0 0 - 0.262 0.251 0.270 - - 0 - 0.00%
2021-06-22 0 0.350 0.335 0.350 0.335 0.350 28,000 9,410 0.3361 0.262 0.251 0.262 0.251 0.262 37,333 0.2521 -1.41%
2021-06-21 0 0.355 0.335 0.370 0.345 0.345 20,000 6,900 0.3450 0.266 0.251 0.278 0.259 0.259 26,667 0.2587 0.00%
2021-06-18 0 0.355 0.335 0.360 0.335 0.360 12,000 4,070 0.3392 0.266 0.251 0.270 0.251 0.270 16,000 0.2544 5.97%
2021-06-17 0 0.335 0.335 0.345 0.335 0.430 654,000 241,390 0.3691 0.251 0.251 0.259 0.251 0.323 872,000 0.2768 1.52%
2021-06-16 0 0.330 0.325 0.335 0.320 0.400 750,000 266,560 0.3554 0.248 0.244 0.251 0.240 0.300 1,000,000 0.2666 0.00%
2021-06-15 0 0.330 0.320 0.330 - - 0 0 - 0.248 0.240 0.248 - - 0 - 0.00%
2021-06-11 0 0.330 0.320 0.330 - - 0 0 - 0.248 0.240 0.248 - - 0 - 0.00%
2021-06-10 0 0.330 0.325 0.330 - - 0 0 - 0.248 0.244 0.248 - - 0 - 0.00%
2021-06-09 0 0.330 0.320 0.340 0.330 0.330 144,000 47,520 0.3300 0.248 0.240 0.255 0.248 0.248 192,000 0.2475 3.13%
2021-06-08 0 0.320 0.310 0.330 - - 0 0 - 0.240 0.233 0.248 - - 0 - 0.00%
2021-06-07 0 0.320 0.310 0.330 - - 0 0 - 0.240 0.233 0.248 - - 0 - 0.00%
2021-06-04 0 0.320 0.315 0.330 - - 0 0 - 0.240 0.236 0.248 - - 0 - 0.00%
2021-06-03 0 0.320 0.320 0.330 0.315 0.320 122,000 39,030 0.3199 0.240 0.240 0.248 0.236 0.240 162,667 0.2399 0.00%
2021-06-02 0 0.320 0.320 0.330 0.320 0.325 102,000 33,090 0.3244 0.240 0.240 0.248 0.240 0.244 136,000 0.2433 -1.54%
2021-06-01 0 0.325 0.325 0.330 0.320 0.330 84,000 26,950 0.3208 0.244 0.244 0.248 0.240 0.248 112,000 0.2406 0.00%
2021-05-31 0 0.325 0.325 0.330 0.325 0.335 412,000 133,980 0.3252 0.244 0.244 0.248 0.244 0.251 549,333 0.2439 -4.41%
2021-05-28 0 0.340 0.325 0.340 0.335 0.340 6,000 2,020 0.3367 0.255 0.244 0.255 0.251 0.255 8,000 0.2525 4.62%
2021-05-27 0 0.325 0.325 0.335 - - 0 0 - 0.244 0.244 0.251 - - 0 - 0.00%
2021-05-26 0 0.325 0.320 0.335 0.325 0.325 16,000 5,200 0.3250 0.244 0.240 0.251 0.244 0.244 21,333 0.2437 -1.52%
2021-05-25 0 0.330 0.325 0.335 0.325 0.335 174,000 57,520 0.3306 0.248 0.244 0.251 0.244 0.251 232,000 0.2479 -1.49%
2021-05-24 0 0.335 0.320 0.345 - - 0 0 - 0.251 0.240 0.259 - - 0 - 0.00%
2021-05-21 0 0.335 0.335 0.350 0.325 0.335 150,000 49,250 0.3283 0.251 0.251 0.262 0.244 0.251 200,000 0.2462 3.08%
2021-05-20 0 0.325 0.320 0.335 - - 0 0 - 0.244 0.240 0.251 - - 0 - 0.00%
2021-05-18 0 0.325 0.320 0.335 0.320 0.325 72,000 23,200 0.3222 0.244 0.240 0.251 0.240 0.244 96,000 0.2417 0.00%
2021-05-17 0 0.325 0.325 0.340 0.325 0.340 292,000 99,250 0.3399 0.244 0.244 0.255 0.244 0.255 389,333 0.2549 -4.41%
2021-05-14 0 0.340 0.325 0.340 - - 0 0 - 0.255 0.244 0.255 - - 0 - 0.00%
2021-05-13 0 0.340 0.325 0.340 - - 0 0 - 0.255 0.244 0.255 - - 0 - 0.00%
2021-05-12 0 0.340 0.335 0.340 0.335 0.340 234,000 79,520 0.3398 0.255 0.251 0.255 0.251 0.255 312,000 0.2549 4.62%
2021-05-11 0 0.325 0.325 0.335 0.325 0.335 24,000 8,000 0.3333 0.244 0.244 0.251 0.244 0.251 32,000 0.2500 -4.41%
2021-05-10 0 0.340 0.325 0.340 0.340 0.340 2,000 680 0.3400 0.255 0.244 0.255 0.255 0.255 2,667 0.2550 1.49%
2021-05-07 0 0.335 0.330 0.345 0.325 0.335 112,000 37,000 0.3304 0.251 0.248 0.259 0.244 0.251 149,333 0.2478 -4.29%
2021-05-06 0 0.350 0.325 0.350 - - 0 0 - 0.262 0.244 0.262 - - 0 - 0.00%
2021-05-05 0 0.350 0.325 0.350 - - 0 0 - 0.262 0.244 0.262 - - 0 - 0.00%
2021-05-04 0 0.350 0.325 0.350 - - 0 0 - 0.262 0.244 0.262 - - 0 - 0.00%
2021-05-03 0 0.350 0.330 0.350 0.330 0.350 6,000 2,060 0.3433 0.262 0.248 0.262 0.248 0.262 8,000 0.2575 2.94%
2021-04-30 0 0.340 0.325 0.340 0.345 0.345 2,000 690 0.3450 0.255 0.244 0.255 0.259 0.259 2,667 0.2587 0.00%
2021-04-29 0 0.340 0.330 0.340 0.330 0.345 46,000 15,500 0.3370 0.255 0.248 0.255 0.248 0.259 61,333 0.2527 3.03%
2021-04-28 0 0.330 0.325 0.335 0.310 0.330 30,000 9,710 0.3237 0.248 0.244 0.251 0.233 0.248 40,000 0.2427 -1.49%
2021-04-27 0 0.335 0.325 0.335 0.325 0.335 244,000 81,110 0.3324 0.251 0.244 0.251 0.244 0.251 325,333 0.2493 -2.90%
2021-04-26 0 0.345 0.330 0.345 - - 0 0 - 0.259 0.248 0.259 - - 0 - 0.00%
2021-04-23 0 0.345 0.335 0.345 0.330 0.345 32,000 10,590 0.3309 0.259 0.251 0.259 0.248 0.259 42,667 0.2482 -1.43%
2021-04-22 0 0.350 0.335 0.350 - - 0 0 - 0.262 0.251 0.262 - - 0 - 0.00%
2021-04-21 0 0.350 0.330 0.350 0.350 0.350 2,000 700 0.3500 0.262 0.248 0.262 0.262 0.262 2,667 0.2625 1.45%
2021-04-20 0 0.345 0.335 0.350 - - 0 0 - 0.259 0.251 0.262 - - 0 - 0.00%
2021-04-19 0 0.345 0.335 0.350 0.330 0.345 62,000 20,780 0.3352 0.259 0.251 0.262 0.248 0.259 82,667 0.2514 -2.82%
2021-04-16 0 0.355 0.355 0.360 0.340 0.365 54,000 19,420 0.3596 0.266 0.266 0.270 0.255 0.274 72,000 0.2697 4.41%
2021-04-15 0 0.340 0.340 0.350 0.335 0.350 42,000 14,670 0.3493 0.255 0.255 0.262 0.251 0.262 56,000 0.2620 -2.86%
2021-04-14 0 0.350 0.330 0.350 - - 0 0 - 0.262 0.248 0.262 - - 0 - 0.00%
2021-04-13 0 0.350 0.330 0.350 0.325 0.350 192,000 66,060 0.3441 0.262 0.248 0.262 0.244 0.262 256,000 0.2580 2.94%
2021-04-12 0 0.340 0.325 0.340 0.345 0.345 2,000 690 0.3450 0.255 0.244 0.255 0.259 0.259 2,667 0.2587 4.62%
2021-04-09 0 0.325 0.325 0.350 0.325 0.325 16,000 5,200 0.3250 0.244 0.244 0.262 0.244 0.244 21,333 0.2437 -2.99%
2021-04-08 0 0.335 0.330 0.335 0.335 0.345 138,000 47,330 0.3430 0.251 0.248 0.251 0.251 0.259 184,000 0.2572 -8.22%
2021-04-07 0 0.365 0.335 0.365 0.350 0.365 88,000 31,970 0.3633 0.274 0.251 0.274 0.262 0.274 117,333 0.2725 4.29%
2021-04-01 0 0.350 0.335 0.350 0.335 0.350 64,000 21,770 0.3402 0.262 0.251 0.262 0.251 0.262 85,333 0.2551 1.45%
2021-03-31 0 0.345 0.335 0.350 0.340 0.345 160,000 55,190 0.3449 0.259 0.251 0.262 0.255 0.259 213,333 0.2587 -6.76%
2021-03-30 0 0.370 0.345 0.370 0.365 0.370 6,000 2,200 0.3667 0.278 0.259 0.278 0.274 0.278 8,000 0.2750 7.25%
2021-03-29 0 0.345 0.345 0.365 0.345 0.365 48,000 17,130 0.3569 0.259 0.259 0.274 0.259 0.274 64,000 0.2677 0.00%
2021-03-26 0 0.345 0.345 0.355 0.335 0.340 4,000 1,350 0.3375 0.259 0.259 0.266 0.251 0.255 5,333 0.2531 1.47%
2021-03-25 0 0.340 0.340 0.355 0.340 0.355 148,000 52,510 0.3548 0.255 0.255 0.266 0.255 0.266 197,333 0.2661 -4.23%
2021-03-24 0 0.355 0.350 0.355 0.345 0.360 332,000 115,490 0.3479 0.266 0.262 0.266 0.259 0.270 442,667 0.2609 0.00%
2021-03-23 0 0.355 0.355 0.360 0.355 0.365 104,000 37,190 0.3576 0.266 0.266 0.270 0.266 0.274 138,667 0.2682 0.00%
2021-03-22 0 0.355 0.355 0.360 0.345 0.375 96,000 34,320 0.3575 0.266 0.266 0.270 0.259 0.281 128,000 0.2681 -1.39%
2021-03-19 0 0.360 0.350 0.360 0.350 0.385 168,000 60,550 0.3604 0.270 0.262 0.270 0.262 0.289 224,000 0.2703 1.41%
2021-03-18 0 0.355 0.340 0.360 0.340 0.365 12,000 4,250 0.3542 0.266 0.255 0.270 0.255 0.274 16,000 0.2656 1.43%
2021-03-17 0 0.350 0.350 0.365 0.350 0.370 210,000 74,330 0.3540 0.262 0.262 0.274 0.262 0.278 280,000 0.2655 -4.11%
2021-03-16 0 0.365 0.355 0.365 0.360 0.390 150,000 54,610 0.3641 0.274 0.266 0.274 0.270 0.292 200,000 0.2730 -1.35%
2021-03-15 0 0.370 0.350 0.370 0.350 0.370 110,000 40,630 0.3694 0.278 0.262 0.278 0.262 0.278 146,667 0.2770 4.23%
2021-03-12 0 0.355 0.345 0.360 0.345 0.360 446,000 156,370 0.3506 0.266 0.259 0.270 0.259 0.270 594,667 0.2630 -1.39%
2021-03-11 0 0.360 0.360 0.365 0.360 0.365 298,000 107,980 0.3623 0.270 0.270 0.274 0.270 0.274 397,333 0.2718 -1.37%
2021-03-10 0 0.365 0.345 0.365 0.345 0.375 150,000 53,290 0.3553 0.274 0.259 0.274 0.259 0.281 200,000 0.2664 0.00%
2021-03-09 0 0.365 0.355 0.365 0.355 0.365 210,000 75,540 0.3597 0.274 0.266 0.274 0.266 0.274 280,000 0.2698 2.82%
2021-03-08 0 0.355 0.355 0.375 0.355 0.400 76,000 28,770 0.3786 0.266 0.266 0.281 0.266 0.300 101,333 0.2839 -4.05%
2021-03-05 0 0.370 0.355 0.375 - - 0 0 - 0.278 0.266 0.281 - - 0 - -1.33%
2021-03-04 0 0.375 0.360 0.375 - - 0 0 - 0.281 0.270 0.281 - - 0 - -1.32%
2021-03-03 0 0.380 0.360 0.380 0.390 0.390 6,000 2,340 0.3900 0.285 0.270 0.285 0.292 0.292 8,000 0.2925 1.33%
2021-03-02 0 0.375 0.360 0.380 - - 0 0 - 0.281 0.270 0.285 - - 0 - 0.00%
2021-03-01 0 0.375 0.365 0.375 0.375 0.375 2,000 750 0.3750 0.281 0.274 0.281 0.281 0.281 2,667 0.2812 0.00%
2021-02-26 0 0.375 0.365 0.380 0.380 0.385 48,000 18,250 0.3802 0.281 0.274 0.285 0.285 0.289 64,000 0.2852 0.00%
2021-02-25 0 0.375 0.360 0.375 0.360 0.375 36,000 13,200 0.3667 0.281 0.270 0.281 0.270 0.281 48,000 0.2750 -2.60%
2021-02-24 0 0.385 0.370 0.385 0.390 0.395 22,000 8,680 0.3945 0.289 0.278 0.289 0.292 0.296 29,333 0.2959 -2.53%
2021-02-23 0 0.395 0.370 0.390 0.365 0.395 1,612,000 603,630 0.3745 0.296 0.278 0.292 0.274 0.296 2,149,333 0.2808 8.22%
2021-02-22 0 0.365 0.360 0.380 0.365 0.395 356,000 136,760 0.3842 0.274 0.270 0.285 0.274 0.296 474,667 0.2881 -3.95%
2021-02-19 0 0.380 0.355 0.380 0.375 0.380 120,000 45,490 0.3791 0.285 0.266 0.285 0.281 0.285 160,000 0.2843 2.70%
2021-02-18 0 0.370 0.355 0.375 - - 0 0 - 0.278 0.266 0.281 - - 0 - -2.63%
2021-02-17 0 0.380 0.355 0.380 0.355 0.395 574,000 208,460 0.3632 0.285 0.266 0.285 0.266 0.296 765,333 0.2724 4.11%
2021-02-16 0 0.365 0.345 0.355 0.350 0.385 106,000 38,160 0.3600 0.274 0.259 0.266 0.262 0.289 141,333 0.2700 4.29%
2021-02-11 0 0.350 0.345 0.365 0.350 0.350 334,000 116,900 0.3500 0.262 0.259 0.274 0.262 0.262 445,333 0.2625 0.00%
2021-02-10 0 0.350 0.345 0.370 0.350 0.360 114,000 40,980 0.3595 0.262 0.259 0.278 0.262 0.270 152,000 0.2696 0.00%
2021-02-09 0 0.350 0.345 0.350 0.350 0.380 124,000 44,100 0.3556 0.262 0.259 0.262 0.262 0.285 165,333 0.2667 0.00%
2021-02-08 0 0.350 0.345 0.350 0.345 0.350 126,000 43,930 0.3487 0.262 0.259 0.262 0.259 0.262 168,000 0.2615 -4.11%
2021-02-05 0 0.365 0.350 0.370 - - 0 0 - 0.274 0.262 0.278 - - 0 - -1.35%
2021-02-04 0 0.370 0.355 0.375 - - 0 0 - 0.278 0.266 0.281 - - 0 - 0.00%
2021-02-03 0 0.370 0.355 0.375 - - 0 0 - 0.278 0.266 0.281 - - 0 - -1.33%
2021-02-02 0 0.375 0.350 0.380 - - 0 0 - 0.281 0.262 0.285 - - 0 - 0.00%
2021-02-01 0 0.375 0.350 0.380 0.380 0.380 4,000 1,520 0.3800 0.281 0.262 0.285 0.285 0.285 5,333 0.2850 0.00%
2021-01-29 0 0.375 0.355 0.380 0.370 0.375 8,000 2,980 0.3725 0.281 0.266 0.285 0.278 0.281 10,667 0.2794 5.63%
2021-01-28 0 0.355 0.350 0.355 - - 0 0 - 0.266 0.262 0.266 - - 0 - 0.00%
2021-01-27 0 0.355 0.355 0.365 0.350 0.370 94,000 33,300 0.3543 0.266 0.266 0.274 0.262 0.278 125,333 0.2657 -5.33%
2021-01-26 0 0.375 0.350 0.385 - - 0 0 - 0.281 0.262 0.289 - - 0 - 0.00%
2021-01-25 0 0.375 0.350 0.390 0.375 0.390 52,000 19,530 0.3756 0.281 0.262 0.292 0.281 0.292 69,333 0.2817 0.00%
2021-01-22 0 0.375 0.345 0.385 - - 0 0 - 0.281 0.259 0.289 - - 0 - -2.60%
2021-01-21 0 0.385 0.345 0.395 - - 0 0 - 0.289 0.259 0.296 - - 0 - -2.53%
2021-01-20 0 0.395 0.345 0.395 0.340 0.405 90,000 31,350 0.3483 0.296 0.259 0.296 0.255 0.304 120,000 0.2612 8.22%
2021-01-19 0 0.365 0.335 0.390 0.350 0.365 12,000 4,340 0.3617 0.274 0.251 0.292 0.262 0.274 16,000 0.2712 0.00%
2021-01-18 0 0.365 0.330 0.375 - - 0 0 - 0.274 0.248 0.281 - - 0 - 0.00%
2021-01-15 0 0.365 0.335 0.370 - - 0 0 - 0.274 0.251 0.278 - - 0 - -1.35%
2021-01-14 0 0.370 0.335 0.380 - - 0 0 - 0.278 0.251 0.285 - - 0 - -2.63%
2021-01-13 0 0.380 0.355 0.385 - - 0 0 - 0.285 0.266 0.289 - - 0 - -1.30%
2021-01-12 0 0.385 0.360 0.390 - - 0 0 - 0.289 0.270 0.292 - - 0 - -2.53%
2021-01-11 0 0.395 0.360 0.395 0.360 0.435 104,000 37,770 0.3632 0.296 0.270 0.296 0.270 0.326 138,667 0.2724 8.22%
2021-01-08 0 0.365 0.325 0.365 0.365 0.365 2,000 730 0.3650 0.274 0.244 0.274 0.274 0.274 2,667 0.2737 2.82%
2021-01-07 0 0.355 0.355 0.375 0.350 0.355 28,000 9,930 0.3546 0.266 0.266 0.281 0.262 0.266 37,333 0.2660 2.90%
2021-01-06 0 0.345 0.345 0.350 0.345 0.350 182,000 62,800 0.3451 0.259 0.259 0.262 0.259 0.262 242,667 0.2588 0.00%
2021-01-05 0 0.345 0.325 0.350 - - 0 0 - 0.259 0.244 0.262 - - 0 - -1.43%
2021-01-04 0 0.350 0.330 0.355 - - 0 0 - 0.262 0.248 0.266 - - 0 - -2.78%
2020-12-31 0 0.360 0.325 0.380 0.360 0.360 10,000 3,600 0.3600 0.270 0.244 0.285 0.270 0.270 13,333 0.2700 5.88%
2020-12-30 0 0.340 0.325 0.340 0.345 0.345 10,000 3,450 0.3450 0.255 0.244 0.255 0.259 0.259 13,333 0.2587 -2.86%
2020-12-29 0 0.350 0.325 0.350 0.320 0.360 112,000 36,260 0.3238 0.262 0.244 0.262 0.240 0.270 149,333 0.2428 -1.41%
2020-12-28 0 0.355 0.325 0.360 - - 0 0 - 0.266 0.244 0.270 - - 0 - -1.39%
2020-12-24 0 0.360 0.335 0.360 - - 0 0 - 0.270 0.251 0.270 - - 0 - -2.70%
2020-12-23 0 0.370 0.340 0.370 0.325 0.375 44,000 15,130 0.3439 0.278 0.255 0.278 0.244 0.281 58,667 0.2579 5.71%
2020-12-22 0 0.350 0.325 0.355 0.340 0.395 72,000 25,020 0.3475 0.262 0.244 0.266 0.255 0.296 96,000 0.2606 -2.78%
2020-12-21 0 0.360 0.325 0.360 - - 0 0 - 0.270 0.244 0.270 - - 0 - -1.37%
2020-12-18 0 0.365 0.340 0.365 0.340 0.370 318,000 109,290 0.3437 0.274 0.255 0.274 0.255 0.278 424,000 0.2578 -2.67%
2020-12-17 0 0.375 0.350 0.375 0.350 0.380 184,000 65,730 0.3572 0.281 0.262 0.281 0.262 0.285 245,333 0.2679 -2.60%
2020-12-16 0 0.385 0.365 0.385 - - 0 0 - 0.289 0.274 0.289 - - 0 - -1.28%
2020-12-15 0 0.390 0.370 0.395 - - 0 0 - 0.292 0.278 0.296 - - 0 - 0.00%
2020-12-14 0 0.390 0.370 0.395 0.365 0.390 10,000 3,750 0.3750 0.292 0.278 0.296 0.274 0.292 13,333 0.2812 -1.27%
2020-12-11 0 0.395 0.365 0.395 - - 0 0 - 0.296 0.274 0.296 - - 0 - 0.00%
2020-12-10 0 0.395 0.365 0.395 0.355 0.395 162,000 59,530 0.3675 0.296 0.274 0.296 0.266 0.296 216,000 0.2756 1.28%
2020-12-09 0 0.390 0.360 0.390 - - 0 0 - 0.292 0.270 0.292 - - 0 - -1.27%
2020-12-08 0 0.395 0.360 0.395 0.395 0.395 6,000 2,370 0.3950 0.296 0.270 0.296 0.296 0.296 8,000 0.2962 0.00%
2020-12-07 0 0.395 0.345 0.400 0.395 0.395 2,000 790 0.3950 0.296 0.259 0.300 0.296 0.296 2,667 0.2962 3.95%
2020-12-04 0 0.380 0.370 0.380 - - 0 0 - 0.285 0.278 0.285 - - 0 - -3.80%
2020-12-03 0 0.395 0.375 0.395 - - 0 0 - 0.296 0.281 0.296 - - 0 - 0.00%
2020-12-02 0 0.395 0.375 0.395 - - 0 0 - 0.296 0.281 0.296 - - 0 - 0.00%
2020-12-01 0 0.395 0.375 0.405 0.360 0.395 96,000 37,600 0.3917 0.296 0.281 0.304 0.270 0.296 128,000 0.2937 -3.66%
2020-11-30 0 0.410 0.375 0.410 - - 0 0 - 0.307 0.281 0.307 - - 0 - 0.00%
2020-11-27 0 0.410 0.380 0.415 0.410 0.410 2,000 820 0.4100 0.307 0.285 0.311 0.307 0.307 2,667 0.3075 2.50%
2020-11-26 0 0.400 0.370 0.400 0.365 0.400 16,000 6,040 0.3775 0.300 0.278 0.300 0.274 0.300 21,333 0.2831 -2.44%
2020-11-25 0 0.410 0.365 0.410 0.370 0.460 1,088,000 440,150 0.4045 0.307 0.274 0.307 0.278 0.345 1,450,667 0.3034 10.81%
2020-11-24 0 0.370 0.330 0.370 0.370 0.370 4,000 1,480 0.3700 0.278 0.248 0.278 0.278 0.278 5,333 0.2775 -1.33%
2020-11-23 0 0.375 0.330 0.375 - - 0 0 - 0.281 0.248 0.281 - - 0 - 0.00%
2020-11-20 0 0.375 0.330 0.375 - - 0 0 - 0.281 0.248 0.281 - - 0 - 0.00%
2020-11-19 0 0.375 0.330 0.375 - - 0 0 - 0.281 0.248 0.281 - - 0 - 0.00%
2020-11-18 0 0.375 0.335 0.375 - - 0 0 - 0.281 0.251 0.281 - - 0 - 0.00%
2020-11-17 0 0.375 0.335 0.380 0.375 0.375 2,000 750 0.3750 0.281 0.251 0.285 0.281 0.281 2,667 0.2812 2.74%
2020-11-16 0 0.365 0.335 0.365 0.360 0.365 10,000 3,610 0.3610 0.274 0.251 0.274 0.270 0.274 13,333 0.2707 0.00%
2020-11-13 0 0.365 0.330 0.365 0.320 0.365 14,000 4,650 0.3321 0.274 0.248 0.274 0.240 0.274 18,667 0.2491 -1.35%
2020-11-12 0 0.370 0.340 0.370 0.365 0.370 50,000 18,420 0.3684 0.278 0.255 0.278 0.274 0.278 66,667 0.2763 0.00%
2020-11-11 0 0.370 0.340 0.370 0.350 0.370 38,000 13,580 0.3574 0.278 0.255 0.278 0.262 0.278 50,667 0.2680 0.00%
2020-11-10 0 0.370 0.340 0.370 - - 0 0 - 0.278 0.255 0.278 - - 0 - 0.00%
2020-11-09 0 0.370 0.335 0.375 - - 0 0 - 0.278 0.251 0.281 - - 0 - 0.00%
2020-11-06 0 0.370 0.330 0.375 - - 0 0 - 0.278 0.248 0.281 - - 0 - 0.00%
2020-11-05 0 0.370 0.325 0.370 - - 0 0 - 0.278 0.244 0.278 - - 0 - 0.00%
2020-11-04 0 0.370 0.315 0.370 0.340 0.370 8,000 2,780 0.3475 0.278 0.236 0.278 0.255 0.278 10,667 0.2606 0.00%
2020-11-03 0 0.370 0.340 0.380 - - 0 0 - 0.278 0.255 0.285 - - 0 - 0.00%
2020-11-02 0 0.370 0.340 0.370 - - 0 0 - 0.278 0.255 0.278 - - 0 - 0.00%
2020-10-30 0 0.370 0.340 0.370 - - 0 0 - 0.278 0.255 0.278 - - 0 - 0.00%
2020-10-29 0 0.370 0.355 0.370 - - 0 0 - 0.278 0.266 0.278 - - 0 - -1.33%
2020-10-28 0 0.375 0.360 0.375 - - 0 0 - 0.281 0.270 0.281 - - 0 - 0.00%
2020-10-27 0 0.375 0.360 0.375 - - 0 0 - 0.281 0.270 0.281 - - 0 - 0.00%
2020-10-23 0 0.375 0.360 0.375 - - 0 0 - 0.281 0.270 0.281 - - 0 - -1.32%
2020-10-22 0 0.380 0.355 0.390 - - 0 0 - 0.285 0.266 0.292 - - 0 - 0.00%
2020-10-21 0 0.380 0.345 0.380 - - 0 0 - 0.285 0.259 0.285 - - 0 - 0.00%
2020-10-20 0 0.380 0.355 0.380 - - 0 0 - 0.285 0.266 0.285 - - 0 - 0.00%
2020-10-19 0 0.380 0.355 0.395 - - 0 0 - 0.285 0.266 0.296 - - 0 - 0.00%
2020-10-16 0 0.380 0.355 0.380 0.405 0.405 2,000 810 0.4050 0.285 0.266 0.285 0.304 0.304 2,667 0.3037 -5.00%
2020-10-15 0 0.400 0.340 0.380 0.375 0.405 102,000 39,050 0.3828 0.300 0.255 0.285 0.281 0.304 136,000 0.2871 5.26%
2020-10-14 0 0.380 0.310 0.380 0.375 0.380 4,000 1,510 0.3775 0.285 0.233 0.285 0.281 0.285 5,333 0.2831 4.11%
2020-10-12 0 0.365 0.310 0.365 0.360 0.365 200,000 72,920 0.3646 0.274 0.233 0.274 0.270 0.274 266,667 0.2734 1.39%
2020-10-09 0 0.360 0.350 0.380 - - 0 0 - 0.270 0.262 0.285 - - 0 - 0.00%
2020-10-08 0 0.360 0.310 0.380 - - 0 0 - 0.270 0.233 0.285 - - 0 - 0.00%
2020-10-07 0 0.360 0.310 0.380 - - 0 0 - 0.270 0.233 0.285 - - 0 - 0.00%
2020-10-06 0 0.360 0.310 0.380 - - 0 0 - 0.270 0.233 0.285 - - 0 - 0.00%
2020-10-05 0 0.360 0.350 0.365 0.360 0.365 40,000 14,550 0.3638 0.270 0.262 0.274 0.270 0.274 53,333 0.2728 -7.69%
2020-09-30 0 0.390 0.355 0.395 0.355 0.390 130,000 46,420 0.3571 0.292 0.266 0.296 0.266 0.292 173,333 0.2678 4.00%
2020-09-29 0 0.375 0.365 0.375 - - 0 0 - 0.281 0.274 0.281 - - 0 - 0.00%
2020-09-28 0 0.375 0.360 0.375 - - 0 0 - 0.281 0.270 0.281 - - 0 - 0.00%
2020-09-25 0 0.375 0.355 0.375 0.375 0.380 54,000 20,500 0.3796 0.281 0.266 0.281 0.281 0.285 72,000 0.2847 0.00%
2020-09-24 0 0.375 0.340 0.375 - - 0 0 - 0.281 0.255 0.281 - - 0 - -1.32%
2020-09-23 0 0.380 0.350 0.380 - - 0 0 - 0.285 0.262 0.285 - - 0 - 0.00%
2020-09-22 0 0.380 0.355 0.380 - - 0 0 - 0.285 0.266 0.285 - - 0 - 0.00%
2020-09-21 0 0.380 0.345 0.380 - - 0 0 - 0.285 0.259 0.285 - - 0 - 0.00%
2020-09-18 0 0.380 0.340 0.380 - - 0 0 - 0.285 0.255 0.285 - - 0 - 0.00%
2020-09-17 0 0.380 0.360 0.380 0.360 0.380 42,000 15,160 0.3610 0.285 0.270 0.285 0.270 0.285 56,000 0.2707 0.00%
2020-09-16 0 0.380 0.360 0.380 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2020-09-15 0 0.380 0.360 0.380 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2020-09-14 0 0.380 0.360 0.380 0.380 0.380 2,000 760 0.3800 0.285 0.270 0.285 0.285 0.285 2,667 0.2850 5.56%
2020-09-11 0 0.360 0.360 0.380 - - 0 0 - 0.270 0.270 0.285 - - 0 - 0.00%
2020-09-10 0 0.360 0.360 0.375 0.360 0.360 20,000 7,200 0.3600 0.270 0.270 0.281 0.270 0.270 26,667 0.2700 -1.37%
2020-09-09 0 0.365 0.365 0.370 0.360 0.365 20,000 7,220 0.3610 0.274 0.274 0.278 0.270 0.274 26,667 0.2707 -5.19%
2020-09-08 0 0.385 0.365 0.390 - - 0 0 - 0.289 0.274 0.292 - - 0 - -2.53%
2020-09-07 0 0.395 0.365 0.395 - - 0 0 - 0.296 0.274 0.296 - - 0 - 0.00%
2020-09-04 0 0.395 0.365 0.395 - - 0 0 - 0.296 0.274 0.296 - - 0 - -1.25%
2020-09-03 0 0.400 0.365 0.400 0.375 0.405 40,000 15,820 0.3955 0.300 0.274 0.300 0.281 0.304 53,333 0.2966 11.11%
2020-09-02 0 0.360 0.355 0.375 0.360 0.360 16,000 5,760 0.3600 0.270 0.266 0.281 0.270 0.270 21,333 0.2700 0.00%
2020-09-01 0 0.360 0.360 0.380 - - 0 0 - 0.270 0.270 0.285 - - 0 - 0.00%
2020-08-31 0 0.360 0.360 0.405 0.355 0.370 126,000 45,430 0.3606 0.270 0.270 0.304 0.266 0.278 168,000 0.2704 -11.11%
2020-08-28 0 0.405 0.355 0.420 0.405 0.405 2,000 810 0.4050 0.304 0.266 0.315 0.304 0.304 2,667 0.3037 6.58%
2020-08-27 0 0.380 0.355 0.380 - - 0 0 - 0.285 0.266 0.285 - - 0 - -1.30%
2020-08-26 0 0.385 0.335 0.385 - - 0 0 - 0.289 0.251 0.289 - - 0 - 0.00%
2020-08-25 0 0.385 0.365 0.400 0.385 0.385 98,000 37,730 0.3850 0.289 0.274 0.300 0.289 0.289 130,667 0.2887 2.67%
2020-08-24 0 0.375 0.375 0.380 0.375 0.375 2,000 750 0.3750 0.281 0.281 0.285 0.281 0.281 2,667 0.2812 -1.32%
2020-08-21 0 0.380 0.365 0.375 0.365 0.390 112,000 43,410 0.3876 0.285 0.274 0.281 0.274 0.292 149,333 0.2907 -2.56%
2020-08-20 0 0.390 0.360 0.390 0.355 0.390 82,000 29,270 0.3570 0.292 0.270 0.292 0.266 0.292 109,333 0.2677 8.33%
2020-08-19 0 0.360 0.320 0.370 0.360 0.360 50,000 18,000 0.3600 0.270 0.240 0.278 0.270 0.270 66,667 0.2700 1.41%
2020-08-18 0 0.355 0.355 0.365 0.355 0.355 20,000 7,100 0.3550 0.266 0.266 0.274 0.266 0.266 26,667 0.2662 -4.05%
2020-08-17 0 0.370 0.360 0.375 0.370 0.370 50,000 18,500 0.3700 0.278 0.270 0.281 0.278 0.278 66,667 0.2775 0.00%
2020-08-14 0 0.370 0.370 0.390 - - 0 0 - 0.278 0.278 0.292 - - 0 - 0.00%
2020-08-13 0 0.370 0.360 0.370 0.370 0.370 4,000 1,480 0.3700 0.278 0.270 0.278 0.278 0.278 5,333 0.2775 1.37%
2020-08-12 0 0.365 0.355 0.365 - - 0 0 - 0.274 0.266 0.274 - - 0 - 0.00%
2020-08-11 0 0.365 0.360 0.370 0.360 0.370 136,000 49,550 0.3643 0.274 0.270 0.278 0.270 0.278 181,333 0.2733 -1.35%
2020-08-10 0 0.370 0.355 0.380 0.370 0.370 10,000 3,700 0.3700 0.278 0.266 0.285 0.278 0.278 13,333 0.2775 -3.90%
2020-08-07 0 0.385 0.360 0.385 0.370 0.385 74,000 27,710 0.3745 0.289 0.270 0.289 0.278 0.289 98,667 0.2808 0.00%
2020-08-06 0 0.385 0.355 0.380 0.360 0.390 4,000 1,500 0.3750 0.289 0.266 0.285 0.270 0.292 5,333 0.2812 6.94%
2020-08-05 0 0.360 0.360 0.390 0.355 0.365 235,512 84,691 0.3596 0.270 0.270 0.292 0.266 0.274 314,016 0.2697 0.00%
2020-08-04 0 0.360 0.355 0.360 0.360 0.370 728,000 268,640 0.3690 0.270 0.266 0.270 0.270 0.278 970,667 0.2768 -2.70%
2020-08-03 0 0.370 0.360 0.365 - - 0 0 - 0.278 0.270 0.274 - - 0 - 0.00%
2020-07-31 0 0.370 0.320 0.365 0.365 0.370 68,000 24,860 0.3656 0.278 0.240 0.274 0.274 0.278 90,667 0.2742 1.37%
2020-07-30 0 0.365 0.350 0.365 0.365 0.365 10,000 3,650 0.3650 0.274 0.262 0.274 0.274 0.274 13,333 0.2737 -1.35%
2020-07-29 0 0.370 0.325 0.375 0.370 0.375 10,000 3,710 0.3710 0.278 0.244 0.281 0.278 0.281 13,333 0.2782 2.78%
2020-07-28 0 0.360 0.360 0.365 0.355 0.355 32,000 11,360 0.3550 0.270 0.270 0.274 0.266 0.266 42,667 0.2662 -2.70%
2020-07-27 0 0.370 0.355 0.375 0.360 0.370 54,000 19,720 0.3652 0.278 0.266 0.281 0.270 0.278 72,000 0.2739 0.00%
2020-07-24 0 0.370 0.320 0.370 0.375 0.375 472,000 174,650 0.3700 0.278 0.240 0.278 0.281 0.281 629,333 0.2775 0.00%
2020-07-23 0 0.370 0.360 0.370 0.370 0.380 38,000 14,080 0.3705 0.278 0.270 0.278 0.278 0.285 50,667 0.2779 0.00%
2020-07-22 0 0.370 0.370 0.375 0.370 0.375 160,000 59,270 0.3704 0.278 0.278 0.281 0.278 0.281 213,333 0.2778 -1.33%
2020-07-21 0 0.375 0.320 0.380 0.370 0.390 122,000 46,260 0.3792 0.281 0.240 0.285 0.278 0.292 162,667 0.2844 -1.32%
2020-07-20 0 0.380 0.375 0.380 0.365 0.385 234,000 87,880 0.3756 0.285 0.281 0.285 0.274 0.289 312,000 0.2817 0.00%
2020-07-17 0 0.380 0.375 0.385 0.370 0.380 84,000 31,780 0.3783 0.285 0.281 0.289 0.278 0.285 112,000 0.2837 2.70%
2020-07-16 0 0.370 0.370 0.390 0.360 0.400 272,000 100,260 0.3686 0.278 0.278 0.292 0.270 0.300 362,667 0.2765 -6.33%
2020-07-15 0 0.395 0.380 0.395 0.395 0.395 12,000 4,740 0.3950 0.296 0.285 0.296 0.296 0.296 16,000 0.2962 -1.25%
2020-07-14 0 0.400 0.380 0.400 0.385 0.400 8,000 3,170 0.3963 0.300 0.285 0.300 0.289 0.300 10,667 0.2972 2.56%
2020-07-13 0 0.390 0.390 0.400 0.390 0.390 50,000 19,500 0.3900 0.292 0.292 0.300 0.292 0.292 66,667 0.2925 0.00%
2020-07-10 0 0.390 0.375 0.390 0.395 0.395 64,000 25,280 0.3950 0.292 0.281 0.292 0.296 0.296 85,333 0.2962 0.00%
2020-07-09 0 0.390 0.385 0.400 0.385 0.390 108,000 41,960 0.3885 0.292 0.289 0.300 0.289 0.292 144,000 0.2914 0.00%
2020-07-08 0 0.390 0.385 0.390 0.395 0.395 2,000 790 0.3950 0.292 0.289 0.292 0.296 0.296 2,667 0.2962 1.30%
2020-07-07 0 0.385 0.385 0.400 0.375 0.390 200,000 75,850 0.3793 0.289 0.289 0.300 0.281 0.292 266,667 0.2844 0.00%
2020-07-06 0 0.385 0.385 0.395 0.385 0.405 498,000 197,230 0.3960 0.289 0.289 0.296 0.289 0.304 664,000 0.2970 -2.53%
2020-07-03 0 0.395 0.380 0.395 0.375 0.395 266,000 100,640 0.3783 0.296 0.285 0.296 0.281 0.296 354,667 0.2838 0.00%
2020-07-02 0 0.395 0.385 0.395 0.370 0.400 200,000 77,210 0.3861 0.296 0.289 0.296 0.278 0.300 266,667 0.2895 1.28%
2020-06-30 0 0.390 0.375 0.390 0.390 0.390 144,000 56,160 0.3900 0.292 0.281 0.292 0.292 0.292 192,000 0.2925 -2.50%
2020-06-29 0 0.400 0.375 0.400 0.400 0.400 8,000 3,200 0.4000 0.300 0.281 0.300 0.300 0.300 10,667 0.3000 0.00%
2020-06-26 0 0.400 0.365 0.400 - - 0 0 - 0.300 0.274 0.300 - - 0 - 0.00%
2020-06-24 0 0.400 0.375 0.400 0.390 0.405 384,000 153,200 0.3990 0.300 0.281 0.300 0.292 0.304 512,000 0.2992 3.90%
2020-06-23 0 0.385 0.380 0.400 0.380 0.395 100,000 39,330 0.3933 0.289 0.285 0.300 0.285 0.296 133,333 0.2950 -3.75%
2020-06-22 0 0.400 0.380 0.400 0.390 0.405 18,000 7,050 0.3917 0.300 0.285 0.300 0.292 0.304 24,000 0.2937 2.56%
2020-06-19 0 0.390 0.375 0.390 0.360 0.390 190,000 72,960 0.3840 0.292 0.281 0.292 0.270 0.292 253,333 0.2880 5.41%
2020-06-18 0 0.370 0.305 0.405 0.370 0.400 54,000 20,720 0.3837 0.278 0.229 0.304 0.278 0.300 72,000 0.2878 -8.64%
2020-06-17 0 0.405 0.380 0.420 0.395 0.420 86,000 34,270 0.3985 0.304 0.285 0.315 0.296 0.315 114,667 0.2989 1.25%
2020-06-16 0 0.400 0.395 0.410 0.400 0.420 272,000 109,940 0.4042 0.300 0.296 0.307 0.300 0.315 362,667 0.3031 0.00%
2020-06-15 0 0.400 0.390 0.405 0.395 0.415 214,000 87,250 0.4077 0.300 0.292 0.304 0.296 0.311 285,333 0.3058 -2.44%
2020-06-12 0 0.410 0.390 0.415 0.385 0.415 60,000 23,730 0.3955 0.307 0.292 0.311 0.289 0.311 80,000 0.2966 1.23%
2020-06-11 0 0.405 0.390 0.415 0.405 0.405 20,000 8,100 0.4050 0.304 0.292 0.311 0.304 0.304 26,667 0.3037 0.00%
2020-06-10 0 0.405 0.400 0.415 0.400 0.440 222,000 91,310 0.4113 0.304 0.300 0.311 0.300 0.330 296,000 0.3085 2.53%
2020-06-09 0 0.395 0.385 0.405 0.385 0.405 382,488 152,373 0.3984 0.296 0.289 0.304 0.289 0.304 509,984 0.2988 0.00%
2020-06-08 0 0.395 0.395 0.405 0.395 0.415 216,000 88,130 0.4080 0.296 0.296 0.304 0.296 0.311 288,000 0.3060 -3.66%
2020-06-05 0 0.410 0.410 0.415 0.410 0.425 150,000 62,870 0.4191 0.307 0.307 0.311 0.307 0.319 200,000 0.3143 -2.38%
2020-06-04 0 0.420 0.305 0.415 0.425 0.425 10,000 4,250 0.4250 0.315 0.229 0.311 0.319 0.319 13,333 0.3187 1.20%
2020-06-03 0 0.415 0.405 0.425 0.415 0.430 76,000 31,620 0.4161 0.311 0.304 0.319 0.311 0.323 101,333 0.3120 0.00%
2020-06-02 0 0.415 0.410 0.425 0.410 0.425 40,000 16,660 0.4165 0.311 0.307 0.319 0.307 0.319 53,333 0.3124 0.00%
2020-06-01 0 0.415 0.340 0.410 - - 0 0 - 0.311 0.255 0.307 - - 0 - 0.00%
2020-05-29 0 0.415 0.405 0.425 0.410 0.425 190,000 79,420 0.4180 0.311 0.304 0.319 0.307 0.319 253,333 0.3135 -1.19%
2020-05-28 0 0.420 0.400 0.430 0.420 0.430 214,000 90,470 0.4228 0.315 0.300 0.323 0.315 0.323 285,333 0.3171 0.00%
2020-05-27 0 0.420 0.405 0.420 - - 0 0 - 0.315 0.304 0.315 - - 0 - -1.18%
2020-05-26 0 0.425 0.405 0.425 - - 0 0 - 0.319 0.304 0.319 - - 0 - 0.00%
2020-05-25 0 0.425 0.410 0.440 0.400 0.435 436,000 178,850 0.4102 0.319 0.307 0.330 0.300 0.326 581,333 0.3077 3.66%
2020-05-22 0 0.410 0.400 0.415 0.400 0.415 988,000 402,620 0.4075 0.307 0.300 0.311 0.300 0.311 1,317,333 0.3056 -3.53%
2020-05-21 0 0.425 0.420 0.425 0.415 0.425 70,000 29,420 0.4203 0.319 0.315 0.319 0.311 0.319 93,333 0.3152 1.19%
2020-05-20 0 0.420 0.420 0.425 0.395 0.430 2,288,000 941,510 0.4115 0.315 0.315 0.319 0.296 0.323 3,050,667 0.3086 -3.45%
2020-05-19 0 0.435 0.435 0.445 0.420 0.450 1,552,000 682,390 0.4397 0.326 0.326 0.334 0.315 0.337 2,069,333 0.3298 2.35%
2020-05-18 0 0.425 0.425 0.440 0.415 0.440 582,000 247,830 0.4258 0.319 0.319 0.330 0.311 0.330 776,000 0.3194 0.00%
2020-05-15 0 0.425 0.425 0.435 0.420 0.440 148,000 63,970 0.4322 0.319 0.319 0.326 0.315 0.330 197,333 0.3242 0.00%
2020-05-14 0 0.425 0.425 0.440 0.410 0.450 322,000 140,180 0.4353 0.319 0.319 0.330 0.307 0.337 429,333 0.3265 -2.30%
2020-05-13 0 0.435 0.420 0.430 0.405 0.480 6,462,000 2,716,570 0.4204 0.326 0.315 0.323 0.304 0.360 8,616,000 0.3153 -3.33%
2020-05-12 0 0.450 0.450 0.465 0.450 0.475 760,000 356,300 0.4688 0.337 0.337 0.349 0.337 0.356 1,013,333 0.3516 1.12%
2020-05-11 0 0.445 0.445 0.455 0.420 0.475 3,424,000 1,578,480 0.4610 0.334 0.334 0.341 0.315 0.356 4,565,333 0.3458 7.23%
2020-05-08 0 0.415 0.415 0.425 0.415 0.420 276,000 115,440 0.4183 0.311 0.311 0.319 0.311 0.315 368,000 0.3137 -5.68%
2020-05-07 0 0.440 0.420 0.440 0.420 0.440 882,000 375,140 0.4253 0.330 0.315 0.330 0.315 0.330 1,176,000 0.3190 1.15%
2020-05-06 0 0.435 0.440 0.465 0.410 0.480 542,000 240,970 0.4446 0.326 0.330 0.349 0.307 0.360 722,667 0.3334 -4.40%
2020-05-05 0 0.455 0.445 0.450 - - 0 0 - 0.341 0.334 0.337 - - 0 - 0.00%
2020-05-04 0 0.455 0.460 0.470 0.455 0.500 286,000 135,670 0.4744 0.341 0.345 0.352 0.341 0.375 381,333 0.3558 -2.15%
2020-04-29 0 0.465 0.460 0.475 0.450 0.475 1,108,000 523,140 0.4721 0.349 0.345 0.356 0.337 0.356 1,477,333 0.3541 -2.11%
2020-04-28 0 0.475 0.460 0.475 0.450 0.475 54,000 24,880 0.4607 0.356 0.345 0.356 0.337 0.356 72,000 0.3456 1.06%
2020-04-27 0 0.470 0.450 0.470 0.470 0.470 8,000 3,760 0.4700 0.352 0.337 0.352 0.352 0.352 10,667 0.3525 0.00%
2020-04-24 0 0.470 0.445 0.470 0.450 0.470 368,000 170,060 0.4621 0.352 0.334 0.352 0.337 0.352 490,667 0.3466 1.08%
2020-04-23 0 0.465 0.445 0.465 0.465 0.465 6,000 2,790 0.4650 0.349 0.334 0.349 0.349 0.349 8,000 0.3487 -2.11%
2020-04-22 0 0.475 0.435 0.475 0.440 0.475 126,000 58,810 0.4667 0.356 0.326 0.356 0.330 0.356 168,000 0.3501 3.26%
2020-04-21 0 0.460 0.440 0.460 0.455 0.475 1,190,000 552,720 0.4645 0.345 0.330 0.345 0.341 0.356 1,586,667 0.3484 -1.08%
2020-04-20 0 0.465 0.455 0.465 0.430 0.470 5,234,000 2,349,220 0.4488 0.349 0.341 0.349 0.323 0.352 6,978,667 0.3366 6.90%
2020-04-17 0 0.435 0.415 0.435 0.435 0.445 1,040,000 456,830 0.4393 0.326 0.311 0.326 0.326 0.334 1,386,667 0.3294 0.00%
2020-04-16 0 0.435 0.430 0.435 0.410 0.440 5,390,000 2,332,780 0.4328 0.326 0.323 0.326 0.307 0.330 7,186,667 0.3246 7.41%
2020-04-15 0 0.405 0.400 0.405 0.400 0.445 8,748,000 3,684,150 0.4211 0.304 0.300 0.304 0.300 0.334 11,664,000 0.3159 -3.57%
2020-04-14 0 0.420 0.420 0.425 0.400 0.435 2,296,000 971,750 0.4232 0.315 0.315 0.319 0.300 0.326 3,061,333 0.3174 3.70%
2020-04-09 0 0.405 0.405 0.410 0.385 0.480 20,784,000 9,261,640 0.4456 0.304 0.304 0.307 0.289 0.360 27,712,000 0.3342 -6.90%
2020-04-08 0 0.435 0.435 0.450 0.430 0.475 13,010,000 5,934,400 0.4561 0.326 0.326 0.337 0.323 0.356 17,346,667 0.3421 -2.25%
2020-04-07 0 0.445 0.440 0.445 0.420 0.490 9,200,000 4,161,840 0.4524 0.334 0.330 0.334 0.315 0.368 12,266,667 0.3393 0.00%
2020-04-06 0 0.445 0.445 0.450 0.430 0.520 2,820,000 1,252,410 0.4441 0.334 0.334 0.337 0.323 0.390 3,760,000 0.3331 -1.11%
2020-04-03 0 0.450 0.450 0.475 0.445 0.500 4,546,000 2,189,240 0.4816 0.337 0.337 0.356 0.334 0.375 6,061,333 0.3612 1.12%
2020-04-02 0 0.445 0.425 0.445 0.420 0.445 2,636,000 1,124,460 0.4266 0.334 0.319 0.334 0.315 0.334 3,514,667 0.3199 3.49%
2020-04-01 0 0.430 0.430 0.440 0.430 0.460 108,000 47,480 0.4396 0.323 0.323 0.330 0.323 0.345 144,000 0.3297 -3.37%
2020-03-31 0 0.445 0.445 0.455 0.445 0.470 138,000 62,220 0.4509 0.334 0.334 0.341 0.334 0.352 184,000 0.3382 -1.11%
2020-03-30 0 0.450 0.445 0.455 0.430 0.475 698,000 325,560 0.4664 0.337 0.334 0.341 0.323 0.356 930,667 0.3498 1.12%
2020-03-27 0 0.445 0.435 0.445 0.435 0.445 400,000 176,500 0.4413 0.334 0.326 0.334 0.326 0.334 533,333 0.3309 2.30%
2020-03-26 0 0.435 0.435 0.450 0.430 0.480 2,216,000 1,036,790 0.4679 0.326 0.326 0.337 0.323 0.360 2,954,667 0.3509 -1.14%
2020-03-25 0 0.440 0.440 0.460 0.435 0.475 3,890,000 1,796,460 0.4618 0.330 0.330 0.345 0.326 0.356 5,186,667 0.3464 -5.38%
2020-03-24 0 0.465 0.460 0.465 0.440 0.480 3,102,000 1,433,090 0.4620 0.349 0.345 0.349 0.330 0.360 4,136,000 0.3465 8.14%
2020-03-23 0 0.430 0.430 0.435 0.420 0.485 3,348,000 1,593,370 0.4759 0.323 0.323 0.326 0.315 0.364 4,464,000 0.3569 3.61%
2020-03-20 0 0.415 0.415 0.430 0.390 0.440 3,124,000 1,253,850 0.4014 0.311 0.311 0.323 0.292 0.330 4,165,333 0.3010 0.00%
2020-03-19 0 0.415 0.415 0.455 0.410 0.470 2,656,000 1,190,110 0.4481 0.311 0.311 0.341 0.307 0.352 3,541,333 0.3361 -5.68%
2020-03-18 0 0.440 0.435 0.440 0.425 0.470 3,442,000 1,535,660 0.4462 0.330 0.326 0.330 0.319 0.352 4,589,333 0.3346 -6.38%
2020-03-17 0 0.470 0.410 0.470 0.380 0.485 6,078,000 2,874,900 0.4730 0.352 0.307 0.352 0.285 0.364 8,104,000 0.3548 10.59%
2020-03-16 0 0.425 0.415 0.430 0.410 0.450 606,000 265,930 0.4388 0.319 0.311 0.323 0.307 0.337 808,000 0.3291 -1.16%
2020-03-13 0 0.430 0.415 0.430 0.400 0.480 2,316,000 1,039,820 0.4490 0.323 0.311 0.323 0.300 0.360 3,088,000 0.3367 -5.49%
2020-03-12 0 0.455 0.440 0.450 0.440 0.470 2,044,000 927,710 0.4539 0.341 0.330 0.337 0.330 0.352 2,725,333 0.3404 -1.09%
2020-03-11 0 0.460 0.445 0.450 0.435 0.465 1,940,000 875,860 0.4515 0.345 0.334 0.337 0.326 0.349 2,586,667 0.3386 6.98%
2020-03-10 0 0.430 0.420 0.430 0.420 0.445 4,770,000 2,093,990 0.4390 0.323 0.315 0.323 0.315 0.334 6,360,000 0.3292 4.88%
2020-03-09 0 0.410 0.400 0.410 0.400 0.440 6,866,000 2,892,110 0.4212 0.307 0.300 0.307 0.300 0.330 9,154,667 0.3159 3.80%
2020-03-06 0 0.395 0.385 0.395 0.385 0.470 3,096,000 1,282,260 0.4142 0.296 0.289 0.296 0.289 0.352 4,128,000 0.3106 -14.13%
2020-03-05 0 0.460 0.440 0.460 0.430 0.480 10,146,000 4,597,240 0.4531 0.345 0.330 0.345 0.323 0.360 13,528,000 0.3398 9.52%
2020-03-04 0 0.420 0.415 0.425 0.410 0.445 4,264,000 1,787,170 0.4191 0.315 0.311 0.319 0.307 0.334 5,685,333 0.3143 2.44%
2020-03-03 0 0.410 0.400 0.410 0.395 0.410 2,574,000 1,038,300 0.4034 0.307 0.300 0.307 0.296 0.307 3,432,000 0.3025 2.50%
2020-03-02 0 0.400 0.395 0.400 0.395 0.405 2,448,000 976,484 0.3989 0.300 0.296 0.300 0.296 0.304 3,264,000 0.2992 0.00%
2020-02-28 0 0.400 0.385 0.400 0.390 0.420 2,354,000 928,290 0.3943 0.300 0.289 0.300 0.292 0.315 3,138,667 0.2958 2.56%
2020-02-27 0 0.390 0.385 0.390 0.375 0.390 3,218,000 1,232,840 0.3831 0.292 0.289 0.292 0.281 0.292 4,290,667 0.2873 4.00%
2020-02-26 0 0.375 0.370 0.380 0.370 0.385 3,040,000 1,147,160 0.3774 0.281 0.278 0.285 0.278 0.289 4,053,333 0.2830 -3.85%
2020-02-25 0 0.390 0.380 0.390 0.360 0.400 3,078,000 1,172,590 0.3810 0.292 0.285 0.292 0.270 0.300 4,104,000 0.2857 5.41%
2020-02-24 0 0.370 0.365 0.375 0.365 0.375 2,284,000 845,540 0.3702 0.278 0.274 0.281 0.274 0.281 3,045,333 0.2777 -1.33%
2020-02-21 0 0.375 0.375 0.380 0.365 0.375 3,588,000 1,327,720 0.3700 0.281 0.281 0.285 0.274 0.281 4,784,000 0.2775 2.74%
2020-02-20 0 0.365 0.365 0.370 0.360 0.390 3,510,000 1,291,550 0.3680 0.274 0.274 0.278 0.270 0.292 4,680,000 0.2760 2.82%
2020-02-19 0 0.355 0.355 0.365 0.355 0.390 3,050,000 1,111,340 0.3644 0.266 0.266 0.274 0.266 0.292 4,066,667 0.2733 -2.74%
2020-02-18 0 0.365 0.365 0.375 0.365 0.420 3,434,000 1,290,160 0.3757 0.274 0.274 0.281 0.274 0.315 4,578,667 0.2818 -9.88%
2020-02-17 0 0.405 0.405 0.420 0.405 0.455 3,974,000 1,672,380 0.4208 0.304 0.304 0.315 0.304 0.341 5,298,667 0.3156 -10.00%
2020-02-14 0 0.450 0.435 0.450 0.440 0.475 2,346,000 1,050,000 0.4476 0.337 0.326 0.337 0.330 0.356 3,128,000 0.3357 1.12%
2020-02-13 0 0.445 0.440 0.450 0.430 0.460 2,850,000 1,262,480 0.4430 0.334 0.330 0.337 0.323 0.345 3,800,000 0.3322 2.30%
2020-02-12 0 0.435 0.425 0.435 0.430 0.445 2,548,000 1,103,510 0.4331 0.326 0.319 0.326 0.323 0.334 3,397,333 0.3248 1.16%
2020-02-11 0 0.430 0.435 0.440 0.430 0.440 1,846,000 803,740 0.4354 0.323 0.326 0.330 0.323 0.330 2,461,333 0.3265 -2.27%
2020-02-10 0 0.440 0.430 0.440 0.430 0.440 2,984,000 1,295,400 0.4341 0.330 0.323 0.330 0.323 0.330 3,978,667 0.3256 -2.22%
2020-02-07 0 0.450 0.440 0.450 0.445 0.470 2,170,000 996,240 0.4591 0.337 0.330 0.337 0.334 0.352 2,893,333 0.3443 3.45%
2020-02-06 0 0.435 0.430 0.435 0.415 0.485 1,768,000 797,520 0.4511 0.326 0.323 0.326 0.311 0.364 2,357,333 0.3383 -8.42%
2020-02-05 0 0.475 0.455 0.475 0.435 0.485 2,554,000 1,181,570 0.4626 0.356 0.341 0.356 0.326 0.364 3,405,333 0.3470 7.95%
2020-02-04 0 0.440 0.440 0.455 0.430 0.490 2,544,000 1,147,950 0.4512 0.330 0.330 0.341 0.323 0.368 3,392,000 0.3384 -8.33%
2020-02-03 0 0.480 0.485 0.490 0.470 0.495 1,478,000 714,690 0.4836 0.360 0.364 0.368 0.352 0.371 1,970,667 0.3627 -4.00%
2020-01-31 0 0.500 0.485 0.500 0.485 0.500 2,418,000 1,196,920 0.4950 0.375 0.364 0.375 0.364 0.375 3,224,000 0.3713 2.04%
2020-01-30 0 0.490 0.480 0.490 0.485 0.495 2,454,000 1,200,680 0.4893 0.368 0.360 0.368 0.364 0.371 3,272,000 0.3670 0.00%
2020-01-29 0 0.490 0.465 0.490 0.455 0.495 2,388,000 1,153,490 0.4830 0.368 0.349 0.368 0.341 0.371 3,184,000 0.3623 2.08%
2020-01-24 0 0.480 0.465 0.480 0.460 0.490 1,518,000 724,530 0.4773 0.360 0.349 0.360 0.345 0.368 2,024,000 0.3580 0.00%
2020-01-23 0 0.480 0.470 0.480 0.475 0.495 2,358,000 1,145,970 0.4860 0.360 0.352 0.360 0.356 0.371 3,144,000 0.3645 -2.04%
2020-01-22 0 0.490 0.480 0.490 0.450 0.500 2,634,000 1,259,160 0.4780 0.368 0.360 0.368 0.337 0.375 3,512,000 0.3585 3.16%
2020-01-21 0 0.475 0.465 0.475 0.465 0.475 2,426,000 1,141,350 0.4705 0.356 0.349 0.356 0.349 0.356 3,234,667 0.3528 0.00%
2020-01-20 0 0.475 0.465 0.475 0.470 0.475 2,376,000 1,117,900 0.4705 0.356 0.349 0.356 0.352 0.356 3,168,000 0.3529 0.00%
2020-01-17 0 0.475 0.465 0.475 0.470 0.475 2,436,000 1,145,720 0.4703 0.356 0.349 0.356 0.352 0.356 3,248,000 0.3527 0.00%
2020-01-16 0 0.475 0.465 0.475 0.470 0.475 2,528,000 1,190,940 0.4711 0.356 0.349 0.356 0.352 0.356 3,370,667 0.3533 1.06%
2020-01-15 0 0.470 0.460 0.470 0.445 0.470 2,274,000 1,044,600 0.4594 0.352 0.345 0.352 0.334 0.352 3,032,000 0.3445 4.44%
2020-01-14 0 0.450 0.435 0.450 0.435 0.460 2,468,000 1,091,020 0.4421 0.337 0.326 0.337 0.326 0.345 3,290,667 0.3315 2.27%
2020-01-13 0 0.440 0.425 0.440 0.420 0.445 2,734,000 1,178,350 0.4310 0.330 0.319 0.330 0.315 0.334 3,645,333 0.3232 2.33%
2020-01-10 0 0.430 0.425 0.430 0.425 0.445 2,994,000 1,291,340 0.4313 0.323 0.319 0.323 0.319 0.334 3,992,000 0.3235 -1.15%
2020-01-09 0 0.435 0.425 0.435 0.400 0.440 3,322,000 1,405,290 0.4230 0.326 0.319 0.326 0.300 0.330 4,429,333 0.3173 7.41%
2020-01-08 0 0.405 0.405 0.415 0.370 0.440 2,324,000 916,600 0.3944 0.304 0.304 0.311 0.278 0.330 3,098,667 0.2958 8.00%
2020-01-07 0 0.375 0.375 0.380 0.360 0.390 3,054,000 1,129,760 0.3699 0.281 0.281 0.285 0.270 0.292 4,072,000 0.2774 0.00%
2020-01-06 0 0.375 0.360 0.375 0.365 0.375 3,268,000 1,209,950 0.3702 0.281 0.270 0.281 0.274 0.281 4,357,333 0.2777 -1.32%
2020-01-03 0 0.380 0.370 0.380 0.365 0.385 3,266,000 1,225,750 0.3753 0.285 0.278 0.285 0.274 0.289 4,354,667 0.2815 5.56%
2020-01-02 0 0.360 0.345 0.360 0.350 0.370 4,196,000 1,500,140 0.3575 0.270 0.259 0.270 0.262 0.278 5,594,667 0.2681 7.46%
2019-12-31 0 0.335 0.335 0.345 0.330 0.380 246,000 84,190 0.3422 0.251 0.251 0.259 0.248 0.285 328,000 0.2567 -2.90%
2019-12-30 0 0.345 0.340 0.345 0.330 0.350 2,112,000 713,350 0.3378 0.259 0.255 0.259 0.248 0.262 2,816,000 0.2533 1.47%
2019-12-27 0 0.340 0.315 0.340 0.305 0.340 2,788,000 886,490 0.3180 0.255 0.236 0.255 0.229 0.255 3,717,333 0.2385 0.00%
2019-12-24 0 0.340 0.305 0.400 0.285 0.340 2,436,000 730,210 0.2998 0.255 0.229 0.300 0.214 0.255 3,248,000 0.2248 11.48%
2019-12-23 0 0.305 0.305 0.315 0.305 0.325 3,964,000 1,234,890 0.3115 0.229 0.229 0.236 0.229 0.244 5,285,333 0.2336 -6.15%
2019-12-20 0 0.325 0.315 0.325 0.320 0.335 2,330,000 751,020 0.3223 0.244 0.236 0.244 0.240 0.251 3,106,667 0.2417 -1.52%
2019-12-19 0 0.330 0.330 0.335 0.315 0.340 4,030,000 1,312,180 0.3256 0.248 0.248 0.251 0.236 0.255 5,373,333 0.2442 0.00%
2019-12-18 0 0.330 0.325 0.340 0.315 0.350 1,704,000 561,520 0.3295 0.248 0.244 0.255 0.236 0.262 2,272,000 0.2471 -7.04%
2019-12-17 0 0.355 0.335 0.355 0.335 0.360 3,330,000 1,141,300 0.3427 0.266 0.251 0.266 0.251 0.270 4,440,000 0.2570 -1.39%
2019-12-16 0 0.360 0.350 0.370 0.350 0.395 3,470,000 1,281,950 0.3694 0.270 0.262 0.278 0.262 0.296 4,626,667 0.2771 -5.26%
2019-12-13 0 0.380 0.360 0.380 0.360 0.385 3,242,000 1,204,630 0.3716 0.285 0.270 0.285 0.270 0.289 4,322,667 0.2787 -1.30%
2019-12-12 0 0.385 0.375 0.390 0.370 0.405 3,038,000 1,164,820 0.3834 0.289 0.281 0.292 0.278 0.304 4,050,667 0.2876 -3.75%
2019-12-11 0 0.400 0.355 0.405 0.335 0.445 2,768,000 1,185,450 0.4283 0.300 0.266 0.304 0.251 0.334 3,690,667 0.3212 -5.88%
2019-12-10 0 0.425 0.415 0.425 0.415 0.445 2,640,000 1,120,630 0.4245 0.319 0.311 0.319 0.311 0.334 3,520,000 0.3184 -4.49%
2019-12-09 0 0.445 0.435 0.445 0.430 0.465 2,488,000 1,117,480 0.4491 0.334 0.326 0.334 0.323 0.349 3,317,333 0.3369 0.00%
2019-12-06 0 0.445 0.435 0.445 0.430 0.450 2,410,000 1,064,040 0.4415 0.334 0.326 0.334 0.323 0.337 3,213,333 0.3311 -1.11%
2019-12-05 0 0.450 0.430 0.450 0.425 0.450 2,444,000 1,090,960 0.4464 0.337 0.323 0.337 0.319 0.337 3,258,667 0.3348 -1.10%
2019-12-04 0 0.455 0.440 0.460 0.445 0.460 1,638,000 745,360 0.4550 0.341 0.330 0.345 0.334 0.345 2,184,000 0.3413 -2.15%
2019-12-03 0 0.465 0.440 0.465 0.450 0.475 1,038,000 486,440 0.4686 0.349 0.330 0.349 0.337 0.356 1,384,000 0.3515 -3.12%
2019-12-02 0 0.480 0.425 0.480 0.480 0.480 4,000 1,920 0.4800 0.360 0.319 0.360 0.360 0.360 5,333 0.3600 0.00%
2019-11-29 0 0.480 0.380 0.480 0.480 0.480 4,000 1,920 0.4800 0.360 0.285 0.360 0.360 0.360 5,333 0.3600 2.13%
2019-11-28 0 0.470 0.360 0.470 0.470 0.470 4,000 1,880 0.4700 0.352 0.270 0.352 0.352 0.352 5,333 0.3525 4.44%
2019-11-27 0 0.450 0.405 0.450 - - 0 0 - 0.337 0.304 0.337 - - 0 - -5.26%
2019-11-26 0 0.475 0.435 0.475 0.475 0.475 4,000 1,900 0.4750 0.356 0.326 0.356 0.356 0.356 5,333 0.3562 -1.04%
2019-11-25 0 0.480 0.405 0.480 0.480 0.480 4,000 1,920 0.4800 0.360 0.304 0.360 0.360 0.360 5,333 0.3600 1.05%
2019-11-22 0 0.475 0.425 0.475 0.475 0.475 4,000 1,900 0.4750 0.356 0.319 0.356 0.356 0.356 5,333 0.3562 -1.04%
2019-11-21 0 0.480 0.425 0.480 0.475 0.480 8,000 3,820 0.4775 0.360 0.319 0.360 0.356 0.360 10,667 0.3581 0.00%
2019-11-20 0 0.480 0.425 0.480 0.480 0.480 4,000 1,920 0.4800 0.360 0.319 0.360 0.360 0.360 5,333 0.3600 0.00%
2019-11-19 0 0.480 0.425 0.480 0.480 0.480 4,000 1,920 0.4800 0.360 0.319 0.360 0.360 0.360 5,333 0.3600 0.00%
2019-11-18 0 0.480 0.405 0.480 0.480 0.495 12,000 5,850 0.4875 0.360 0.304 0.360 0.360 0.371 16,000 0.3656 2.13%
2019-11-15 0 0.470 0.430 0.470 0.470 0.470 8,000 3,760 0.4700 0.352 0.323 0.352 0.352 0.352 10,667 0.3525 -2.08%
2019-11-14 0 0.480 0.385 0.480 0.480 0.480 4,000 1,920 0.4800 0.360 0.289 0.360 0.360 0.360 5,333 0.3600 -2.04%
2019-11-13 0 0.490 0.365 0.490 0.495 0.495 6,000 2,970 0.4950 0.368 0.274 0.368 0.371 0.371 8,000 0.3712 8.89%
2019-11-12 0 0.450 0.365 0.495 - - 0 0 - 0.337 0.274 0.371 - - 0 - 0.00%
2019-11-11 0 0.450 0.365 0.450 0.450 0.450 6,000 2,700 0.4500 0.337 0.274 0.337 0.337 0.337 8,000 0.3375 0.00%
2019-11-08 0 0.450 0.375 0.450 0.450 0.450 4,000 1,800 0.4500 0.337 0.281 0.337 0.337 0.337 5,333 0.3375 0.00%
2019-11-07 0 0.450 0.420 0.450 0.450 0.450 4,000 1,800 0.4500 0.337 0.315 0.337 0.337 0.337 5,333 0.3375 0.00%
2019-11-06 0 0.450 0.410 0.450 0.450 0.450 4,000 1,800 0.4500 0.337 0.307 0.337 0.337 0.337 5,333 0.3375 0.00%
2019-11-05 0 0.450 0.405 0.450 0.435 0.450 10,000 4,460 0.4460 0.337 0.304 0.337 0.326 0.337 13,333 0.3345 0.00%
2019-11-04 0 0.450 0.360 0.450 0.445 0.450 10,000 4,490 0.4490 0.337 0.270 0.337 0.334 0.337 13,333 0.3367 0.00%
2019-11-01 0 0.450 0.405 0.450 0.450 0.450 8,000 3,600 0.4500 0.337 0.304 0.337 0.337 0.337 10,667 0.3375 0.00%
2019-10-31 0 0.450 0.380 0.450 0.450 0.470 12,000 5,480 0.4567 0.337 0.285 0.337 0.337 0.352 16,000 0.3425 -4.26%
2019-10-30 0 0.470 0.425 0.470 0.470 0.470 4,000 1,880 0.4700 0.352 0.319 0.352 0.352 0.352 5,333 0.3525 -2.08%
2019-10-29 0 0.480 0.405 0.480 0.480 0.480 6,000 2,880 0.4800 0.360 0.304 0.360 0.360 0.360 8,000 0.3600 2.13%
2019-10-28 0 0.470 0.425 0.470 0.490 0.490 4,000 1,960 0.4900 0.352 0.319 0.352 0.368 0.368 5,333 0.3675 4.44%
2019-10-25 0 0.450 0.390 0.470 - - 16,000 7,200 0.4500 0.337 0.292 0.352 - - 21,333 0.3375 0.00%
2019-10-24 0 0.450 0.410 0.450 - - 0 0 - 0.337 0.307 0.337 - - 0 - -4.26%
2019-10-23 0 0.470 0.410 0.470 0.470 0.500 8,000 3,920 0.4900 0.352 0.307 0.352 0.352 0.375 10,667 0.3675 1.08%
2019-10-22 0 0.465 0.410 0.465 0.475 0.500 14,000 6,810 0.4864 0.349 0.307 0.349 0.356 0.375 18,667 0.3648 0.00%
2019-10-21 0 0.465 0.410 0.465 0.465 0.465 14,000 6,510 0.4650 0.349 0.307 0.349 0.349 0.349 18,667 0.3487 0.00%
2019-10-18 0 0.465 0.410 0.465 0.465 0.465 4,000 1,860 0.4650 0.349 0.307 0.349 0.349 0.349 5,333 0.3487 0.00%
2019-10-17 0 0.465 0.425 0.465 0.475 0.475 2,000 950 0.4750 0.349 0.319 0.349 0.356 0.356 2,667 0.3562 1.09%
2019-10-16 0 0.460 0.430 0.460 0.475 0.475 22,000 10,450 0.4750 0.345 0.323 0.345 0.356 0.356 29,333 0.3562 0.00%
2019-10-15 0 0.460 0.430 0.460 0.460 0.460 4,000 1,840 0.4600 0.345 0.323 0.345 0.345 0.345 5,333 0.3450 -3.16%
2019-10-14 0 0.475 0.430 0.475 0.425 0.475 14,000 6,550 0.4679 0.356 0.323 0.356 0.319 0.356 18,667 0.3509 9.20%
2019-10-11 0 0.435 0.430 0.455 0.425 0.475 400,000 172,820 0.4321 0.326 0.323 0.341 0.319 0.356 533,333 0.3240 -5.43%
2019-10-10 0 0.460 0.435 0.460 0.460 0.460 4,000 1,840 0.4600 0.345 0.326 0.345 0.345 0.345 5,333 0.3450 -2.13%
2019-10-09 0 0.470 0.415 0.470 0.475 0.475 2,000 950 0.4750 0.352 0.311 0.352 0.356 0.356 2,667 0.3562 1.08%
2019-10-08 0 0.465 0.430 0.470 0.465 0.465 4,000 1,860 0.4650 0.349 0.323 0.352 0.349 0.349 5,333 0.3487 -1.06%
2019-10-04 0 0.470 0.445 0.475 0.430 0.480 138,000 60,620 0.4393 0.352 0.334 0.356 0.323 0.360 184,000 0.3295 -2.08%
2019-10-03 0 0.480 0.430 0.480 0.480 0.480 6,000 2,880 0.4800 0.360 0.323 0.360 0.360 0.360 8,000 0.3600 3.23%
2019-10-02 0 0.465 0.405 0.465 0.465 0.480 18,000 8,430 0.4683 0.349 0.304 0.349 0.349 0.360 24,000 0.3512 -1.06%
2019-09-30 0 0.470 0.410 0.470 0.450 0.470 14,000 6,500 0.4643 0.352 0.307 0.352 0.337 0.352 18,667 0.3482 11.90%
2019-09-27 0 0.420 0.420 0.450 0.420 0.470 14,000 6,080 0.4343 0.315 0.315 0.337 0.315 0.352 18,667 0.3257 -10.64%
2019-09-26 0 0.470 0.440 0.470 0.470 0.485 8,000 3,840 0.4800 0.352 0.330 0.352 0.352 0.364 10,667 0.3600 6.82%
2019-09-25 0 0.440 0.410 0.485 0.440 0.440 4,000 1,760 0.4400 0.330 0.307 0.364 0.330 0.330 5,333 0.3300 0.00%
2019-09-24 0 0.440 0.440 0.480 0.430 0.430 6,000 2,600 0.4333 0.330 0.330 0.360 0.323 0.323 8,000 0.3250 -8.33%
2019-09-23 0 0.480 0.435 0.480 - - 0 0 - 0.360 0.326 0.360 - - 0 - -1.03%
2019-09-20 0 0.485 0.450 0.485 0.470 0.490 126,000 60,730 0.4820 0.364 0.337 0.364 0.352 0.368 168,000 0.3615 4.30%
2019-09-19 0 0.465 0.415 0.465 0.465 0.465 6,000 2,790 0.4650 0.349 0.311 0.349 0.349 0.349 8,000 0.3487 4.49%
2019-09-18 0 0.445 0.425 0.455 0.430 0.445 114,000 50,050 0.4390 0.334 0.319 0.341 0.323 0.334 152,000 0.3293 -5.32%
2019-09-17 0 0.470 0.470 0.485 0.470 0.480 922,000 434,750 0.4715 0.352 0.352 0.364 0.352 0.360 1,229,333 0.3536 3.30%
2019-09-16 0 0.455 0.430 0.455 0.455 0.465 1,032,000 469,630 0.4551 0.341 0.323 0.341 0.341 0.349 1,376,000 0.3413 5.81%
2019-09-13 0 0.430 0.400 0.430 0.420 0.430 120,000 51,100 0.4258 0.323 0.300 0.323 0.315 0.323 160,000 0.3194 8.86%
2019-09-12 0 0.395 0.395 0.435 0.390 0.455 56,000 24,850 0.4438 0.296 0.296 0.326 0.292 0.341 74,667 0.3328 -9.20%
2019-09-11 0 0.435 0.400 0.435 0.465 0.465 6,000 2,790 0.4650 0.326 0.300 0.326 0.349 0.349 8,000 0.3487 4.82%
2019-09-10 0 0.415 0.410 0.450 0.380 0.415 48,000 19,280 0.4017 0.311 0.307 0.337 0.285 0.311 64,000 0.3012 1.22%
2019-09-09 0 0.410 0.365 0.410 0.410 0.410 6,000 2,460 0.4100 0.307 0.274 0.307 0.307 0.307 8,000 0.3075 -2.38%
2019-09-06 0 0.420 0.370 0.435 0.420 0.450 208,000 87,500 0.4207 0.315 0.278 0.326 0.315 0.337 277,333 0.3155 15.07%
2019-09-05 0 0.365 0.365 0.385 0.365 0.465 96,000 37,480 0.3904 0.274 0.274 0.289 0.274 0.349 128,000 0.2928 -10.98%
2019-09-04 0 0.410 0.345 0.410 0.390 0.410 14,000 5,520 0.3943 0.307 0.259 0.307 0.292 0.307 18,667 0.2957 5.13%
2019-09-03 0 0.390 0.360 0.410 0.345 0.410 30,000 10,860 0.3620 0.292 0.270 0.307 0.259 0.307 40,000 0.2715 -4.88%
2019-09-02 0 0.410 0.355 0.410 0.410 0.410 8,000 3,280 0.4100 0.307 0.266 0.307 0.307 0.307 10,667 0.3075 0.00%
2019-08-30 0 0.410 0.365 0.410 - - 0 0 - 0.307 0.274 0.307 - - 0 - -2.38%
2019-08-29 0 0.420 0.385 0.420 0.410 0.425 6,000 2,510 0.4183 0.315 0.289 0.315 0.307 0.319 8,000 0.3137 2.44%
2019-08-28 0 0.410 0.400 0.425 0.405 0.440 298,000 125,090 0.4198 0.307 0.300 0.319 0.304 0.330 397,333 0.3148 2.50%
2019-08-27 0 0.400 0.400 0.410 0.400 0.410 626,000 250,540 0.4002 0.300 0.300 0.307 0.300 0.307 834,667 0.3002 1.27%
2019-08-26 0 0.395 0.395 0.405 0.390 0.420 792,000 324,960 0.4103 0.296 0.296 0.304 0.292 0.315 1,056,000 0.3077 8.22%
2019-08-23 0 0.365 0.365 0.395 0.365 0.420 1,522,000 607,540 0.3992 0.274 0.274 0.296 0.274 0.315 2,029,333 0.2994 -6.41%
2019-08-22 0 0.390 0.345 0.390 0.380 0.400 22,000 8,580 0.3900 0.292 0.259 0.292 0.285 0.300 29,333 0.2925 8.33%
2019-08-21 0 0.360 0.325 0.360 0.365 0.375 4,000 1,480 0.3700 0.270 0.244 0.270 0.274 0.281 5,333 0.2775 -1.37%
2019-08-20 0 0.365 0.335 0.365 0.395 0.400 52,000 20,550 0.3952 0.274 0.251 0.274 0.296 0.300 69,333 0.2964 -1.35%
2019-08-19 0 0.370 0.330 0.370 0.360 0.380 42,000 15,350 0.3655 0.278 0.248 0.278 0.270 0.285 56,000 0.2741 13.85%
2019-08-16 0 0.325 0.305 0.340 0.325 0.335 16,000 5,260 0.3288 0.244 0.229 0.255 0.244 0.251 21,333 0.2466 0.00%
2019-08-15 0 0.325 0.325 0.340 0.325 0.325 62,000 20,150 0.3250 0.244 0.244 0.255 0.244 0.244 82,667 0.2437 -9.72%
2019-08-14 0 0.360 0.315 0.360 0.365 0.385 10,000 3,770 0.3770 0.270 0.236 0.270 0.274 0.289 13,333 0.2827 4.35%
2019-08-13 0 0.345 0.305 0.345 0.365 0.365 6,000 2,190 0.3650 0.259 0.229 0.259 0.274 0.274 8,000 0.2737 -1.43%
2019-08-12 0 0.350 0.325 0.355 0.350 0.365 102,000 36,670 0.3595 0.262 0.244 0.266 0.262 0.274 136,000 0.2696 -2.78%
2019-08-09 0 0.360 0.340 0.360 0.360 0.360 10,000 3,600 0.3600 0.270 0.255 0.270 0.270 0.270 13,333 0.2700 5.88%
2019-08-08 0 0.340 0.335 0.355 - - 0 0 - 0.255 0.251 0.266 - - 0 - 0.00%
2019-08-07 0 0.340 0.335 0.375 - - 0 0 - 0.255 0.251 0.281 - - 0 - 0.00%
2019-08-06 0 0.340 0.340 0.360 - - 0 0 - 0.255 0.255 0.270 - - 0 - 1.49%
2019-08-05 0 0.335 0.335 0.350 0.335 0.350 262,000 91,670 0.3499 0.251 0.251 0.262 0.251 0.262 349,333 0.2624 -1.47%
2019-08-02 0 0.340 0.340 0.345 0.340 0.345 116,000 39,520 0.3407 0.255 0.255 0.259 0.255 0.259 154,667 0.2555 -1.45%
2019-08-01 0 0.345 0.345 0.365 0.340 0.345 656,000 223,560 0.3408 0.259 0.259 0.274 0.255 0.259 874,667 0.2556 1.47%
2019-07-31 0 0.340 0.340 0.360 0.340 0.345 8,000 2,740 0.3425 0.255 0.255 0.270 0.255 0.259 10,667 0.2569 -1.45%
2019-07-30 0 0.345 0.340 0.345 0.345 0.345 6,000 2,070 0.3450 0.259 0.255 0.259 0.259 0.259 8,000 0.2587 0.00%
2019-07-29 0 0.345 0.340 0.350 0.345 0.350 186,000 64,750 0.3481 0.259 0.255 0.262 0.259 0.262 248,000 0.2611 -5.48%
2019-07-26 0 0.365 0.350 0.385 - - 0 0 - 0.274 0.262 0.289 - - 0 - 0.00%
2019-07-25 0 0.365 0.350 0.365 0.365 0.390 6,000 2,290 0.3817 0.274 0.262 0.274 0.274 0.292 8,000 0.2862 -1.35%
2019-07-24 0 0.370 0.355 0.370 0.370 0.390 6,000 2,300 0.3833 0.278 0.266 0.278 0.278 0.292 8,000 0.2875 -1.33%
2019-07-23 0 0.375 0.355 0.375 0.390 0.390 4,000 1,560 0.3900 0.281 0.266 0.281 0.292 0.292 5,333 0.2925 -1.32%
2019-07-22 0 0.380 0.350 0.380 0.385 0.385 4,000 1,540 0.3850 0.285 0.262 0.285 0.289 0.289 5,333 0.2887 0.00%
2019-07-19 0 0.380 0.355 0.380 0.395 0.395 14,000 5,480 0.3914 0.285 0.266 0.285 0.296 0.296 18,667 0.2936 -1.30%
2019-07-18 0 0.385 0.350 0.385 0.370 0.390 4,000 1,520 0.3800 0.289 0.262 0.289 0.278 0.292 5,333 0.2850 2.67%
2019-07-17 0 0.375 0.375 0.395 0.345 0.375 50,000 18,660 0.3732 0.281 0.281 0.296 0.259 0.281 66,667 0.2799 7.14%
2019-07-16 0 0.350 0.350 0.360 0.350 0.380 74,000 28,060 0.3792 0.262 0.262 0.270 0.262 0.285 98,667 0.2844 -6.67%
2019-07-15 0 0.375 0.355 0.380 0.345 0.375 150,000 55,050 0.3670 0.281 0.266 0.285 0.259 0.281 200,000 0.2752 11.94%
2019-07-12 0 0.335 0.335 0.365 0.335 0.355 136,000 47,420 0.3487 0.251 0.251 0.274 0.251 0.266 181,333 0.2615 0.00%
2019-07-11 0 0.335 0.335 0.380 0.335 0.395 20,000 7,280 0.3640 0.251 0.251 0.285 0.251 0.296 26,667 0.2730 -11.84%
2019-07-10 0 0.380 0.345 0.380 0.385 0.385 10,000 3,850 0.3850 0.285 0.259 0.285 0.289 0.289 13,333 0.2887 -1.30%
2019-07-09 0 0.385 0.380 0.385 0.330 0.390 132,000 50,870 0.3854 0.289 0.285 0.289 0.248 0.292 176,000 0.2890 0.00%
2019-07-08 0 0.385 0.335 0.385 0.390 0.390 4,000 1,560 0.3900 0.289 0.251 0.289 0.292 0.292 5,333 0.2925 -1.28%
2019-07-05 0 0.390 0.370 0.390 0.370 0.390 206,000 80,200 0.3893 0.292 0.278 0.292 0.278 0.292 274,667 0.2920 2.63%
2019-07-04 0 0.380 0.330 0.380 0.350 0.395 48,000 18,670 0.3890 0.285 0.248 0.285 0.262 0.296 64,000 0.2917 0.00%
2019-07-03 0 0.380 0.350 0.380 0.400 0.400 6,000 2,400 0.4000 0.285 0.262 0.285 0.300 0.300 8,000 0.3000 5.56%
2019-07-02 0 0.360 0.340 0.360 0.355 0.360 8,000 2,860 0.3575 0.270 0.255 0.270 0.266 0.270 10,667 0.2681 0.00%
2019-06-28 0 0.360 0.340 0.360 0.365 0.395 28,000 10,580 0.3779 0.270 0.255 0.270 0.274 0.296 37,333 0.2834 5.88%
2019-06-27 0 0.340 0.340 0.370 0.340 0.380 52,000 17,840 0.3431 0.255 0.255 0.278 0.255 0.285 69,333 0.2573 -6.85%
2019-06-26 0 0.365 0.360 0.375 0.365 0.395 22,000 8,370 0.3805 0.274 0.270 0.281 0.274 0.296 29,333 0.2853 2.82%
2019-06-25 0 0.355 0.330 0.355 0.365 0.365 6,000 2,190 0.3650 0.266 0.248 0.266 0.274 0.274 8,000 0.2737 9.23%
2019-06-24 0 0.325 0.325 0.370 0.325 0.355 136,000 48,040 0.3532 0.244 0.244 0.278 0.244 0.266 181,333 0.2649 -8.45%
2019-06-21 0 0.355 0.350 0.355 0.335 0.355 682,000 235,640 0.3455 0.266 0.262 0.266 0.251 0.266 909,333 0.2591 -1.39%
2019-06-20 0 0.360 0.355 0.385 0.355 0.400 360,000 128,490 0.3569 0.270 0.266 0.289 0.266 0.300 480,000 0.2677 -5.26%
2019-06-19 0 0.380 0.305 0.380 0.380 0.380 10,000 3,800 0.3800 0.285 0.229 0.285 0.285 0.285 13,333 0.2850 -1.30%
2019-06-18 0 0.385 0.325 0.385 0.380 0.385 8,000 3,060 0.3825 0.289 0.244 0.289 0.285 0.289 10,667 0.2869 1.32%
2019-06-17 0 0.380 0.335 0.380 0.380 0.380 4,000 1,520 0.3800 0.285 0.251 0.285 0.285 0.285 5,333 0.2850 -1.30%
2019-06-14 0 0.385 0.340 0.385 0.390 0.390 10,000 3,900 0.3900 0.289 0.255 0.289 0.292 0.292 13,333 0.2925 5.48%
2019-06-13 0 0.365 0.335 0.370 0.365 0.365 20,000 7,300 0.3650 0.274 0.251 0.278 0.274 0.274 26,667 0.2737 1.39%
2019-06-12 0 0.360 0.335 0.370 0.360 0.375 12,000 4,380 0.3650 0.270 0.251 0.278 0.270 0.281 16,000 0.2737 -1.37%
2019-06-11 0 0.365 0.335 0.365 0.365 0.365 6,000 2,190 0.3650 0.274 0.251 0.274 0.274 0.274 8,000 0.2737 8.96%
2019-06-10 0 0.335 0.340 0.370 0.335 0.370 188,000 64,020 0.3405 0.251 0.255 0.278 0.251 0.278 250,667 0.2554 -1.47%
2019-06-06 0 0.340 0.340 0.360 0.340 0.370 144,000 50,280 0.3492 0.255 0.255 0.270 0.255 0.278 192,000 0.2619 0.00%
2019-06-05 0 0.340 0.340 0.375 0.335 0.395 18,000 6,420 0.3567 0.255 0.255 0.281 0.251 0.296 24,000 0.2675 -8.11%
2019-06-04 0 0.370 0.340 0.370 0.370 0.370 10,000 3,700 0.3700 0.278 0.255 0.278 0.278 0.278 13,333 0.2775 5.71%
2019-06-03 0 0.350 0.335 0.375 0.330 0.400 202,000 68,500 0.3391 0.262 0.251 0.281 0.248 0.300 269,333 0.2543 -7.89%
2019-05-31 0 0.380 0.355 0.380 - - 0 0 - 0.285 0.266 0.285 - - 0 - -2.56%
2019-05-30 0 0.390 0.360 0.390 0.390 0.400 88,000 34,420 0.3911 0.292 0.270 0.292 0.292 0.300 117,333 0.2934 -2.50%
2019-05-29 0 0.400 0.330 0.400 0.405 0.405 10,000 4,050 0.4050 0.300 0.248 0.300 0.304 0.304 13,333 0.3037 0.00%
2019-05-28 0 0.400 0.320 0.400 - - 0 0 - 0.300 0.240 0.300 - - 0 - -1.23%
2019-05-27 0 0.405 0.355 0.405 0.405 0.405 10,000 4,050 0.4050 0.304 0.266 0.304 0.304 0.304 13,333 0.3037 -1.22%
2019-05-24 0 0.410 0.315 0.410 0.415 0.415 4,000 1,660 0.4150 0.307 0.236 0.307 0.311 0.311 5,333 0.3112 2.50%
2019-05-23 0 0.400 0.335 0.410 0.400 0.415 58,000 23,330 0.4022 0.300 0.251 0.307 0.300 0.311 77,333 0.3017 -1.23%
2019-05-22 0 0.405 0.375 0.405 0.410 0.410 4,000 1,640 0.4100 0.304 0.281 0.304 0.307 0.307 5,333 0.3075 1.25%
2019-05-21 0 0.400 0.330 0.410 0.400 0.420 104,000 41,680 0.4008 0.300 0.248 0.307 0.300 0.315 138,667 0.3006 2.56%
2019-05-20 0 0.390 0.315 0.390 0.390 0.390 26,000 10,140 0.3900 0.292 0.236 0.292 0.292 0.292 34,667 0.2925 -1.27%
2019-05-17 0 0.395 0.395 0.410 0.395 0.395 32,000 12,640 0.3950 0.296 0.296 0.307 0.296 0.296 42,667 0.2962 -2.47%
2019-05-16 0 0.405 0.390 0.405 0.405 0.410 62,000 25,400 0.4097 0.304 0.292 0.304 0.304 0.307 82,667 0.3073 -1.22%
2019-05-15 0 0.410 0.395 0.410 0.410 0.415 12,000 4,940 0.4117 0.307 0.296 0.307 0.307 0.311 16,000 0.3087 3.80%
2019-05-14 0 0.395 0.395 0.410 - - 0 0 - 0.296 0.296 0.307 - - 0 - 0.00%
2019-05-10 0 0.395 0.395 0.400 0.395 0.410 76,000 30,110 0.3962 0.296 0.296 0.300 0.296 0.307 101,333 0.2971 0.00%
2019-05-09 0 0.395 0.395 0.410 0.395 0.410 172,000 69,330 0.4031 0.296 0.296 0.307 0.296 0.307 229,333 0.3023 -3.66%
2019-05-08 0 0.410 0.405 0.410 0.420 0.420 4,000 1,680 0.4200 0.307 0.304 0.307 0.315 0.315 5,333 0.3150 1.23%
2019-05-07 0 0.405 0.400 0.420 - - 0 0 - 0.304 0.300 0.315 - - 0 - 0.00%
2019-05-06 0 0.405 0.400 0.410 0.400 0.410 244,000 99,320 0.4070 0.304 0.300 0.307 0.300 0.307 325,333 0.3053 -1.22%
2019-05-03 0 0.410 0.410 0.425 0.410 0.425 168,000 71,000 0.4226 0.307 0.307 0.319 0.307 0.319 224,000 0.3170 -3.53%
2019-05-02 0 0.425 0.405 0.425 0.420 0.435 26,000 11,010 0.4235 0.319 0.304 0.319 0.315 0.326 34,667 0.3176 3.66%
2019-04-30 0 0.410 0.410 0.425 0.410 0.410 16,000 6,560 0.4100 0.307 0.307 0.319 0.307 0.307 21,333 0.3075 0.00%
2019-04-29 0 0.410 0.395 0.425 - - 0 0 - 0.307 0.296 0.319 - - 0 - 0.00%
2019-04-26 0 0.410 0.410 0.415 0.410 0.415 22,000 9,120 0.4145 0.307 0.307 0.311 0.307 0.311 29,333 0.3109 0.00%
2019-04-25 0 0.410 0.400 0.420 0.395 0.410 182,000 72,780 0.3999 0.307 0.300 0.315 0.296 0.307 242,667 0.2999 0.00%
2019-04-24 0 0.410 0.400 0.430 - - 0 0 - 0.307 0.300 0.323 - - 0 - 0.00%
2019-04-23 0 0.410 0.405 0.410 0.395 0.410 210,000 84,700 0.4033 0.307 0.304 0.307 0.296 0.307 280,000 0.3025 2.50%
2019-04-18 0 0.400 0.390 0.405 0.400 0.420 156,000 63,580 0.4076 0.300 0.292 0.304 0.300 0.315 208,000 0.3057 -2.44%
2019-04-17 0 0.410 0.405 0.410 0.400 0.410 192,000 77,920 0.4058 0.307 0.304 0.307 0.300 0.307 256,000 0.3044 2.50%
2019-04-16 0 0.400 0.395 0.400 0.395 0.400 470,000 186,820 0.3975 0.300 0.296 0.300 0.296 0.300 626,667 0.2981 -1.23%
2019-04-15 0 0.405 0.405 0.415 0.400 0.425 128,000 53,240 0.4159 0.304 0.304 0.311 0.300 0.319 170,667 0.3120 -1.22%
2019-04-12 0 0.410 0.410 0.425 0.400 0.425 382,000 157,090 0.4112 0.307 0.307 0.319 0.300 0.319 509,333 0.3084 -2.38%
2019-04-11 0 0.420 0.400 0.420 0.390 0.430 1,536,000 614,180 0.3999 0.315 0.300 0.315 0.292 0.323 2,048,000 0.2999 -2.33%
2019-04-10 0 0.430 0.430 0.440 0.430 0.440 82,000 36,020 0.4393 0.323 0.323 0.330 0.323 0.330 109,333 0.3295 1.18%
2019-04-09 0 0.425 0.415 0.435 0.390 0.445 2,172,000 883,570 0.4068 0.319 0.311 0.326 0.292 0.334 2,896,000 0.3051 2.41%
2019-04-08 0 0.415 0.415 0.425 0.400 0.440 424,000 178,470 0.4209 0.311 0.311 0.319 0.300 0.330 565,333 0.3157 -3.49%
2019-04-04 0 0.430 0.425 0.435 0.425 0.435 136,000 58,420 0.4296 0.323 0.319 0.326 0.319 0.326 181,333 0.3222 0.00%
2019-04-03 0 0.430 0.430 0.435 0.420 0.455 1,244,000 542,890 0.4364 0.323 0.323 0.326 0.315 0.341 1,658,667 0.3273 0.00%
2019-04-02 0 0.430 0.425 0.435 0.420 0.450 1,132,000 490,160 0.4330 0.323 0.319 0.326 0.315 0.337 1,509,333 0.3248 1.18%
2019-04-01 0 0.425 0.425 0.440 0.425 0.475 896,000 391,490 0.4369 0.319 0.319 0.330 0.319 0.356 1,194,667 0.3277 -10.53%
2019-03-29 0 0.475 0.450 0.475 0.475 0.475 20,000 9,500 0.4750 0.356 0.337 0.356 0.356 0.356 26,667 0.3562 0.00%
2019-03-28 0 0.475 0.435 0.475 0.470 0.475 34,000 16,140 0.4747 0.356 0.326 0.356 0.352 0.356 45,333 0.3560 0.00%
2019-03-27 0 0.475 0.445 0.475 0.475 0.475 4,000 1,900 0.4750 0.356 0.334 0.356 0.356 0.356 5,333 0.3562 0.00%
2019-03-26 0 0.475 0.430 0.475 0.430 0.475 12,000 5,500 0.4583 0.356 0.323 0.356 0.323 0.356 16,000 0.3437 4.40%
2019-03-25 0 0.455 0.425 0.480 - - 0 0 - 0.341 0.319 0.360 - - 0 - 0.00%
2019-03-22 0 0.455 0.445 0.455 0.420 0.500 1,234,000 561,200 0.4548 0.341 0.334 0.341 0.315 0.375 1,645,333 0.3411 7.06%
2019-03-21 0 0.425 0.425 0.450 0.425 0.460 328,000 147,980 0.4512 0.319 0.319 0.337 0.319 0.345 437,333 0.3384 -5.56%
2019-03-20 0 0.450 0.425 0.450 0.450 0.450 14,000 6,300 0.4500 0.337 0.319 0.337 0.337 0.337 18,667 0.3375 0.00%
2019-03-19 0 0.450 0.425 0.450 0.430 0.450 156,000 67,400 0.4321 0.337 0.319 0.337 0.323 0.337 208,000 0.3240 0.00%
2019-03-18 0 0.450 0.430 0.450 0.450 0.450 22,000 9,900 0.4500 0.337 0.323 0.337 0.337 0.337 29,333 0.3375 0.00%
2019-03-15 0 0.450 0.435 0.450 0.450 0.450 418,000 188,100 0.4500 0.337 0.326 0.337 0.337 0.337 557,333 0.3375 1.12%
2019-03-14 0 0.445 0.430 0.450 - - 0 0 - 0.334 0.323 0.337 - - 0 - 0.00%
2019-03-13 0 0.445 0.435 0.445 0.445 0.450 134,000 60,280 0.4499 0.334 0.326 0.334 0.334 0.337 178,667 0.3374 -1.11%
2019-03-12 0 0.450 0.435 0.450 0.425 0.455 1,160,000 516,830 0.4455 0.337 0.326 0.337 0.319 0.341 1,546,667 0.3342 0.00%
2019-03-11 0 0.450 0.440 0.450 0.445 0.450 104,000 46,560 0.4477 0.337 0.330 0.337 0.334 0.337 138,667 0.3358 0.00%
2019-03-08 0 0.450 0.450 0.455 0.450 0.460 72,000 32,590 0.4526 0.337 0.337 0.341 0.337 0.345 96,000 0.3395 -1.10%
2019-03-07 0 0.455 0.445 0.455 0.440 0.465 1,704,000 768,290 0.4509 0.341 0.334 0.341 0.330 0.349 2,272,000 0.3382 -2.15%
2019-03-06 0 0.465 0.460 0.475 0.465 0.500 434,000 202,360 0.4663 0.349 0.345 0.356 0.349 0.375 578,667 0.3497 0.00%
2019-03-05 0 0.465 0.465 0.490 0.465 0.490 854,000 397,560 0.4655 0.349 0.349 0.368 0.349 0.368 1,138,667 0.3491 0.00%
2019-03-04 0 0.465 0.470 0.485 0.455 0.500 1,186,000 552,280 0.4657 0.349 0.352 0.364 0.341 0.375 1,581,333 0.3492 -7.00%
2019-03-01 0 0.500 0.490 0.500 0.495 0.500 6,000 2,990 0.4983 0.375 0.368 0.375 0.371 0.375 8,000 0.3737 4.17%
2019-02-28 0 0.480 0.480 0.500 - - 0 0 - 0.360 0.360 0.375 - - 0 - 0.00%
2019-02-27 0 0.480 0.480 0.500 0.480 0.520 992,000 478,740 0.4826 0.360 0.360 0.375 0.360 0.390 1,322,667 0.3620 -4.00%
2019-02-26 0 0.500 0.500 0.520 0.500 0.500 100,000 50,000 0.5000 0.375 0.375 0.390 0.375 0.375 133,333 0.3750 0.00%
2019-02-25 0 0.500 0.480 0.500 0.500 0.520 202,000 101,040 0.5002 0.375 0.360 0.375 0.375 0.390 269,333 0.3751 -3.85%
2019-02-22 0 0.520 0.500 0.520 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
2019-02-21 0 0.520 0.480 0.520 0.520 0.520 6,000 3,120 0.5200 0.390 0.360 0.390 0.390 0.390 8,000 0.3900 0.00%
2019-02-20 0 0.520 0.485 0.520 0.480 0.520 6,000 3,040 0.5067 0.390 0.364 0.390 0.360 0.390 8,000 0.3800 1.96%
2019-02-19 0 0.510 0.490 0.510 0.490 0.520 60,000 30,240 0.5040 0.382 0.368 0.382 0.368 0.390 80,000 0.3780 0.00%
2019-02-18 0 0.510 0.510 0.520 0.500 0.520 258,000 131,800 0.5109 0.382 0.382 0.390 0.375 0.390 344,000 0.3831 2.00%
2019-02-15 0 0.500 0.500 0.510 - - 0 0 - 0.375 0.375 0.382 - - 0 - 0.00%
2019-02-14 0 0.500 0.500 0.510 0.500 0.520 40,000 20,040 0.5010 0.375 0.375 0.382 0.375 0.390 53,333 0.3757 -1.96%
2019-02-13 0 0.510 0.495 0.510 0.510 0.520 4,000 2,060 0.5150 0.382 0.371 0.382 0.382 0.390 5,333 0.3862 3.03%
2019-02-12 0 0.495 0.495 0.510 0.490 0.490 50,000 24,500 0.4900 0.371 0.371 0.382 0.368 0.368 66,667 0.3675 1.02%
2019-02-11 0 0.490 0.490 0.500 0.490 0.495 90,000 44,230 0.4914 0.368 0.368 0.375 0.368 0.371 120,000 0.3686 -5.77%
2019-02-08 0 0.520 0.490 0.520 0.490 0.520 108,000 55,840 0.5170 0.390 0.368 0.390 0.368 0.390 144,000 0.3878 4.00%
2019-02-04 0 0.500 0.470 0.500 0.500 0.500 4,000 2,000 0.5000 0.375 0.352 0.375 0.375 0.375 5,333 0.3750 0.00%
2019-02-01 0 0.500 0.480 0.500 0.485 0.500 12,000 5,910 0.4925 0.375 0.360 0.375 0.364 0.375 16,000 0.3694 4.17%
2019-01-31 0 0.480 0.470 0.485 0.470 0.495 88,000 41,440 0.4709 0.360 0.352 0.364 0.352 0.371 117,333 0.3532 1.05%
2019-01-30 0 0.475 0.475 0.490 0.470 0.485 32,000 15,150 0.4734 0.356 0.356 0.368 0.352 0.364 42,667 0.3551 -1.04%
2019-01-29 0 0.480 0.460 0.480 0.480 0.485 6,000 2,900 0.4833 0.360 0.345 0.360 0.360 0.364 8,000 0.3625 0.00%
2019-01-28 0 0.480 0.455 0.485 0.480 0.480 22,000 10,560 0.4800 0.360 0.341 0.364 0.360 0.360 29,333 0.3600 -1.03%
2019-01-25 0 0.485 0.465 0.480 0.455 0.495 82,000 37,810 0.4611 0.364 0.349 0.360 0.341 0.371 109,333 0.3458 -2.02%
2019-01-24 0 0.495 0.445 0.500 0.480 0.510 664,300 322,362 0.4853 0.371 0.334 0.375 0.360 0.382 885,733 0.3639 -4.81%
2019-01-23 0 0.520 0.495 0.520 0.480 0.530 520,000 258,300 0.4967 0.390 0.371 0.390 0.360 0.397 693,333 0.3725 0.00%
2019-01-22 0 0.520 0.485 0.520 0.480 0.540 754,000 376,400 0.4992 0.390 0.364 0.390 0.360 0.405 1,005,333 0.3744 0.00%
2019-01-21 0 0.520 0.490 0.520 0.490 0.600 870,000 450,400 0.5177 0.390 0.368 0.390 0.368 0.450 1,160,000 0.3883 -3.70%
2019-01-18 0 0.540 0.495 0.540 0.520 0.540 8,000 4,280 0.5350 0.405 0.371 0.405 0.390 0.405 10,667 0.4012 0.00%
2019-01-17 0 0.540 0.510 0.540 0.495 0.600 960,000 516,910 0.5384 0.405 0.382 0.405 0.371 0.450 1,280,000 0.4038 8.00%
2019-01-16 0 0.500 0.480 0.500 0.510 0.510 2,000 1,020 0.5100 0.375 0.360 0.375 0.382 0.382 2,667 0.3825 0.00%
2019-01-15 0 0.500 0.500 0.520 0.500 0.510 418,000 210,240 0.5030 0.375 0.375 0.390 0.375 0.382 557,333 0.3772 -12.28%
2019-01-14 0 0.570 0.490 0.570 0.570 0.590 32,000 18,280 0.5713 0.427 0.368 0.427 0.427 0.442 42,667 0.4284 5.56%
2019-01-11 0 0.540 0.500 0.590 0.540 0.560 126,000 69,420 0.5510 0.405 0.375 0.442 0.405 0.420 168,000 0.4132 -3.57%
2019-01-10 0 0.560 0.520 0.560 0.580 0.580 2,000 1,160 0.5800 0.420 0.390 0.420 0.435 0.435 2,667 0.4350 7.69%
2019-01-09 0 0.520 0.510 0.570 0.510 0.590 50,000 26,140 0.5228 0.390 0.382 0.427 0.382 0.442 66,667 0.3921 -11.86%
2019-01-08 0 0.590 0.540 0.590 0.600 0.600 6,000 3,600 0.6000 0.442 0.405 0.442 0.450 0.450 8,000 0.4500 -1.67%
2019-01-07 0 0.600 0.580 0.600 0.590 0.610 308,000 185,100 0.6010 0.450 0.435 0.450 0.442 0.458 410,667 0.4507 0.00%
2019-01-04 0 0.600 0.560 0.600 0.600 0.600 2,000 1,200 0.6000 0.450 0.420 0.450 0.450 0.450 2,667 0.4500 0.00%
2019-01-03 0 0.600 0.560 0.600 0.510 0.600 318,000 180,380 0.5672 0.450 0.420 0.450 0.382 0.450 424,000 0.4254 7.14%
2019-01-02 0 0.560 0.530 0.580 0.510 0.630 1,774,000 1,031,420 0.5814 0.420 0.397 0.435 0.382 0.472 2,365,333 0.4361 23.08%
2018-12-31 0 0.455 0.455 0.510 0.445 0.510 22,000 10,970 0.4986 0.341 0.341 0.382 0.334 0.382 29,333 0.3740 -7.14%
2018-12-28 0 0.490 0.445 0.490 0.495 0.500 4,000 1,990 0.4975 0.368 0.334 0.368 0.371 0.375 5,333 0.3731 -1.01%
2018-12-27 0 0.495 0.445 0.495 0.495 0.495 2,000 990 0.4950 0.371 0.334 0.371 0.371 0.371 2,667 0.3712 12.50%
2018-12-24 0 0.440 0.435 0.475 0.430 0.500 26,000 11,370 0.4373 0.330 0.326 0.356 0.323 0.375 34,667 0.3280 0.00%
2018-12-21 0 0.440 0.435 0.500 - - 0 0 - 0.330 0.326 0.375 - - 0 - 0.00%
2018-12-20 0 0.440 0.440 0.495 0.440 0.450 12,000 5,380 0.4483 0.330 0.330 0.371 0.330 0.337 16,000 0.3362 -2.22%
2018-12-19 0 0.450 0.435 0.495 - - 0 0 - 0.337 0.326 0.371 - - 0 - 0.00%
2018-12-18 0 0.450 0.440 0.495 - - 0 0 - 0.337 0.330 0.371 - - 0 - 0.00%
2018-12-17 0 0.450 0.450 0.485 0.450 0.450 2,000 900 0.4500 0.337 0.337 0.364 0.337 0.337 2,667 0.3375 -1.10%
2018-12-14 0 0.455 0.450 0.510 - - 0 0 - 0.341 0.337 0.382 - - 0 - 0.00%
2018-12-13 0 0.455 0.450 0.510 - - 0 0 - 0.341 0.337 0.382 - - 0 - 0.00%
2018-12-12 0 0.455 0.455 0.495 0.455 0.455 18,000 8,190 0.4550 0.341 0.341 0.371 0.341 0.341 24,000 0.3412 -1.09%
2018-12-11 0 0.460 0.445 0.500 0.460 0.460 2,000 920 0.4600 0.345 0.334 0.375 0.345 0.345 2,667 0.3450 0.00%
2018-12-10 0 0.460 0.460 0.495 0.430 0.530 26,000 12,380 0.4762 0.345 0.345 0.371 0.323 0.397 34,667 0.3571 -4.17%
2018-12-07 0 0.480 0.480 0.510 0.475 0.600 784,000 399,940 0.5101 0.360 0.360 0.382 0.356 0.450 1,045,333 0.3826 6.67%
2018-12-06 0 0.450 0.420 0.480 - - 0 0 - 0.337 0.315 0.360 - - 0 - 0.00%
2018-12-05 0 0.450 0.410 0.490 - - 0 0 - 0.337 0.307 0.368 - - 0 - 0.00%
2018-12-04 0 0.450 0.445 0.490 - - 0 0 - 0.337 0.334 0.368 - - 0 - 0.00%
2018-12-03 0 0.450 0.450 0.490 - - 0 0 - 0.337 0.337 0.368 - - 0 - 0.00%
2018-11-30 0 0.450 0.445 0.495 0.450 0.465 224,000 101,130 0.4515 0.337 0.334 0.371 0.337 0.349 298,667 0.3386 -6.25%
2018-11-29 0 0.480 0.455 0.480 - - 0 0 - 0.360 0.341 0.360 - - 0 - 0.00%
2018-11-28 0 0.480 0.480 0.520 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2018-11-27 0 0.480 0.455 0.500 0.440 0.500 134,000 63,990 0.4775 0.360 0.341 0.375 0.330 0.375 178,667 0.3582 9.09%
2018-11-26 0 0.440 0.440 0.500 0.440 0.440 16,000 7,040 0.4400 0.330 0.330 0.375 0.330 0.330 21,333 0.3300 -8.33%
2018-11-23 0 0.480 0.440 0.500 0.435 0.490 30,000 14,480 0.4827 0.360 0.330 0.375 0.326 0.368 40,000 0.3620 -2.04%
2018-11-22 0 0.490 0.455 0.500 0.450 0.560 62,000 30,400 0.4903 0.368 0.341 0.375 0.337 0.420 82,667 0.3677 3.16%
2018-11-21 0 0.475 0.435 0.530 - - 0 0 - 0.356 0.326 0.397 - - 0 - 0.00%
2018-11-20 0 0.475 0.440 0.560 - - 0 0 - 0.356 0.330 0.420 - - 0 - 0.00%
2018-11-19 0 0.475 0.460 0.520 0.475 0.475 12,000 5,700 0.4750 0.356 0.345 0.390 0.356 0.356 16,000 0.3562 -2.06%
2018-11-16 0 0.485 0.485 0.500 0.485 0.490 24,000 11,670 0.4863 0.364 0.364 0.375 0.364 0.368 32,000 0.3647 1.04%
2018-11-15 0 0.480 0.480 0.510 0.480 0.480 44,000 21,120 0.4800 0.360 0.360 0.382 0.360 0.360 58,667 0.3600 1.05%
2018-11-14 0 0.475 0.475 0.500 0.475 0.475 42,000 19,950 0.4750 0.356 0.356 0.375 0.356 0.356 56,000 0.3562 -1.04%
2018-11-13 0 0.480 0.475 0.510 0.460 0.480 30,000 14,070 0.4690 0.360 0.356 0.382 0.345 0.360 40,000 0.3517 -4.00%
2018-11-12 0 0.500 0.465 0.500 0.500 0.500 6,000 3,000 0.5000 0.375 0.349 0.375 0.375 0.375 8,000 0.3750 0.00%
2018-11-09 0 0.500 0.455 0.510 0.500 0.500 20,000 10,000 0.5000 0.375 0.341 0.382 0.375 0.375 26,667 0.3750 -5.66%
2018-11-08 0 0.530 0.490 0.530 0.530 0.530 4,000 2,120 0.5300 0.397 0.368 0.397 0.397 0.397 5,333 0.3975 7.07%
2018-11-07 0 0.495 0.495 0.530 0.495 0.495 14,000 6,930 0.4950 0.371 0.371 0.397 0.371 0.371 18,667 0.3712 3.13%
2018-11-06 0 0.480 0.420 0.495 - - 0 0 - 0.360 0.315 0.371 - - 0 - 0.00%
2018-11-05 0 0.480 0.440 0.495 - - 0 0 - 0.360 0.330 0.371 - - 0 - 0.00%
2018-11-02 0 0.480 0.440 0.490 0.475 0.490 20,000 9,660 0.4830 0.360 0.330 0.368 0.356 0.368 26,667 0.3622 0.00%
2018-11-01 0 0.480 0.455 0.490 0.480 0.480 4,000 1,920 0.4800 0.360 0.341 0.368 0.360 0.360 5,333 0.3600 0.00%
2018-10-31 0 0.480 0.450 0.480 0.475 0.480 12,000 5,710 0.4758 0.360 0.337 0.360 0.356 0.360 16,000 0.3569 1.05%
2018-10-30 0 0.475 0.470 0.490 0.475 0.475 6,000 2,850 0.4750 0.356 0.352 0.368 0.356 0.356 8,000 0.3562 4.40%
2018-10-29 0 0.455 0.450 0.480 0.440 0.455 8,000 3,560 0.4450 0.341 0.337 0.360 0.330 0.341 10,667 0.3337 -9.00%
2018-10-26 0 0.500 0.415 0.500 - - 0 0 - 0.375 0.311 0.375 - - 0 - 0.00%
2018-10-25 0 0.500 0.480 0.500 0.495 0.500 10,000 4,970 0.4970 0.375 0.360 0.375 0.371 0.375 13,333 0.3727 1.01%
2018-10-24 0 0.495 0.420 0.510 - - 0 0 - 0.371 0.315 0.382 - - 0 - 0.00%
2018-10-23 0 0.495 0.440 0.500 0.465 0.500 48,000 22,930 0.4777 0.371 0.330 0.375 0.349 0.375 64,000 0.3583 -1.00%
2018-10-22 0 0.500 0.440 0.500 - - 0 0 - 0.375 0.330 0.375 - - 0 - -1.96%
2018-10-19 0 0.510 0.460 0.510 0.510 0.510 6,000 3,060 0.5100 0.382 0.345 0.382 0.382 0.382 8,000 0.3825 0.00%
2018-10-18 0 0.510 0.450 0.510 - - 0 0 - 0.382 0.337 0.382 - - 0 - 0.00%
2018-10-16 0 0.510 0.510 0.540 0.420 0.520 232,000 104,910 0.4522 0.382 0.382 0.405 0.315 0.390 309,333 0.3391 2.00%
2018-10-15 0 0.500 0.420 0.500 - - 0 0 - 0.375 0.315 0.375 - - 0 - 0.00%
2018-10-12 0 0.500 0.425 0.520 0.450 0.580 132,000 65,960 0.4997 0.375 0.319 0.390 0.337 0.435 176,000 0.3748 2.04%
2018-10-11 0 0.490 0.420 0.490 - - 0 0 - 0.368 0.315 0.368 - - 0 - 0.00%
2018-10-10 0 0.490 0.415 0.500 - - 0 0 - 0.368 0.311 0.375 - - 0 - 0.00%
2018-10-09 0 0.490 0.410 0.580 - - 0 0 - 0.368 0.307 0.435 - - 0 - 0.00%
2018-10-08 0 0.490 0.430 0.490 0.490 0.490 2,000 980 0.4900 0.368 0.323 0.368 0.368 0.368 2,667 0.3675 -2.00%
2018-10-05 0 0.500 0.415 0.500 - - 0 0 - 0.375 0.311 0.375 - - 0 - 0.00%
2018-10-04 0 0.500 0.410 0.500 - - 0 0 - 0.375 0.307 0.375 - - 0 - 0.00%
2018-10-03 0 0.500 0.430 0.500 0.500 0.500 120,000 60,000 0.5000 0.375 0.323 0.375 0.375 0.375 160,000 0.3750 0.00%
2018-10-02 0 0.500 0.500 0.600 0.500 0.500 64,000 32,000 0.5000 0.375 0.375 0.450 0.375 0.375 85,333 0.3750 0.00%
2018-09-28 0 0.500 0.510 1.100 0.490 0.510 240,000 118,660 0.4944 0.375 0.382 0.825 0.368 0.382 320,000 0.3708 4.17%
2018-09-27 0 0.480 0.480 0.500 0.480 0.500 48,000 23,800 0.4958 0.360 0.360 0.375 0.360 0.375 64,000 0.3719 -4.00%
2018-09-26 0 0.500 0.475 0.500 0.470 0.500 1,030,000 512,620 0.4977 0.375 0.356 0.375 0.352 0.375 1,373,333 0.3733 4.17%
2018-09-24 0 0.480 0.470 0.485 0.470 0.500 132,000 62,630 0.4745 0.360 0.352 0.364 0.352 0.375 176,000 0.3559 -4.00%
2018-09-21 0 0.500 0.440 0.500 0.500 0.500 10,000 5,000 0.5000 0.375 0.330 0.375 0.375 0.375 13,333 0.3750 0.00%
2018-09-20 0 0.500 0.435 0.500 - - 0 0 - 0.375 0.326 0.375 - - 0 - 0.00%
2018-09-19 0 0.500 0.425 0.500 0.500 0.500 2,000 1,000 0.5000 0.375 0.319 0.375 0.375 0.375 2,667 0.3750 0.00%
2018-09-18 0 0.500 0.415 0.510 0.500 0.500 4,000 2,000 0.5000 0.375 0.311 0.382 0.375 0.375 5,333 0.3750 -1.96%
2018-09-17 0 0.510 0.410 0.510 - - 0 0 - 0.382 0.307 0.382 - - 0 - 0.00%
2018-09-14 0 0.510 0.450 0.510 0.510 0.510 20,000 10,200 0.5100 0.382 0.337 0.382 0.382 0.382 26,667 0.3825 0.00%
2018-09-13 0 0.510 0.420 0.510 0.510 0.510 10,000 5,100 0.5100 0.382 0.315 0.382 0.382 0.382 13,333 0.3825 0.00%
2018-09-12 0 0.510 0.450 0.510 - - 0 0 - 0.382 0.337 0.382 - - 0 - 0.00%
2018-09-11 0 0.510 0.455 0.510 0.510 0.510 4,000 2,040 0.5100 0.382 0.341 0.382 0.382 0.382 5,333 0.3825 0.00%
2018-09-10 0 0.510 0.450 0.520 0.510 0.510 4,000 2,040 0.5100 0.382 0.337 0.390 0.382 0.382 5,333 0.3825 0.00%
2018-09-07 0 0.510 0.455 0.510 0.510 0.510 2,000 1,020 0.5100 0.382 0.341 0.382 0.382 0.382 2,667 0.3825 0.00%
2018-09-06 0 0.510 0.415 0.510 0.510 0.520 24,000 12,280 0.5117 0.382 0.311 0.382 0.382 0.390 32,000 0.3837 2.00%
2018-09-05 0 0.500 0.450 0.500 0.500 0.500 6,000 3,000 0.5000 0.375 0.337 0.375 0.375 0.375 8,000 0.3750 0.00%
2018-09-04 0 0.500 0.430 0.500 0.520 0.520 6,000 3,120 0.5200 0.375 0.323 0.375 0.390 0.390 8,000 0.3900 0.00%
2018-09-03 0 0.500 0.455 0.500 0.500 0.500 4,000 2,000 0.5000 0.375 0.341 0.375 0.375 0.375 5,333 0.3750 1.01%
2018-08-31 0 0.495 0.480 0.495 0.495 0.495 24,000 11,880 0.4950 0.371 0.360 0.371 0.371 0.371 32,000 0.3712 -1.00%
2018-08-30 0 0.500 0.485 0.500 0.500 0.500 6,000 3,000 0.5000 0.375 0.364 0.375 0.375 0.375 8,000 0.3750 0.00%
2018-08-29 0 0.500 0.480 0.500 0.480 0.500 12,000 5,960 0.4967 0.375 0.360 0.375 0.360 0.375 16,000 0.3725 0.00%
2018-08-28 0 0.500 0.485 0.500 0.500 0.500 4,000 2,000 0.5000 0.375 0.364 0.375 0.375 0.375 5,333 0.3750 0.00%
2018-08-27 0 0.500 0.485 0.500 0.480 0.500 6,000 2,960 0.4933 0.375 0.364 0.375 0.360 0.375 8,000 0.3700 0.00%
2018-08-24 0 0.500 0.465 0.510 0.500 0.500 10,000 5,000 0.5000 0.375 0.349 0.382 0.375 0.375 13,333 0.3750 0.00%
2018-08-23 0 0.500 0.485 0.510 0.500 0.530 550,000 275,600 0.5011 0.375 0.364 0.382 0.375 0.397 733,333 0.3758 2.04%
2018-08-22 0 0.490 0.485 0.500 0.485 0.550 162,000 79,190 0.4888 0.368 0.364 0.375 0.364 0.413 216,000 0.3666 -2.00%
2018-08-21 0 0.500 0.490 0.520 0.485 0.500 156,000 77,260 0.4953 0.375 0.368 0.390 0.364 0.375 208,000 0.3714 0.00%
2018-08-20 0 0.500 0.470 0.500 0.500 0.530 20,000 10,120 0.5060 0.375 0.352 0.375 0.375 0.397 26,667 0.3795 4.17%
2018-08-17 0 0.480 0.480 0.540 0.465 0.520 18,000 9,140 0.5078 0.360 0.360 0.405 0.349 0.390 24,000 0.3808 0.00%
2018-08-16 0 0.480 0.480 0.500 0.480 0.510 18,000 8,840 0.4911 0.360 0.360 0.375 0.360 0.382 24,000 0.3683 -4.00%
2018-08-15 0 0.500 0.455 0.500 0.500 0.510 8,000 4,040 0.5050 0.375 0.341 0.375 0.375 0.382 10,667 0.3787 -1.96%
2018-08-14 0 0.510 0.460 0.510 0.520 0.520 4,000 2,080 0.5200 0.382 0.345 0.382 0.390 0.390 5,333 0.3900 -1.92%
2018-08-13 0 0.520 0.490 0.520 0.490 0.550 120,000 59,790 0.4983 0.390 0.368 0.390 0.368 0.413 160,000 0.3737 0.00%
2018-08-10 0 0.520 0.510 0.530 0.520 0.520 6,000 3,120 0.5200 0.390 0.382 0.397 0.390 0.390 8,000 0.3900 0.00%
2018-08-09 0 0.520 0.500 0.520 0.500 0.520 442,000 226,500 0.5124 0.390 0.375 0.390 0.375 0.390 589,333 0.3843 -1.89%
2018-08-08 0 0.530 0.520 0.530 0.530 0.530 14,000 7,420 0.5300 0.397 0.390 0.397 0.397 0.397 18,667 0.3975 0.00%
2018-08-07 0 0.530 0.500 0.530 0.530 0.530 6,000 3,180 0.5300 0.397 0.375 0.397 0.397 0.397 8,000 0.3975 1.92%
2018-08-06 0 0.520 0.500 0.520 0.540 0.540 80,000 43,200 0.5400 0.390 0.375 0.390 0.405 0.405 106,667 0.4050 -1.89%
2018-08-03 0 0.530 0.500 0.530 0.520 0.540 60,000 31,320 0.5220 0.397 0.375 0.397 0.390 0.405 80,000 0.3915 6.00%
2018-08-02 0 0.500 0.500 0.530 0.500 0.500 1,548,000 774,000 0.5000 0.375 0.375 0.397 0.375 0.375 2,064,000 0.3750 -1.96%
2018-08-01 0 0.510 0.500 0.540 0.500 0.560 322,000 164,720 0.5116 0.382 0.375 0.405 0.375 0.420 429,333 0.3837 2.00%
2018-07-31 0 0.500 0.500 0.540 0.500 0.520 130,000 66,600 0.5123 0.375 0.375 0.405 0.375 0.390 173,333 0.3842 -5.66%
2018-07-30 0 0.530 0.530 0.540 0.520 0.560 60,000 32,040 0.5340 0.397 0.397 0.405 0.390 0.420 80,000 0.4005 1.92%
2018-07-27 0 0.520 0.520 0.550 0.500 0.560 302,000 160,340 0.5309 0.390 0.390 0.413 0.375 0.420 402,667 0.3982 1.96%
2018-07-26 0 0.510 0.510 0.570 0.510 0.570 200,000 106,160 0.5308 0.382 0.382 0.427 0.382 0.427 266,667 0.3981 -7.27%
2018-07-25 0 0.550 0.530 0.570 0.500 0.620 206,000 111,120 0.5394 0.413 0.397 0.427 0.375 0.465 274,667 0.4046 -1.79%
2018-07-24 0 0.560 0.530 0.560 0.560 0.560 6,000 3,360 0.5600 0.420 0.397 0.420 0.420 0.420 8,000 0.4200 1.82%
2018-07-23 0 0.550 0.520 0.550 0.550 0.550 12,000 6,600 0.5500 0.413 0.390 0.413 0.413 0.413 16,000 0.4125 0.00%
2018-07-20 0 0.550 0.530 0.570 0.470 0.590 1,934,000 967,380 0.5002 0.413 0.397 0.427 0.352 0.442 2,578,667 0.3751 0.00%
2018-07-19 0 0.550 0.520 0.600 0.550 0.580 122,000 68,720 0.5633 0.413 0.390 0.450 0.413 0.435 162,667 0.4225 -8.33%
2018-07-18 0 0.600 0.580 0.620 0.550 0.600 144,000 82,840 0.5753 0.450 0.435 0.465 0.413 0.450 192,000 0.4315 -3.23%
2018-07-17 0 0.620 0.600 0.640 0.610 0.620 78,000 48,300 0.6192 0.465 0.450 0.480 0.458 0.465 104,000 0.4644 0.00%
2018-07-16 0 0.620 0.620 0.680 0.600 0.710 74,000 45,040 0.6086 0.465 0.465 0.510 0.450 0.532 98,667 0.4565 -11.43%
2018-07-13 0 0.700 0.610 0.700 0.700 0.710 50,000 35,020 0.7004 0.525 0.458 0.525 0.525 0.532 66,667 0.5253 1.45%
2018-07-12 0 0.690 0.640 0.700 0.600 0.750 164,000 112,000 0.6829 0.517 0.480 0.525 0.450 0.562 218,667 0.5122 16.95%
2018-07-11 0 0.590 0.590 0.630 0.500 0.690 150,000 82,680 0.5512 0.442 0.442 0.472 0.375 0.517 200,000 0.4134 -10.61%
2018-07-10 0 0.660 0.630 0.660 0.590 0.690 74,000 46,780 0.6322 0.495 0.472 0.495 0.442 0.517 98,667 0.4741 1.54%
2018-07-09 0 0.650 0.650 0.690 0.650 0.700 10,000 6,800 0.6800 0.487 0.487 0.517 0.487 0.525 13,333 0.5100 -4.41%
2018-07-06 0 0.680 0.600 0.680 0.690 0.690 2,000 1,380 0.6900 0.510 0.450 0.510 0.517 0.517 2,667 0.5175 0.00%
2018-07-05 0 0.680 0.630 0.680 0.650 0.690 8,000 5,440 0.6800 0.510 0.472 0.510 0.487 0.517 10,667 0.5100 4.62%
2018-07-04 0 0.650 0.640 0.660 0.630 0.730 564,000 373,480 0.6622 0.487 0.480 0.495 0.472 0.548 752,000 0.4966 -7.14%
2018-07-03 0 0.700 0.690 0.700 0.690 0.870 1,736,000 1,235,040 0.7114 0.525 0.517 0.525 0.517 0.653 2,314,667 0.5336 -19.54%
2018-06-29 0 0.870 0.800 0.870 0.820 0.870 162,000 133,340 0.8231 0.653 0.600 0.653 0.615 0.653 216,000 0.6173 0.00%
2018-06-28 0 0.870 0.830 0.870 0.870 0.880 64,000 55,760 0.8713 0.653 0.622 0.653 0.653 0.660 85,333 0.6534 6.10%
2018-06-27 0 0.820 0.820 0.830 0.820 0.820 20,000 16,400 0.8200 0.615 0.615 0.622 0.615 0.615 26,667 0.6150 2.50%
2018-06-26 0 0.800 0.800 0.820 0.740 0.810 384,000 304,160 0.7921 0.600 0.600 0.615 0.555 0.608 512,000 0.5941 11.11%
2018-06-25 0 0.720 0.720 0.800 0.720 0.720 2,000 1,440 0.7200 0.540 0.540 0.600 0.540 0.540 2,667 0.5400 -2.70%
2018-06-22 0 0.740 0.740 0.840 0.720 0.730 26,000 18,780 0.7223 0.555 0.555 0.630 0.540 0.548 34,667 0.5417 2.78%
2018-06-21 0 0.720 0.720 0.790 0.720 0.800 86,000 66,320 0.7712 0.540 0.540 0.593 0.540 0.600 114,667 0.5784 -1.37%
2018-06-20 0 0.730 0.730 0.790 0.730 0.790 34,000 26,180 0.7700 0.548 0.548 0.593 0.548 0.593 45,333 0.5775 0.00%
2018-06-19 0 0.730 0.730 0.780 0.730 0.790 210,000 162,580 0.7742 0.548 0.548 0.585 0.548 0.593 280,000 0.5806 -8.75%
2018-06-15 0 0.800 0.800 0.810 0.800 0.820 262,000 211,380 0.8068 0.600 0.600 0.608 0.600 0.615 349,333 0.6051 1.27%
2018-06-14 0 0.790 0.790 0.810 0.780 0.830 72,000 57,700 0.8014 0.593 0.593 0.608 0.585 0.622 96,000 0.6010 -2.47%
2018-06-13 0 0.810 0.810 0.860 0.800 0.880 32,000 26,440 0.8263 0.608 0.608 0.645 0.600 0.660 42,667 0.6197 -2.41%
2018-06-12 0 0.830 0.830 0.880 0.830 0.830 4,000 3,320 0.8300 0.622 0.622 0.660 0.622 0.622 5,333 0.6225 0.00%
2018-06-11 0 0.830 0.830 0.890 0.830 0.880 12,000 10,360 0.8633 0.622 0.622 0.667 0.622 0.660 16,000 0.6475 -1.19%
2018-06-08 0 0.840 0.840 0.900 0.840 0.840 2,000 1,680 0.8400 0.630 0.630 0.675 0.630 0.630 2,667 0.6300 0.00%
2018-06-07 0 0.840 0.840 0.880 0.830 0.860 300,000 254,260 0.8475 0.630 0.630 0.660 0.622 0.645 400,000 0.6356 -1.18%
2018-06-06 0 0.850 0.850 0.880 0.810 0.900 196,000 171,700 0.8760 0.638 0.638 0.660 0.608 0.675 261,333 0.6570 2.41%
2018-06-05 0 0.830 0.720 0.850 0.830 0.880 30,000 25,780 0.8593 0.622 0.540 0.638 0.622 0.660 40,000 0.6445 5.06%
2018-06-04 0 0.790 0.790 0.880 0.770 0.790 42,000 32,700 0.7786 0.593 0.593 0.660 0.577 0.593 56,000 0.5839 1.28%
2018-06-01 0 0.780 0.780 0.810 0.780 0.980 266,000 216,900 0.8154 0.585 0.585 0.608 0.585 0.735 354,667 0.6116 2.63%
2018-05-31 0 0.760 0.760 0.840 0.700 0.800 4,816,000 3,666,480 0.7613 0.570 0.570 0.630 0.525 0.600 6,421,333 0.5710 0.00%
2018-05-30 0 0.760 0.690 0.760 0.730 0.850 744,000 566,240 0.7611 0.570 0.517 0.570 0.548 0.638 992,000 0.5708 -2.56%
2018-05-29 0 0.780 0.760 0.780 0.760 0.820 572,000 455,400 0.7962 0.585 0.570 0.585 0.570 0.615 762,667 0.5971 -6.02%
2018-05-28 0 0.830 0.830 0.850 0.830 0.910 506,000 444,500 0.8785 0.622 0.622 0.638 0.622 0.683 674,667 0.6588 -6.74%
2018-05-25 0 0.890 0.860 0.890 0.890 0.930 334,000 301,400 0.9024 0.667 0.645 0.667 0.667 0.698 445,333 0.6768 -3.26%
2018-05-24 0 0.920 0.870 0.920 0.900 0.980 286,000 278,220 0.9728 0.690 0.653 0.690 0.675 0.735 381,333 0.7296 -5.15%
2018-05-23 0 0.970 0.900 0.970 1.000 1.050 114,000 115,020 1.0089 0.728 0.675 0.728 0.750 0.787 152,000 0.7567 -1.02%
2018-05-21 0 0.980 0.850 0.980 1.010 1.070 30,000 30,900 1.0300 0.735 0.638 0.735 0.757 0.803 40,000 0.7725 -9.26%
2018-05-18 0 1.080 1.080 1.100 1.080 1.090 132,000 142,660 1.0808 0.810 0.810 0.825 0.810 0.818 176,000 0.8106 -0.92%
2018-05-17 0 1.090 1.020 1.100 1.090 1.190 626,000 711,240 1.1362 0.818 0.765 0.825 0.818 0.893 834,667 0.8521 -0.91%
2018-05-16 0 1.100 1.100 1.190 1.070 1.150 366,000 402,100 1.0986 0.825 0.825 0.893 0.803 0.862 488,000 0.8240 13.40%
2018-05-15 0 0.970 0.970 0.990 0.910 0.970 352,000 323,840 0.9200 0.728 0.728 0.743 0.683 0.728 469,333 0.6900 6.59%
2018-05-14 0 0.910 0.910 0.920 0.910 0.920 80,000 73,020 0.9128 0.683 0.683 0.690 0.683 0.690 106,667 0.6846 -1.09%
2018-05-11 0 0.920 0.870 0.920 - - 0 0 - 0.690 0.653 0.690 - - 0 - 0.00%
2018-05-10 0 0.920 0.870 0.920 0.920 0.930 304,000 282,260 0.9285 0.690 0.653 0.690 0.690 0.698 405,333 0.6964 5.75%
2018-05-09 0 0.870 0.870 0.920 0.870 0.870 10,000 8,700 0.8700 0.653 0.653 0.690 0.653 0.653 13,333 0.6525 0.00%
2018-05-08 0 0.870 0.870 0.900 0.870 0.920 40,000 36,060 0.9015 0.653 0.653 0.675 0.653 0.690 53,333 0.6761 -3.33%
2018-05-07 0 0.900 0.780 0.900 0.930 0.930 20,000 18,600 0.9300 0.675 0.585 0.675 0.698 0.698 26,667 0.6975 -3.23%
2018-05-04 0 0.930 0.900 0.930 - - 0 0 - 0.698 0.675 0.698 - - 0 - 0.00%
2018-05-03 0 0.930 0.800 0.930 0.900 0.930 24,000 22,080 0.9200 0.698 0.600 0.698 0.675 0.698 32,000 0.6900 1.09%
2018-05-02 0 0.920 0.820 0.920 0.820 0.940 670,000 553,160 0.8256 0.690 0.615 0.690 0.615 0.705 893,333 0.6192 6.98%
2018-04-30 0 0.860 0.800 0.860 0.890 0.930 90,000 80,580 0.8953 0.645 0.600 0.645 0.667 0.698 120,000 0.6715 -6.52%
2018-04-27 0 0.920 0.880 0.910 0.850 0.980 336,000 316,600 0.9423 0.690 0.660 0.683 0.638 0.735 448,000 0.7067 -4.17%
2018-04-26 0 0.960 0.960 0.970 0.960 0.980 20,000 19,400 0.9700 0.720 0.720 0.728 0.720 0.735 26,667 0.7275 2.13%
2018-04-25 0 0.940 0.940 0.970 0.900 0.970 264,000 248,000 0.9394 0.705 0.705 0.728 0.675 0.728 352,000 0.7045 -3.09%
2018-04-24 0 0.970 0.960 0.970 0.950 1.070 194,000 189,780 0.9782 0.728 0.720 0.728 0.712 0.803 258,667 0.7337 -12.61%
2018-04-23 0 1.110 0.930 1.110 0.850 1.170 22,000 24,260 1.1027 0.833 0.698 0.833 0.638 0.877 29,333 0.8270 -0.89%
2018-04-20 0 1.120 0.600 1.200 - - 0 0 - 0.840 0.450 0.900 - - 0 - 0.00%
2018-04-19 0 1.120 0.910 1.120 1.120 1.120 10,000 11,200 1.1200 0.840 0.683 0.840 0.840 0.840 13,333 0.8400 0.00%
2018-04-18 0 1.120 1.000 1.120 1.120 1.120 4,000 4,480 1.1200 0.840 0.750 0.840 0.840 0.840 5,333 0.8400 0.00%
2018-04-17 0 1.120 1.000 1.120 1.120 1.120 10,000 11,200 1.1200 0.840 0.750 0.840 0.840 0.840 13,333 0.8400 0.00%
2018-04-16 0 1.120 - 1.120 1.120 1.120 32,000 35,840 1.1200 0.840 - 0.840 0.840 0.840 42,667 0.8400 0.00%
2018-04-13 0 1.120 1.070 1.120 1.120 1.120 10,000 11,200 1.1200 0.840 0.803 0.840 0.840 0.840 13,333 0.8400 4.67%
2018-04-12 0 1.070 1.070 1.100 1.020 1.200 26,000 28,520 1.0969 0.803 0.803 0.825 0.765 0.900 34,667 0.8227 -6.14%
2018-04-11 0 1.140 1.140 1.170 1.140 1.190 32,000 37,160 1.1613 0.855 0.855 0.877 0.855 0.893 42,667 0.8709 -5.00%
2018-04-10 0 1.200 1.180 1.200 1.200 1.200 10,000 12,000 1.2000 0.900 0.885 0.900 0.900 0.900 13,333 0.9000 7.14%
2018-04-09 0 1.120 1.120 1.140 1.120 1.200 378,000 433,060 1.1457 0.840 0.840 0.855 0.840 0.900 504,000 0.8592 -1.75%
2018-04-06 0 1.140 0.680 1.140 1.150 1.150 2,000 2,300 1.1500 0.855 0.510 0.855 0.862 0.862 2,667 0.8625 -0.87%
2018-04-04 0 1.150 1.150 1.170 1.120 1.200 192,000 224,320 1.1683 0.862 0.862 0.877 0.840 0.900 256,000 0.8762 -2.54%
2018-04-03 0 1.180 1.180 1.190 1.180 1.200 236,000 280,360 1.1880 0.885 0.885 0.893 0.885 0.900 314,667 0.8910 -1.67%
2018-03-29 0 1.200 1.020 1.200 1.200 1.200 10,000 12,000 1.2000 0.900 0.765 0.900 0.900 0.900 13,333 0.9000 0.00%
2018-03-28 0 1.200 1.100 1.200 1.200 1.200 4,000 4,800 1.2000 0.900 0.825 0.900 0.900 0.900 5,333 0.9000 6.19%
2018-03-27 0 1.130 1.130 1.140 1.130 1.220 42,000 48,560 1.1562 0.847 0.847 0.855 0.847 0.915 56,000 0.8671 -0.88%
2018-03-26 0 1.140 1.130 1.160 1.130 1.140 102,000 115,500 1.1324 0.855 0.847 0.870 0.847 0.855 136,000 0.8493 0.88%
2018-03-23 0 1.130 1.130 1.140 1.130 1.130 50,000 56,500 1.1300 0.847 0.847 0.855 0.847 0.847 66,667 0.8475 -3.42%
2018-03-22 0 1.170 1.010 1.170 - - 0 0 - 0.877 0.757 0.877 - - 0 - 0.00%
2018-03-21 0 1.170 1.160 1.170 1.180 1.200 48,000 57,260 1.1929 0.877 0.870 0.877 0.885 0.900 64,000 0.8947 3.54%
2018-03-20 0 1.130 1.130 1.290 1.100 1.340 456,000 601,920 1.3200 0.847 0.847 0.967 0.825 1.005 608,000 0.9900 -11.72%
2018-03-19 0 1.280 1.280 1.320 1.190 1.280 842,000 1,052,240 1.2497 0.960 0.960 0.990 0.893 0.960 1,122,667 0.9373 8.47%
2018-03-16 0 1.180 1.100 1.190 1.180 1.180 10,000 11,800 1.1800 0.885 0.825 0.893 0.885 0.885 13,333 0.8850 0.85%
2018-03-15 0 1.170 1.100 1.190 1.120 1.170 220,000 248,240 1.1284 0.877 0.825 0.893 0.840 0.877 293,333 0.8463 2.63%
2018-03-14 0 1.140 1.030 1.140 1.140 1.140 78,000 88,920 1.1400 0.855 0.772 0.855 0.855 0.855 104,000 0.8550 -2.56%
2018-03-13 0 1.170 1.160 1.190 1.170 1.170 10,000 11,700 1.1700 0.877 0.870 0.893 0.877 0.877 13,333 0.8775 -1.68%
2018-03-12 0 1.190 1.010 1.190 1.200 1.200 60,000 72,000 1.2000 0.893 0.757 0.893 0.900 0.900 80,000 0.9000 -0.83%
2018-03-09 0 1.200 1.130 1.200 1.200 1.200 16,000 19,200 1.2000 0.900 0.847 0.900 0.900 0.900 21,333 0.9000 -0.83%
2018-03-08 0 1.210 1.030 1.210 1.210 1.210 8,000 9,680 1.2100 0.908 0.772 0.908 0.908 0.908 10,667 0.9075 0.00%
2018-03-07 0 1.210 1.010 1.210 1.210 1.210 10,000 12,100 1.2100 0.908 0.757 0.908 0.908 0.908 13,333 0.9075 0.00%
2018-03-06 0 1.210 1.040 1.210 1.210 1.210 30,000 36,300 1.2100 0.908 0.780 0.908 0.908 0.908 40,000 0.9075 -2.42%
2018-03-05 0 1.240 1.010 1.240 1.240 1.240 18,000 22,320 1.2400 0.930 0.757 0.930 0.930 0.930 24,000 0.9300 0.00%
2018-03-02 0 1.240 1.100 1.240 1.230 1.240 10,000 12,380 1.2380 0.930 0.825 0.930 0.923 0.930 13,333 0.9285 3.33%
2018-03-01 0 1.200 1.100 1.200 1.200 1.200 188,000 225,600 1.2000 0.900 0.825 0.900 0.900 0.900 250,667 0.9000 0.00%
2018-02-28 0 1.200 1.200 1.220 1.200 1.220 70,000 84,240 1.2034 0.900 0.900 0.915 0.900 0.915 93,333 0.9026 2.56%
2018-02-27 0 1.170 1.160 1.220 1.160 1.220 354,000 425,960 1.2033 0.877 0.870 0.915 0.870 0.915 472,000 0.9025 -4.88%
2018-02-26 0 1.230 1.230 1.250 1.230 1.250 102,000 126,460 1.2398 0.923 0.923 0.937 0.923 0.937 136,000 0.9299 -0.81%
2018-02-23 0 1.240 1.110 1.240 1.240 1.240 16,000 19,840 1.2400 0.930 0.833 0.930 0.930 0.930 21,333 0.9300 -0.80%
2018-02-22 0 1.250 1.100 1.250 1.250 1.250 10,000 12,500 1.2500 0.937 0.825 0.937 0.937 0.937 13,333 0.9375 0.00%
2018-02-21 0 1.250 1.110 1.250 1.260 1.260 14,000 17,640 1.2600 0.937 0.833 0.937 0.945 0.945 18,667 0.9450 0.00%
2018-02-20 0 1.250 1.130 1.250 1.250 1.260 20,000 25,100 1.2550 0.937 0.847 0.937 0.937 0.945 26,667 0.9412 0.81%
2018-02-15 0 1.240 1.110 1.240 1.240 1.240 10,000 12,400 1.2400 0.930 0.833 0.930 0.930 0.930 13,333 0.9300 0.00%
2018-02-14 0 1.240 1.160 1.240 1.250 1.250 10,000 12,500 1.2500 0.930 0.870 0.930 0.937 0.937 13,333 0.9375 -0.80%
2018-02-13 0 1.250 1.240 1.250 1.240 1.260 158,000 196,240 1.2420 0.937 0.930 0.937 0.930 0.945 210,667 0.9315 2.46%
2018-02-12 0 1.220 1.180 1.230 1.150 1.240 364,000 433,440 1.1908 0.915 0.885 0.923 0.862 0.930 485,333 0.8931 -1.61%
2018-02-09 0 1.240 1.060 1.240 1.100 1.240 400,000 465,720 1.1643 0.930 0.795 0.930 0.825 0.930 533,333 0.8732 7.83%
2018-02-08 0 1.150 1.150 1.180 1.080 1.160 238,000 267,420 1.1236 0.862 0.862 0.885 0.810 0.870 317,333 0.8427 6.48%
2018-02-07 0 1.080 1.090 1.170 1.020 1.350 3,328,000 3,695,220 1.1103 0.810 0.818 0.877 0.765 1.013 4,437,333 0.8328 -7.69%
2018-02-06 0 1.170 1.120 1.170 1.120 1.190 394,100 457,184 1.1601 0.877 0.840 0.877 0.840 0.893 525,467 0.8701 -2.50%
2018-02-05 0 1.200 1.150 1.210 1.160 1.230 202,000 246,460 1.2201 0.900 0.862 0.908 0.870 0.923 269,333 0.9151 -3.23%
2018-02-02 0 1.240 1.140 1.250 1.090 1.240 144,000 174,660 1.2129 0.930 0.855 0.937 0.818 0.930 192,000 0.9097 3.33%
2018-02-01 0 1.200 1.220 1.260 1.190 1.260 160,000 197,880 1.2368 0.900 0.915 0.945 0.893 0.945 213,333 0.9276 -4.76%
2018-01-31 0 1.260 1.260 1.270 1.260 1.300 146,000 185,720 1.2721 0.945 0.945 0.952 0.945 0.975 194,667 0.9540 0.80%
2018-01-30 0 1.250 1.200 1.280 - - 0 0 - 0.937 0.900 0.960 - - 0 - 0.00%
2018-01-29 0 1.250 1.250 1.260 1.250 1.280 156,000 197,320 1.2649 0.937 0.937 0.945 0.937 0.960 208,000 0.9487 -3.85%
2018-01-26 0 1.300 1.260 1.300 1.250 1.300 250,000 319,400 1.2776 0.975 0.945 0.975 0.937 0.975 333,333 0.9582 0.78%
2018-01-25 0 1.290 1.270 1.300 1.260 1.320 430,000 550,020 1.2791 0.967 0.952 0.975 0.945 0.990 573,333 0.9593 0.78%
2018-01-24 0 1.280 1.280 1.300 1.250 1.350 296,000 383,420 1.2953 0.960 0.960 0.975 0.937 1.013 394,667 0.9715 -3.03%
2018-01-23 0 1.320 1.300 1.320 1.270 1.360 70,000 92,000 1.3143 0.990 0.975 0.990 0.952 1.020 93,333 0.9857 3.94%
2018-01-22 0 1.270 1.260 1.300 1.250 1.300 504,000 647,180 1.2841 0.952 0.945 0.975 0.937 0.975 672,000 0.9631 -0.78%
2018-01-19 0 1.280 1.280 1.300 1.280 1.370 560,000 739,220 1.3200 0.960 0.960 0.975 0.960 1.028 746,667 0.9900 -3.03%
2018-01-18 0 1.320 1.320 1.340 1.280 1.350 98,000 129,880 1.3253 0.990 0.990 1.005 0.960 1.013 130,667 0.9940 -2.22%
2018-01-17 0 1.350 1.290 1.360 1.270 1.360 342,000 447,260 1.3078 1.013 0.967 1.020 0.952 1.020 456,000 0.9808 1.50%
2018-01-16 0 1.330 1.300 1.330 1.300 1.360 226,000 299,200 1.3239 0.998 0.975 0.998 0.975 1.020 301,333 0.9929 2.31%
2018-01-15 0 1.300 1.300 1.330 1.300 1.330 60,000 79,140 1.3190 0.975 0.975 0.998 0.975 0.998 80,000 0.9892 -0.76%
2018-01-12 0 1.310 1.310 1.330 1.300 1.330 110,000 144,840 1.3167 0.982 0.982 0.998 0.975 0.998 146,667 0.9875 -1.50%
2018-01-11 0 1.330 1.300 1.330 1.300 1.330 110,000 144,600 1.3145 0.998 0.975 0.998 0.975 0.998 146,667 0.9859 3.91%
2018-01-10 0 1.280 1.280 1.310 1.280 1.330 1,168,000 1,517,380 1.2991 0.960 0.960 0.982 0.960 0.998 1,557,333 0.9743 -3.76%
2018-01-09 0 1.330 1.330 1.340 1.290 1.390 2,066,000 2,734,880 1.3238 0.998 0.998 1.005 0.967 1.042 2,754,667 0.9928 1.53%
2018-01-08 0 1.310 1.310 1.350 1.280 1.350 140,000 183,380 1.3099 0.982 0.982 1.013 0.960 1.013 186,667 0.9824 -2.24%
2018-01-05 0 1.340 1.330 1.340 1.320 1.360 858,000 1,161,960 1.3543 1.005 0.998 1.005 0.990 1.020 1,144,000 1.0157 -1.47%
2018-01-04 0 1.360 1.340 1.360 1.330 1.370 346,000 468,320 1.3535 1.020 1.005 1.020 0.998 1.028 461,333 1.0151 1.49%
2018-01-03 0 1.340 1.330 1.340 1.320 1.370 742,000 993,880 1.3395 1.005 0.998 1.005 0.990 1.028 989,333 1.0046 2.29%
2018-01-02 0 1.310 1.300 1.330 1.300 1.400 1,874,000 2,516,240 1.3427 0.982 0.975 0.998 0.975 1.050 2,498,667 1.0070 -6.43%
2017-12-29 0 1.400 1.370 1.400 1.300 1.400 472,000 636,780 1.3491 1.050 1.028 1.050 0.975 1.050 629,333 1.0118 4.48%
2017-12-28 0 1.340 1.340 1.360 1.330 1.410 374,000 520,260 1.3911 1.005 1.005 1.020 0.998 1.057 498,667 1.0433 -3.60%
2017-12-27 0 1.390 1.350 1.400 1.330 1.400 382,000 520,980 1.3638 1.042 1.013 1.050 0.998 1.050 509,333 1.0229 0.00%
2017-12-22 0 1.390 1.360 1.390 1.360 1.400 22,000 30,620 1.3918 1.042 1.020 1.042 1.020 1.050 29,333 1.0439 0.72%
2017-12-21 0 1.380 1.360 1.380 1.320 1.400 636,000 850,840 1.3378 1.035 1.020 1.035 0.990 1.050 848,000 1.0033 2.22%
2017-12-20 0 1.350 1.340 1.380 1.330 1.380 136,000 184,640 1.3576 1.013 1.005 1.035 0.998 1.035 181,333 1.0182 -3.57%
2017-12-19 0 1.400 1.370 1.400 1.340 1.410 552,000 762,920 1.3821 1.050 1.028 1.050 1.005 1.057 736,000 1.0366 1.45%
2017-12-18 0 1.380 1.350 1.380 1.330 1.380 532,000 711,080 1.3366 1.035 1.013 1.035 0.998 1.035 709,333 1.0025 3.76%
2017-12-15 0 1.330 1.320 1.330 1.320 1.370 566,000 758,760 1.3406 0.998 0.990 0.998 0.990 1.028 754,667 1.0054 -1.48%
2017-12-14 0 1.350 1.350 1.390 1.290 1.390 744,000 1,007,860 1.3547 1.013 1.013 1.042 0.967 1.042 992,000 1.0160 0.00%
2017-12-13 0 1.350 1.350 1.360 1.330 1.380 512,000 690,760 1.3491 1.013 1.013 1.020 0.998 1.035 682,667 1.0119 0.00%
2017-12-12 0 1.350 1.340 1.380 1.350 1.450 336,000 466,900 1.3896 1.013 1.005 1.035 1.013 1.088 448,000 1.0422 -0.74%
2017-12-11 0 1.360 1.360 1.370 1.330 1.410 810,000 1,113,340 1.3745 1.020 1.020 1.028 0.998 1.057 1,080,000 1.0309 -0.73%
2017-12-08 0 1.370 1.370 1.380 1.300 1.390 3,720,000 5,038,040 1.3543 1.028 1.028 1.035 0.975 1.042 4,960,000 1.0157 -0.72%
2017-12-07 0 1.380 1.380 1.420 1.350 1.540 1,066,000 1,497,440 1.4047 1.035 1.035 1.065 1.013 1.155 1,421,333 1.0535 0.00%
2017-12-06 0 1.380 1.380 1.400 1.360 1.520 2,054,000 2,929,280 1.4261 1.035 1.035 1.050 1.020 1.140 2,738,667 1.0696 -8.00%
2017-12-05 0 1.500 1.490 1.530 1.450 1.540 172,000 259,160 1.5067 1.125 1.118 1.147 1.088 1.155 229,333 1.1301 0.00%
2017-12-04 0 1.500 1.500 1.520 1.500 1.550 510,000 771,200 1.5122 1.125 1.125 1.140 1.125 1.162 680,000 1.1341 -3.23%
2017-12-01 0 1.550 1.520 1.540 1.510 1.570 156,000 240,760 1.5433 1.162 1.140 1.155 1.132 1.178 208,000 1.1575 0.00%
2017-11-30 0 1.550 - 1.550 1.500 1.630 6,276,000 9,702,580 1.5460 1.162 - 1.162 1.125 1.222 8,368,000 1.1595 0.65%
2017-11-29 0 1.540 1.540 1.560 1.540 1.580 480,000 750,650 1.5639 1.155 1.155 1.170 1.155 1.185 640,000 1.1729 -3.14%
2017-11-28 0 1.590 1.580 1.600 1.510 1.600 2,426,000 3,784,410 1.5599 1.193 1.185 1.200 1.132 1.200 3,234,667 1.1700 0.63%
2017-11-27 0 1.580 1.550 1.580 1.520 1.600 1,528,000 2,367,360 1.5493 1.185 1.162 1.185 1.140 1.200 2,037,333 1.1620 1.28%
2017-11-24 0 1.560 1.550 1.560 1.520 1.580 1,272,000 1,969,920 1.5487 1.170 1.162 1.170 1.140 1.185 1,696,000 1.1615 0.65%
2017-11-23 0 1.550 1.550 1.580 1.530 1.600 1,452,000 2,262,420 1.5581 1.162 1.162 1.185 1.147 1.200 1,936,000 1.1686 -2.52%
2017-11-22 0 1.590 1.550 1.590 1.540 1.600 1,126,000 1,766,530 1.5689 1.193 1.162 1.193 1.155 1.200 1,501,333 1.1766 -0.62%
2017-11-21 0 1.600 1.590 1.600 1.580 1.630 598,000 960,890 1.6068 1.200 1.193 1.200 1.185 1.222 797,333 1.2051 -1.23%
2017-11-20 0 1.620 1.590 1.620 1.590 1.640 468,000 754,640 1.6125 1.215 1.193 1.215 1.193 1.230 624,000 1.2094 1.25%
2017-11-17 0 1.600 1.600 1.620 1.600 1.640 842,000 1,365,270 1.6215 1.200 1.200 1.215 1.200 1.230 1,122,667 1.2161 0.00%
2017-11-16 0 1.600 1.600 1.620 1.600 1.640 1,034,000 1,676,200 1.6211 1.200 1.200 1.215 1.200 1.230 1,378,667 1.2158 -0.62%
2017-11-15 0 1.610 1.600 1.610 1.600 1.650 1,148,000 1,850,580 1.6120 1.208 1.200 1.208 1.200 1.237 1,530,667 1.2090 -0.62%
2017-11-14 0 1.620 1.620 1.630 1.610 1.630 2,490,000 4,032,620 1.6195 1.215 1.215 1.222 1.208 1.222 3,320,000 1.2146 1.25%
2017-11-13 0 1.600 1.580 1.600 1.560 1.610 714,000 1,137,080 1.5925 1.200 1.185 1.200 1.170 1.208 952,000 1.1944 0.63%
2017-11-10 0 1.590 1.570 1.590 1.540 1.600 1,234,000 1,955,140 1.5844 1.193 1.178 1.193 1.155 1.200 1,645,333 1.1883 2.58%
2017-11-09 0 1.550 1.550 1.560 1.510 1.560 1,560,000 2,397,580 1.5369 1.162 1.162 1.170 1.132 1.170 2,080,000 1.1527 1.31%
2017-11-08 0 1.530 1.520 1.530 1.520 1.550 2,138,000 3,286,900 1.5374 1.147 1.140 1.147 1.140 1.162 2,850,667 1.1530 -1.29%
2017-11-07 0 1.550 1.520 1.550 1.500 1.550 2,550,000 3,889,820 1.5254 1.162 1.140 1.162 1.125 1.162 3,400,000 1.1441 -0.64%
2017-11-06 0 1.560 1.550 1.560 1.520 1.570 1,252,000 1,944,000 1.5527 1.170 1.162 1.170 1.140 1.178 1,669,333 1.1645 -0.64%
2017-11-03 0 1.570 1.550 1.570 1.500 1.570 1,444,000 2,232,480 1.5460 1.178 1.162 1.178 1.125 1.178 1,925,333 1.1595 0.64%
2017-11-02 0 1.560 1.530 1.560 1.470 1.570 2,290,000 3,514,000 1.5345 1.170 1.147 1.170 1.103 1.178 3,053,333 1.1509 -1.27%
2017-11-01 0 1.580 1.570 1.580 1.540 1.610 2,858,000 4,509,760 1.5779 1.185 1.178 1.185 1.155 1.208 3,810,667 1.1835 0.64%
2017-10-31 0 1.570 1.530 1.570 1.530 1.600 2,580,000 4,030,880 1.5624 1.178 1.147 1.178 1.147 1.200 3,440,000 1.1718 2.61%
2017-10-30 0 1.530 1.530 1.560 1.530 1.580 3,476,000 5,442,720 1.5658 1.147 1.147 1.170 1.147 1.185 4,634,667 1.1743 -3.16%
2017-10-27 0 1.580 1.570 1.600 1.570 1.610 902,000 1,432,660 1.5883 1.185 1.178 1.200 1.178 1.208 1,202,667 1.1912 -1.25%
2017-10-26 0 1.600 1.590 1.610 1.560 1.650 2,638,000 4,208,360 1.5953 1.200 1.193 1.208 1.170 1.237 3,517,333 1.1965 0.00%
2017-10-25 0 1.600 1.600 1.610 1.550 1.620 5,830,000 9,221,520 1.5817 1.200 1.200 1.208 1.162 1.215 7,773,333 1.1863 0.00%
2017-10-24 0 1.600 1.590 1.600 1.560 1.730 12,005,000 19,831,050 1.6519 1.200 1.193 1.200 1.170 1.298 16,006,667 1.2389 -0.62%
2017-10-23 0 1.610 1.600 1.610 1.440 1.650 16,188,000 25,608,180 1.5819 1.208 1.200 1.208 1.080 1.237 21,584,000 1.1864 11.81%
2017-10-20 0 1.440 1.420 1.450 1.420 1.450 410,000 588,720 1.4359 1.080 1.065 1.088 1.065 1.088 546,667 1.0769 3.60%
2017-10-19 0 1.390 1.390 1.410 1.380 1.450 1,198,000 1,687,200 1.4083 1.042 1.042 1.057 1.035 1.088 1,597,333 1.0563 -1.42%
2017-10-18 0 1.410 1.400 1.420 1.400 1.450 950,000 1,357,960 1.4294 1.057 1.050 1.065 1.050 1.088 1,266,667 1.0721 0.71%
2017-10-17 0 1.400 1.400 1.440 1.400 1.480 324,000 467,380 1.4425 1.050 1.050 1.080 1.050 1.110 432,000 1.0819 -3.45%
2017-10-16 0 1.450 1.390 1.450 1.380 1.450 600,000 851,820 1.4197 1.088 1.042 1.088 1.035 1.088 800,000 1.0648 3.57%
2017-10-13 0 1.400 1.400 1.420 1.400 1.440 1,010,000 1,419,080 1.4050 1.050 1.050 1.065 1.050 1.080 1,346,667 1.0538 -0.71%
2017-10-12 0 1.410 1.400 1.420 - - 0 0 - 1.057 1.050 1.065 - - 0 - 0.00%
2017-10-11 0 1.410 1.400 1.460 1.400 1.410 16,000 22,460 1.4038 1.057 1.050 1.095 1.050 1.057 21,333 1.0528 -2.08%
2017-10-10 0 1.440 1.420 1.440 1.400 1.450 356,000 506,640 1.4231 1.080 1.065 1.080 1.050 1.088 474,667 1.0674 -1.37%
2017-10-09 0 1.460 1.430 1.460 1.420 1.480 1,160,000 1,676,240 1.4450 1.095 1.072 1.095 1.065 1.110 1,546,667 1.0838 5.80%
2017-10-06 0 1.380 1.370 1.400 1.360 1.440 324,000 454,540 1.4029 1.035 1.028 1.050 1.020 1.080 432,000 1.0522 -3.50%
2017-10-04 0 1.430 1.420 1.460 1.430 1.480 26,000 37,940 1.4592 1.072 1.065 1.095 1.072 1.110 34,667 1.0944 -2.05%
2017-10-03 0 1.460 1.420 1.470 1.420 1.470 66,000 94,720 1.4352 1.095 1.065 1.103 1.065 1.103 88,000 1.0764 -2.01%
2017-09-29 0 1.490 1.430 1.490 1.450 1.490 62,000 90,440 1.4587 1.118 1.072 1.118 1.088 1.118 82,667 1.0940 2.76%
2017-09-28 0 1.450 1.440 1.450 1.420 1.450 54,000 77,460 1.4344 1.088 1.080 1.088 1.065 1.088 72,000 1.0758 0.69%
2017-09-27 0 1.440 1.420 1.450 1.380 1.480 474,000 666,940 1.4070 1.080 1.065 1.088 1.035 1.110 632,000 1.0553 2.86%
2017-09-26 0 1.400 1.400 1.430 1.400 1.500 518,000 739,860 1.4283 1.050 1.050 1.072 1.050 1.125 690,667 1.0712 -3.45%
2017-09-25 0 1.450 1.400 1.450 1.400 1.490 818,000 1,171,700 1.4324 1.088 1.050 1.088 1.050 1.118 1,090,667 1.0743 2.84%
2017-09-22 0 1.410 1.410 1.430 1.360 1.460 3,128,000 4,378,120 1.3997 1.057 1.057 1.072 1.020 1.095 4,170,667 1.0497 -0.70%
2017-09-21 0 1.420 1.410 1.420 1.410 1.500 854,000 1,229,280 1.4394 1.065 1.057 1.065 1.057 1.125 1,138,667 1.0796 -4.05%
2017-09-20 0 1.480 1.460 1.510 1.450 1.490 408,000 595,380 1.4593 1.110 1.095 1.132 1.088 1.118 544,000 1.0944 -1.33%
2017-09-19 0 1.500 1.490 1.510 1.490 1.500 238,000 356,920 1.4997 1.125 1.118 1.132 1.118 1.125 317,333 1.1247 0.67%
2017-09-18 0 1.490 1.470 1.520 1.490 1.520 236,000 354,380 1.5016 1.118 1.103 1.140 1.118 1.140 314,667 1.1262 0.00%
2017-09-15 0 1.490 1.490 1.510 1.480 1.550 926,000 1,390,940 1.5021 1.118 1.118 1.132 1.110 1.162 1,234,667 1.1266 1.36%
2017-09-14 0 1.470 1.470 1.480 1.430 1.540 1,946,000 2,866,440 1.4730 1.103 1.103 1.110 1.072 1.155 2,594,667 1.1047 -2.65%
2017-09-13 0 1.510 1.480 1.510 1.480 1.510 282,000 422,820 1.4994 1.132 1.110 1.132 1.110 1.132 376,000 1.1245 0.00%
2017-09-12 0 1.510 1.500 1.550 1.490 1.620 1,056,000 1,605,060 1.5199 1.132 1.125 1.162 1.118 1.215 1,408,000 1.1400 -1.95%
2017-09-11 0 1.540 1.520 1.550 1.510 1.650 2,408,000 3,754,680 1.5593 1.155 1.140 1.162 1.132 1.237 3,210,667 1.1694 -6.10%
2017-09-08 0 1.640 1.610 1.640 1.580 1.700 984,000 1,616,120 1.6424 1.230 1.208 1.230 1.185 1.275 1,312,000 1.2318 0.00%
2017-09-07 0 1.640 1.630 1.640 1.540 1.720 16,720,000 27,952,240 1.6718 1.230 1.222 1.230 1.155 1.290 22,293,333 1.2538 0.00%
2017-09-06 0 1.640 1.630 1.650 1.500 1.660 12,526,000 20,118,700 1.6062 1.230 1.222 1.237 1.125 1.245 16,701,333 1.2046 6.49%
2017-09-05 0 1.540 1.520 1.540 1.460 1.540 676,000 1,028,020 1.5207 1.155 1.140 1.155 1.095 1.155 901,333 1.1406 1.99%
2017-09-04 0 1.510 1.500 1.520 1.450 1.540 578,000 865,200 1.4969 1.132 1.125 1.140 1.088 1.155 770,667 1.1227 6.34%
2017-09-01 0 1.430 1.430 1.440 1.400 1.480 266,000 380,460 1.4303 1.065 1.065 1.072 1.043 1.102 357,164 1.0652 -2.05%
2017-08-31 0 1.460 1.460 1.480 1.450 1.530 1,488,000 2,189,800 1.4716 1.087 1.087 1.102 1.080 1.139 1,997,972 1.0960 -3.31%
2017-08-30 0 1.510 1.500 1.510 1.400 1.650 6,944,000 10,650,660 1.5338 1.125 1.117 1.125 1.043 1.229 9,323,869 1.1423 9.42%
2017-08-29 0 1.380 1.360 1.400 1.330 1.410 1,840,000 2,520,580 1.3699 1.028 1.013 1.043 0.991 1.050 2,470,610 1.0202 -1.43%
2017-08-28 0 1.400 1.390 1.410 1.370 1.420 1,386,000 1,936,560 1.3972 1.043 1.035 1.050 1.020 1.058 1,861,014 1.0406 2.19%
2017-08-25 0 1.370 1.340 1.370 1.340 1.390 916,000 1,249,120 1.3637 1.020 0.998 1.020 0.998 1.035 1,229,934 1.0156 1.48%
2017-08-24 0 1.350 1.340 1.350 1.310 1.420 2,340,000 3,215,940 1.3743 1.005 0.998 1.005 0.976 1.058 3,141,972 1.0235 -5.59%
2017-08-22 0 1.430 1.400 1.450 1.400 1.460 2,486,000 3,554,780 1.4299 1.065 1.043 1.080 1.043 1.087 3,338,009 1.0649 1.42%
2017-08-21 0 1.410 1.400 1.420 1.390 1.490 6,644,000 9,514,660 1.4321 1.050 1.043 1.058 1.035 1.110 8,921,052 1.0665 -6.00%
2017-08-18 0 1.500 1.480 1.510 1.460 1.570 1,716,000 2,616,300 1.5247 1.117 1.102 1.125 1.087 1.169 2,304,113 1.1355 0.67%
2017-08-17 0 1.490 1.460 1.490 1.440 1.500 750,000 1,101,080 1.4681 1.110 1.087 1.110 1.072 1.117 1,007,042 1.0934 1.36%
2017-08-16 0 1.470 1.450 1.470 1.450 1.490 486,000 708,920 1.4587 1.095 1.080 1.095 1.080 1.110 652,563 1.0864 -2.00%
2017-08-15 0 1.500 1.490 1.500 1.460 1.600 1,360,000 2,055,900 1.5117 1.117 1.110 1.117 1.087 1.192 1,826,103 1.1258 3.45%
2017-08-14 0 1.450 1.450 1.490 1.420 1.500 354,000 523,360 1.4784 1.080 1.080 1.110 1.058 1.117 475,324 1.1011 -2.68%
2017-08-11 0 1.490 1.480 1.500 1.460 1.510 886,000 1,309,160 1.4776 1.110 1.102 1.117 1.087 1.125 1,189,653 1.1005 -0.67%
2017-08-10 0 1.500 1.500 1.520 1.460 1.520 2,050,000 3,062,140 1.4937 1.117 1.117 1.132 1.087 1.132 2,752,582 1.1125 0.67%
2017-08-09 0 1.490 1.480 1.490 1.440 1.490 620,000 905,740 1.4609 1.110 1.102 1.110 1.072 1.110 832,488 1.0880 1.36%
2017-08-08 0 1.470 1.460 1.500 1.450 1.570 8,020,000 12,130,040 1.5125 1.095 1.087 1.117 1.080 1.169 10,768,638 1.1264 -6.37%
2017-08-07 0 1.570 1.530 1.570 1.500 1.620 13,160,000 20,558,500 1.5622 1.169 1.139 1.169 1.117 1.207 17,670,235 1.1635 4.67%
2017-08-04 0 1.500 1.500 1.510 1.420 1.650 15,376,000 23,726,940 1.5431 1.117 1.117 1.125 1.058 1.229 20,645,709 1.1492 4.90%
2017-08-03 0 1.430 1.420 1.430 1.230 1.560 23,266,000 32,446,580 1.3946 1.065 1.058 1.065 0.916 1.162 31,239,793 1.0386 -8.33%
2017-08-02 0 1.560 1.530 1.560 1.460 1.780 17,377,000 28,845,110 1.6600 1.162 1.139 1.162 1.087 1.326 23,332,498 1.2363 -8.24%
2017-08-01 0 1.700 1.690 1.720 1.550 1.760 12,506,000 21,297,180 1.7030 1.266 1.259 1.281 1.154 1.311 16,792,094 1.2683 5.59%
2017-07-31 0 1.610 1.580 1.610 1.350 1.640 21,114,000 32,110,860 1.5208 1.199 1.177 1.199 1.005 1.221 28,350,254 1.1326 13.38%
2017-07-28 0 1.420 1.410 1.420 1.170 1.440 18,950,000 25,006,000 1.3196 1.058 1.050 1.058 0.871 1.072 25,444,601 0.9828 19.33%
2017-07-27 0 1.190 1.180 1.190 1.140 1.220 10,032,000 11,920,760 1.1883 0.886 0.879 0.886 0.849 0.909 13,470,197 0.8850 2.59%
2017-07-26 0 1.160 1.160 1.170 1.120 1.200 14,192,000 16,315,740 1.1496 0.864 0.864 0.871 0.834 0.894 19,055,925 0.8562 1.75%
2017-07-25 0 1.140 1.130 1.140 1.020 1.160 9,772,110 10,820,467 1.1073 0.849 0.842 0.849 0.760 0.864 13,121,237 0.8247 5.56%
2017-07-24 0 1.080 1.080 1.090 0.930 1.100 12,900,000 13,318,360 1.0324 0.804 0.804 0.812 0.693 0.819 17,321,127 0.7689 16.13%
2017-07-21 0 0.930 0.910 0.930 0.820 0.950 11,430,000 10,226,120 0.8947 0.693 0.678 0.693 0.611 0.708 15,347,324 0.6663 8.14%
2017-07-20 0 0.860 0.840 0.850 0.740 0.870 17,514,000 14,285,660 0.8157 0.640 0.626 0.633 0.551 0.648 23,516,451 0.6075 16.22%
2017-07-19 0 0.740 0.720 0.740 0.710 0.740 2,600,000 1,880,500 0.7233 0.551 0.536 0.551 0.529 0.551 3,491,080 0.5387 0.00%
2017-07-18 0 0.740 0.730 0.740 0.710 0.770 4,290,000 3,171,640 0.7393 0.551 0.544 0.551 0.529 0.573 5,760,282 0.5506 0.00%
2017-07-17 0 0.740 0.740 0.750 0.710 0.750 4,378,000 3,219,060 0.7353 0.551 0.551 0.559 0.529 0.559 5,878,441 0.5476 1.37%
2017-07-14 0 0.730 0.720 0.730 0.720 0.730 1,618,000 1,167,380 0.7215 0.544 0.536 0.544 0.536 0.544 2,172,526 0.5373 0.00%
2017-07-13 0 0.730 0.720 0.730 0.690 0.730 4,812,000 3,415,800 0.7099 0.544 0.536 0.544 0.514 0.544 6,461,183 0.5287 4.29%
2017-07-12 0 0.700 0.700 0.710 0.680 0.750 2,956,000 2,132,280 0.7213 0.521 0.521 0.529 0.506 0.559 3,969,089 0.5372 2.94%
2017-07-11 0 0.680 0.670 0.680 0.660 0.690 4,864,000 3,297,840 0.6780 0.506 0.499 0.506 0.492 0.514 6,531,005 0.5050 4.62%
2017-07-10 0 0.650 0.650 0.660 0.630 0.660 3,522,000 2,297,720 0.6524 0.484 0.484 0.492 0.469 0.492 4,729,070 0.4859 3.17%
2017-07-07 0 0.630 0.630 0.650 0.620 0.680 2,022,000 1,338,240 0.6618 0.469 0.469 0.484 0.462 0.506 2,714,986 0.4929 1.61%
2017-07-06 0 0.620 0.620 0.630 0.620 0.630 294,000 184,620 0.6280 0.462 0.462 0.469 0.462 0.469 394,761 0.4677 -1.59%
2017-07-05 0 0.630 0.620 0.630 0.620 0.640 684,300 430,065 0.6285 0.469 0.462 0.469 0.462 0.477 918,825 0.4681 1.61%
2017-07-04 0 0.620 0.620 0.630 0.620 0.640 470,000 298,300 0.6347 0.462 0.462 0.469 0.462 0.477 631,080 0.4727 -3.12%
2017-07-03 0 0.640 0.630 0.650 0.610 0.660 2,330,000 1,486,880 0.6381 0.477 0.469 0.484 0.454 0.492 3,128,545 0.4753 -1.54%
2017-06-30 0 0.710 0.700 0.710 0.700 0.710 1,446,000 1,017,980 0.7040 0.484 0.477 0.484 0.477 0.484 2,120,800 0.4800 0.00%
2017-06-29 0 0.710 0.700 0.710 0.700 0.720 1,246,000 887,540 0.7123 0.484 0.477 0.484 0.477 0.491 1,827,467 0.4857 0.00%
2017-06-28 0 0.710 0.710 0.720 0.700 0.730 1,340,000 956,060 0.7135 0.484 0.484 0.491 0.477 0.498 1,965,333 0.4865 0.00%
2017-06-27 0 0.710 0.700 0.710 0.680 0.710 3,236,000 2,245,420 0.6939 0.484 0.477 0.484 0.464 0.484 4,746,133 0.4731 0.00%
2017-06-26 0 0.710 0.710 0.730 0.700 0.730 556,000 395,780 0.7118 0.484 0.484 0.498 0.477 0.498 815,467 0.4853 0.00%
2017-06-23 0 0.710 0.700 0.710 0.700 0.730 2,404,000 1,718,620 0.7149 0.484 0.477 0.484 0.477 0.498 3,525,867 0.4874 0.00%
2017-06-22 0 0.710 0.700 0.710 0.700 0.750 3,480,000 2,530,800 0.7272 0.484 0.477 0.484 0.477 0.511 5,104,000 0.4958 0.00%
2017-06-21 0 0.710 0.700 0.710 0.700 0.710 586,000 413,540 0.7057 0.484 0.477 0.484 0.477 0.484 859,467 0.4812 1.43%
2017-06-20 0 0.700 0.690 0.700 0.690 0.710 472,000 328,240 0.6954 0.477 0.470 0.477 0.470 0.484 692,267 0.4742 -1.41%
2017-06-19 0 0.710 0.700 0.710 0.700 0.710 320,000 225,500 0.7047 0.484 0.477 0.484 0.477 0.484 469,333 0.4805 2.90%
2017-06-16 0 0.690 0.690 0.710 0.690 0.710 660,000 460,880 0.6983 0.470 0.470 0.484 0.470 0.484 968,000 0.4761 -1.43%
2017-06-15 0 0.700 0.690 0.700 0.650 0.710 1,874,000 1,281,600 0.6839 0.477 0.470 0.477 0.443 0.484 2,748,533 0.4663 -1.41%
2017-06-14 0 0.710 0.700 0.710 0.700 0.730 1,294,000 919,040 0.7102 0.484 0.477 0.484 0.477 0.498 1,897,867 0.4842 -2.74%
2017-06-13 0 0.730 0.720 0.730 0.720 0.740 764,000 557,060 0.7291 0.498 0.491 0.498 0.491 0.505 1,120,533 0.4971 0.00%
2017-06-12 0 0.730 0.720 0.730 0.720 0.740 2,640,000 1,916,120 0.7258 0.498 0.491 0.498 0.491 0.505 3,872,000 0.4949 2.82%
2017-06-09 0 0.710 0.710 0.720 0.690 0.740 4,896,000 3,528,500 0.7207 0.484 0.484 0.491 0.470 0.505 7,180,800 0.4914 0.00%
2017-06-08 0 0.710 0.710 0.730 0.690 0.730 16,480,000 11,819,700 0.7172 0.484 0.484 0.498 0.470 0.498 24,170,667 0.4890 -2.74%
2017-06-07 0 0.730 0.720 0.730 0.680 0.740 17,210,000 12,225,680 0.7104 0.498 0.491 0.498 0.464 0.505 25,241,333 0.4844 7.35%
2017-06-06 0 0.680 0.670 0.680 0.650 0.680 2,798,000 1,862,380 0.6656 0.464 0.457 0.464 0.443 0.464 4,103,733 0.4538 4.62%
2017-06-05 0 0.650 0.640 0.650 0.640 0.650 180,000 116,000 0.6444 0.443 0.436 0.443 0.436 0.443 264,000 0.4394 0.00%
2017-06-02 0 0.650 0.640 0.650 0.640 0.680 1,188,000 773,620 0.6512 0.443 0.436 0.443 0.436 0.464 1,742,400 0.4440 -1.52%
2017-06-01 0 0.660 0.650 0.660 0.660 0.680 966,000 640,880 0.6634 0.450 0.443 0.450 0.450 0.464 1,416,800 0.4523 -1.49%
2017-05-31 0 0.670 0.660 0.670 0.660 0.680 1,668,000 1,110,220 0.6656 0.457 0.450 0.457 0.450 0.464 2,446,400 0.4538 1.52%
2017-05-29 0 0.660 0.660 0.670 0.660 0.690 1,286,000 859,600 0.6684 0.450 0.450 0.457 0.450 0.470 1,886,133 0.4557 0.00%
2017-05-26 0 0.660 0.660 0.670 0.660 0.670 1,380,000 919,280 0.6661 0.450 0.450 0.457 0.450 0.457 2,024,000 0.4542 -1.49%
2017-05-25 0 0.670 0.660 0.670 0.660 0.680 3,668,000 2,462,160 0.6713 0.457 0.450 0.457 0.450 0.464 5,379,733 0.4577 -1.47%
2017-05-24 0 0.680 0.660 0.680 0.650 0.680 3,650,000 2,439,880 0.6685 0.464 0.450 0.464 0.443 0.464 5,353,333 0.4558 1.49%
2017-05-23 0 0.670 0.660 0.670 0.660 0.670 1,358,000 901,960 0.6642 0.457 0.450 0.457 0.450 0.457 1,991,733 0.4529 0.00%
2017-05-22 0 0.670 0.660 0.670 0.650 0.680 1,510,000 1,012,620 0.6706 0.457 0.450 0.457 0.443 0.464 2,214,667 0.4572 3.08%
2017-05-19 0 0.650 0.650 0.660 0.630 0.660 946,000 612,540 0.6475 0.443 0.443 0.450 0.430 0.450 1,387,467 0.4415 1.56%
2017-05-18 0 0.640 0.630 0.640 0.610 0.650 1,372,000 864,380 0.6300 0.436 0.430 0.436 0.416 0.443 2,012,267 0.4296 0.00%
2017-05-17 0 0.640 0.630 0.640 0.630 0.660 1,586,000 1,019,800 0.6430 0.436 0.430 0.436 0.430 0.450 2,326,133 0.4384 -1.54%
2017-05-16 0 0.650 0.640 0.650 0.620 0.660 2,236,000 1,447,640 0.6474 0.443 0.436 0.443 0.423 0.450 3,279,467 0.4414 -1.52%
2017-05-15 0 0.660 0.650 0.660 0.630 0.710 5,754,000 3,894,540 0.6768 0.450 0.443 0.450 0.430 0.484 8,439,200 0.4615 -7.04%
2017-05-12 0 0.710 0.700 0.710 0.700 0.720 8,708,000 6,228,580 0.7153 0.484 0.477 0.484 0.477 0.491 12,771,733 0.4877 0.00%
2017-05-11 0 0.710 0.700 0.710 0.700 0.730 7,624,000 5,429,820 0.7122 0.484 0.477 0.484 0.477 0.498 11,181,867 0.4856 0.00%
2017-05-10 0 0.710 0.710 0.720 0.690 0.740 3,760,000 2,684,220 0.7139 0.484 0.484 0.491 0.470 0.505 5,514,667 0.4867 -4.05%
2017-05-09 0 0.740 0.730 0.740 0.710 0.750 4,014,000 2,928,920 0.7297 0.505 0.498 0.505 0.484 0.511 5,887,200 0.4975 1.37%
2017-05-08 0 0.730 0.720 0.730 0.700 0.730 1,982,000 1,425,500 0.7192 0.498 0.491 0.498 0.477 0.498 2,906,933 0.4904 0.00%
2017-05-05 0 0.730 0.720 0.740 0.710 0.770 6,964,000 5,119,860 0.7352 0.498 0.491 0.505 0.484 0.525 10,213,867 0.5013 -5.19%
2017-05-04 0 0.770 0.770 0.780 0.670 0.790 9,882,000 7,232,640 0.7319 0.525 0.525 0.532 0.457 0.539 14,493,600 0.4990 13.24%
2017-05-02 0 0.680 0.670 0.680 0.650 0.680 4,888,000 3,254,000 0.6657 0.464 0.457 0.464 0.443 0.464 7,169,067 0.4539 3.03%
2017-04-28 0 0.660 0.650 0.660 0.650 0.660 1,042,000 681,460 0.6540 0.450 0.443 0.450 0.443 0.450 1,528,267 0.4459 0.00%
2017-04-27 0 0.660 0.650 0.660 0.650 0.670 1,994,000 1,309,400 0.6567 0.450 0.443 0.450 0.443 0.457 2,924,533 0.4477 -1.49%
2017-04-26 0 0.670 0.660 0.670 0.650 0.680 3,200,000 2,101,000 0.6566 0.457 0.450 0.457 0.443 0.464 4,693,333 0.4477 1.52%
2017-04-25 0 0.660 0.660 0.670 0.640 0.670 1,556,000 1,020,940 0.6561 0.450 0.450 0.457 0.436 0.457 2,282,133 0.4474 0.00%
2017-04-24 0 0.660 0.650 0.660 0.640 0.670 4,466,000 2,921,940 0.6543 0.450 0.443 0.450 0.436 0.457 6,550,133 0.4461 0.00%
2017-04-21 0 0.660 0.650 0.660 0.640 0.660 2,168,000 1,415,620 0.6530 0.450 0.443 0.450 0.436 0.450 3,179,733 0.4452 0.00%
2017-04-20 0 0.660 0.650 0.660 0.650 0.670 1,066,000 708,060 0.6642 0.450 0.443 0.450 0.443 0.457 1,563,467 0.4529 0.00%
2017-04-19 0 0.660 0.660 0.670 0.650 0.680 1,604,000 1,055,500 0.6580 0.450 0.450 0.457 0.443 0.464 2,352,533 0.4487 1.54%
2017-04-18 0 0.650 0.650 0.660 0.650 0.660 2,696,000 1,779,120 0.6599 0.443 0.443 0.450 0.443 0.450 3,954,133 0.4499 -4.41%
2017-04-13 0 0.680 0.660 0.690 0.660 0.680 2,428,000 1,615,860 0.6655 0.464 0.450 0.470 0.450 0.464 3,561,067 0.4538 0.00%
2017-04-12 0 0.680 0.670 0.680 0.660 0.680 2,418,000 1,601,880 0.6625 0.464 0.457 0.464 0.450 0.464 3,546,400 0.4517 0.00%
2017-04-11 0 0.680 0.680 0.690 0.670 0.690 798,000 546,060 0.6843 0.464 0.464 0.470 0.457 0.470 1,170,400 0.4666 -1.45%
2017-04-10 0 0.690 0.690 0.700 0.690 0.700 1,538,000 1,061,480 0.6902 0.470 0.470 0.477 0.470 0.477 2,255,733 0.4706 -1.43%
2017-04-07 0 0.700 0.690 0.700 0.690 0.700 3,670,000 2,553,860 0.6959 0.477 0.470 0.477 0.470 0.477 5,382,667 0.4745 2.94%
2017-04-06 0 0.680 0.680 0.690 0.680 0.700 910,000 624,200 0.6859 0.464 0.464 0.470 0.464 0.477 1,334,667 0.4677 -2.86%
2017-04-05 0 0.700 0.690 0.700 0.680 0.710 3,530,100 2,451,344 0.6944 0.477 0.470 0.477 0.464 0.484 5,177,480 0.4735 1.45%
2017-04-03 0 0.690 0.690 0.700 0.680 0.710 3,386,000 2,345,640 0.6927 0.470 0.470 0.477 0.464 0.484 4,966,133 0.4723 1.47%
2017-03-31 0 0.680 0.680 0.690 0.630 0.680 5,712,000 3,762,980 0.6588 0.464 0.464 0.470 0.430 0.464 8,377,600 0.4492 1.49%
2017-03-30 0 0.670 0.660 0.670 0.640 0.670 1,814,000 1,186,500 0.6541 0.457 0.450 0.457 0.436 0.457 2,660,533 0.4460 3.08%
2017-03-29 0 0.650 0.640 0.650 0.640 0.670 3,548,000 2,311,760 0.6516 0.443 0.436 0.443 0.436 0.457 5,203,733 0.4443 -2.99%
2017-03-28 0 0.670 0.660 0.670 0.670 0.720 10,299,000 7,096,990 0.6891 0.457 0.450 0.457 0.457 0.491 15,105,200 0.4698 -2.90%
2017-03-27 0 0.690 0.680 0.690 0.590 0.700 19,782,000 12,973,620 0.6558 0.470 0.464 0.470 0.402 0.477 29,013,600 0.4472 15.00%
2017-03-24 0 0.600 0.580 0.600 0.530 0.600 14,032,000 8,012,800 0.5710 0.409 0.395 0.409 0.361 0.409 20,580,267 0.3893 9.09%
2017-03-23 0 0.550 0.540 0.560 0.500 0.570 8,948,000 4,895,980 0.5472 0.375 0.368 0.382 0.341 0.389 13,123,733 0.3731 7.84%
2017-03-22 0 0.510 0.500 0.510 0.475 0.510 2,756,000 1,353,470 0.4911 0.348 0.341 0.348 0.324 0.348 4,042,133 0.3348 2.00%
2017-03-21 0 0.500 0.500 0.510 0.445 0.510 12,492,000 6,004,400 0.4807 0.341 0.341 0.348 0.303 0.348 18,321,600 0.3277 13.64%
2017-03-20 0 0.440 0.440 0.445 0.420 0.450 5,480,000 2,383,700 0.4350 0.300 0.300 0.303 0.286 0.307 8,037,333 0.2966 6.02%
2017-03-17 0 0.415 0.405 0.415 0.405 0.420 520,000 216,690 0.4167 0.283 0.276 0.283 0.276 0.286 762,667 0.2841 3.75%
2017-03-16 0 0.400 0.400 0.420 0.400 0.405 1,044,000 422,600 0.4048 0.273 0.273 0.286 0.273 0.276 1,531,200 0.2760 -2.44%
2017-03-15 0 0.410 0.405 0.410 0.410 0.415 738,000 302,820 0.4103 0.280 0.276 0.280 0.280 0.283 1,082,400 0.2798 -1.20%
2017-03-14 0 0.415 0.405 0.415 0.405 0.415 1,228,000 503,350 0.4099 0.283 0.276 0.283 0.276 0.283 1,801,067 0.2795 1.22%
2017-03-13 0 0.410 0.405 0.410 0.405 0.410 3,412,000 1,398,870 0.4100 0.280 0.276 0.280 0.276 0.280 5,004,267 0.2795 0.00%
2017-03-10 0 0.410 0.410 0.415 0.405 0.410 1,000,000 409,000 0.4090 0.280 0.280 0.283 0.276 0.280 1,466,667 0.2789 1.23%
2017-03-09 0 0.405 0.405 0.410 0.400 0.405 330,000 132,890 0.4027 0.276 0.276 0.280 0.273 0.276 484,000 0.2746 0.00%
2017-03-08 0 0.405 0.400 0.405 0.405 0.415 354,000 144,660 0.4086 0.276 0.273 0.276 0.276 0.283 519,200 0.2786 -1.22%
2017-03-07 0 0.410 0.405 0.410 0.405 0.410 352,000 144,050 0.4092 0.280 0.276 0.280 0.276 0.280 516,267 0.2790 1.23%
2017-03-06 0 0.405 0.405 0.410 0.395 0.410 304,000 122,760 0.4038 0.276 0.276 0.280 0.269 0.280 445,867 0.2753 0.00%
2017-03-03 0 0.405 0.405 0.410 0.405 0.415 1,682,000 684,920 0.4072 0.276 0.276 0.280 0.276 0.283 2,466,933 0.2776 -2.41%
2017-03-02 0 0.415 0.410 0.415 0.410 0.415 454,000 186,640 0.4111 0.283 0.280 0.283 0.280 0.283 665,867 0.2803 2.47%
2017-03-01 0 0.405 0.405 0.420 - - 0 0 - 0.276 0.276 0.286 - - 0 - 0.00%
2017-02-28 0 0.405 0.405 0.410 0.405 0.405 70,000 28,350 0.4050 0.276 0.276 0.280 0.276 0.276 102,667 0.2761 0.00%
2017-02-27 0 0.405 0.400 0.410 0.400 0.415 1,116,000 454,680 0.4074 0.276 0.273 0.280 0.273 0.283 1,636,800 0.2778 -3.57%
2017-02-24 0 0.420 0.420 0.430 0.420 0.420 30,000 12,600 0.4200 0.286 0.286 0.293 0.286 0.286 44,000 0.2864 2.44%
2017-02-23 0 0.410 0.410 0.440 0.405 0.415 330,000 135,620 0.4110 0.280 0.280 0.300 0.276 0.283 484,000 0.2802 0.00%
2017-02-22 0 0.410 0.410 0.435 0.410 0.415 158,000 65,560 0.4149 0.280 0.280 0.297 0.280 0.283 231,733 0.2829 -2.38%
2017-02-21 0 0.420 0.420 0.425 0.420 0.420 2,000 840 0.4200 0.286 0.286 0.290 0.286 0.286 2,933 0.2864 -3.45%
2017-02-20 0 0.435 0.430 0.440 0.430 0.435 606,000 260,950 0.4306 0.297 0.293 0.300 0.293 0.297 888,800 0.2936 1.16%
2017-02-17 0 0.430 0.420 0.440 0.420 0.430 92,000 39,060 0.4246 0.293 0.286 0.300 0.286 0.293 134,933 0.2895 0.00%
2017-02-16 0 0.430 0.425 0.435 0.425 0.435 414,000 177,490 0.4287 0.293 0.290 0.297 0.290 0.297 607,200 0.2923 0.00%
2017-02-15 0 0.430 0.425 0.435 0.430 0.500 492,000 215,460 0.4379 0.293 0.290 0.297 0.293 0.341 721,600 0.2986 1.18%
2017-02-14 0 0.425 0.410 0.425 0.410 0.445 708,000 297,300 0.4199 0.290 0.280 0.290 0.280 0.303 1,038,400 0.2863 -3.41%
2017-02-13 0 0.440 0.425 0.440 0.415 0.445 618,000 269,940 0.4368 0.300 0.290 0.300 0.283 0.303 906,400 0.2978 4.76%
2017-02-10 0 0.420 0.415 0.440 0.420 0.420 50,000 21,000 0.4200 0.286 0.283 0.300 0.286 0.286 73,333 0.2864 -1.18%
2017-02-09 0 0.425 0.425 0.445 0.425 0.430 198,000 84,650 0.4275 0.290 0.290 0.303 0.290 0.293 290,400 0.2915 0.00%
2017-02-08 0 0.425 0.415 0.440 0.425 0.425 68,000 28,900 0.4250 0.290 0.283 0.300 0.290 0.290 99,733 0.2898 1.19%
2017-02-07 0 0.420 0.420 0.425 0.400 0.425 492,000 204,790 0.4162 0.286 0.286 0.290 0.273 0.290 721,600 0.2838 5.00%
2017-02-06 0 0.400 0.400 0.410 0.395 0.400 110,000 43,500 0.3955 0.273 0.273 0.280 0.269 0.273 161,333 0.2696 1.27%
2017-02-03 0 0.395 0.390 0.410 0.390 0.395 216,000 84,390 0.3907 0.269 0.266 0.280 0.266 0.269 316,800 0.2664 1.28%
2017-02-02 0 0.390 0.390 0.410 0.390 0.390 20,000 7,800 0.3900 0.266 0.266 0.280 0.266 0.266 29,333 0.2659 -2.50%
2017-02-01 0 0.400 0.400 0.405 0.385 0.410 156,000 62,980 0.4037 0.273 0.273 0.276 0.262 0.280 228,800 0.2753 -2.44%
2017-01-27 0 0.410 0.400 0.410 - - 0 0 - 0.280 0.273 0.280 - - 0 - -2.38%
2017-01-26 0 0.420 0.395 0.420 0.395 0.420 292,000 117,250 0.4015 0.286 0.269 0.286 0.269 0.286 428,267 0.2738 6.33%
2017-01-25 0 0.395 0.385 0.400 0.385 0.410 1,270,000 491,500 0.3870 0.269 0.262 0.273 0.262 0.280 1,862,667 0.2639 2.60%
2017-01-24 0 0.385 0.385 0.400 0.380 0.405 636,000 244,870 0.3850 0.262 0.262 0.273 0.259 0.276 932,800 0.2625 -3.75%
2017-01-23 0 0.400 0.395 0.410 0.400 0.420 1,388,000 557,440 0.4016 0.273 0.269 0.280 0.273 0.286 2,035,733 0.2738 -1.23%
2017-01-20 0 0.405 0.400 0.405 0.390 0.405 422,000 166,860 0.3954 0.276 0.273 0.276 0.266 0.276 618,933 0.2696 -1.22%
2017-01-19 0 0.410 0.400 0.415 0.395 0.410 824,000 329,370 0.3997 0.280 0.273 0.283 0.269 0.280 1,208,533 0.2725 -3.53%
2017-01-18 0 0.425 0.420 0.425 0.425 0.440 6,000 2,590 0.4317 0.290 0.286 0.290 0.290 0.300 8,800 0.2943 1.19%
2017-01-17 0 0.420 0.410 0.430 - - 0 0 - 0.286 0.280 0.293 - - 0 - 0.00%
2017-01-16 0 0.420 0.415 0.435 0.410 0.470 460,000 192,780 0.4191 0.286 0.283 0.297 0.280 0.320 674,667 0.2857 -1.18%
2017-01-13 0 0.425 0.425 0.440 0.420 0.450 142,000 59,840 0.4214 0.290 0.290 0.300 0.286 0.307 208,267 0.2873 0.00%
2017-01-12 0 0.425 0.420 0.425 0.415 0.430 280,000 117,670 0.4203 0.290 0.286 0.290 0.283 0.293 410,667 0.2865 -5.56%
2017-01-11 0 0.450 0.425 0.450 0.420 0.450 20,000 8,480 0.4240 0.307 0.290 0.307 0.286 0.307 29,333 0.2891 4.65%
2017-01-10 0 0.430 0.430 0.435 0.430 0.430 280,000 120,400 0.4300 0.293 0.293 0.297 0.293 0.293 410,667 0.2932 -3.37%
2017-01-09 0 0.445 0.445 0.450 0.435 0.450 260,000 113,940 0.4382 0.303 0.303 0.307 0.297 0.307 381,333 0.2988 1.14%
2017-01-06 0 0.440 0.440 0.445 0.430 0.465 478,000 207,670 0.4345 0.300 0.300 0.303 0.293 0.317 701,067 0.2962 -2.22%
2017-01-05 0 0.450 0.445 0.450 0.445 0.460 954,000 430,160 0.4509 0.307 0.303 0.307 0.303 0.314 1,399,200 0.3074 0.00%
2017-01-04 0 0.450 0.450 0.455 0.450 0.470 202,000 90,940 0.4502 0.307 0.307 0.310 0.307 0.320 296,267 0.3070 -2.17%
2017-01-03 0 0.460 0.455 0.460 0.430 0.460 188,000 85,570 0.4552 0.314 0.310 0.314 0.293 0.314 275,733 0.3103 1.10%
2016-12-30 0 0.455 0.450 0.455 0.405 0.460 1,314,000 581,890 0.4428 0.310 0.307 0.310 0.276 0.314 1,927,200 0.3019 5.81%
2016-12-29 0 0.430 0.425 0.430 0.375 0.430 1,796,000 743,300 0.4139 0.293 0.290 0.293 0.256 0.293 2,634,133 0.2822 7.50%
2016-12-28 0 0.400 0.390 0.400 0.400 0.405 32,000 12,810 0.4003 0.273 0.266 0.273 0.273 0.276 46,933 0.2729 0.00%
2016-12-23 0 0.400 0.400 0.415 0.390 0.415 980,000 398,680 0.4068 0.273 0.273 0.283 0.266 0.283 1,437,333 0.2774 0.00%
2016-12-22 0 0.400 0.390 0.400 0.395 0.415 800,000 320,690 0.4009 0.273 0.266 0.273 0.269 0.283 1,173,333 0.2733 -3.61%
2016-12-21 0 0.415 0.415 0.420 0.405 0.430 3,794,000 1,576,280 0.4155 0.283 0.283 0.286 0.276 0.293 5,564,533 0.2833 3.75%
2016-12-20 0 0.400 0.390 0.400 0.365 0.400 3,406,000 1,315,440 0.3862 0.273 0.266 0.273 0.249 0.273 4,995,467 0.2633 3.90%
2016-12-19 0 0.385 0.375 0.390 0.365 0.385 738,000 275,630 0.3735 0.262 0.256 0.266 0.249 0.262 1,082,400 0.2546 -2.53%
2016-12-16 0 0.395 0.380 0.395 0.390 0.405 562,000 221,140 0.3935 0.269 0.259 0.269 0.266 0.276 824,267 0.2683 -1.25%
2016-12-15 0 0.400 0.390 0.400 0.380 0.400 2,776,000 1,075,640 0.3875 0.273 0.266 0.273 0.259 0.273 4,071,467 0.2642 0.00%
2016-12-14 0 0.400 0.395 0.400 0.380 0.405 6,782,000 2,658,760 0.3920 0.273 0.269 0.273 0.259 0.276 9,946,933 0.2673 5.26%
2016-12-13 0 0.380 0.380 0.385 0.355 0.400 7,006,000 2,657,220 0.3793 0.259 0.259 0.262 0.242 0.273 10,275,467 0.2586 7.04%
2016-12-12 0 0.355 0.340 0.355 0.330 0.360 4,712,000 1,639,820 0.3480 0.242 0.232 0.242 0.225 0.245 6,910,933 0.2373 1.43%
2016-12-09 0 0.350 0.350 0.360 0.330 0.360 1,118,000 382,630 0.3422 0.239 0.239 0.245 0.225 0.245 1,639,733 0.2333 2.94%
2016-12-08 0 0.340 0.330 0.340 0.325 0.340 420,000 141,640 0.3372 0.232 0.225 0.232 0.222 0.232 616,000 0.2299 0.00%
2016-12-07 0 0.340 0.325 0.340 0.335 0.340 260,000 87,320 0.3358 0.232 0.222 0.232 0.228 0.232 381,333 0.2290 0.00%
2016-12-06 0 0.340 0.320 0.340 0.335 0.340 460,000 154,600 0.3361 0.232 0.218 0.232 0.228 0.232 674,667 0.2292 4.62%
2016-12-05 0 0.325 0.320 0.330 0.325 0.330 168,000 54,800 0.3262 0.222 0.218 0.225 0.222 0.225 246,400 0.2224 -2.99%
2016-12-02 0 0.335 0.335 0.345 0.325 0.340 1,110,000 369,810 0.3332 0.228 0.228 0.235 0.222 0.232 1,628,000 0.2272 -2.90%
2016-12-01 0 0.345 0.340 0.345 0.330 0.345 688,000 234,150 0.3403 0.235 0.232 0.235 0.225 0.235 1,009,067 0.2320 4.55%
2016-11-30 0 0.330 0.330 0.335 0.330 0.330 558,000 184,140 0.3300 0.225 0.225 0.228 0.225 0.225 818,400 0.2250 0.00%
2016-11-29 0 0.330 0.325 0.340 0.330 0.340 360,000 120,500 0.3347 0.225 0.222 0.232 0.225 0.232 528,000 0.2282 -2.94%
2016-11-28 0 0.340 0.335 0.340 0.340 0.340 100,000 34,000 0.3400 0.232 0.228 0.232 0.232 0.232 146,667 0.2318 -1.45%
2016-11-25 0 0.345 0.335 0.345 0.345 0.345 100,000 34,500 0.3450 0.235 0.228 0.235 0.235 0.235 146,667 0.2352 2.99%
2016-11-24 0 0.335 0.335 0.340 0.330 0.345 196,000 66,090 0.3372 0.228 0.228 0.232 0.225 0.235 287,467 0.2299 0.00%
2016-11-23 0 0.335 0.335 0.340 0.335 0.350 1,060,000 370,550 0.3496 0.228 0.228 0.232 0.228 0.239 1,554,667 0.2383 -4.29%
2016-11-22 0 0.350 0.335 0.350 0.350 0.350 52,000 18,200 0.3500 0.239 0.228 0.239 0.239 0.239 76,267 0.2386 1.45%
2016-11-21 0 0.345 0.330 0.345 - - 0 0 - 0.235 0.225 0.235 - - 0 - 0.00%
2016-11-18 0 0.345 0.330 0.345 0.335 0.350 1,092,000 376,780 0.3450 0.235 0.225 0.235 0.228 0.239 1,601,600 0.2353 1.47%
2016-11-17 0 0.340 0.335 0.340 0.325 0.340 344,000 115,230 0.3350 0.232 0.228 0.232 0.222 0.232 504,533 0.2284 0.00%
2016-11-16 0 0.340 0.335 0.345 - - 0 0 - 0.232 0.228 0.235 - - 0 - 0.00%
2016-11-15 0 0.340 0.340 0.345 0.340 0.340 482,000 163,880 0.3400 0.232 0.232 0.235 0.232 0.232 706,933 0.2318 1.49%
2016-11-14 0 0.335 0.335 0.340 0.330 0.335 440,000 147,200 0.3345 0.228 0.228 0.232 0.225 0.228 645,333 0.2281 -2.90%
2016-11-11 0 0.345 0.345 0.350 0.345 0.345 120,000 41,400 0.3450 0.235 0.235 0.239 0.235 0.235 176,000 0.2352 0.00%
2016-11-10 0 0.345 0.340 0.350 0.345 0.350 280,000 97,750 0.3491 0.235 0.232 0.239 0.235 0.239 410,667 0.2380 1.47%
2016-11-09 0 0.340 0.330 0.345 0.325 0.345 508,000 171,090 0.3368 0.232 0.225 0.235 0.222 0.235 745,067 0.2296 -2.86%
2016-11-08 0 0.350 0.345 0.355 0.345 0.355 1,056,000 369,550 0.3500 0.239 0.235 0.242 0.235 0.242 1,548,800 0.2386 -1.41%
2016-11-07 0 0.355 0.350 0.355 0.355 0.355 56,000 19,880 0.3550 0.242 0.239 0.242 0.242 0.242 82,133 0.2420 0.00%
2016-11-04 0 0.355 0.355 0.360 0.355 0.355 1,350,000 479,250 0.3550 0.242 0.242 0.245 0.242 0.242 1,980,000 0.2420 -1.39%
2016-11-03 0 0.360 0.355 0.360 0.360 0.360 656,000 235,760 0.3594 0.245 0.242 0.245 0.245 0.245 962,133 0.2450 1.41%
2016-11-02 0 0.355 0.355 0.360 0.355 0.360 3,544,000 1,275,220 0.3598 0.242 0.242 0.245 0.242 0.245 5,197,867 0.2453 -1.39%
2016-11-01 0 0.360 0.360 0.365 0.355 0.360 708,000 253,910 0.3586 0.245 0.245 0.249 0.242 0.245 1,038,400 0.2445 1.41%
2016-10-31 0 0.355 0.355 0.360 0.350 0.355 390,000 138,290 0.3546 0.242 0.242 0.245 0.239 0.242 572,000 0.2418 0.00%
2016-10-28 0 0.355 0.355 0.360 0.355 0.365 430,000 154,750 0.3599 0.242 0.242 0.245 0.242 0.249 630,667 0.2454 -1.39%
2016-10-27 0 0.360 0.360 0.370 0.360 0.360 12,000 4,320 0.3600 0.245 0.245 0.252 0.245 0.245 17,600 0.2455 0.00%
2016-10-26 0 0.360 0.360 0.365 0.360 0.370 800,000 292,630 0.3658 0.245 0.245 0.249 0.245 0.252 1,173,333 0.2494 0.00%
2016-10-25 0 0.360 0.360 0.370 0.360 0.375 482,000 176,010 0.3652 0.245 0.245 0.252 0.245 0.256 706,933 0.2490 -4.00%
2016-10-24 0 0.375 0.365 0.375 0.375 0.375 22,000 8,250 0.3750 0.256 0.249 0.256 0.256 0.256 32,267 0.2557 2.74%
2016-10-20 0 0.365 0.365 0.370 0.360 0.375 948,000 349,080 0.3682 0.249 0.249 0.252 0.245 0.256 1,390,400 0.2511 1.39%
2016-10-19 0 0.360 0.355 0.360 0.350 0.365 290,000 103,060 0.3554 0.245 0.242 0.245 0.239 0.249 425,333 0.2423 -1.37%
2016-10-18 0 0.365 0.355 0.365 0.355 0.365 368,000 131,790 0.3581 0.249 0.242 0.249 0.242 0.249 539,733 0.2442 4.29%
2016-10-17 0 0.350 0.350 0.355 0.350 0.355 622,000 220,430 0.3544 0.239 0.239 0.242 0.239 0.242 912,267 0.2416 -2.78%
2016-10-14 0 0.360 0.355 0.360 0.355 0.360 498,000 178,280 0.3580 0.245 0.242 0.245 0.242 0.245 730,400 0.2441 -2.70%
2016-10-13 0 0.370 0.360 0.370 0.360 0.370 244,000 87,910 0.3603 0.252 0.245 0.252 0.245 0.252 357,867 0.2457 -1.33%
2016-10-12 0 0.375 0.360 0.375 0.360 0.375 4,150,000 1,512,960 0.3646 0.256 0.245 0.256 0.245 0.256 6,086,667 0.2486 0.00%
2016-10-11 0 0.375 0.370 0.375 0.365 0.380 864,000 321,550 0.3722 0.256 0.252 0.256 0.249 0.259 1,267,200 0.2537 2.74%
2016-10-07 0 0.365 0.360 0.365 0.365 0.375 2,362,000 866,070 0.3667 0.249 0.245 0.249 0.249 0.256 3,464,267 0.2500 -2.67%
2016-10-06 0 0.375 0.365 0.375 0.365 0.375 948,000 349,860 0.3691 0.256 0.249 0.256 0.249 0.256 1,390,400 0.2516 0.00%
2016-10-05 0 0.375 0.365 0.375 0.370 0.375 2,492,000 924,280 0.3709 0.256 0.249 0.256 0.252 0.256 3,654,933 0.2529 0.00%
2016-10-04 0 0.375 0.365 0.375 0.365 0.395 5,700,000 2,151,590 0.3775 0.256 0.249 0.256 0.249 0.269 8,360,000 0.2574 0.00%
2016-10-03 0 0.375 0.370 0.375 0.375 0.385 434,000 164,990 0.3802 0.256 0.252 0.256 0.256 0.262 636,533 0.2592 0.00%
2016-09-30 0 0.375 0.370 0.375 0.365 0.385 390,000 147,800 0.3790 0.256 0.252 0.256 0.249 0.262 572,000 0.2584 2.74%
2016-09-29 0 0.365 0.360 0.370 0.360 0.395 1,378,000 513,420 0.3726 0.249 0.245 0.252 0.245 0.269 2,021,067 0.2540 1.39%
2016-09-28 0 0.360 0.355 0.360 0.360 0.360 50,000 18,000 0.3600 0.245 0.242 0.245 0.245 0.245 73,333 0.2455 0.00%
2016-09-27 0 0.360 0.360 0.365 0.355 0.365 684,000 246,260 0.3600 0.245 0.245 0.249 0.242 0.249 1,003,200 0.2455 2.86%
2016-09-26 0 0.350 0.350 0.355 0.350 0.365 654,000 233,700 0.3573 0.239 0.239 0.242 0.239 0.249 959,200 0.2436 -1.41%
2016-09-23 0 0.355 0.355 0.360 0.355 0.360 782,000 279,260 0.3571 0.242 0.242 0.245 0.242 0.245 1,146,933 0.2435 0.00%
2016-09-22 0 0.355 0.355 0.360 0.350 0.360 872,000 310,390 0.3560 0.242 0.242 0.245 0.239 0.245 1,278,933 0.2427 -1.39%
2016-09-21 0 0.360 0.360 0.365 0.360 0.365 646,000 234,330 0.3627 0.245 0.245 0.249 0.245 0.249 947,467 0.2473 -1.37%
2016-09-20 0 0.365 0.365 0.370 0.350 0.380 2,796,000 1,028,830 0.3680 0.249 0.249 0.252 0.239 0.259 4,100,800 0.2509 2.82%
2016-09-19 0 0.355 0.355 0.360 0.355 0.360 1,000,000 358,270 0.3583 0.242 0.242 0.245 0.242 0.245 1,466,667 0.2443 -1.39%
2016-09-15 0 0.360 0.360 0.365 0.360 0.360 206,000 74,160 0.3600 0.245 0.245 0.249 0.245 0.245 302,133 0.2455 -1.37%
2016-09-14 0 0.365 0.365 0.370 0.340 0.370 1,302,000 466,570 0.3583 0.249 0.249 0.252 0.232 0.252 1,909,600 0.2443 1.39%
2016-09-13 0 0.360 0.355 0.365 0.360 0.370 376,000 135,640 0.3607 0.245 0.242 0.249 0.245 0.252 551,467 0.2460 -1.37%
2016-09-12 0 0.365 0.360 0.365 0.360 0.370 786,000 287,460 0.3657 0.249 0.245 0.249 0.245 0.252 1,152,800 0.2494 -1.35%
2016-09-09 0 0.370 0.360 0.370 0.345 0.370 12,368,000 4,400,990 0.3558 0.252 0.245 0.252 0.235 0.252 18,139,733 0.2426 4.23%
2016-09-08 0 0.355 0.355 0.360 0.355 0.365 1,070,000 388,350 0.3629 0.242 0.242 0.245 0.242 0.249 1,569,333 0.2475 0.00%
2016-09-07 0 0.355 0.345 0.355 0.345 0.370 2,596,000 926,350 0.3568 0.242 0.235 0.242 0.235 0.252 3,807,467 0.2433 0.00%
2016-09-06 0 0.355 0.350 0.355 0.355 0.360 430,000 152,700 0.3551 0.242 0.239 0.242 0.242 0.245 630,667 0.2421 0.00%
2016-09-05 0 0.355 0.350 0.360 0.355 0.360 1,226,000 437,850 0.3571 0.242 0.239 0.245 0.242 0.245 1,798,133 0.2435 -1.39%
2016-09-02 0 0.360 0.360 0.365 0.350 0.375 1,712,000 622,000 0.3633 0.245 0.245 0.249 0.239 0.256 2,510,933 0.2477 1.41%
2016-09-01 0 0.355 0.355 0.360 0.355 0.360 634,000 226,240 0.3568 0.242 0.242 0.245 0.242 0.245 929,867 0.2433 -1.39%
2016-08-31 0 0.360 0.360 0.370 0.355 0.375 1,110,000 408,160 0.3677 0.245 0.245 0.252 0.242 0.256 1,628,000 0.2507 1.41%
2016-08-30 0 0.355 0.350 0.355 0.355 0.360 464,000 165,540 0.3568 0.242 0.239 0.242 0.242 0.245 680,533 0.2433 0.00%
2016-08-29 0 0.355 0.350 0.355 0.355 0.355 100,000 35,500 0.3550 0.242 0.239 0.242 0.242 0.242 146,667 0.2420 0.00%
2016-08-26 0 0.355 0.350 0.375 0.350 0.375 1,172,000 429,420 0.3664 0.242 0.239 0.256 0.239 0.256 1,718,933 0.2498 0.00%
2016-08-25 0 0.355 0.350 0.355 0.350 0.355 224,000 78,900 0.3522 0.242 0.239 0.242 0.239 0.242 328,533 0.2402 -1.39%
2016-08-24 0 0.360 0.360 0.365 0.345 0.370 2,938,000 1,052,500 0.3582 0.245 0.245 0.249 0.235 0.252 4,309,067 0.2443 -1.37%
2016-08-23 0 0.365 0.360 0.365 0.350 0.375 654,000 239,660 0.3665 0.249 0.245 0.249 0.239 0.256 959,200 0.2499 4.29%
2016-08-22 0 0.350 0.350 0.355 0.350 0.370 138,000 49,980 0.3622 0.239 0.239 0.242 0.239 0.252 202,400 0.2469 -2.78%
2016-08-19 0 0.360 0.360 0.375 0.355 0.355 20,000 7,100 0.3550 0.245 0.245 0.256 0.242 0.242 29,333 0.2420 1.41%
2016-08-18 0 0.355 0.350 0.370 0.355 0.385 444,000 159,240 0.3586 0.242 0.239 0.252 0.242 0.262 651,200 0.2445 0.00%
2016-08-17 0 0.355 0.355 0.375 0.355 0.375 1,000,000 363,780 0.3638 0.242 0.242 0.256 0.242 0.256 1,466,667 0.2480 2.90%
2016-08-16 0 0.345 0.340 0.355 0.340 0.350 308,000 106,160 0.3447 0.235 0.232 0.242 0.232 0.239 451,733 0.2350 -1.43%
2016-08-15 0 0.350 0.335 0.385 - - 0 0 - 0.239 0.228 0.262 - - 0 - 0.00%
2016-08-12 0 0.350 0.345 0.360 0.350 0.360 480,000 168,660 0.3514 0.239 0.235 0.245 0.239 0.245 704,000 0.2396 0.00%
2016-08-11 0 0.350 0.350 0.390 0.340 0.350 14,000 4,800 0.3429 0.239 0.239 0.266 0.232 0.239 20,533 0.2338 -2.78%
2016-08-10 0 0.360 0.350 0.360 0.370 0.370 20,000 7,400 0.3700 0.245 0.239 0.245 0.252 0.252 29,333 0.2523 0.00%
2016-08-09 0 0.360 0.350 0.360 - - 0 0 - 0.245 0.239 0.245 - - 0 - 0.00%
2016-08-08 0 0.360 0.350 0.360 0.350 0.370 1,618,000 583,450 0.3606 0.245 0.239 0.245 0.239 0.252 2,373,067 0.2459 0.00%
2016-08-05 0 0.360 0.360 0.370 0.355 0.360 122,000 43,720 0.3584 0.245 0.245 0.252 0.242 0.245 178,933 0.2443 -1.37%
2016-08-04 0 0.365 0.340 0.365 0.360 0.365 350,000 126,850 0.3624 0.249 0.232 0.249 0.245 0.249 513,333 0.2471 1.39%
2016-08-03 0 0.360 0.330 0.395 - - 0 0 - 0.245 0.225 0.269 - - 0 - 0.00%
2016-08-01 0 0.360 0.345 0.400 - - 0 0 - 0.245 0.235 0.273 - - 0 - 0.00%
2016-07-29 0 0.360 0.340 0.375 - - 0 0 - 0.245 0.232 0.256 - - 0 - 0.00%
2016-07-28 0 0.360 0.345 0.375 0.360 0.360 100,000 36,000 0.3600 0.245 0.235 0.256 0.245 0.245 146,667 0.2455 0.00%
2016-07-27 0 0.360 0.350 0.365 0.350 0.360 518,000 184,960 0.3571 0.245 0.239 0.249 0.239 0.245 759,733 0.2435 1.41%
2016-07-26 0 0.355 0.340 0.360 - - 0 0 - 0.242 0.232 0.245 - - 0 - 0.00%
2016-07-25 0 0.355 0.350 0.360 0.340 0.360 304,000 106,960 0.3518 0.242 0.239 0.245 0.232 0.245 445,867 0.2399 -1.39%
2016-07-22 0 0.360 0.350 0.380 0.350 0.360 118,000 42,420 0.3595 0.245 0.239 0.259 0.239 0.245 173,067 0.2451 0.00%
2016-07-21 0 0.360 0.360 0.365 0.360 0.365 222,000 80,390 0.3621 0.245 0.245 0.249 0.245 0.249 325,600 0.2469 0.00%
2016-07-20 0 0.360 0.335 0.360 - - 0 0 - 0.245 0.228 0.245 - - 0 - 0.00%
2016-07-19 0 0.360 0.355 0.360 0.360 0.365 150,000 54,700 0.3647 0.245 0.242 0.245 0.245 0.249 220,000 0.2486 0.00%
2016-07-18 0 0.360 0.350 0.360 - - 0 0 - 0.245 0.239 0.245 - - 0 - 0.00%
2016-07-15 0 0.360 0.350 0.360 - - 0 0 - 0.245 0.239 0.245 - - 0 - 0.00%
2016-07-14 0 0.360 0.350 0.360 - - 0 0 - 0.245 0.239 0.245 - - 0 - 0.00%
2016-07-13 0 0.360 0.350 0.360 0.360 0.360 16,000 5,760 0.3600 0.245 0.239 0.245 0.245 0.245 23,467 0.2455 0.00%
2016-07-12 0 0.360 0.350 0.360 - - 0 0 - 0.245 0.239 0.245 - - 0 - 0.00%
2016-07-11 0 0.360 0.355 0.360 0.350 0.360 174,000 61,210 0.3518 0.245 0.242 0.245 0.239 0.245 255,200 0.2399 1.41%
2016-07-08 0 0.355 0.350 0.365 0.355 0.355 102,000 36,210 0.3550 0.242 0.239 0.249 0.242 0.242 149,600 0.2420 1.43%
2016-07-07 0 0.350 0.340 0.370 - - 0 0 - 0.239 0.232 0.252 - - 0 - 0.00%
2016-07-06 0 0.350 0.335 0.355 - - 0 0 - 0.239 0.228 0.242 - - 0 - 0.00%
2016-07-05 0 0.350 0.350 0.360 0.350 0.355 314,000 110,430 0.3517 0.239 0.239 0.245 0.239 0.242 460,533 0.2398 0.00%
2016-07-04 0 0.350 0.345 0.355 0.345 0.350 148,000 51,310 0.3467 0.239 0.235 0.242 0.235 0.239 217,067 0.2364 -1.41%
2016-06-30 0 0.355 0.330 0.355 0.340 0.355 150,000 51,750 0.3450 0.242 0.225 0.242 0.232 0.242 220,000 0.2352 4.41%
2016-06-29 0 0.340 0.340 0.350 0.340 0.340 78,000 26,520 0.3400 0.232 0.232 0.239 0.232 0.232 114,400 0.2318 -2.86%
2016-06-28 0 0.350 0.340 0.350 0.320 0.350 494,000 161,170 0.3263 0.239 0.232 0.239 0.218 0.239 724,533 0.2224 4.48%
2016-06-27 0 0.335 0.335 0.355 0.320 0.320 16,000 5,120 0.3200 0.228 0.228 0.242 0.218 0.218 23,467 0.2182 -1.47%
2016-06-24 0 0.340 0.340 0.355 0.335 0.355 2,264,000 804,670 0.3554 0.232 0.232 0.242 0.228 0.242 3,320,533 0.2423 -5.56%
2016-06-23 0 0.360 0.345 0.375 0.340 0.360 776,000 269,490 0.3473 0.245 0.235 0.256 0.232 0.245 1,138,133 0.2368 0.00%
2016-06-22 0 0.360 0.350 0.365 0.355 0.360 360,000 127,890 0.3553 0.245 0.239 0.249 0.242 0.245 528,000 0.2422 -1.37%
2016-06-21 0 0.365 0.365 0.370 0.360 0.365 290,000 105,260 0.3630 0.249 0.249 0.252 0.245 0.249 425,333 0.2475 0.00%
2016-06-20 0 0.365 0.345 0.365 0.365 0.365 2,000 730 0.3650 0.249 0.235 0.249 0.249 0.249 2,933 0.2489 0.00%
2016-06-17 0 0.365 0.355 0.365 0.360 0.365 168,000 60,820 0.3620 0.249 0.242 0.249 0.245 0.249 246,400 0.2468 0.00%
2016-06-16 0 0.365 0.360 0.375 0.365 0.380 150,000 56,250 0.3750 0.249 0.245 0.256 0.249 0.259 220,000 0.2557 -5.19%
2016-06-15 0 0.385 0.355 0.390 0.375 0.385 22,000 8,430 0.3832 0.262 0.242 0.266 0.256 0.262 32,267 0.2613 2.67%
2016-06-14 0 0.375 0.375 0.380 0.360 0.375 158,000 58,040 0.3673 0.256 0.256 0.259 0.245 0.256 231,733 0.2505 -5.06%
2016-06-13 0 0.395 0.375 0.395 0.325 0.400 476,000 166,540 0.3499 0.269 0.256 0.269 0.222 0.273 698,133 0.2386 3.95%
2016-06-10 0 0.380 0.365 0.395 - - 0 0 - 0.259 0.249 0.269 - - 0 - 0.00%
2016-06-08 0 0.380 0.365 0.395 - - 0 0 - 0.259 0.249 0.269 - - 0 - 0.00%
2016-06-07 0 0.380 0.375 0.380 0.375 0.380 202,000 76,110 0.3768 0.259 0.256 0.259 0.256 0.259 296,267 0.2569 1.33%
2016-06-06 0 0.375 0.360 0.375 0.375 0.375 80,000 30,000 0.3750 0.256 0.245 0.256 0.256 0.256 117,333 0.2557 1.35%
2016-06-03 0 0.370 0.365 0.375 0.355 0.370 40,000 14,500 0.3625 0.252 0.249 0.256 0.242 0.252 58,667 0.2472 2.78%
2016-06-02 0 0.360 0.360 0.370 0.355 0.355 50,000 17,750 0.3550 0.245 0.245 0.252 0.242 0.242 73,333 0.2420 -1.37%
2016-06-01 0 0.365 0.360 0.365 0.365 0.365 50,000 18,250 0.3650 0.249 0.245 0.249 0.249 0.249 73,333 0.2489 -1.35%
2016-05-31 0 0.370 0.360 0.370 0.360 0.375 406,000 146,590 0.3611 0.252 0.245 0.252 0.245 0.256 595,467 0.2462 -1.33%
2016-05-30 0 0.375 0.360 0.375 0.370 0.375 64,000 23,750 0.3711 0.256 0.245 0.256 0.252 0.256 93,867 0.2530 0.00%
2016-05-27 0 0.375 0.360 0.375 0.315 0.375 512,000 177,320 0.3463 0.256 0.245 0.256 0.215 0.256 750,933 0.2361 -1.32%
2016-05-26 0 0.380 0.365 0.380 - - 0 0 - 0.259 0.249 0.259 - - 0 - -1.30%
2016-05-25 0 0.385 0.370 0.385 0.370 0.400 74,000 28,590 0.3864 0.262 0.252 0.262 0.252 0.273 108,533 0.2634 4.05%
2016-05-24 0 0.370 0.360 0.370 0.355 0.370 102,000 37,200 0.3647 0.252 0.245 0.252 0.242 0.252 149,600 0.2487 0.00%
2016-05-23 0 0.370 0.355 0.370 0.345 0.375 433,273 154,032 0.3555 0.252 0.242 0.252 0.235 0.256 635,467 0.2424 -1.33%
2016-05-20 0 0.375 0.360 0.375 0.360 0.375 308,000 111,640 0.3625 0.256 0.245 0.256 0.245 0.256 451,733 0.2471 2.74%
2016-05-19 0 0.375 0.365 0.390 0.365 0.375 350,000 130,050 0.3716 0.249 0.242 0.259 0.242 0.249 527,397 0.2466 -2.60%
2016-05-18 0 0.385 0.365 0.390 0.360 0.390 1,620,000 604,650 0.3732 0.255 0.242 0.259 0.239 0.259 2,441,096 0.2477 5.48%
2016-05-17 0 0.365 0.365 0.370 0.360 0.360 500,000 180,000 0.3600 0.242 0.242 0.246 0.239 0.239 753,425 0.2389 0.00%
2016-05-16 0 0.365 0.360 0.365 0.365 0.375 834,000 305,990 0.3669 0.242 0.239 0.242 0.242 0.249 1,256,712 0.2435 -3.95%
2016-05-13 0 0.380 0.375 0.380 0.370 0.380 420,000 157,600 0.3752 0.252 0.249 0.252 0.246 0.252 632,877 0.2490 0.00%
2016-05-12 0 0.380 0.380 0.390 0.380 0.380 100,000 38,000 0.3800 0.252 0.252 0.259 0.252 0.252 150,685 0.2522 -2.56%
2016-05-11 0 0.390 0.385 0.390 0.380 0.390 150,000 57,260 0.3817 0.259 0.255 0.259 0.252 0.259 226,027 0.2533 0.00%
2016-05-10 0 0.390 0.380 0.390 0.380 0.390 234,000 89,780 0.3837 0.259 0.252 0.259 0.252 0.259 352,603 0.2546 0.00%
2016-05-09 0 0.390 0.380 0.390 0.380 0.390 236,000 89,920 0.3810 0.259 0.252 0.259 0.252 0.259 355,616 0.2529 -1.27%
2016-05-06 0 0.395 0.375 0.395 0.375 0.410 968,000 375,930 0.3884 0.262 0.249 0.262 0.249 0.272 1,458,630 0.2577 0.00%
2016-05-05 0 0.395 0.390 0.395 0.390 0.400 646,000 254,450 0.3939 0.262 0.259 0.262 0.259 0.265 973,425 0.2614 -1.25%
2016-05-04 0 0.400 0.390 0.400 0.385 0.400 610,000 238,140 0.3904 0.265 0.259 0.265 0.255 0.265 919,178 0.2591 0.00%
2016-05-03 0 0.400 0.395 0.400 0.395 0.400 168,000 66,370 0.3951 0.265 0.262 0.265 0.262 0.265 253,151 0.2622 0.00%
2016-04-29 0 0.400 0.395 0.400 0.390 0.415 1,166,000 461,740 0.3960 0.265 0.262 0.265 0.259 0.275 1,756,986 0.2628 0.00%
2016-04-28 0 0.400 0.400 0.405 0.395 0.405 716,000 284,980 0.3980 0.265 0.265 0.269 0.262 0.269 1,078,904 0.2641 -2.44%
2016-04-27 0 0.410 0.405 0.410 0.395 0.440 1,622,000 672,720 0.4147 0.272 0.269 0.272 0.262 0.292 2,444,110 0.2752 3.80%
2016-04-26 0 0.395 0.390 0.400 0.390 0.415 376,000 147,310 0.3918 0.262 0.259 0.265 0.259 0.275 566,575 0.2600 -1.25%
2016-04-25 0 0.400 0.390 0.400 0.390 0.405 798,000 314,840 0.3945 0.265 0.259 0.265 0.259 0.269 1,202,466 0.2618 0.00%
2016-04-22 0 0.400 0.400 0.405 0.390 0.410 476,000 187,390 0.3937 0.265 0.265 0.269 0.259 0.272 717,260 0.2613 -2.44%
2016-04-21 0 0.410 0.400 0.410 0.400 0.410 192,000 77,470 0.4035 0.272 0.265 0.272 0.265 0.272 289,315 0.2678 2.50%
2016-04-20 0 0.400 0.395 0.405 0.395 0.400 66,000 26,380 0.3997 0.265 0.262 0.269 0.262 0.265 99,452 0.2653 -2.44%
2016-04-19 0 0.410 0.405 0.410 0.400 0.410 424,000 170,540 0.4022 0.272 0.269 0.272 0.265 0.272 638,904 0.2669 0.00%
2016-04-18 0 0.410 0.395 0.410 0.395 0.410 280,000 112,170 0.4006 0.272 0.262 0.272 0.262 0.272 421,918 0.2659 -2.38%
2016-04-15 0 0.420 0.405 0.420 0.400 0.420 858,220 346,836 0.4041 0.279 0.269 0.279 0.265 0.279 1,293,208 0.2682 0.00%
2016-04-14 0 0.420 0.400 0.420 0.385 0.420 176,000 70,820 0.4024 0.279 0.265 0.279 0.255 0.279 265,205 0.2670 3.70%
2016-04-13 0 0.405 0.405 0.420 0.400 0.445 588,000 238,330 0.4053 0.269 0.269 0.279 0.265 0.295 886,027 0.2690 0.00%
2016-04-12 0 0.405 0.405 0.425 0.380 0.410 660,000 262,270 0.3974 0.269 0.269 0.282 0.252 0.272 994,521 0.2637 0.00%
2016-04-11 0 0.405 0.375 0.405 - - 0 0 - 0.269 0.249 0.269 - - 0 - 0.00%
2016-04-08 0 0.405 0.370 0.410 0.405 0.410 50,000 20,260 0.4052 0.269 0.246 0.272 0.269 0.272 75,342 0.2689 0.00%
2016-04-07 0 0.405 0.405 0.420 0.400 0.420 124,000 49,800 0.4016 0.269 0.269 0.279 0.265 0.279 186,849 0.2665 2.53%
2016-04-06 0 0.395 0.370 0.395 0.370 0.395 52,000 19,290 0.3710 0.262 0.246 0.262 0.246 0.262 78,356 0.2462 1.28%
2016-04-05 0 0.390 0.390 0.395 0.330 0.395 14,160,000 4,957,110 0.3501 0.259 0.259 0.262 0.219 0.262 21,336,986 0.2323 0.00%
2016-04-01 0 0.390 0.380 0.400 - - 0 0 - 0.259 0.252 0.265 - - 0 - 0.00%
2016-03-31 0 0.390 0.380 0.400 0.370 0.390 208,000 77,990 0.3750 0.259 0.252 0.265 0.246 0.259 313,425 0.2488 0.00%
2016-03-30 0 0.390 0.385 0.420 0.380 0.390 1,730,000 665,310 0.3846 0.259 0.255 0.279 0.252 0.259 2,606,849 0.2552 0.00%
2016-03-29 0 0.390 0.385 0.390 0.390 0.400 118,000 46,600 0.3949 0.259 0.255 0.259 0.259 0.265 177,808 0.2621 -2.50%
2016-03-24 0 0.400 0.390 0.400 0.400 0.430 1,738,000 700,520 0.4031 0.265 0.259 0.265 0.265 0.285 2,618,904 0.2675 -6.98%
2016-03-23 0 0.430 0.425 0.430 0.415 0.430 2,248,000 947,570 0.4215 0.285 0.282 0.285 0.275 0.285 3,387,397 0.2797 0.00%
2016-03-22 0 0.430 0.420 0.430 0.410 0.430 850,000 359,230 0.4226 0.285 0.279 0.285 0.272 0.285 1,280,822 0.2805 2.38%
2016-03-21 0 0.420 0.420 0.430 0.415 0.430 870,000 367,780 0.4227 0.279 0.279 0.285 0.275 0.285 1,310,959 0.2805 -2.33%
2016-03-18 0 0.430 0.425 0.430 0.415 0.430 866,000 372,180 0.4298 0.285 0.282 0.285 0.275 0.285 1,304,932 0.2852 -3.37%
2016-03-17 0 0.445 0.445 0.450 0.440 0.450 394,000 175,820 0.4462 0.295 0.295 0.299 0.292 0.299 593,699 0.2961 0.00%
2016-03-16 0 0.445 0.445 0.450 0.445 0.460 676,000 304,110 0.4499 0.295 0.295 0.299 0.295 0.305 1,018,630 0.2985 -3.26%
2016-03-15 0 0.460 0.455 0.460 0.450 0.475 288,000 132,020 0.4584 0.305 0.302 0.305 0.299 0.315 433,973 0.3042 -2.13%
2016-03-14 0 0.470 0.470 0.475 0.460 0.480 636,000 301,010 0.4733 0.312 0.312 0.315 0.305 0.319 958,356 0.3141 -1.05%
2016-03-11 0 0.475 0.465 0.475 0.470 0.480 374,000 177,730 0.4752 0.315 0.309 0.315 0.312 0.319 563,562 0.3154 3.26%
2016-03-10 0 0.460 0.465 0.470 0.450 0.475 538,000 252,180 0.4687 0.305 0.309 0.312 0.299 0.315 810,685 0.3111 2.22%
2016-03-09 0 0.450 0.430 0.450 0.440 0.450 270,000 120,090 0.4448 0.299 0.285 0.299 0.292 0.299 406,849 0.2952 2.27%
2016-03-08 0 0.440 0.435 0.445 0.435 0.480 1,162,000 522,170 0.4494 0.292 0.289 0.295 0.289 0.319 1,750,959 0.2982 -3.30%
2016-03-07 0 0.455 0.450 0.465 0.450 0.480 770,000 357,910 0.4648 0.302 0.299 0.309 0.299 0.319 1,160,274 0.3085 -5.21%
2016-03-04 0 0.480 0.465 0.480 0.475 0.480 300,000 143,940 0.4798 0.319 0.309 0.319 0.315 0.319 452,055 0.3184 0.00%
2016-03-03 0 0.480 0.470 0.480 0.480 0.500 580,000 289,600 0.4993 0.319 0.312 0.319 0.319 0.332 873,973 0.3314 -4.00%
2016-03-02 0 0.500 0.490 0.500 0.500 0.510 576,000 288,020 0.5000 0.332 0.325 0.332 0.332 0.338 867,945 0.3318 0.00%
2016-03-01 0 0.500 0.500 0.510 0.480 0.550 3,764,000 1,855,790 0.4930 0.332 0.332 0.338 0.319 0.365 5,671,781 0.3272 -1.96%
2016-02-29 0 0.510 0.510 0.520 0.510 0.580 3,824,000 2,029,700 0.5308 0.338 0.338 0.345 0.338 0.385 5,762,192 0.3522 -1.92%
2016-02-26 0 0.520 0.510 0.520 0.480 0.520 2,044,000 1,026,770 0.5023 0.345 0.338 0.345 0.319 0.345 3,080,000 0.3334 9.47%
2016-02-25 0 0.475 0.475 0.480 0.470 0.500 740,000 353,370 0.4775 0.315 0.315 0.319 0.312 0.332 1,115,068 0.3169 1.06%
2016-02-24 0 0.470 0.470 0.480 0.470 0.490 1,112,000 529,310 0.4760 0.312 0.312 0.319 0.312 0.325 1,675,616 0.3159 -5.05%
2016-02-23 0 0.495 0.490 0.495 0.420 0.500 4,766,000 2,229,410 0.4678 0.329 0.325 0.329 0.279 0.332 7,181,644 0.3104 17.86%
2016-02-22 0 0.420 0.400 0.420 0.400 0.425 826,000 339,350 0.4108 0.279 0.265 0.279 0.265 0.282 1,244,658 0.2726 5.00%
2016-02-19 0 0.400 0.400 0.405 0.390 0.410 840,000 337,760 0.4021 0.265 0.265 0.269 0.259 0.272 1,265,753 0.2668 -1.23%
2016-02-18 0 0.405 0.385 0.405 0.360 0.415 550,000 216,770 0.3941 0.269 0.255 0.269 0.239 0.275 828,767 0.2616 2.53%
2016-02-17 0 0.395 0.385 0.395 0.360 0.395 332,000 126,530 0.3811 0.262 0.255 0.262 0.239 0.262 500,274 0.2529 9.72%
2016-02-16 0 0.360 0.365 0.385 0.320 0.350 374,000 125,260 0.3349 0.239 0.242 0.255 0.212 0.232 563,562 0.2223 16.13%
2016-02-15 0 0.310 0.310 0.320 0.310 0.315 70,000 21,850 0.3121 0.206 0.206 0.212 0.206 0.209 105,479 0.2071 -1.59%
2016-02-12 0 0.315 0.310 0.320 - - 0 0 - 0.209 0.206 0.212 - - 0 - 0.00%
2016-02-11 0 0.315 0.310 0.325 - - 0 0 - 0.209 0.206 0.216 - - 0 - 0.00%
2016-02-05 0 0.315 0.315 0.335 0.315 0.370 370,000 120,500 0.3257 0.209 0.209 0.222 0.209 0.246 557,534 0.2161 -7.35%
2016-02-04 0 0.340 0.325 0.365 0.340 0.340 22,017 7,485 0.3400 0.226 0.216 0.242 0.226 0.226 33,176 0.2256 -1.45%
2016-02-03 0 0.345 0.345 0.350 0.320 0.345 26,000 8,570 0.3296 0.229 0.229 0.232 0.212 0.229 39,178 0.2187 -5.48%
2016-02-02 0 0.365 0.325 0.365 - - 0 0 - 0.242 0.216 0.242 - - 0 - 0.00%
2016-02-01 0 0.365 0.325 0.365 - - 0 0 - 0.242 0.216 0.242 - - 0 - 0.00%
2016-01-29 0 0.365 0.330 0.365 0.340 0.365 416,000 148,870 0.3579 0.242 0.219 0.242 0.226 0.242 626,849 0.2375 7.35%
2016-01-28 0 0.340 0.310 0.340 - - 0 0 - 0.226 0.206 0.226 - - 0 - 0.00%
2016-01-27 0 0.340 0.315 0.350 0.340 0.340 100,000 34,000 0.3400 0.226 0.209 0.232 0.226 0.226 150,685 0.2256 0.00%
2016-01-26 0 0.340 0.320 0.340 0.340 0.340 184,000 62,560 0.3400 0.226 0.212 0.226 0.226 0.226 277,260 0.2256 -5.56%
2016-01-25 0 0.360 0.340 0.360 - - 0 0 - 0.239 0.226 0.239 - - 0 - 0.00%
2016-01-22 0 0.360 0.340 0.360 0.360 0.360 94,000 33,840 0.3600 0.239 0.226 0.239 0.239 0.239 141,644 0.2389 -1.37%
2016-01-21 0 0.365 0.345 0.365 0.350 0.395 828,000 305,740 0.3693 0.242 0.229 0.242 0.232 0.262 1,247,671 0.2450 0.00%
2016-01-20 0 0.365 0.360 0.415 0.365 0.370 250,000 91,500 0.3660 0.242 0.239 0.275 0.242 0.246 376,712 0.2429 -3.95%
2016-01-19 0 0.380 0.380 0.395 0.380 0.380 4,000 1,520 0.3800 0.252 0.252 0.262 0.252 0.252 6,027 0.2522 0.00%
2016-01-18 0 0.380 0.380 0.405 0.380 0.380 62,000 23,560 0.3800 0.252 0.252 0.269 0.252 0.252 93,425 0.2522 -7.32%
2016-01-15 0 0.410 0.385 0.415 0.390 0.410 538,000 214,060 0.3979 0.272 0.255 0.275 0.259 0.272 810,685 0.2640 -3.53%
2016-01-14 0 0.425 0.385 0.425 0.435 0.440 268,000 117,630 0.4389 0.282 0.255 0.282 0.289 0.292 403,836 0.2913 8.97%
2016-01-13 0 0.390 0.370 0.435 - - 0 0 - 0.259 0.246 0.289 - - 0 - 0.00%
2016-01-12 0 0.390 0.390 0.445 0.390 0.395 120,000 46,930 0.3911 0.259 0.259 0.295 0.259 0.262 180,822 0.2595 1.30%
2016-01-11 0 0.385 0.385 0.415 0.385 0.415 126,000 51,510 0.4088 0.255 0.255 0.275 0.255 0.275 189,863 0.2713 -2.53%
2016-01-08 0 0.395 0.380 0.420 0.350 0.395 8,000 3,010 0.3763 0.262 0.252 0.279 0.232 0.262 12,055 0.2497 3.95%
2016-01-07 0 0.380 0.380 0.395 0.380 0.395 230,000 88,250 0.3837 0.252 0.252 0.262 0.252 0.262 346,575 0.2546 -5.00%
2016-01-06 0 0.400 0.400 0.430 0.400 0.445 1,188,000 484,320 0.4077 0.265 0.265 0.285 0.265 0.295 1,790,137 0.2705 -1.23%
2016-01-05 0 0.405 0.400 0.405 0.400 0.405 22,000 8,860 0.4027 0.269 0.265 0.269 0.265 0.269 33,151 0.2673 1.25%
2016-01-04 0 0.400 0.380 0.400 0.400 0.400 502,000 200,800 0.4000 0.265 0.252 0.265 0.265 0.265 756,438 0.2655 0.00%
2015-12-31 0 0.400 0.380 0.400 0.400 0.400 260,000 104,000 0.4000 0.265 0.252 0.265 0.265 0.265 391,781 0.2655 0.00%
2015-12-30 0 0.400 0.395 0.400 0.400 0.405 620,000 248,080 0.4001 0.265 0.262 0.265 0.265 0.269 934,247 0.2655 0.00%
2015-12-29 0 0.400 0.400 0.405 0.400 0.405 588,000 235,530 0.4006 0.265 0.265 0.269 0.265 0.269 886,027 0.2658 1.27%
2015-12-28 0 0.395 0.395 0.405 0.385 0.400 220,000 87,730 0.3988 0.262 0.262 0.269 0.255 0.265 331,507 0.2646 -1.25%
2015-12-24 0 0.400 0.400 0.405 0.390 0.405 1,370,000 551,240 0.4024 0.265 0.265 0.269 0.259 0.269 2,064,384 0.2670 -1.23%
2015-12-23 0 0.405 0.400 0.405 0.395 0.405 1,360,000 545,490 0.4011 0.269 0.265 0.269 0.262 0.269 2,049,315 0.2662 1.25%
2015-12-22 0 0.400 0.400 0.405 0.395 0.430 328,000 131,710 0.4016 0.265 0.265 0.269 0.262 0.285 494,247 0.2665 1.27%
2015-12-21 0 0.395 0.360 0.395 - - 0 0 - 0.262 0.239 0.262 - - 0 - -1.25%
2015-12-18 0 0.400 0.355 0.400 - - 0 0 - 0.265 0.236 0.265 - - 0 - 0.00%
2015-12-17 0 0.400 0.365 0.400 - - 0 0 - 0.265 0.242 0.265 - - 0 - 0.00%
2015-12-16 0 0.400 0.355 0.400 - - 0 0 - 0.265 0.236 0.265 - - 0 - 0.00%
2015-12-15 0 0.400 0.370 0.410 0.385 0.400 160,000 63,920 0.3995 0.265 0.246 0.272 0.255 0.265 241,096 0.2651 9.59%
2015-12-14 0 0.365 0.350 0.400 0.365 0.365 58,000 21,170 0.3650 0.242 0.232 0.265 0.242 0.242 87,397 0.2422 -2.67%
2015-12-11 0 0.375 0.350 0.380 0.355 0.380 24,000 9,000 0.3750 0.249 0.232 0.252 0.236 0.252 36,164 0.2489 -6.25%
2015-12-10 0 0.400 0.370 0.400 - - 0 0 - 0.265 0.246 0.265 - - 0 - 0.00%
2015-12-09 0 0.400 0.375 0.400 - - 0 0 - 0.265 0.249 0.265 - - 0 - 0.00%
2015-12-08 0 0.400 0.370 0.400 0.400 0.450 42,000 17,000 0.4048 0.265 0.246 0.265 0.265 0.299 63,288 0.2686 0.00%
2015-12-07 0 0.400 0.400 0.410 0.400 0.400 18,000 7,200 0.4000 0.265 0.265 0.272 0.265 0.265 27,123 0.2655 0.00%
2015-12-04 0 0.400 0.400 0.410 0.395 0.400 208,000 83,160 0.3998 0.265 0.265 0.272 0.262 0.265 313,425 0.2653 0.00%
2015-12-03 0 0.400 0.400 0.410 0.400 0.400 20,000 8,000 0.4000 0.265 0.265 0.272 0.265 0.265 30,137 0.2655 0.00%
2015-12-02 0 0.400 0.400 0.420 0.400 0.400 2,000 800 0.4000 0.265 0.265 0.279 0.265 0.265 3,014 0.2655 -2.44%
2015-12-01 0 0.410 0.405 0.410 - - 0 0 - 0.272 0.269 0.272 - - 0 - 0.00%
2015-11-30 0 0.410 0.400 0.410 0.410 0.420 230,000 95,400 0.4148 0.272 0.265 0.272 0.272 0.279 346,575 0.2753 0.00%
2015-11-27 0 0.410 0.410 0.425 0.400 0.445 274,000 117,530 0.4289 0.272 0.272 0.282 0.265 0.295 412,877 0.2847 1.23%
2015-11-26 0 0.405 0.385 0.405 0.405 0.405 18,000 7,290 0.4050 0.269 0.255 0.269 0.269 0.269 27,123 0.2688 0.00%
2015-11-25 0 0.405 0.400 0.410 0.405 0.405 2,000 810 0.4050 0.269 0.265 0.272 0.269 0.269 3,014 0.2688 -1.22%
2015-11-24 0 0.410 0.385 0.410 - - 0 0 - 0.272 0.255 0.272 - - 0 - 0.00%
2015-11-23 0 0.410 0.410 0.430 0.405 0.410 36,000 14,620 0.4061 0.272 0.272 0.285 0.269 0.272 54,247 0.2695 -5.75%
2015-11-20 0 0.435 0.430 0.455 0.430 0.435 34,000 14,670 0.4315 0.289 0.285 0.302 0.285 0.289 51,233 0.2863 1.16%
2015-11-19 0 0.430 0.420 0.430 - - 0 0 - 0.285 0.279 0.285 - - 0 - 0.00%
2015-11-18 0 0.430 0.410 0.430 0.430 0.435 106,000 45,590 0.4301 0.285 0.272 0.285 0.285 0.289 159,726 0.2854 0.00%
2015-11-17 0 0.430 0.410 0.430 0.400 0.440 1,354,000 553,820 0.4090 0.285 0.272 0.285 0.265 0.292 2,040,274 0.2714 4.88%
2015-11-16 0 0.410 0.405 0.415 0.410 0.410 38,000 15,580 0.4100 0.272 0.269 0.275 0.272 0.272 57,260 0.2721 -1.20%
2015-11-13 0 0.415 0.410 0.425 0.385 0.430 826,000 338,930 0.4103 0.275 0.272 0.282 0.255 0.285 1,244,658 0.2723 -2.35%
2015-11-12 0 0.425 0.420 0.425 0.425 0.425 20,000 8,500 0.4250 0.282 0.279 0.282 0.282 0.282 30,137 0.2820 1.19%
2015-11-11 0 0.420 0.405 0.440 0.400 0.425 1,148,000 469,510 0.4090 0.279 0.269 0.292 0.265 0.282 1,729,863 0.2714 0.00%
2015-11-10 0 0.420 0.410 0.430 0.390 0.420 142,000 58,390 0.4112 0.279 0.272 0.285 0.259 0.279 213,973 0.2729 10.53%
2015-11-09 0 0.380 0.380 0.395 - - 0 0 - 0.252 0.252 0.262 - - 0 - 0.00%
2015-11-06 0 0.380 0.370 0.385 0.380 0.390 740,000 284,230 0.3841 0.252 0.246 0.255 0.252 0.259 1,115,068 0.2549 -5.00%
2015-11-05 0 0.400 0.380 0.400 0.390 0.400 320,000 127,100 0.3972 0.265 0.252 0.265 0.259 0.265 482,192 0.2636 1.27%
2015-11-04 0 0.395 0.370 0.395 0.370 0.400 136,000 52,530 0.3863 0.262 0.246 0.262 0.246 0.265 204,932 0.2563 -1.25%
2015-11-03 0 0.400 0.400 0.405 0.360 0.390 776,000 294,030 0.3789 0.265 0.265 0.269 0.239 0.259 1,169,315 0.2515 8.11%
2015-11-02 0 0.370 0.360 0.370 0.370 0.370 100,000 37,000 0.3700 0.246 0.239 0.246 0.246 0.246 150,685 0.2455 0.00%
2015-10-30 0 0.370 0.370 0.375 0.350 0.380 192,000 69,720 0.3631 0.246 0.246 0.249 0.232 0.252 289,315 0.2410 5.71%
2015-10-29 0 0.350 0.345 0.350 0.350 0.390 194,000 70,210 0.3619 0.232 0.229 0.232 0.232 0.259 292,329 0.2402 0.00%
2015-10-28 0 0.350 0.335 0.350 - - 0 0 - 0.232 0.222 0.232 - - 0 - 0.00%
2015-10-27 0 0.350 0.335 0.370 0.335 0.370 160,000 53,790 0.3362 0.232 0.222 0.246 0.222 0.246 241,096 0.2231 0.00%
2015-10-26 0 0.350 0.340 0.360 0.350 0.350 86,000 30,100 0.3500 0.232 0.226 0.239 0.232 0.232 129,589 0.2323 0.00%
2015-10-23 0 0.350 0.350 0.365 0.340 0.350 98,000 33,520 0.3420 0.232 0.232 0.242 0.226 0.232 147,671 0.2270 -1.41%
2015-10-22 0 0.355 0.335 0.355 0.350 0.355 166,000 58,670 0.3534 0.236 0.222 0.236 0.232 0.236 250,137 0.2346 1.43%
2015-10-20 0 0.350 0.350 0.380 - - 0 0 - 0.232 0.232 0.252 - - 0 - 0.00%
2015-10-19 0 0.350 0.345 0.370 0.335 0.350 598,000 203,660 0.3406 0.232 0.229 0.246 0.222 0.232 901,096 0.2260 6.06%
2015-10-16 0 0.330 0.330 0.365 0.330 0.350 620,000 213,320 0.3441 0.219 0.219 0.242 0.219 0.232 934,247 0.2283 -5.71%
2015-10-15 0 0.350 0.330 0.365 0.350 0.350 86,000 30,100 0.3500 0.232 0.219 0.242 0.232 0.232 129,589 0.2323 0.00%
2015-10-14 0 0.350 0.350 0.365 0.350 0.350 130,000 45,500 0.3500 0.232 0.232 0.242 0.232 0.232 195,890 0.2323 0.00%
2015-10-13 0 0.350 0.350 0.365 - - 0 0 - 0.232 0.232 0.242 - - 0 - 0.00%
2015-10-12 0 0.350 0.350 0.360 0.350 0.350 540,000 189,000 0.3500 0.232 0.232 0.239 0.232 0.232 813,699 0.2323 2.94%
2015-10-09 0 0.340 0.330 0.355 0.340 0.340 166,000 56,440 0.3400 0.226 0.219 0.236 0.226 0.226 250,137 0.2256 1.49%
2015-10-08 0 0.335 0.335 0.360 0.335 0.345 218,000 75,040 0.3442 0.222 0.222 0.239 0.222 0.229 328,493 0.2284 -8.22%
2015-10-07 0 0.365 0.345 0.365 0.340 0.370 68,000 24,350 0.3581 0.242 0.229 0.242 0.226 0.246 102,466 0.2376 12.31%
2015-10-06 0 0.325 0.325 0.350 0.325 0.330 472,000 153,830 0.3259 0.216 0.216 0.232 0.216 0.219 711,233 0.2163 0.00%
2015-10-05 0 0.325 0.325 0.350 0.325 0.325 10,000 3,250 0.3250 0.216 0.216 0.232 0.216 0.216 15,068 0.2157 -1.52%
2015-10-02 0 0.330 0.330 0.335 - - 0 0 - 0.219 0.219 0.222 - - 0 - 0.00%
2015-09-30 0 0.330 0.315 0.350 0.330 0.330 46,000 15,180 0.3300 0.219 0.209 0.232 0.219 0.219 69,315 0.2190 4.76%
2015-09-29 0 0.315 0.315 0.335 0.310 0.320 38,000 11,820 0.3111 0.209 0.209 0.222 0.206 0.212 57,260 0.2064 -1.56%
2015-09-25 0 0.320 0.320 0.330 0.320 0.320 88,000 28,160 0.3200 0.212 0.212 0.219 0.212 0.212 132,603 0.2124 -4.48%
2015-09-24 0 0.335 0.335 0.355 - - 0 0 - 0.222 0.222 0.236 - - 0 - 1.52%
2015-09-23 0 0.330 0.330 0.350 0.320 0.330 132,000 43,230 0.3275 0.219 0.219 0.232 0.212 0.219 198,904 0.2173 -1.49%
2015-09-22 0 0.335 0.335 0.350 0.335 0.335 20,000 6,700 0.3350 0.222 0.222 0.232 0.222 0.222 30,137 0.2223 0.00%
2015-09-21 0 0.335 0.335 0.350 0.335 0.355 58,000 19,530 0.3367 0.222 0.222 0.232 0.222 0.236 87,397 0.2235 -5.63%
2015-09-18 0 0.355 0.345 0.355 0.335 0.365 20,000 7,020 0.3510 0.236 0.229 0.236 0.222 0.242 30,137 0.2329 4.41%
2015-09-17 0 0.340 0.335 0.365 - - 0 0 - 0.226 0.222 0.242 - - 0 - 0.00%
2015-09-16 0 0.340 0.335 0.345 0.335 0.420 648,000 220,240 0.3399 0.226 0.222 0.229 0.222 0.279 976,438 0.2256 -6.85%
2015-09-15 0 0.365 0.325 0.365 0.330 0.375 220,000 73,090 0.3322 0.242 0.216 0.242 0.219 0.249 331,507 0.2205 10.61%
2015-09-14 0 0.330 0.330 0.375 0.330 0.330 40,000 13,200 0.3300 0.219 0.219 0.249 0.219 0.219 60,274 0.2190 -2.94%
2015-09-11 0 0.340 0.340 0.375 0.340 0.345 40,000 13,640 0.3410 0.226 0.226 0.249 0.226 0.229 60,274 0.2263 1.49%
2015-09-10 0 0.335 0.335 0.350 0.335 0.390 276,000 97,840 0.3545 0.222 0.222 0.232 0.222 0.259 415,890 0.2353 -5.63%
2015-09-09 0 0.355 0.340 0.355 0.355 0.370 170,000 62,530 0.3678 0.236 0.226 0.236 0.236 0.246 256,164 0.2441 -5.33%
2015-09-08 0 0.375 0.345 0.380 0.310 0.400 152,000 49,090 0.3230 0.249 0.229 0.252 0.206 0.265 229,041 0.2143 15.38%
2015-09-07 0 0.325 0.315 0.330 0.310 0.340 592,000 189,930 0.3208 0.216 0.209 0.219 0.206 0.226 892,055 0.2129 -5.80%
2015-09-04 0 0.345 0.315 0.345 - - 0 0 - 0.229 0.209 0.229 - - 0 - 0.00%
2015-09-02 0 0.345 0.320 0.345 0.315 0.380 700,000 237,330 0.3390 0.229 0.212 0.229 0.209 0.252 1,054,795 0.2250 9.52%
2015-09-01 0 0.315 0.305 0.315 0.310 0.320 254,000 80,600 0.3173 0.209 0.202 0.209 0.206 0.212 382,740 0.2106 -3.08%
2015-08-31 0 0.325 0.325 0.340 0.315 0.360 590,000 193,890 0.3286 0.216 0.216 0.226 0.209 0.239 889,041 0.2181 -9.72%
2015-08-28 0 0.360 0.345 0.380 0.340 0.360 354,000 124,690 0.3522 0.239 0.229 0.252 0.226 0.239 533,425 0.2338 1.41%
2015-08-27 0 0.355 0.345 0.355 0.355 0.360 512,000 181,960 0.3554 0.236 0.229 0.236 0.236 0.239 771,507 0.2359 1.43%
2015-08-26 0 0.350 0.350 0.380 0.330 0.350 134,000 46,340 0.3458 0.232 0.232 0.252 0.219 0.232 201,918 0.2295 0.00%
2015-08-25 0 0.350 0.350 0.380 0.350 0.370 360,000 127,320 0.3537 0.232 0.232 0.252 0.232 0.246 542,466 0.2347 -4.11%
2015-08-24 0 0.365 0.360 0.380 0.365 0.370 872,000 321,950 0.3692 0.242 0.239 0.252 0.242 0.246 1,313,973 0.2450 -1.35%
2015-08-21 0 0.370 0.370 0.390 0.370 0.390 264,000 101,680 0.3852 0.246 0.246 0.259 0.246 0.259 397,808 0.2556 -2.63%
2015-08-20 0 0.380 0.380 0.395 0.365 0.390 258,000 97,820 0.3791 0.252 0.252 0.262 0.242 0.259 388,767 0.2516 -2.56%
2015-08-19 0 0.390 0.385 0.390 0.385 0.400 416,000 163,210 0.3923 0.259 0.255 0.259 0.255 0.265 626,849 0.2604 2.63%
2015-08-18 0 0.380 0.385 0.400 0.375 0.380 124,000 46,900 0.3782 0.252 0.255 0.265 0.249 0.252 186,849 0.2510 -7.32%
2015-08-17 0 0.410 0.385 0.410 0.410 0.410 200,000 82,000 0.4100 0.272 0.255 0.272 0.272 0.272 301,370 0.2721 1.23%
2015-08-14 0 0.405 0.400 0.405 0.400 0.405 298,000 119,800 0.4020 0.269 0.265 0.269 0.265 0.269 449,041 0.2668 0.00%
2015-08-13 0 0.405 0.390 0.405 - - 0 0 - 0.269 0.259 0.269 - - 0 - 0.00%
2015-08-12 0 0.405 0.395 0.405 0.385 0.405 434,000 173,740 0.4003 0.269 0.262 0.269 0.255 0.269 653,973 0.2657 -1.22%
2015-08-11 0 0.410 0.405 0.410 0.415 0.420 552,000 229,090 0.4150 0.272 0.269 0.272 0.275 0.279 831,781 0.2754 0.00%
2015-08-10 0 0.410 0.410 0.415 0.400 0.430 754,000 306,100 0.4060 0.272 0.272 0.275 0.265 0.285 1,136,164 0.2694 0.00%
2015-08-07 0 0.410 0.410 0.415 0.400 0.415 590,000 241,150 0.4087 0.272 0.272 0.275 0.265 0.275 889,041 0.2712 -1.20%
2015-08-06 0 0.415 0.410 0.415 0.415 0.415 116,000 48,140 0.4150 0.275 0.272 0.275 0.275 0.275 174,795 0.2754 -1.19%
2015-08-05 0 0.420 0.410 0.420 0.405 0.420 280,000 116,700 0.4168 0.279 0.272 0.279 0.269 0.279 421,918 0.2766 1.20%
2015-08-04 0 0.415 0.415 0.440 0.410 0.445 410,000 171,280 0.4178 0.275 0.275 0.292 0.272 0.295 617,808 0.2772 3.75%
2015-08-03 0 0.400 0.390 0.430 0.400 0.450 538,000 224,460 0.4172 0.265 0.259 0.285 0.265 0.299 810,685 0.2769 -8.05%
2015-07-31 0 0.435 0.435 0.460 - - 0 0 - 0.289 0.289 0.305 - - 0 - 1.16%
2015-07-30 0 0.430 0.430 0.460 0.430 0.455 178,000 77,080 0.4330 0.285 0.285 0.305 0.285 0.302 268,219 0.2874 -2.27%
2015-07-29 0 0.440 0.440 0.460 0.440 0.445 208,000 91,580 0.4403 0.292 0.292 0.305 0.292 0.295 313,425 0.2922 0.00%
2015-07-28 0 0.440 0.415 0.440 0.380 0.450 356,000 156,020 0.4383 0.292 0.275 0.292 0.252 0.299 536,438 0.2908 -2.22%
2015-07-27 0 0.450 0.425 0.455 0.450 0.470 354,000 159,880 0.4516 0.299 0.282 0.302 0.299 0.312 533,425 0.2997 -5.26%
2015-07-24 0 0.475 0.475 0.495 0.475 0.475 100,000 47,500 0.4750 0.315 0.315 0.329 0.315 0.315 150,685 0.3152 0.00%
2015-07-23 0 0.475 0.475 0.490 0.475 0.490 22,000 10,570 0.4805 0.315 0.315 0.325 0.315 0.325 33,151 0.3188 -3.06%
2015-07-22 0 0.490 0.480 0.490 0.490 0.490 262,000 128,380 0.4900 0.325 0.319 0.325 0.325 0.325 394,795 0.3252 -1.01%
2015-07-21 0 0.495 0.490 0.495 0.470 0.495 156,000 74,900 0.4801 0.329 0.325 0.329 0.312 0.329 235,068 0.3186 1.02%
2015-07-20 0 0.490 0.480 0.490 0.490 0.490 226,000 110,740 0.4900 0.325 0.319 0.325 0.325 0.325 340,548 0.3252 1.03%
2015-07-17 0 0.485 0.480 0.500 0.480 0.485 590,000 283,370 0.4803 0.322 0.319 0.332 0.319 0.322 889,041 0.3187 -1.02%
2015-07-16 0 0.490 0.490 0.500 0.485 0.510 168,000 85,000 0.5060 0.325 0.325 0.332 0.322 0.338 253,151 0.3358 0.00%
2015-07-15 0 0.490 0.480 0.490 0.490 0.490 120,000 58,800 0.4900 0.325 0.319 0.325 0.325 0.325 180,822 0.3252 -2.00%
2015-07-14 0 0.500 0.490 0.500 0.490 0.500 610,000 304,600 0.4993 0.332 0.325 0.332 0.325 0.332 919,178 0.3314 1.01%
2015-07-13 0 0.495 0.490 0.495 0.480 0.500 1,710,000 835,420 0.4885 0.329 0.325 0.329 0.319 0.332 2,576,712 0.3242 -1.00%
2015-07-10 0 0.500 0.490 0.500 0.485 0.540 1,500,000 777,840 0.5186 0.332 0.325 0.332 0.322 0.358 2,260,274 0.3441 0.00%
2015-07-09 0 0.500 0.480 0.500 0.430 0.500 804,000 376,550 0.4683 0.332 0.319 0.332 0.285 0.332 1,211,507 0.3108 16.28%
2015-07-08 0 0.430 0.405 0.450 0.365 0.480 900,000 386,340 0.4293 0.285 0.269 0.299 0.242 0.319 1,356,164 0.2849 -3.37%
2015-07-07 0 0.445 0.435 0.450 0.445 0.495 1,022,000 470,530 0.4604 0.295 0.289 0.299 0.295 0.329 1,540,000 0.3055 -9.18%
2015-07-06 0 0.490 0.470 0.490 0.455 0.640 3,934,000 2,039,860 0.5185 0.325 0.312 0.325 0.302 0.425 5,927,945 0.3441 -7.55%
2015-07-03 0 0.530 0.530 0.550 0.530 0.600 424,000 245,200 0.5783 0.352 0.352 0.365 0.352 0.398 638,904 0.3838 -11.67%
2015-07-02 0 0.600 0.590 0.600 0.590 0.610 890,000 537,440 0.6039 0.398 0.392 0.398 0.392 0.405 1,341,096 0.4007 0.00%
2015-06-30 0 0.600 0.600 0.610 0.570 0.630 1,122,000 679,140 0.6053 0.398 0.398 0.405 0.378 0.418 1,690,685 0.4017 0.00%
2015-06-29 0 0.600 0.600 0.610 0.590 0.630 1,702,000 1,034,200 0.6076 0.398 0.398 0.405 0.392 0.418 2,564,658 0.4033 -6.25%
2015-06-26 0 0.640 0.620 0.640 0.620 0.640 822,000 520,360 0.6330 0.425 0.411 0.425 0.411 0.425 1,238,630 0.4201 0.00%
2015-06-25 0 0.640 0.640 0.650 0.630 0.660 1,018,000 649,300 0.6378 0.425 0.425 0.431 0.418 0.438 1,533,973 0.4233 -1.54%
2015-06-24 0 0.650 0.630 0.650 0.630 0.650 710,000 454,840 0.6406 0.431 0.418 0.431 0.418 0.431 1,069,863 0.4251 3.17%
2015-06-23 0 0.630 0.630 0.640 0.620 0.640 1,621,900 1,019,336 0.6285 0.418 0.418 0.425 0.411 0.425 2,443,959 0.4171 1.61%
2015-06-22 0 0.620 0.620 0.630 0.620 0.630 700,000 439,120 0.6273 0.411 0.411 0.418 0.411 0.418 1,054,795 0.4163 -3.12%
2015-06-19 0 0.640 0.630 0.640 0.630 0.650 834,000 530,240 0.6358 0.425 0.418 0.425 0.418 0.431 1,256,712 0.4219 0.00%
2015-06-18 0 0.640 0.640 0.650 0.640 0.650 740,000 477,160 0.6448 0.425 0.425 0.431 0.425 0.431 1,115,068 0.4279 0.00%
2015-06-17 0 0.640 0.640 0.650 0.640 0.650 926,000 598,040 0.6458 0.425 0.425 0.431 0.425 0.431 1,395,342 0.4286 -1.54%
2015-06-16 0 0.650 0.640 0.650 0.630 0.670 1,910,000 1,229,500 0.6437 0.431 0.425 0.431 0.418 0.445 2,878,082 0.4272 -2.99%
2015-06-15 0 0.670 0.660 0.670 0.650 0.690 1,098,000 737,940 0.6721 0.445 0.438 0.445 0.431 0.458 1,654,521 0.4460 -1.47%
2015-06-12 0 0.680 0.660 0.680 0.630 0.680 2,900,000 1,914,820 0.6603 0.451 0.438 0.451 0.418 0.451 4,369,863 0.4382 4.62%
2015-06-11 0 0.650 0.640 0.650 0.630 0.660 2,702,000 1,742,900 0.6450 0.431 0.425 0.431 0.418 0.438 4,071,507 0.4281 3.17%
2015-06-10 0 0.630 0.630 0.650 0.630 0.710 5,236,000 3,481,140 0.6648 0.418 0.418 0.431 0.418 0.471 7,889,863 0.4412 -11.27%
2015-06-09 0 0.710 0.710 0.720 0.640 0.720 13,202,000 8,870,480 0.6719 0.471 0.471 0.478 0.425 0.478 19,893,425 0.4459 10.94%
2015-06-08 0 0.640 0.630 0.640 0.620 0.650 566,000 361,760 0.6392 0.425 0.418 0.425 0.411 0.431 852,877 0.4242 1.59%
2015-06-05 0 0.630 0.630 0.640 0.610 0.640 1,630,000 1,025,620 0.6292 0.418 0.418 0.425 0.405 0.425 2,456,164 0.4176 0.00%
2015-06-04 0 0.630 0.630 0.640 0.630 0.660 1,866,000 1,191,400 0.6385 0.418 0.418 0.425 0.418 0.438 2,811,781 0.4237 -3.08%
2015-06-03 0 0.650 0.640 0.650 0.630 0.660 2,300,000 1,498,080 0.6513 0.431 0.425 0.431 0.418 0.438 3,465,753 0.4323 0.00%
2015-06-02 0 0.650 0.640 0.660 0.620 0.660 3,130,000 2,011,760 0.6427 0.431 0.425 0.438 0.411 0.438 4,716,438 0.4265 3.17%
2015-06-01 0 0.630 0.620 0.630 0.610 0.640 3,247,000 2,043,280 0.6293 0.418 0.411 0.418 0.405 0.425 4,892,740 0.4176 3.28%
2015-05-29 0 0.610 0.610 0.620 0.610 0.630 1,406,000 874,960 0.6223 0.405 0.405 0.411 0.405 0.418 2,118,630 0.4130 -3.17%
2015-05-28 0 0.630 0.630 0.640 0.630 0.650 1,976,000 1,268,520 0.6420 0.418 0.418 0.425 0.418 0.431 2,977,534 0.4260 -4.55%
2015-05-27 0 0.660 0.650 0.660 0.630 0.660 4,666,000 2,984,280 0.6396 0.438 0.431 0.438 0.418 0.438 7,030,959 0.4244 3.13%
2015-05-26 0 0.640 0.640 0.650 0.620 0.660 5,208,000 3,368,120 0.6467 0.425 0.425 0.431 0.411 0.438 7,847,671 0.4292 1.59%
2015-05-22 0 0.630 0.620 0.630 0.620 0.640 3,438,000 2,151,220 0.6257 0.418 0.411 0.418 0.411 0.425 5,180,548 0.4152 1.61%
2015-05-21 0 0.620 0.620 0.630 0.620 0.640 3,378,000 2,121,160 0.6279 0.411 0.411 0.418 0.411 0.425 5,090,137 0.4167 -1.59%
2015-05-20 0 0.630 0.630 0.640 0.630 0.660 1,550,000 998,500 0.6442 0.418 0.418 0.425 0.418 0.438 2,335,616 0.4275 -3.08%
2015-05-19 0 0.650 0.650 0.660 0.640 0.670 3,280,000 2,131,540 0.6499 0.431 0.431 0.438 0.425 0.445 4,942,466 0.4313 -1.52%
2015-05-18 0 0.660 0.640 0.660 0.620 0.660 2,732,000 1,760,800 0.6445 0.438 0.425 0.438 0.411 0.438 4,116,712 0.4277 4.76%
2015-05-15 0 0.630 0.620 0.630 0.610 0.670 4,072,000 2,579,740 0.6335 0.418 0.411 0.418 0.405 0.445 6,135,890 0.4204 0.00%
2015-05-14 0 0.630 0.630 0.640 0.620 0.650 1,660,000 1,050,380 0.6328 0.418 0.418 0.425 0.411 0.431 2,501,370 0.4199 -1.56%
2015-05-13 0 0.640 0.640 0.650 0.640 0.680 1,828,000 1,199,080 0.6560 0.425 0.425 0.431 0.425 0.451 2,754,521 0.4353 -1.54%
2015-05-12 0 0.650 0.650 0.660 0.630 0.660 1,830,000 1,175,360 0.6423 0.431 0.431 0.438 0.418 0.438 2,757,534 0.4262 -1.52%
2015-05-11 0 0.660 0.660 0.670 0.650 0.750 2,248,000 1,523,160 0.6776 0.438 0.438 0.445 0.431 0.498 3,387,397 0.4497 1.54%
2015-05-08 0 0.650 0.650 0.660 0.610 0.670 2,056,000 1,311,060 0.6377 0.431 0.431 0.438 0.405 0.445 3,098,082 0.4232 6.56%
2015-05-07 0 0.610 0.610 0.620 0.610 0.670 2,520,000 1,598,160 0.6342 0.405 0.405 0.411 0.405 0.445 3,797,260 0.4209 -8.96%
2015-05-06 0 0.670 0.670 0.680 0.650 0.720 6,216,000 4,260,640 0.6854 0.445 0.445 0.451 0.431 0.478 9,366,575 0.4549 -6.94%
2015-05-05 0 0.720 0.710 0.720 0.700 0.760 13,774,000 10,056,960 0.7301 0.478 0.471 0.478 0.465 0.504 20,755,342 0.4845 2.86%
2015-05-04 0 0.700 0.700 0.710 0.630 0.720 14,974,000 10,293,220 0.6874 0.465 0.465 0.471 0.418 0.478 22,563,562 0.4562 12.90%
2015-04-30 0 0.620 0.620 0.630 0.600 0.630 5,686,000 3,508,360 0.6170 0.411 0.411 0.418 0.398 0.418 8,567,945 0.4095 5.08%
2015-04-29 0 0.590 0.590 0.600 0.580 0.630 4,086,000 2,482,280 0.6075 0.392 0.392 0.398 0.385 0.418 6,156,986 0.4032 -4.84%
2015-04-28 0 0.620 0.610 0.620 0.570 0.620 5,930,000 3,556,260 0.5997 0.411 0.405 0.411 0.378 0.411 8,935,616 0.3980 8.77%
2015-04-27 0 0.570 0.570 0.580 0.560 0.580 4,098,000 2,333,160 0.5693 0.378 0.378 0.385 0.372 0.385 6,175,068 0.3778 1.79%
2015-04-24 0 0.560 0.550 0.570 0.550 0.570 2,542,000 1,419,780 0.5585 0.372 0.365 0.378 0.365 0.378 3,830,411 0.3707 1.82%
2015-04-23 0 0.550 0.550 0.570 0.550 0.570 2,012,000 1,119,760 0.5565 0.365 0.365 0.378 0.365 0.378 3,031,781 0.3693 0.00%
2015-04-22 0 0.550 0.550 0.560 0.540 0.570 3,484,727 1,920,843 0.5512 0.365 0.365 0.372 0.358 0.378 5,250,958 0.3658 -1.79%
2015-04-21 0 0.560 0.560 0.570 0.540 0.580 3,730,000 2,069,660 0.5549 0.372 0.372 0.378 0.358 0.385 5,620,548 0.3682 1.82%
2015-04-20 0 0.550 0.550 0.560 0.540 0.610 2,932,000 1,648,240 0.5622 0.365 0.365 0.372 0.358 0.405 4,418,082 0.3731 -9.84%
2015-04-17 0 0.610 0.590 0.610 0.580 0.670 6,600,000 4,066,860 0.6162 0.405 0.392 0.405 0.385 0.445 9,945,205 0.4089 -1.61%
2015-04-16 0 0.620 0.620 0.630 0.610 0.640 6,192,000 3,873,180 0.6255 0.411 0.411 0.418 0.405 0.425 9,330,411 0.4151 5.08%
2015-04-15 0 0.590 0.590 0.610 0.580 0.630 2,776,000 1,675,560 0.6036 0.392 0.392 0.405 0.385 0.418 4,183,014 0.4006 3.51%
2015-04-14 0 0.570 0.560 0.570 0.570 0.640 6,308,000 3,875,620 0.6144 0.378 0.372 0.378 0.378 0.425 9,505,205 0.4077 -5.00%
2015-04-13 0 0.600 0.600 0.610 0.520 0.610 9,892,000 5,507,860 0.5568 0.398 0.398 0.405 0.345 0.405 14,905,753 0.3695 17.65%
2015-04-10 0 0.510 0.510 0.520 0.495 0.520 2,884,000 1,465,460 0.5081 0.338 0.338 0.345 0.329 0.345 4,345,753 0.3372 2.00%
2015-04-09 0 0.500 0.500 0.510 0.495 0.520 1,572,000 794,720 0.5055 0.332 0.332 0.338 0.329 0.345 2,368,767 0.3355 -3.85%
2015-04-08 0 0.520 0.510 0.520 0.495 0.530 3,274,000 1,644,080 0.5022 0.345 0.338 0.345 0.329 0.352 4,933,425 0.3333 4.00%
2015-04-02 0 0.500 0.495 0.500 0.490 0.500 1,380,000 681,420 0.4938 0.332 0.329 0.332 0.325 0.332 2,079,452 0.3277 0.00%
2015-04-01 0 0.500 0.495 0.500 0.500 0.500 694,000 347,000 0.5000 0.332 0.329 0.332 0.332 0.332 1,045,753 0.3318 0.00%
2015-03-31 0 0.500 0.500 0.510 0.495 0.500 536,000 265,820 0.4959 0.332 0.332 0.338 0.329 0.332 807,671 0.3291 1.01%
2015-03-30 0 0.495 0.495 0.500 0.495 0.500 902,000 450,350 0.4993 0.329 0.329 0.332 0.329 0.332 1,359,178 0.3313 -2.94%
2015-03-27 0 0.510 0.500 0.510 0.500 0.510 526,000 264,080 0.5021 0.338 0.332 0.338 0.332 0.338 792,603 0.3332 0.00%
2015-03-26 0 0.510 0.500 0.520 0.500 0.520 496,000 251,860 0.5078 0.338 0.332 0.345 0.332 0.345 747,397 0.3370 -1.92%
2015-03-25 0 0.520 0.500 0.520 0.500 0.520 1,032,000 519,820 0.5037 0.345 0.332 0.345 0.332 0.345 1,555,068 0.3343 0.00%
2015-03-24 0 0.520 0.510 0.520 0.520 0.520 12,000 6,240 0.5200 0.345 0.338 0.345 0.345 0.345 18,082 0.3451 -1.89%
2015-03-23 0 0.530 0.510 0.530 0.520 0.530 202,000 106,260 0.5260 0.352 0.338 0.352 0.345 0.352 304,384 0.3491 0.00%
2015-03-20 0 0.530 0.510 0.530 0.510 0.530 1,028,000 533,060 0.5185 0.352 0.338 0.352 0.338 0.352 1,549,041 0.3441 -1.85%
2015-03-19 0 0.540 0.510 0.540 0.510 0.540 380,000 201,320 0.5298 0.358 0.338 0.358 0.338 0.358 572,603 0.3516 0.00%
2015-03-18 0 0.540 0.520 0.540 0.520 0.550 1,032,000 553,980 0.5368 0.358 0.345 0.358 0.345 0.365 1,555,068 0.3562 -1.82%
2015-03-17 0 0.550 0.540 0.560 0.530 0.560 1,490,000 808,380 0.5425 0.365 0.358 0.372 0.352 0.372 2,245,205 0.3600 3.77%
2015-03-16 0 0.530 0.530 0.540 0.530 0.550 1,002,000 543,920 0.5428 0.352 0.352 0.358 0.352 0.365 1,509,863 0.3602 -3.64%
2015-03-13 0 0.550 0.540 0.550 0.520 0.550 2,052,000 1,103,560 0.5378 0.365 0.358 0.365 0.345 0.365 3,092,055 0.3569 3.77%
2015-03-12 0 0.530 0.510 0.530 0.500 0.530 698,000 357,380 0.5120 0.352 0.338 0.352 0.332 0.352 1,051,781 0.3398 6.00%
2015-03-11 0 0.500 0.500 0.510 0.500 0.530 708,000 355,660 0.5023 0.332 0.332 0.338 0.332 0.352 1,066,849 0.3334 -1.96%
2015-03-10 0 0.510 0.500 0.520 0.500 0.510 440,000 222,700 0.5061 0.338 0.332 0.345 0.332 0.338 663,014 0.3359 -1.92%
2015-03-09 0 0.520 0.520 0.530 0.520 0.530 620,000 326,400 0.5265 0.345 0.345 0.352 0.345 0.352 934,247 0.3494 0.00%
2015-03-06 0 0.520 0.510 0.520 0.495 0.520 1,490,000 759,640 0.5098 0.345 0.338 0.345 0.329 0.345 2,245,205 0.3383 4.00%
2015-03-05 0 0.500 0.500 0.510 0.500 0.520 98,000 50,320 0.5135 0.332 0.332 0.338 0.332 0.345 147,671 0.3408 -3.85%
2015-03-04 0 0.520 0.510 0.520 0.510 0.530 980,000 510,180 0.5206 0.345 0.338 0.345 0.338 0.352 1,476,712 0.3455 4.00%
2015-03-03 0 0.500 0.495 0.510 0.495 0.500 150,000 74,810 0.4987 0.332 0.329 0.338 0.329 0.332 226,027 0.3310 0.00%
2015-03-02 0 0.500 0.500 0.510 0.495 0.500 592,000 295,170 0.4986 0.332 0.332 0.338 0.329 0.332 892,055 0.3309 0.00%
2015-02-27 0 0.500 0.500 0.510 0.500 0.510 192,000 97,800 0.5094 0.332 0.332 0.338 0.332 0.338 289,315 0.3380 -1.96%
2015-02-26 0 0.510 0.500 0.510 0.500 0.510 76,000 38,400 0.5053 0.338 0.332 0.338 0.332 0.338 114,521 0.3353 2.00%
2015-02-25 0 0.500 0.500 0.510 0.500 0.510 290,000 145,500 0.5017 0.332 0.332 0.338 0.332 0.338 436,986 0.3330 -1.96%
2015-02-24 0 0.510 0.495 0.510 - - 0 0 - 0.338 0.329 0.338 - - 0 - 0.00%
2015-02-23 0 0.510 0.495 0.510 0.510 0.510 108,000 55,080 0.5100 0.338 0.329 0.338 0.338 0.338 162,740 0.3385 0.00%
2015-02-18 0 0.510 0.490 0.520 0.510 0.510 130,000 66,300 0.5100 0.338 0.325 0.345 0.338 0.338 195,890 0.3385 0.00%
2015-02-17 0 0.510 0.500 0.510 0.495 0.510 217,000 109,960 0.5067 0.338 0.332 0.338 0.329 0.338 326,986 0.3363 2.00%
2015-02-16 0 0.500 0.500 0.510 0.500 0.510 174,000 88,000 0.5057 0.332 0.332 0.338 0.332 0.338 262,192 0.3356 0.00%
2015-02-13 0 0.500 0.495 0.500 0.490 0.500 446,000 222,660 0.4992 0.332 0.329 0.332 0.325 0.332 672,055 0.3313 2.04%
2015-02-12 0 0.490 0.490 0.500 0.485 0.500 80,000 38,970 0.4871 0.325 0.325 0.332 0.322 0.332 120,548 0.3233 0.00%
2015-02-11 0 0.490 0.490 0.500 0.490 0.500 150,000 74,200 0.4947 0.325 0.325 0.332 0.325 0.332 226,027 0.3283 -2.00%
2015-02-10 0 0.500 0.500 0.510 0.500 0.510 162,000 81,500 0.5031 0.332 0.332 0.338 0.332 0.338 244,110 0.3339 2.04%
2015-02-09 0 0.490 0.490 0.500 0.485 0.490 1,352,000 657,770 0.4865 0.325 0.325 0.332 0.322 0.325 2,037,260 0.3229 0.00%
2015-02-06 0 0.490 0.490 0.500 0.490 0.500 232,000 115,820 0.4992 0.325 0.325 0.332 0.325 0.332 349,589 0.3313 -2.00%
2015-02-05 0 0.500 0.500 0.520 0.500 0.500 40,000 20,000 0.5000 0.332 0.332 0.345 0.332 0.332 60,274 0.3318 1.01%
2015-02-04 0 0.495 0.495 0.500 0.495 0.520 5,262,000 2,611,850 0.4964 0.329 0.329 0.332 0.329 0.345 7,929,041 0.3294 -1.00%
2015-02-03 0 0.500 0.500 0.520 - - 0 0 - 0.332 0.332 0.345 - - 0 - 0.00%
2015-02-02 0 0.500 0.495 0.500 0.500 0.500 180,000 90,000 0.5000 0.332 0.329 0.332 0.332 0.332 271,233 0.3318 -1.96%
2015-01-30 0 0.510 0.500 0.510 0.495 0.510 190,000 96,050 0.5055 0.338 0.332 0.338 0.329 0.338 286,301 0.3355 3.03%
2015-01-29 0 0.495 0.495 0.500 0.495 0.530 1,912,000 957,540 0.5008 0.329 0.329 0.332 0.329 0.352 2,881,096 0.3324 -4.81%
2015-01-28 0 0.520 0.510 0.520 0.510 0.540 650,000 333,760 0.5135 0.345 0.338 0.345 0.338 0.358 979,452 0.3408 -3.70%
2015-01-27 0 0.540 0.510 0.550 0.485 0.560 640,000 328,160 0.5128 0.358 0.338 0.365 0.322 0.372 964,384 0.3403 10.20%
2015-01-26 0 0.490 0.490 0.500 0.490 0.500 1,474,000 731,660 0.4964 0.325 0.325 0.332 0.325 0.332 2,221,096 0.3294 -5.77%
2015-01-23 0 0.520 0.500 0.520 0.490 0.520 1,424,000 715,710 0.5026 0.345 0.332 0.345 0.325 0.345 2,145,753 0.3335 1.96%
2015-01-22 0 0.510 0.510 0.520 0.510 0.520 412,000 210,320 0.5105 0.338 0.338 0.345 0.338 0.345 620,822 0.3388 0.00%
2015-01-21 0 0.510 0.500 0.510 - - 0 0 - 0.338 0.332 0.338 - - 0 - 0.00%
2015-01-20 0 0.510 0.495 0.510 0.480 0.510 750,000 364,580 0.4861 0.338 0.329 0.338 0.319 0.338 1,130,137 0.3226 2.00%
2015-01-19 0 0.500 0.495 0.500 0.495 0.510 470,000 234,950 0.4999 0.332 0.329 0.332 0.329 0.338 708,219 0.3317 -1.96%
2015-01-16 0 0.510 0.500 0.510 0.500 0.510 706,000 357,060 0.5058 0.338 0.332 0.338 0.332 0.338 1,063,836 0.3356 2.00%
2015-01-15 0 0.500 0.500 0.510 0.500 0.530 1,468,000 737,600 0.5025 0.332 0.332 0.338 0.332 0.352 2,212,055 0.3334 -1.96%
2015-01-14 0 0.510 0.510 0.530 0.500 0.530 828,000 420,660 0.5080 0.338 0.338 0.352 0.332 0.352 1,247,671 0.3372 -3.77%
2015-01-13 0 0.530 0.520 0.530 0.530 0.530 14,000 7,420 0.5300 0.352 0.345 0.352 0.352 0.352 21,096 0.3517 -1.85%
2015-01-12 0 0.540 0.530 0.550 0.540 0.550 400,000 217,640 0.5441 0.358 0.352 0.365 0.358 0.365 602,740 0.3611 0.00%
2015-01-09 0 0.540 0.520 0.540 0.500 0.550 756,000 398,020 0.5265 0.358 0.345 0.358 0.332 0.365 1,139,178 0.3494 -1.82%
2015-01-08 0 0.550 0.530 0.550 0.530 0.560 948,000 520,320 0.5489 0.365 0.352 0.365 0.352 0.372 1,428,493 0.3642 0.00%
2015-01-07 0 0.550 0.540 0.550 0.540 0.550 718,000 393,620 0.5482 0.365 0.358 0.365 0.358 0.365 1,081,918 0.3638 1.85%
2015-01-06 0 0.540 0.520 0.540 0.520 0.550 452,000 240,900 0.5330 0.358 0.345 0.358 0.345 0.365 681,096 0.3537 -1.82%
2015-01-05 0 0.550 0.550 0.560 0.540 0.560 1,118,000 615,480 0.5505 0.365 0.365 0.372 0.358 0.372 1,684,658 0.3653 1.85%
2015-01-02 0 0.540 0.530 0.540 0.480 0.580 2,836,000 1,479,490 0.5217 0.358 0.352 0.358 0.319 0.385 4,273,425 0.3462 11.34%
2014-12-31 0 0.485 0.485 0.490 0.480 0.490 476,000 230,830 0.4849 0.322 0.322 0.325 0.319 0.325 717,260 0.3218 0.00%
2014-12-30 0 0.485 0.480 0.485 0.480 0.490 344,000 166,010 0.4826 0.322 0.319 0.322 0.319 0.325 518,356 0.3203 -1.02%
2014-12-29 0 0.490 0.480 0.490 0.480 0.510 878,000 432,320 0.4924 0.325 0.319 0.325 0.319 0.338 1,323,014 0.3268 -3.92%
2014-12-24 0 0.510 0.500 0.510 0.510 0.510 44,000 22,440 0.5100 0.338 0.332 0.338 0.338 0.338 66,301 0.3385 2.00%
2014-12-23 0 0.500 0.500 0.510 0.490 0.500 318,000 158,090 0.4971 0.332 0.332 0.338 0.325 0.332 479,178 0.3299 0.00%
2014-12-22 0 0.500 0.490 0.500 0.500 0.520 1,276,000 643,780 0.5045 0.332 0.325 0.332 0.332 0.345 1,922,740 0.3348 0.00%
2014-12-19 0 0.500 0.500 0.510 0.500 0.560 1,936,000 980,140 0.5063 0.332 0.332 0.338 0.332 0.372 2,917,260 0.3360 -1.96%
2014-12-18 0 0.510 0.500 0.510 0.500 0.520 1,144,000 582,640 0.5093 0.338 0.332 0.338 0.332 0.345 1,723,836 0.3380 2.00%
2014-12-17 0 0.500 0.490 0.500 0.500 0.530 1,308,000 667,420 0.5103 0.332 0.325 0.332 0.332 0.352 1,970,959 0.3386 -3.85%
2014-12-16 0 0.520 0.510 0.520 0.510 0.530 1,016,000 526,280 0.5180 0.345 0.338 0.345 0.338 0.352 1,530,959 0.3438 0.00%
2014-12-15 0 0.520 0.510 0.520 0.520 0.560 2,146,000 1,127,700 0.5255 0.345 0.338 0.345 0.345 0.372 3,233,699 0.3487 -5.45%
2014-12-12 0 0.550 0.540 0.560 0.540 0.550 754,000 411,380 0.5456 0.365 0.358 0.372 0.358 0.365 1,136,164 0.3621 0.00%
2014-12-11 0 0.550 0.550 0.560 0.540 0.570 1,294,000 723,300 0.5590 0.365 0.365 0.372 0.358 0.378 1,949,863 0.3709 -3.51%
2014-12-10 0 0.570 0.560 0.580 0.530 0.570 2,090,000 1,159,460 0.5548 0.378 0.372 0.385 0.352 0.378 3,149,315 0.3682 9.62%
2014-12-09 0 0.520 0.520 0.530 0.520 0.550 2,010,000 1,069,080 0.5319 0.345 0.345 0.352 0.345 0.365 3,028,767 0.3530 -3.70%
2014-12-08 0 0.540 0.540 0.550 0.530 0.580 1,726,000 956,260 0.5540 0.358 0.358 0.365 0.352 0.385 2,600,822 0.3677 -6.90%
2014-12-05 0 0.580 0.580 0.590 0.560 0.610 4,414,000 2,578,680 0.5842 0.385 0.385 0.392 0.372 0.405 6,651,233 0.3877 -4.92%
2014-12-04 0 0.610 0.600 0.620 0.610 0.640 3,930,000 2,429,440 0.6182 0.405 0.398 0.411 0.405 0.425 5,921,918 0.4102 -1.61%
2014-12-03 0 0.620 0.610 0.620 0.610 0.640 1,376,000 854,760 0.6212 0.411 0.405 0.411 0.405 0.425 2,073,425 0.4122 0.00%
2014-12-02 0 0.620 0.620 0.630 0.610 0.650 1,900,000 1,211,800 0.6378 0.411 0.411 0.418 0.405 0.431 2,863,014 0.4233 -4.62%
2014-12-01 0 0.650 0.640 0.650 0.640 0.730 5,808,000 3,827,540 0.6590 0.431 0.425 0.431 0.425 0.484 8,751,781 0.4373 -12.16%
2014-11-28 0 0.740 0.740 0.750 0.730 0.760 948,000 702,380 0.7409 0.491 0.491 0.498 0.484 0.504 1,428,493 0.4917 -3.90%
2014-11-27 0 0.770 0.740 0.770 0.740 0.770 802,000 600,040 0.7482 0.511 0.491 0.511 0.491 0.511 1,208,493 0.4965 2.67%
2014-11-26 0 0.750 0.750 0.760 0.750 0.770 716,000 541,160 0.7558 0.498 0.498 0.504 0.498 0.511 1,078,904 0.5016 -2.60%
2014-11-25 0 0.770 0.760 0.770 0.760 0.780 644,000 494,640 0.7681 0.511 0.504 0.511 0.504 0.518 970,411 0.5097 0.00%
2014-11-24 0 0.770 0.770 0.780 0.770 0.770 172,000 132,440 0.7700 0.511 0.511 0.518 0.511 0.511 259,178 0.5110 0.00%
2014-11-21 0 0.770 0.770 0.780 0.770 0.770 90,000 69,300 0.7700 0.511 0.511 0.518 0.511 0.511 135,616 0.5110 0.00%
2014-11-20 0 0.770 0.770 0.780 0.750 0.800 2,118,000 1,618,360 0.7641 0.511 0.511 0.518 0.498 0.531 3,191,507 0.5071 -2.53%
2014-11-19 0 0.790 0.790 0.800 0.770 0.800 1,588,000 1,249,160 0.7866 0.524 0.524 0.531 0.511 0.531 2,392,877 0.5220 1.28%
2014-11-18 0 0.780 0.780 0.790 0.770 0.780 58,000 44,960 0.7752 0.518 0.518 0.524 0.511 0.518 87,397 0.5144 0.00%
2014-11-17 0 0.780 0.770 0.790 0.770 0.790 378,000 294,700 0.7796 0.518 0.511 0.524 0.511 0.524 569,589 0.5174 -1.27%
2014-11-14 0 0.790 0.780 0.800 0.770 0.800 716,000 561,920 0.7848 0.524 0.518 0.531 0.511 0.531 1,078,904 0.5208 -1.25%
2014-11-13 0 0.800 0.800 0.810 0.780 0.800 582,000 460,220 0.7908 0.531 0.531 0.538 0.518 0.531 876,986 0.5248 1.27%
2014-11-12 0 0.790 0.790 0.810 0.770 0.820 1,458,000 1,168,600 0.8015 0.524 0.524 0.538 0.511 0.544 2,196,986 0.5319 0.00%
2014-11-11 0 0.790 0.780 0.790 0.780 0.790 370,000 290,800 0.7859 0.524 0.518 0.524 0.518 0.524 557,534 0.5216 1.28%
2014-11-10 0 0.780 0.770 0.780 0.780 0.790 400,000 313,580 0.7840 0.518 0.511 0.518 0.518 0.524 602,740 0.5203 -1.27%
2014-11-07 0 0.790 0.790 0.800 0.790 0.800 414,000 330,780 0.7990 0.524 0.524 0.531 0.524 0.531 623,836 0.5302 -1.25%
2014-11-06 0 0.800 0.790 0.800 0.790 0.810 124,000 99,800 0.8048 0.531 0.524 0.531 0.524 0.538 186,849 0.5341 -1.23%
2014-11-05 0 0.810 0.800 0.810 0.790 0.810 726,000 581,060 0.8004 0.538 0.531 0.538 0.524 0.538 1,093,973 0.5311 2.53%
2014-11-04 0 0.790 0.770 0.800 0.770 0.790 160,000 124,720 0.7795 0.524 0.511 0.531 0.511 0.524 241,096 0.5173 1.28%
2014-11-03 0 0.780 0.780 0.790 0.770 0.790 268,000 207,660 0.7749 0.518 0.518 0.524 0.511 0.524 403,836 0.5142 -1.27%
2014-10-31 0 0.790 0.780 0.800 0.780 0.790 322,000 252,360 0.7837 0.524 0.518 0.531 0.518 0.524 485,205 0.5201 1.28%
2014-10-30 0 0.780 0.780 0.790 0.770 0.790 276,000 214,640 0.7777 0.518 0.518 0.524 0.511 0.524 415,890 0.5161 -1.27%
2014-10-29 0 0.790 0.770 0.790 0.770 0.790 272,000 213,320 0.7843 0.524 0.511 0.524 0.511 0.524 409,863 0.5205 0.00%
2014-10-28 0 0.790 0.780 0.790 0.770 0.790 764,000 592,540 0.7756 0.524 0.518 0.524 0.511 0.524 1,151,233 0.5147 -1.25%
2014-10-27 0 0.800 0.780 0.800 0.780 0.800 192,000 151,600 0.7896 0.531 0.518 0.531 0.518 0.531 289,315 0.5240 0.00%
2014-10-24 0 0.800 0.790 0.800 0.780 0.800 560,000 442,160 0.7896 0.531 0.524 0.531 0.518 0.531 843,836 0.5240 -1.23%
2014-10-23 0 0.810 0.790 0.810 0.780 0.820 1,518,000 1,207,880 0.7957 0.538 0.524 0.538 0.518 0.544 2,287,397 0.5281 -1.22%
2014-10-22 0 0.820 0.810 0.820 0.810 0.820 230,000 186,460 0.8107 0.544 0.538 0.544 0.538 0.544 346,575 0.5380 1.23%
2014-10-21 0 0.810 0.810 0.820 0.810 0.840 1,350,000 1,112,960 0.8244 0.538 0.538 0.544 0.538 0.557 2,034,247 0.5471 0.00%
2014-10-20 0 0.810 0.810 0.820 0.810 0.820 844,000 689,560 0.8170 0.538 0.538 0.544 0.538 0.544 1,271,781 0.5422 -1.22%
2014-10-17 0 0.820 0.810 0.820 0.800 0.830 2,072,000 1,682,440 0.8120 0.544 0.538 0.544 0.531 0.551 3,122,192 0.5389 0.00%
2014-10-16 0 0.820 0.820 0.830 0.820 0.840 798,000 659,360 0.8263 0.544 0.544 0.551 0.544 0.557 1,202,466 0.5483 -2.38%
2014-10-15 0 0.840 0.840 0.850 0.830 0.840 470,000 394,200 0.8387 0.557 0.557 0.564 0.551 0.557 708,219 0.5566 0.00%
2014-10-14 0 0.840 0.840 0.850 0.820 0.850 1,248,000 1,050,340 0.8416 0.557 0.557 0.564 0.544 0.564 1,880,548 0.5585 2.44%
2014-10-13 0 0.820 0.820 0.840 0.820 0.840 2,034,000 1,679,460 0.8257 0.544 0.544 0.557 0.544 0.557 3,064,932 0.5480 -1.20%
2014-10-10 0 0.830 0.830 0.840 0.800 0.850 6,000,000 4,961,460 0.8269 0.551 0.551 0.557 0.531 0.564 9,041,096 0.5488 -1.19%
2014-10-09 0 0.840 0.830 0.850 0.830 0.860 938,000 783,360 0.8351 0.557 0.551 0.564 0.551 0.571 1,413,425 0.5542 -1.18%
2014-10-08 0 0.850 0.840 0.850 0.820 0.850 1,222,000 1,028,160 0.8414 0.564 0.557 0.564 0.544 0.564 1,841,370 0.5584 2.41%
2014-10-07 0 0.830 0.830 0.840 0.830 0.840 550,000 460,760 0.8377 0.551 0.551 0.557 0.551 0.557 828,767 0.5560 -2.35%
2014-10-06 0 0.850 0.830 0.860 0.820 0.860 1,608,000 1,348,100 0.8384 0.564 0.551 0.571 0.544 0.571 2,423,014 0.5564 2.41%
2014-10-03 0 0.830 0.820 0.830 0.810 0.850 1,534,000 1,285,380 0.8379 0.551 0.544 0.551 0.538 0.564 2,311,507 0.5561 -3.49%
2014-09-30 0 0.860 0.840 0.860 0.810 0.860 2,278,000 1,903,360 0.8355 0.571 0.557 0.571 0.538 0.571 3,432,603 0.5545 0.00%
2014-09-29 0 0.860 0.840 0.860 0.800 0.860 5,228,000 4,296,220 0.8218 0.571 0.557 0.571 0.531 0.571 7,877,808 0.5454 0.00%
2014-09-26 0 0.860 0.860 0.880 0.850 0.890 3,666,000 3,198,360 0.8724 0.571 0.571 0.584 0.564 0.591 5,524,110 0.5790 0.00%
2014-09-25 0 0.860 0.860 0.870 0.860 0.970 15,949,000 14,477,750 0.9078 0.571 0.571 0.577 0.571 0.644 24,032,740 0.6024 1.18%
2014-09-24 0 0.850 0.850 0.880 0.790 0.880 12,071,000 10,061,520 0.8335 0.564 0.564 0.584 0.524 0.584 18,189,178 0.5532 8.97%
2014-09-23 0 0.780 0.780 0.800 0.750 0.800 2,118,000 1,626,340 0.7679 0.518 0.518 0.531 0.498 0.531 3,191,507 0.5096 2.63%
2014-09-22 0 0.760 0.750 0.760 0.750 0.760 716,000 541,640 0.7565 0.504 0.498 0.504 0.498 0.504 1,078,904 0.5020 0.00%
2014-09-19 0 0.760 0.750 0.760 0.740 0.770 2,292,000 1,731,640 0.7555 0.504 0.498 0.504 0.491 0.511 3,453,699 0.5014 0.00%
2014-09-18 0 0.760 0.760 0.770 0.740 0.770 934,000 706,800 0.7567 0.504 0.504 0.511 0.491 0.511 1,407,397 0.5022 1.33%
2014-09-17 0 0.750 0.740 0.760 0.740 0.760 2,390,000 1,792,860 0.7502 0.498 0.491 0.504 0.491 0.504 3,601,370 0.4978 -1.32%
2014-09-16 0 0.760 0.750 0.760 0.750 0.770 502,000 381,720 0.7604 0.504 0.498 0.504 0.498 0.511 756,438 0.5046 0.00%
2014-09-15 0 0.760 0.760 0.770 0.750 0.770 376,000 285,620 0.7596 0.504 0.504 0.511 0.498 0.511 566,575 0.5041 -1.30%
2014-09-12 0 0.770 0.760 0.770 0.750 0.780 1,110,000 852,060 0.7676 0.511 0.504 0.511 0.498 0.518 1,672,603 0.5094 0.00%
2014-09-11 0 0.770 0.770 0.780 0.770 0.780 598,000 461,900 0.7724 0.511 0.511 0.518 0.511 0.518 901,096 0.5126 0.00%
2014-09-10 0 0.770 0.770 0.780 0.770 0.790 1,556,000 1,211,400 0.7785 0.511 0.511 0.518 0.511 0.524 2,344,658 0.5167 -2.53%
2014-09-08 0 0.790 0.790 0.800 0.780 0.790 1,732,000 1,358,360 0.7843 0.524 0.524 0.531 0.518 0.524 2,609,863 0.5205 2.60%
2014-09-05 0 0.770 0.770 0.780 0.760 0.780 560,000 429,940 0.7678 0.511 0.511 0.518 0.504 0.518 843,836 0.5095 0.00%
2014-09-04 0 0.770 0.770 0.780 0.760 0.780 2,462,000 1,878,560 0.7630 0.511 0.511 0.518 0.504 0.518 3,709,863 0.5064 1.32%
2014-09-03 0 0.760 0.760 0.770 0.750 0.770 1,830,000 1,395,620 0.7626 0.504 0.504 0.511 0.498 0.511 2,757,534 0.5061 -1.30%
2014-09-02 0 0.770 0.770 0.780 0.750 0.770 2,054,000 1,570,000 0.7644 0.511 0.511 0.518 0.498 0.511 3,095,068 0.5073 -1.28%
2014-09-01 0 0.780 0.780 0.790 0.770 0.790 2,618,000 2,042,540 0.7802 0.518 0.518 0.524 0.511 0.524 3,944,932 0.5178 -1.27%
2014-08-29 0 0.790 0.780 0.790 0.780 0.790 870,000 684,800 0.7871 0.524 0.518 0.524 0.518 0.524 1,310,959 0.5224 1.28%
2014-08-28 0 0.780 0.780 0.790 0.780 0.800 1,542,000 1,219,280 0.7907 0.518 0.518 0.524 0.518 0.531 2,323,562 0.5247 0.00%
2014-08-27 0 0.780 0.780 0.790 0.770 0.790 3,338,000 2,615,220 0.7835 0.518 0.518 0.524 0.511 0.524 5,029,863 0.5199 -2.50%
2014-08-26 0 0.800 0.790 0.800 0.790 0.820 2,178,000 1,745,360 0.8014 0.531 0.524 0.531 0.524 0.544 3,281,918 0.5318 0.00%
2014-08-25 0 0.800 0.800 0.810 0.800 0.820 1,648,000 1,331,800 0.8081 0.531 0.531 0.538 0.531 0.544 2,483,288 0.5363 0.00%
2014-08-22 0 0.800 0.790 0.800 0.790 0.810 704,000 561,880 0.7981 0.531 0.524 0.531 0.524 0.538 1,060,822 0.5297 0.00%
2014-08-21 0 0.800 0.800 0.810 0.800 0.810 1,704,000 1,367,480 0.8025 0.531 0.531 0.538 0.531 0.538 2,567,671 0.5326 -1.23%
2014-08-20 0 0.810 0.800 0.810 0.790 0.830 6,188,000 4,968,080 0.8029 0.538 0.531 0.538 0.524 0.551 9,324,384 0.5328 -1.22%
2014-08-19 0 0.820 0.820 0.830 0.810 0.840 4,002,000 3,310,260 0.8272 0.544 0.544 0.551 0.538 0.557 6,030,411 0.5489 2.50%
2014-08-18 0 0.800 0.800 0.810 0.790 0.810 2,806,000 2,253,680 0.8032 0.531 0.531 0.538 0.524 0.538 4,228,219 0.5330 0.00%
2014-08-15 0 0.800 0.800 0.810 0.790 0.810 1,408,000 1,123,820 0.7982 0.531 0.531 0.538 0.524 0.538 2,121,644 0.5297 0.00%
2014-08-14 0 0.800 0.790 0.800 0.790 0.810 4,264,000 3,407,020 0.7990 0.531 0.524 0.531 0.524 0.538 6,425,205 0.5303 1.27%
2014-08-13 0 0.790 0.790 0.800 0.780 0.800 1,860,000 1,464,080 0.7871 0.524 0.524 0.531 0.518 0.531 2,802,740 0.5224 0.00%
2014-08-12 0 0.790 0.790 0.800 0.790 0.800 2,642,000 2,092,180 0.7919 0.524 0.524 0.531 0.524 0.531 3,981,096 0.5255 -1.25%
2014-08-11 0 0.800 0.780 0.800 0.790 0.810 2,320,000 1,844,220 0.7949 0.531 0.518 0.531 0.524 0.538 3,495,890 0.5275 0.00%
2014-08-08 0 0.800 0.780 0.800 0.780 0.810 2,566,000 2,043,700 0.7965 0.531 0.518 0.531 0.518 0.538 3,866,575 0.5286 0.00%
2014-08-07 0 0.800 0.800 0.810 0.790 0.810 2,070,000 1,655,980 0.8000 0.531 0.531 0.538 0.524 0.538 3,119,178 0.5309 -1.23%
2014-08-06 0 0.810 0.810 0.820 0.790 0.840 6,806,000 5,466,280 0.8032 0.538 0.538 0.544 0.524 0.557 10,255,616 0.5330 -2.41%
2014-08-05 0 0.830 0.820 0.830 0.790 0.900 7,560,000 6,303,700 0.8338 0.551 0.544 0.551 0.524 0.597 11,391,781 0.5534 3.75%
2014-08-04 0 0.800 0.800 0.810 0.800 0.860 8,924,000 7,224,180 0.8095 0.531 0.531 0.538 0.531 0.571 13,447,123 0.5372 -5.88%
2014-08-01 0 0.850 0.850 0.860 0.840 0.870 2,412,000 2,054,620 0.8518 0.564 0.564 0.571 0.557 0.577 3,634,521 0.5653 -1.16%
2014-07-31 0 0.860 0.860 0.870 0.820 0.890 16,256,000 13,690,160 0.8422 0.571 0.571 0.577 0.544 0.591 24,495,342 0.5589 -9.47%
2014-07-30 0 0.950 0.950 0.960 0.930 0.950 2,464,000 2,335,120 0.9477 0.630 0.630 0.637 0.617 0.630 3,712,877 0.6289 3.26%
2014-07-29 0 0.920 0.920 0.940 0.920 0.940 1,222,000 1,138,000 0.9313 0.611 0.611 0.624 0.611 0.624 1,841,370 0.6180 -2.13%
2014-07-28 0 0.940 0.940 0.950 0.930 0.970 1,476,000 1,397,520 0.9468 0.624 0.624 0.630 0.617 0.644 2,224,110 0.6284 -2.08%
2014-07-25 0 0.960 0.960 0.970 0.930 0.970 5,390,000 5,142,080 0.9540 0.637 0.637 0.644 0.617 0.644 8,121,918 0.6331 2.13%
2014-07-24 0 0.940 0.930 0.940 0.900 0.950 3,692,000 3,434,160 0.9302 0.624 0.617 0.624 0.597 0.630 5,563,288 0.6173 5.62%
2014-07-23 0 0.890 0.880 0.900 0.870 0.890 1,790,000 1,588,080 0.8872 0.591 0.584 0.597 0.577 0.591 2,697,260 0.5888 3.49%
2014-07-22 0 0.860 0.860 0.870 0.860 0.880 582,000 508,120 0.8731 0.571 0.571 0.577 0.571 0.584 876,986 0.5794 0.00%
2014-07-21 0 0.860 0.860 0.870 0.840 0.900 4,112,000 3,554,100 0.8643 0.571 0.571 0.577 0.557 0.597 6,196,164 0.5736 -4.44%
2014-07-18 0 0.900 0.890 0.900 0.890 0.900 694,000 622,400 0.8968 0.597 0.591 0.597 0.591 0.597 1,045,753 0.5952 0.00%
2014-07-17 0 0.900 0.900 0.910 0.890 0.920 798,000 719,200 0.9013 0.597 0.597 0.604 0.591 0.611 1,202,466 0.5981 1.12%
2014-07-16 0 0.890 0.890 0.900 0.890 0.900 1,088,000 975,120 0.8963 0.591 0.591 0.597 0.591 0.597 1,639,452 0.5948 0.00%
2014-07-15 0 0.890 0.890 0.900 0.890 0.910 1,020,000 920,140 0.9021 0.591 0.591 0.597 0.591 0.604 1,536,986 0.5987 -2.20%
2014-07-14 0 0.910 0.910 0.920 0.900 0.920 356,000 324,420 0.9113 0.604 0.604 0.611 0.597 0.611 536,438 0.6048 1.11%
2014-07-11 0 0.900 0.900 0.910 0.900 0.930 806,000 736,940 0.9143 0.597 0.597 0.604 0.597 0.617 1,214,521 0.6068 -2.17%
2014-07-10 0 0.920 0.920 0.930 0.880 0.950 5,720,000 5,223,000 0.9131 0.611 0.611 0.617 0.584 0.630 8,619,178 0.6060 -4.17%
2014-07-09 0 0.960 0.960 0.970 0.950 0.990 2,024,000 1,941,700 0.9593 0.637 0.637 0.644 0.630 0.657 3,049,863 0.6367 -3.03%
2014-07-08 0 0.990 0.980 0.990 0.980 1.020 3,518,000 3,518,980 1.0003 0.657 0.650 0.657 0.650 0.677 5,301,096 0.6638 -1.00%
2014-07-07 0 1.000 1.000 1.010 0.970 1.050 9,890,000 9,818,200 0.9927 0.664 0.664 0.670 0.644 0.697 14,902,740 0.6588 3.09%
2014-07-04 0 0.970 0.950 0.970 0.950 0.990 2,078,000 1,998,980 0.9620 0.644 0.630 0.644 0.630 0.657 3,131,233 0.6384 0.00%
2014-07-03 0 0.970 0.940 0.970 0.930 0.980 2,446,000 2,338,080 0.9559 0.644 0.624 0.644 0.617 0.650 3,685,753 0.6344 0.00%
2014-07-02 0 0.970 0.950 0.970 0.950 0.970 1,415,000 1,358,150 0.9598 0.644 0.630 0.644 0.630 0.644 2,132,192 0.6370 1.04%
2014-06-30 0 0.960 0.950 0.960 0.950 0.960 312,000 298,900 0.9580 0.637 0.630 0.637 0.630 0.637 470,137 0.6358 -1.03%
2014-06-27 0 0.970 0.950 0.970 0.950 0.970 134,000 128,400 0.9582 0.644 0.630 0.644 0.630 0.644 201,918 0.6359 0.00%
2014-06-26 0 0.970 0.960 0.970 0.950 0.970 500,000 478,120 0.9562 0.644 0.637 0.644 0.630 0.644 753,425 0.6346 1.04%
2014-06-25 0 0.960 0.950 0.960 0.950 0.960 606,000 578,740 0.9550 0.637 0.630 0.637 0.630 0.637 913,151 0.6338 0.00%
2014-06-24 0 0.960 0.950 0.970 0.960 0.980 324,000 313,040 0.9662 0.637 0.630 0.644 0.637 0.650 488,219 0.6412 1.05%
2014-06-23 0 0.950 0.950 0.960 0.950 0.970 716,000 688,160 0.9611 0.630 0.630 0.637 0.630 0.644 1,078,904 0.6378 -2.06%
2014-06-20 0 0.970 0.960 0.970 0.950 0.970 430,000 414,100 0.9630 0.644 0.637 0.644 0.630 0.644 647,945 0.6391 1.04%
2014-06-19 0 0.960 0.960 0.970 0.960 0.970 780,000 755,580 0.9687 0.637 0.637 0.644 0.637 0.644 1,175,342 0.6429 0.00%
2014-06-18 0 0.960 0.960 0.970 0.960 0.980 868,000 838,680 0.9662 0.637 0.637 0.644 0.637 0.650 1,307,945 0.6412 -2.04%
2014-06-17 0 0.980 0.970 0.980 0.950 0.980 1,444,000 1,396,320 0.9670 0.650 0.644 0.650 0.630 0.650 2,175,890 0.6417 2.08%
2014-06-16 0 0.960 0.960 0.970 0.960 0.970 1,460,000 1,415,040 0.9692 0.637 0.637 0.644 0.637 0.644 2,200,000 0.6432 -1.03%
2014-06-13 0 0.970 0.970 0.980 0.950 0.980 660,000 636,780 0.9648 0.644 0.644 0.650 0.630 0.650 994,521 0.6403 0.00%
2014-06-12 0 0.970 0.970 0.980 0.950 0.980 276,000 266,780 0.9666 0.644 0.644 0.650 0.630 0.650 415,890 0.6415 0.00%
2014-06-11 0 0.970 0.960 0.970 0.950 0.970 274,000 263,960 0.9634 0.644 0.637 0.644 0.630 0.644 412,877 0.6393 -1.02%
2014-06-10 0 0.980 0.970 0.980 0.960 0.980 780,000 754,220 0.9669 0.650 0.644 0.650 0.637 0.650 1,175,342 0.6417 1.03%
2014-06-09 0 0.970 0.960 0.970 0.950 0.970 378,000 363,840 0.9625 0.644 0.637 0.644 0.630 0.644 569,589 0.6388 0.00%
2014-06-06 0 0.970 0.960 0.970 0.950 0.990 3,258,000 3,144,580 0.9652 0.644 0.637 0.644 0.630 0.657 4,909,315 0.6405 -2.02%
2014-06-05 0 0.990 0.970 0.990 0.960 0.990 494,000 478,720 0.9691 0.657 0.644 0.657 0.637 0.657 744,384 0.6431 2.06%
2014-06-04 0 0.970 0.970 0.990 0.970 0.990 484,000 475,120 0.9817 0.644 0.644 0.657 0.644 0.657 729,315 0.6515 0.00%
2014-06-03 0 0.970 0.970 0.990 0.970 1.010 1,832,000 1,813,700 0.9900 0.644 0.644 0.657 0.644 0.670 2,760,548 0.6570 -2.02%
2014-05-30 0 0.990 0.970 0.990 0.950 0.990 914,000 886,180 0.9696 0.657 0.644 0.657 0.630 0.657 1,377,260 0.6434 2.06%
2014-05-29 0 0.970 0.960 0.970 0.960 0.970 642,000 618,460 0.9633 0.644 0.637 0.644 0.637 0.644 967,397 0.6393 1.04%
2014-05-28 0 0.960 0.950 0.970 0.920 0.990 4,604,000 4,362,260 0.9475 0.637 0.630 0.644 0.611 0.657 6,937,534 0.6288 -4.00%
2014-05-27 0 1.000 0.990 1.010 0.990 1.010 370,000 368,400 0.9957 0.664 0.657 0.670 0.657 0.670 557,534 0.6608 -1.96%
2014-05-26 0 1.020 1.010 1.020 0.990 1.020 400,000 399,840 0.9996 0.677 0.670 0.677 0.657 0.677 602,740 0.6634 2.00%
2014-05-23 0 1.000 1.000 1.010 0.990 1.060 2,256,000 2,289,200 1.0147 0.664 0.664 0.670 0.657 0.703 3,399,452 0.6734 0.00%
2014-05-22 0 1.000 0.990 1.000 0.940 1.000 4,060,000 3,941,720 0.9709 0.664 0.657 0.664 0.624 0.664 6,117,808 0.6443 4.17%
2014-05-21 0 0.960 0.940 0.970 0.930 0.970 2,812,000 2,671,160 0.9499 0.637 0.624 0.644 0.617 0.644 4,237,260 0.6304 -2.04%
2014-05-20 0 0.980 0.950 0.980 0.920 0.980 1,838,000 1,763,960 0.9597 0.650 0.630 0.650 0.611 0.650 2,769,589 0.6369 -1.01%
2014-05-19 0 0.990 0.960 0.990 0.910 0.990 4,028,000 3,789,180 0.9407 0.657 0.637 0.657 0.604 0.657 6,069,589 0.6243 4.21%
2014-05-16 0 1.000 1.000 1.010 1.000 1.080 3,166,000 3,221,080 1.0174 0.630 0.630 0.637 0.630 0.681 5,021,774 0.6414 -4.76%
2014-05-15 0 1.050 1.040 1.060 1.040 1.050 266,000 279,180 1.0495 0.662 0.656 0.668 0.656 0.662 421,918 0.6617 0.96%
2014-05-14 0 1.040 1.030 1.050 1.030 1.110 822,000 864,960 1.0523 0.656 0.649 0.662 0.649 0.700 1,303,821 0.6634 -2.80%
2014-05-13 0 1.070 1.060 1.080 1.050 1.080 618,000 656,300 1.0620 0.675 0.668 0.681 0.662 0.681 980,245 0.6695 0.00%
2014-05-12 0 1.070 1.060 1.070 1.000 1.070 1,232,000 1,280,420 1.0393 0.675 0.668 0.675 0.630 0.675 1,954,146 0.6552 2.88%
2014-05-09 0 1.040 1.040 1.050 1.030 1.050 734,000 765,040 1.0423 0.656 0.656 0.662 0.649 0.662 1,164,239 0.6571 0.00%
2014-05-08 0 1.040 1.040 1.050 1.040 1.070 536,000 563,660 1.0516 0.656 0.656 0.662 0.656 0.675 850,180 0.6630 -2.80%
2014-05-07 0 1.070 1.040 1.070 1.020 1.120 1,009,000 1,061,160 1.0517 0.675 0.656 0.675 0.643 0.706 1,600,433 0.6630 1.90%
2014-05-05 0 1.050 1.050 1.060 1.030 1.080 1,252,000 1,323,840 1.0574 0.662 0.662 0.668 0.649 0.681 1,985,869 0.6666 -4.55%
2014-05-02 0 1.100 1.080 1.100 1.060 1.130 844,000 919,240 1.0891 0.694 0.681 0.694 0.668 0.712 1,338,717 0.6867 -1.79%
2014-04-30 0 1.120 1.100 1.120 1.100 1.130 874,000 976,840 1.1177 0.706 0.694 0.706 0.694 0.712 1,386,301 0.7046 3.70%
2014-04-29 0 1.080 1.080 1.100 1.060 1.120 1,226,000 1,345,460 1.0974 0.681 0.681 0.694 0.668 0.706 1,944,629 0.6919 -2.70%
2014-04-28 0 1.110 1.110 1.140 1.100 1.140 1,424,000 1,593,120 1.1188 0.700 0.700 0.719 0.694 0.719 2,258,688 0.7053 -1.77%
2014-04-25 0 1.130 1.130 1.140 1.080 1.140 1,214,000 1,353,260 1.1147 0.712 0.712 0.719 0.681 0.719 1,925,595 0.7028 -0.88%
2014-04-24 0 1.140 1.130 1.140 1.110 1.150 253,000 286,080 1.1308 0.719 0.712 0.719 0.700 0.725 401,298 0.7129 0.88%
2014-04-23 0 1.130 1.120 1.140 1.100 1.150 526,000 589,860 1.1214 0.712 0.706 0.719 0.694 0.725 834,319 0.7070 0.00%
2014-04-22 0 1.130 1.120 1.130 1.100 1.170 1,246,000 1,398,600 1.1225 0.712 0.706 0.712 0.694 0.738 1,976,352 0.7077 -1.74%
2014-04-17 0 1.150 1.140 1.150 1.090 1.150 2,846,000 3,188,880 1.1205 0.725 0.719 0.725 0.687 0.725 4,514,203 0.7064 4.55%
2014-04-16 0 1.100 1.100 1.130 1.100 1.140 1,217,600 1,360,360 1.1172 0.694 0.694 0.712 0.694 0.719 1,931,305 0.7044 -0.90%
2014-04-15 0 1.110 1.110 1.140 1.110 1.160 1,262,000 1,432,180 1.1348 0.700 0.700 0.719 0.700 0.731 2,001,730 0.7155 -3.48%
2014-04-14 0 1.150 1.150 1.160 1.130 1.170 926,000 1,064,800 1.1499 0.725 0.725 0.731 0.712 0.738 1,468,782 0.7250 -0.86%
2014-04-11 0 1.160 1.140 1.160 1.130 1.170 1,174,000 1,343,280 1.1442 0.731 0.719 0.731 0.712 0.738 1,862,149 0.7214 0.00%
2014-04-10 0 1.160 1.140 1.160 1.130 1.170 3,046,000 3,485,500 1.1443 0.731 0.719 0.731 0.712 0.738 4,831,435 0.7214 -0.85%
2014-04-09 0 1.170 1.150 1.170 1.150 1.180 2,054,000 2,395,280 1.1662 0.738 0.725 0.738 0.725 0.744 3,257,967 0.7352 1.74%
2014-04-08 0 1.150 1.150 1.170 1.130 1.210 1,792,000 2,087,520 1.1649 0.725 0.725 0.738 0.712 0.763 2,842,394 0.7344 -4.17%
2014-04-07 0 1.200 1.190 1.200 1.170 1.200 666,000 791,280 1.1881 0.757 0.750 0.757 0.738 0.757 1,056,381 0.7490 0.00%
2014-04-04 0 1.200 1.190 1.200 1.190 1.210 3,814,000 4,552,220 1.1936 0.757 0.750 0.757 0.750 0.763 6,049,603 0.7525 -0.83%
2014-04-03 0 1.210 1.200 1.210 1.190 1.220 3,528,000 4,255,900 1.2063 0.763 0.757 0.763 0.750 0.769 5,595,963 0.7605 0.00%
2014-04-02 0 1.210 1.210 1.220 1.200 1.260 4,024,000 4,913,960 1.2212 0.763 0.763 0.769 0.757 0.794 6,382,696 0.7699 2.54%
2014-04-01 0 1.180 1.170 1.200 1.140 1.210 5,672,000 6,721,520 1.1850 0.744 0.738 0.757 0.719 0.763 8,996,683 0.7471 2.61%
2014-03-31 0 1.150 1.150 1.160 1.140 1.180 2,053,600 2,369,616 1.1539 0.725 0.725 0.731 0.719 0.744 3,257,332 0.7275 -0.86%
2014-03-28 0 1.160 1.150 1.170 1.150 1.180 1,234,000 1,430,480 1.1592 0.731 0.725 0.738 0.725 0.744 1,957,318 0.7308 -3.33%
2014-03-27 0 1.200 1.150 1.210 1.100 1.200 5,012,000 5,677,560 1.1328 0.757 0.725 0.763 0.694 0.757 7,949,820 0.7142 2.56%
2014-03-26 0 1.170 1.160 1.170 1.150 1.260 5,606,000 6,784,140 1.2102 0.738 0.731 0.738 0.725 0.794 8,891,997 0.7629 -6.40%
2014-03-25 0 1.250 1.230 1.250 1.210 1.270 4,262,000 5,251,340 1.2321 0.788 0.775 0.788 0.763 0.801 6,760,202 0.7768 0.00%
2014-03-24 0 1.250 1.240 1.250 1.220 1.250 5,288,000 6,537,040 1.2362 0.788 0.782 0.788 0.769 0.788 8,387,599 0.7794 3.31%
2014-03-21 0 1.210 1.200 1.230 1.180 1.270 7,378,000 9,043,460 1.2257 0.763 0.757 0.775 0.744 0.801 11,702,668 0.7728 2.54%
2014-03-20 0 1.180 1.160 1.170 1.170 1.220 1,528,000 1,818,120 1.1899 0.744 0.731 0.738 0.738 0.769 2,423,648 0.7502 -1.67%
2014-03-19 0 1.200 1.180 1.210 1.180 1.220 1,062,324 1,262,569 1.1885 0.757 0.744 0.763 0.744 0.769 1,685,013 0.7493 -0.83%
2014-03-18 0 1.210 1.200 1.210 1.190 1.240 1,804,000 2,185,120 1.2113 0.763 0.757 0.763 0.750 0.782 2,861,428 0.7636 0.00%
2014-03-17 0 1.210 1.200 1.210 1.170 1.240 2,332,000 2,808,460 1.2043 0.763 0.757 0.763 0.738 0.782 3,698,919 0.7593 2.54%
2014-03-14 0 1.180 1.170 1.180 1.160 1.220 2,006,000 2,394,100 1.1935 0.744 0.738 0.744 0.731 0.769 3,181,831 0.7524 -4.07%
2014-03-13 0 1.230 1.210 1.230 1.210 1.250 788,000 965,500 1.2253 0.775 0.763 0.775 0.763 0.788 1,249,892 0.7725 0.82%
2014-03-12 0 1.220 1.220 1.230 1.200 1.270 2,758,000 3,410,240 1.2365 0.769 0.769 0.775 0.757 0.801 4,374,621 0.7796 -3.94%
2014-03-11 0 1.270 1.250 1.270 1.190 1.270 2,880,000 3,560,980 1.2365 0.801 0.788 0.801 0.750 0.801 4,568,133 0.7795 6.72%
2014-03-10 0 1.190 1.180 1.190 1.100 1.200 2,994,000 3,495,600 1.1675 0.750 0.744 0.750 0.694 0.757 4,748,955 0.7361 0.00%
2014-03-07 0 1.190 1.180 1.190 1.160 1.240 4,304,000 5,143,660 1.1951 0.750 0.744 0.750 0.731 0.782 6,826,820 0.7534 -4.03%
2014-03-06 0 1.240 1.220 1.240 1.180 1.280 3,190,000 3,900,180 1.2226 0.782 0.769 0.782 0.744 0.807 5,059,841 0.7708 -1.59%
2014-03-05 0 1.260 1.250 1.260 1.240 1.300 3,696,000 4,647,880 1.2575 0.794 0.788 0.794 0.782 0.820 5,862,437 0.7928 -1.56%
2014-03-04 0 1.280 1.270 1.280 1.260 1.320 3,100,000 3,949,780 1.2741 0.807 0.801 0.807 0.794 0.832 4,917,087 0.8033 1.59%
2014-03-03 0 1.260 1.250 1.260 1.240 1.300 4,068,000 5,120,520 1.2587 0.794 0.788 0.794 0.782 0.820 6,452,487 0.7936 -4.55%
2014-02-28 0 1.320 1.300 1.320 1.290 1.340 2,342,000 3,073,100 1.3122 0.832 0.820 0.832 0.813 0.845 3,714,780 0.8273 -2.22%
2014-02-27 0 1.350 1.320 1.350 1.320 1.360 922,000 1,231,460 1.3356 0.851 0.832 0.851 0.832 0.857 1,462,437 0.8421 0.75%
2014-02-26 0 1.340 1.330 1.340 1.300 1.360 1,530,000 2,036,580 1.3311 0.845 0.839 0.845 0.820 0.857 2,426,820 0.8392 -1.47%
2014-02-25 0 1.360 1.330 1.360 1.320 1.380 1,150,000 1,554,260 1.3515 0.857 0.839 0.857 0.832 0.870 1,824,081 0.8521 -1.45%
2014-02-24 0 1.380 1.370 1.380 1.360 1.400 2,020,000 2,785,180 1.3788 0.870 0.864 0.870 0.857 0.883 3,204,037 0.8693 -0.72%
2014-02-21 0 1.390 1.380 1.390 1.370 1.430 1,278,000 1,772,760 1.3871 0.876 0.870 0.876 0.864 0.902 2,027,109 0.8745 -0.71%
2014-02-20 0 1.400 1.390 1.400 1.370 1.430 5,104,000 7,167,720 1.4043 0.883 0.876 0.883 0.864 0.902 8,095,746 0.8854 0.72%
2014-02-19 0 1.390 1.380 1.390 1.350 1.400 2,524,000 3,468,720 1.3743 0.876 0.870 0.876 0.851 0.883 4,003,461 0.8664 -0.71%
2014-02-18 0 1.400 1.400 1.420 1.400 1.480 8,374,000 11,985,160 1.4312 0.883 0.883 0.895 0.883 0.933 13,282,480 0.9023 1.45%
2014-02-17 0 1.380 1.370 1.380 1.370 1.430 3,546,000 4,945,240 1.3946 0.870 0.864 0.870 0.864 0.902 5,624,513 0.8792 -2.13%
2014-02-14 0 1.410 1.400 1.410 1.390 1.450 3,464,000 4,882,480 1.4095 0.889 0.883 0.889 0.876 0.914 5,494,448 0.8886 -1.40%
2014-02-13 0 1.430 1.430 1.440 1.430 1.460 1,052,000 1,516,400 1.4414 0.902 0.902 0.908 0.902 0.920 1,668,637 0.9088 -2.05%
2014-02-12 0 1.460 1.440 1.450 1.430 1.460 1,618,000 2,337,240 1.4445 0.920 0.908 0.914 0.902 0.920 2,566,402 0.9107 0.69%
2014-02-11 0 1.450 1.440 1.450 1.420 1.470 614,000 881,080 1.4350 0.914 0.908 0.914 0.895 0.927 973,901 0.9047 0.00%
2014-02-10 0 1.450 1.440 1.450 1.430 1.480 1,314,000 1,906,900 1.4512 0.914 0.908 0.914 0.902 0.933 2,084,211 0.9149 -0.68%
2014-02-07 0 1.460 1.440 1.460 1.430 1.500 1,736,000 2,516,440 1.4496 0.920 0.908 0.920 0.902 0.946 2,753,569 0.9139 0.00%
2014-02-06 0 1.460 1.460 1.470 1.440 1.520 1,527,000 2,255,000 1.4768 0.920 0.920 0.927 0.908 0.958 2,422,062 0.9310 1.39%
2014-02-05 0 1.440 1.430 1.440 1.400 1.470 1,194,000 1,704,200 1.4273 0.908 0.902 0.908 0.883 0.927 1,893,872 0.8998 0.00%
2014-02-04 0 1.440 1.430 1.440 1.410 1.470 930,000 1,329,140 1.4292 0.908 0.902 0.908 0.889 0.927 1,475,126 0.9010 -2.70%
2014-01-30 0 1.480 1.470 1.490 1.430 1.480 250,000 365,800 1.4632 0.933 0.927 0.939 0.902 0.933 396,539 0.9225 0.00%
2014-01-29 0 1.480 1.460 1.480 1.450 1.510 892,000 1,310,600 1.4693 0.933 0.920 0.933 0.914 0.952 1,414,852 0.9263 0.00%
2014-01-28 0 1.480 1.460 1.480 1.440 1.490 2,282,000 3,337,460 1.4625 0.933 0.920 0.933 0.908 0.939 3,619,611 0.9220 4.23%
2014-01-27 0 1.420 1.420 1.450 1.350 1.460 2,658,000 3,758,260 1.4139 0.895 0.895 0.914 0.851 0.920 4,216,006 0.8914 -3.40%
2014-01-24 0 1.470 1.440 1.470 1.440 1.500 2,586,000 3,794,460 1.4673 0.927 0.908 0.927 0.908 0.946 4,101,802 0.9251 -2.65%
2014-01-23 0 1.510 1.500 1.510 1.450 1.510 2,628,000 3,896,760 1.4828 0.952 0.946 0.952 0.914 0.952 4,168,421 0.9348 2.03%
2014-01-22 0 1.480 1.450 1.480 1.450 1.520 2,155,000 3,151,780 1.4625 0.933 0.914 0.933 0.914 0.958 3,418,169 0.9221 0.00%
2014-01-21 0 1.480 1.480 1.490 1.440 1.490 1,459,000 2,138,640 1.4658 0.933 0.933 0.939 0.908 0.939 2,314,203 0.9241 1.37%
2014-01-20 0 1.460 1.460 1.480 1.450 1.500 3,648,017 5,380,705 1.4750 0.920 0.920 0.933 0.914 0.946 5,786,328 0.9299 -2.67%
2014-01-17 0 1.500 1.490 1.500 1.470 1.550 5,158,000 7,734,760 1.4996 0.946 0.939 0.946 0.927 0.977 8,181,399 0.9454 -0.66%
2014-01-16 0 1.510 1.510 1.520 1.400 1.520 15,522,000 22,959,760 1.4792 0.952 0.952 0.958 0.883 0.958 24,620,332 0.9326 8.63%
2014-01-15 0 1.390 1.380 1.390 1.360 1.440 2,248,000 3,144,600 1.3988 0.876 0.870 0.876 0.857 0.908 3,565,681 0.8819 0.00%
2014-01-14 0 1.390 1.390 1.400 1.290 1.400 5,010,000 6,820,440 1.3614 0.876 0.876 0.883 0.813 0.883 7,946,647 0.8583 4.51%
2014-01-13 0 1.330 1.330 1.340 1.300 1.350 2,302,000 3,059,000 1.3288 0.839 0.839 0.845 0.820 0.851 3,651,334 0.8378 1.53%
2014-01-10 0 1.310 1.310 1.340 1.280 1.540 24,838,000 33,290,920 1.3403 0.826 0.826 0.845 0.807 0.971 39,396,972 0.8450 -14.38%
2014-01-09 0 1.530 1.510 1.530 1.490 1.600 9,986,000 15,345,300 1.5367 0.965 0.952 0.965 0.939 1.009 15,839,366 0.9688 -4.38%
2014-01-08 0 1.600 1.600 1.610 1.580 1.620 3,570,000 5,729,600 1.6049 1.009 1.009 1.015 0.996 1.021 5,662,581 1.0118 0.63%
2014-01-07 0 1.590 1.590 1.600 1.560 1.620 3,532,000 5,585,940 1.5815 1.002 1.002 1.009 0.984 1.021 5,602,307 0.9971 -0.62%
2014-01-06 0 1.600 1.580 1.600 1.560 1.630 4,756,000 7,574,740 1.5927 1.009 0.996 1.009 0.984 1.028 7,543,764 1.0041 2.56%
2014-01-03 0 1.560 1.560 1.570 1.550 1.620 7,424,000 11,705,260 1.5767 0.984 0.984 0.990 0.977 1.021 11,775,631 0.9940 -3.11%
2014-01-02 0 1.610 1.600 1.620 1.550 1.640 9,710,000 15,501,500 1.5964 1.015 1.009 1.021 0.977 1.034 15,401,586 1.0065 3.87%
2013-12-31 0 1.550 1.540 1.560 1.500 1.640 10,930,000 16,957,360 1.5515 0.977 0.971 0.984 0.946 1.034 17,336,698 0.9781 -2.52%
2013-12-30 0 1.590 1.580 1.590 1.570 1.890 33,670,000 55,604,020 1.6514 1.002 0.996 1.002 0.990 1.192 53,405,912 1.0412 -13.59%
2013-12-27 0 1.840 1.830 1.840 1.790 1.900 10,872,000 20,017,424 1.8412 1.160 1.154 1.160 1.129 1.198 17,244,701 1.1608 -2.13%
2013-12-24 0 1.880 1.880 1.890 1.840 1.910 2,906,000 5,459,300 1.8786 1.185 1.185 1.192 1.160 1.204 4,609,373 1.1844 0.53%
2013-12-23 0 1.870 1.860 1.870 1.840 1.930 6,292,000 11,742,020 1.8662 1.179 1.173 1.179 1.160 1.217 9,980,101 1.1765 -2.09%
2013-12-20 0 1.910 1.900 1.910 1.820 1.980 28,016,000 53,444,460 1.9076 1.204 1.198 1.204 1.147 1.248 44,437,779 1.2027 1.60%
2013-12-19 0 1.880 1.870 1.880 1.710 1.940 33,030,000 60,599,600 1.8347 1.185 1.179 1.185 1.078 1.223 52,390,771 1.1567 9.94%
2013-12-18 0 1.710 1.700 1.710 1.670 1.800 14,468,000 24,753,880 1.7109 1.078 1.072 1.078 1.053 1.135 22,948,522 1.0787 -2.29%
2013-12-17 0 1.750 1.740 1.760 1.710 1.880 16,470,000 29,504,440 1.7914 1.103 1.097 1.110 1.078 1.185 26,124,009 1.1294 -1.69%
2013-12-16 0 1.780 1.770 1.780 1.600 1.840 22,991,000 40,215,060 1.7492 1.122 1.116 1.122 1.009 1.160 36,467,340 1.1028 11.25%
2013-12-13 0 1.600 1.580 1.600 1.470 1.620 15,686,000 24,508,780 1.5625 1.009 0.996 1.009 0.927 1.021 24,880,461 0.9851 8.84%
2013-12-12 0 1.470 1.470 1.480 1.410 1.540 13,440,000 20,070,420 1.4933 0.927 0.927 0.933 0.889 0.971 21,317,952 0.9415 4.26%
2013-12-11 0 1.410 1.400 1.410 1.350 1.460 5,664,000 7,926,440 1.3994 0.889 0.883 0.889 0.851 0.920 8,983,994 0.8823 -0.70%
2013-12-10 0 1.420 1.420 1.430 1.380 1.510 18,634,000 27,088,740 1.4537 0.895 0.895 0.902 0.870 0.952 29,556,453 0.9165 -2.07%
2013-12-09 0 1.450 1.440 1.450 1.320 1.470 26,712,000 37,541,880 1.4054 0.914 0.908 0.914 0.832 0.927 42,369,430 0.8861 9.85%
2013-12-06 0 1.320 1.310 1.320 1.270 1.330 3,602,000 4,689,960 1.3020 0.832 0.826 0.832 0.801 0.839 5,713,338 0.8209 2.33%
2013-12-05 0 1.290 1.290 1.300 1.250 1.300 3,362,000 4,264,760 1.2685 0.813 0.813 0.820 0.788 0.820 5,332,660 0.7997 0.00%
2013-12-04 0 1.290 1.280 1.290 1.260 1.320 5,298,000 6,837,340 1.2906 0.813 0.807 0.813 0.794 0.832 8,403,461 0.8136 0.00%
2013-12-03 0 1.290 1.270 1.290 1.220 1.300 6,644,000 8,420,060 1.2673 0.813 0.801 0.813 0.769 0.820 10,538,428 0.7990 -0.77%
2013-12-02 0 1.300 1.300 1.310 1.280 1.330 14,628,000 19,070,720 1.3037 0.820 0.820 0.826 0.807 0.839 23,202,307 0.8219 0.00%
2013-11-29 0 1.300 1.290 1.300 1.220 1.400 23,366,000 30,613,140 1.3102 0.820 0.813 0.820 0.769 0.883 37,062,149 0.8260 6.56%
2013-11-28 0 1.220 1.200 1.220 1.190 1.260 16,930,000 20,727,540 1.2243 0.769 0.757 0.769 0.750 0.794 26,853,641 0.7719 1.67%
2013-11-27 0 1.200 1.200 1.210 1.080 1.300 110,126,000 122,758,280 1.1147 0.757 0.757 0.763 0.681 0.820 174,677,145 0.7028 10.09%
2013-11-26 0 1.090 1.080 1.090 1.080 1.110 9,878,000 10,856,380 1.0990 0.687 0.681 0.687 0.681 0.700 15,668,061 0.6929 0.93%
2013-11-25 0 1.080 1.070 1.100 1.060 1.130 5,248,000 5,791,080 1.1035 0.681 0.675 0.694 0.668 0.712 8,324,153 0.6957 0.00%
2013-11-22 0 1.080 1.070 1.080 1.040 1.090 1,412,000 1,493,640 1.0578 0.681 0.675 0.681 0.656 0.687 2,239,654 0.6669 1.89%
2013-11-21 0 1.060 1.050 1.060 1.020 1.090 5,140,000 5,424,280 1.0553 0.668 0.662 0.668 0.643 0.687 8,152,848 0.6653 -0.93%
2013-11-20 0 1.070 1.060 1.070 1.060 1.160 15,042,000 16,821,220 1.1183 0.675 0.668 0.675 0.668 0.731 23,858,976 0.7050 1.90%
2013-11-19 0 1.050 1.060 1.070 1.050 1.090 866,000 934,200 1.0788 0.662 0.668 0.675 0.662 0.687 1,373,612 0.6801 -3.67%
2013-11-18 0 1.090 1.080 1.090 1.060 1.100 1,262,000 1,361,580 1.0789 0.687 0.681 0.687 0.668 0.694 2,001,730 0.6802 1.87%
2013-11-15 0 1.070 1.070 1.080 1.060 1.100 1,510,000 1,648,780 1.0919 0.675 0.675 0.681 0.668 0.694 2,395,097 0.6884 0.00%
2013-11-14 0 1.070 1.070 1.080 1.020 1.100 1,794,000 1,920,940 1.0708 0.675 0.675 0.681 0.643 0.694 2,845,566 0.6751 4.90%
2013-11-13 0 1.020 1.010 1.020 1.000 1.030 732,000 749,360 1.0237 0.643 0.637 0.643 0.630 0.649 1,161,067 0.6454 -0.97%
2013-11-12 0 1.030 1.020 1.030 1.010 1.050 1,300,000 1,335,520 1.0273 0.649 0.643 0.649 0.637 0.662 2,062,004 0.6477 -3.74%
2013-11-11 0 1.070 1.070 1.080 1.040 1.100 2,758,000 2,987,860 1.0833 0.675 0.675 0.681 0.656 0.694 4,374,621 0.6830 -0.93%
2013-11-08 0 1.080 1.080 1.090 0.990 1.170 19,982,299 21,510,493 1.0765 0.681 0.681 0.687 0.624 0.738 31,695,067 0.6787 16.13%
2013-11-07 0 0.930 0.920 0.950 0.930 0.950 300,000 280,720 0.9357 0.586 0.580 0.599 0.586 0.599 475,847 0.5899 1.09%
2013-11-06 0 0.920 0.920 0.950 0.920 0.950 78,000 72,240 0.9262 0.580 0.580 0.599 0.580 0.599 123,720 0.5839 0.00%
2013-11-05 0 0.920 0.920 0.960 0.920 0.920 92,000 84,640 0.9200 0.580 0.580 0.605 0.580 0.580 145,926 0.5800 1.10%
2013-11-04 0 0.910 0.910 0.930 0.910 0.980 220,000 203,900 0.9268 0.574 0.574 0.586 0.574 0.618 348,955 0.5843 -3.19%
2013-11-01 0 0.940 0.920 0.950 0.920 0.990 400,000 384,620 0.9616 0.593 0.580 0.599 0.580 0.624 634,463 0.6062 3.30%
2013-10-31 0 0.910 0.910 0.930 0.900 0.920 132,000 120,040 0.9094 0.574 0.574 0.586 0.567 0.580 209,373 0.5733 3.41%
2013-10-30 0 0.880 0.880 0.920 0.880 0.890 136,000 120,280 0.8844 0.555 0.555 0.580 0.555 0.561 215,717 0.5576 -1.12%
2013-10-29 0 0.890 0.890 0.900 0.870 0.920 802,000 715,680 0.8924 0.561 0.561 0.567 0.548 0.580 1,272,098 0.5626 -1.11%
2013-10-28 0 0.900 0.900 0.920 0.900 0.940 234,000 211,100 0.9021 0.567 0.567 0.580 0.567 0.593 371,161 0.5688 0.00%
2013-10-25 0 0.900 0.900 0.930 0.900 0.900 168,000 151,200 0.9000 0.567 0.567 0.586 0.567 0.567 266,474 0.5674 0.00%
2013-10-24 0 0.900 0.890 0.920 0.890 0.910 618,000 555,780 0.8993 0.567 0.561 0.580 0.561 0.574 980,245 0.5670 0.00%
2013-10-23 0 0.900 0.890 0.920 0.900 0.900 42,000 37,800 0.9000 0.567 0.561 0.580 0.567 0.567 66,619 0.5674 -3.23%
2013-10-22 0 0.930 0.910 0.930 0.890 0.930 220,000 199,740 0.9079 0.586 0.574 0.586 0.561 0.586 348,955 0.5724 3.33%
2013-10-21 0 0.900 0.900 0.920 0.900 0.920 38,000 34,400 0.9053 0.567 0.567 0.580 0.567 0.580 60,274 0.5707 -2.17%
2013-10-18 0 0.920 0.910 0.920 0.890 0.920 678,000 610,220 0.9000 0.580 0.574 0.580 0.561 0.580 1,075,415 0.5674 3.37%
2013-10-17 0 0.890 0.890 0.910 0.860 0.940 970,000 879,720 0.9069 0.561 0.561 0.574 0.542 0.593 1,538,572 0.5718 -7.29%
2013-10-16 0 0.960 0.970 0.980 0.930 0.990 516,000 489,560 0.9488 0.605 0.612 0.618 0.586 0.624 818,457 0.5981 -1.03%
2013-10-15 0 0.970 0.960 0.990 0.960 1.040 34,000 33,820 0.9947 0.612 0.605 0.624 0.605 0.656 53,929 0.6271 -3.00%
2013-10-11 0 1.000 0.990 1.020 0.990 1.050 162,000 162,100 1.0006 0.630 0.624 0.643 0.624 0.662 256,957 0.6308 0.00%
2013-10-10 0 1.000 0.990 1.010 0.990 1.050 458,000 459,080 1.0024 0.630 0.624 0.637 0.624 0.662 726,460 0.6319 -1.96%
2013-10-09 0 1.020 1.020 1.030 0.980 1.050 1,136,000 1,147,340 1.0100 0.643 0.643 0.649 0.618 0.662 1,801,875 0.6367 8.51%
2013-10-08 0 0.940 0.930 0.970 0.930 0.980 736,000 708,400 0.9625 0.593 0.586 0.612 0.586 0.618 1,167,412 0.6068 1.08%
2013-10-07 0 0.930 0.930 0.960 0.920 0.960 520,000 483,360 0.9295 0.586 0.586 0.605 0.580 0.605 824,802 0.5860 1.09%
2013-10-04 0 0.920 0.910 0.940 0.920 0.950 128,000 120,160 0.9388 0.580 0.574 0.593 0.580 0.599 203,028 0.5918 -2.13%
2013-10-03 0 0.940 0.930 0.950 0.920 0.990 198,000 185,660 0.9377 0.593 0.586 0.599 0.580 0.624 314,059 0.5912 -1.05%
2013-10-02 0 0.950 0.950 0.990 0.950 0.980 14,000 13,600 0.9714 0.599 0.599 0.624 0.599 0.618 22,206 0.6124 -3.06%
2013-09-30 0 0.980 0.980 1.000 0.980 1.000 554,000 543,920 0.9818 0.618 0.618 0.630 0.618 0.630 878,731 0.6190 -1.01%
2013-09-27 0 0.990 0.990 1.000 0.980 1.020 174,000 175,160 1.0067 0.624 0.624 0.630 0.618 0.643 275,991 0.6347 -1.00%
2013-09-26 0 1.000 1.000 1.010 0.970 1.020 696,000 688,660 0.9895 0.630 0.630 0.637 0.612 0.643 1,103,965 0.6238 1.01%
2013-09-25 0 0.990 0.970 0.980 0.930 1.030 2,830,000 2,779,240 0.9821 0.624 0.612 0.618 0.586 0.649 4,488,825 0.6191 4.21%
2013-09-24 0 0.950 0.950 0.960 0.880 0.950 644,000 597,200 0.9273 0.599 0.599 0.605 0.555 0.599 1,021,485 0.5846 4.40%
2013-09-23 0 0.910 0.880 0.910 0.880 0.940 392,000 356,900 0.9105 0.574 0.555 0.574 0.555 0.593 621,774 0.5740 4.60%
2013-09-19 0 0.870 0.870 0.880 0.840 0.870 470,000 403,460 0.8584 0.548 0.548 0.555 0.530 0.548 745,494 0.5412 0.00%
2013-09-18 0 0.870 0.860 0.880 0.860 0.890 198,000 174,220 0.8799 0.548 0.542 0.555 0.542 0.561 314,059 0.5547 0.00%
2013-09-17 0 0.870 0.870 0.890 0.870 0.890 26,000 22,660 0.8715 0.548 0.548 0.561 0.548 0.561 41,240 0.5495 -2.25%
2013-09-16 0 0.890 0.870 0.900 0.860 0.890 128,000 111,980 0.8748 0.561 0.548 0.567 0.542 0.561 203,028 0.5515 1.14%
2013-09-13 0 0.880 0.870 0.880 0.870 0.880 588,000 515,700 0.8770 0.555 0.548 0.555 0.548 0.555 932,660 0.5529 0.00%
2013-09-12 0 0.880 0.870 0.880 0.860 0.880 234,000 205,880 0.8798 0.555 0.548 0.555 0.542 0.555 371,161 0.5547 -1.12%
2013-09-11 0 0.890 0.870 0.890 0.860 0.890 192,000 166,520 0.8673 0.561 0.548 0.561 0.542 0.561 304,542 0.5468 -1.11%
2013-09-10 0 0.900 0.880 0.900 0.870 0.900 172,000 152,140 0.8845 0.567 0.555 0.567 0.548 0.567 272,819 0.5577 0.00%
2013-09-09 0 0.900 0.900 0.910 0.860 0.900 802,000 706,080 0.8804 0.567 0.567 0.574 0.542 0.567 1,272,098 0.5551 -4.26%
2013-09-06 0 0.940 0.910 0.940 0.940 0.940 6,000 5,640 0.9400 0.593 0.574 0.593 0.593 0.593 9,517 0.5926 1.08%
2013-09-05 0 0.930 0.910 0.940 0.880 0.940 92,000 83,660 0.9093 0.586 0.574 0.593 0.555 0.593 145,926 0.5733 3.33%
2013-09-04 0 0.900 0.900 0.910 0.900 0.940 118,000 109,260 0.9259 0.567 0.567 0.574 0.567 0.593 187,167 0.5838 -2.17%
2013-09-03 0 0.920 0.920 0.930 0.870 0.920 270,000 243,660 0.9024 0.580 0.580 0.586 0.548 0.580 428,262 0.5690 4.55%
2013-09-02 0 0.880 0.870 0.890 0.850 0.940 792,000 695,380 0.8780 0.555 0.548 0.561 0.536 0.593 1,256,236 0.5535 -2.22%
2013-08-30 0 0.900 0.890 0.900 0.870 0.900 136,000 120,440 0.8856 0.567 0.561 0.567 0.548 0.567 215,717 0.5583 2.27%
2013-08-29 0 0.880 0.880 0.890 0.770 0.890 1,082,000 896,680 0.8287 0.555 0.555 0.561 0.485 0.561 1,716,222 0.5225 3.53%
2013-08-28 0 0.850 0.830 0.850 0.820 0.890 1,340,000 1,127,720 0.8416 0.536 0.523 0.536 0.517 0.561 2,125,451 0.5306 -7.61%
2013-08-27 0 0.920 0.890 0.920 0.880 0.950 198,000 177,660 0.8973 0.580 0.561 0.580 0.555 0.599 314,059 0.5657 0.00%
2013-08-26 0 0.920 0.890 0.920 0.890 0.940 50,000 45,340 0.9068 0.580 0.561 0.580 0.561 0.593 79,308 0.5717 0.00%
2013-08-23 0 0.920 0.910 0.920 0.880 0.960 52,000 47,880 0.9208 0.580 0.574 0.580 0.555 0.605 82,480 0.5805 -2.13%
2013-08-22 0 0.940 0.870 0.940 0.940 0.940 10,000 9,400 0.9400 0.593 0.548 0.593 0.593 0.593 15,862 0.5926 0.00%
2013-08-21 0 0.940 0.880 0.940 0.940 0.940 22,000 20,680 0.9400 0.593 0.555 0.593 0.593 0.593 34,895 0.5926 4.44%
2013-08-20 0 0.900 0.900 0.910 0.870 0.920 212,000 187,860 0.8861 0.567 0.567 0.574 0.548 0.580 336,265 0.5587 0.00%
2013-08-19 0 0.900 0.900 0.920 0.880 0.960 704,000 642,320 0.9124 0.567 0.567 0.580 0.555 0.605 1,116,655 0.5752 2.27%
2013-08-16 0 0.880 0.850 0.880 0.850 0.880 90,000 78,740 0.8749 0.555 0.536 0.555 0.536 0.555 142,754 0.5516 3.53%
2013-08-15 0 0.850 0.850 0.880 0.840 0.890 242,000 210,920 0.8716 0.536 0.536 0.555 0.530 0.561 383,850 0.5495 -3.41%
2013-08-13 0 0.880 0.870 0.880 0.880 0.900 94,000 83,820 0.8917 0.555 0.548 0.555 0.555 0.567 149,099 0.5622 -2.22%
2013-08-12 0 0.900 0.860 0.900 0.880 0.910 318,000 286,200 0.9000 0.567 0.542 0.567 0.555 0.574 504,398 0.5674 -1.10%
2013-08-09 0 0.950 0.940 0.950 0.920 0.950 946,000 896,080 0.9472 0.574 0.568 0.574 0.556 0.574 1,566,461 0.5720 1.06%
2013-08-08 0 0.940 0.940 0.950 0.930 0.980 404,000 386,540 0.9568 0.568 0.568 0.574 0.562 0.592 668,975 0.5778 -4.08%
2013-08-07 0 0.980 0.960 0.980 0.970 0.980 104,000 101,820 0.9790 0.592 0.580 0.592 0.586 0.592 172,211 0.5913 0.00%
2013-08-06 0 0.980 0.970 0.980 0.960 0.990 140,000 136,780 0.9770 0.592 0.586 0.592 0.580 0.598 231,823 0.5900 0.00%
2013-08-05 0 0.980 0.970 0.980 0.980 0.980 190,000 186,200 0.9800 0.592 0.586 0.592 0.592 0.592 314,617 0.5918 0.00%
2013-08-02 0 0.980 0.970 0.980 0.980 1.000 182,000 181,060 0.9948 0.592 0.586 0.592 0.592 0.604 301,370 0.6008 -1.01%
2013-08-01 0 0.990 0.980 1.010 0.990 1.020 230,000 232,460 1.0107 0.598 0.592 0.610 0.598 0.616 380,852 0.6104 1.02%
2013-07-31 0 0.980 0.960 0.980 0.980 0.990 40,000 39,500 0.9875 0.592 0.580 0.592 0.592 0.598 66,235 0.5964 5.38%
2013-07-30 0 0.930 0.930 0.950 0.910 1.000 402,000 389,380 0.9686 0.562 0.562 0.574 0.550 0.604 665,663 0.5850 -2.11%
2013-07-29 0 0.950 0.940 0.970 0.950 0.960 118,000 112,400 0.9525 0.574 0.568 0.586 0.574 0.580 195,394 0.5752 -3.06%
2013-07-26 0 0.980 0.970 0.980 0.960 0.990 252,000 246,220 0.9771 0.592 0.586 0.592 0.580 0.598 417,281 0.5901 -2.97%
2013-07-25 0 1.010 0.990 1.010 0.990 1.010 100,000 100,180 1.0018 0.610 0.598 0.610 0.598 0.610 165,588 0.6050 0.00%
2013-07-24 0 1.010 1.010 1.020 1.000 1.040 220,000 225,160 1.0235 0.610 0.610 0.616 0.604 0.628 364,293 0.6181 -2.88%
2013-07-23 0 1.040 1.010 1.040 0.990 1.050 448,000 453,580 1.0125 0.628 0.610 0.628 0.598 0.634 741,834 0.6114 1.96%
2013-07-22 0 1.020 1.010 1.020 0.990 1.020 192,000 192,960 1.0050 0.616 0.610 0.616 0.598 0.616 317,929 0.6069 -1.92%
2013-07-19 0 1.040 1.030 1.060 1.020 1.090 232,000 239,160 1.0309 0.628 0.622 0.640 0.616 0.658 384,164 0.6225 -0.95%
2013-07-18 0 1.050 1.040 1.050 1.050 1.060 116,000 122,380 1.0550 0.634 0.628 0.634 0.634 0.640 192,082 0.6371 -3.67%
2013-07-17 0 1.090 1.070 1.090 1.060 1.130 1,274,000 1,388,080 1.0895 0.658 0.646 0.658 0.640 0.682 2,109,589 0.6580 0.93%
2013-07-16 0 1.080 1.070 1.080 1.060 1.100 1,738,000 1,880,080 1.0817 0.652 0.646 0.652 0.640 0.664 2,877,917 0.6533 1.89%
2013-07-15 0 1.060 1.040 1.060 1.010 1.100 966,000 1,006,920 1.0424 0.640 0.628 0.640 0.610 0.664 1,599,579 0.6295 -0.93%
2013-07-12 0 1.070 1.020 1.080 0.910 1.110 9,384,000 8,952,760 0.9540 0.646 0.616 0.652 0.550 0.670 15,538,763 0.5762 12.63%
2013-07-11 0 0.950 0.940 0.960 0.930 0.990 478,000 459,820 0.9620 0.574 0.568 0.580 0.562 0.598 791,510 0.5809 0.00%
2013-07-10 0 0.950 0.940 0.970 0.950 1.000 190,000 188,180 0.9904 0.574 0.568 0.586 0.574 0.604 314,617 0.5981 -5.00%
2013-07-09 0 1.000 0.950 1.000 0.980 1.000 56,000 55,400 0.9893 0.604 0.574 0.604 0.592 0.604 92,729 0.5974 2.04%
2013-07-08 0 0.980 0.920 0.980 0.980 0.980 6,000 5,880 0.9800 0.592 0.556 0.592 0.592 0.592 9,935 0.5918 -1.01%
2013-07-05 0 0.990 0.960 0.990 0.990 0.990 77,000 76,230 0.9900 0.598 0.580 0.598 0.598 0.598 127,503 0.5979 0.00%
2013-07-04 0 0.990 0.950 0.990 0.980 1.010 146,000 144,920 0.9926 0.598 0.574 0.598 0.592 0.610 241,758 0.5994 3.13%
2013-07-03 0 0.960 0.930 0.960 0.900 0.960 476,000 451,080 0.9476 0.580 0.562 0.580 0.544 0.580 788,198 0.5723 5.49%
2013-07-02 0 0.910 0.900 0.910 0.900 0.930 314,000 287,380 0.9152 0.550 0.544 0.550 0.544 0.562 519,946 0.5527 -6.19%
2013-06-28 0 0.970 0.970 0.990 0.900 1.040 984,000 950,560 0.9660 0.586 0.586 0.598 0.544 0.628 1,629,384 0.5834 10.23%
2013-06-27 0 0.880 0.870 0.880 0.880 1.010 536,000 501,920 0.9364 0.531 0.525 0.531 0.531 0.610 887,551 0.5655 -7.37%
2013-06-26 0 0.950 0.950 0.980 0.940 1.060 606,000 600,240 0.9905 0.574 0.574 0.592 0.568 0.640 1,003,462 0.5982 -6.86%
2013-06-25 0 1.020 1.020 1.030 0.970 1.140 1,986,000 2,085,320 1.0500 0.616 0.616 0.622 0.586 0.688 3,288,574 0.6341 9.68%
2013-06-24 0 0.930 0.900 0.930 0.900 1.000 270,000 257,160 0.9524 0.562 0.544 0.562 0.544 0.604 447,087 0.5752 -7.00%
2013-06-21 0 1.000 1.000 1.040 1.000 1.080 148,000 151,140 1.0212 0.604 0.604 0.628 0.604 0.652 245,070 0.6167 -5.66%
2013-06-20 0 1.060 1.050 1.110 1.030 1.110 356,000 371,780 1.0443 0.640 0.634 0.670 0.622 0.670 589,493 0.6307 -0.93%
2013-06-19 0 1.070 1.070 1.100 1.070 1.160 1,048,000 1,161,820 1.1086 0.646 0.646 0.664 0.646 0.701 1,735,361 0.6695 -2.73%
2013-06-18 0 1.100 1.070 1.100 1.080 1.120 188,000 207,140 1.1018 0.664 0.646 0.664 0.652 0.676 311,305 0.6654 4.76%
2013-06-17 0 1.050 1.020 1.070 1.010 1.160 1,062,000 1,124,100 1.0585 0.634 0.616 0.646 0.610 0.701 1,758,543 0.6392 -4.55%
2013-06-14 0 1.100 1.100 1.110 1.100 1.230 4,488,000 5,206,620 1.1601 0.664 0.664 0.670 0.664 0.743 7,431,582 0.7006 -1.79%
2013-06-13 0 1.120 1.120 1.150 1.000 1.200 7,178,000 8,174,580 1.1388 0.676 0.676 0.694 0.604 0.725 11,885,895 0.6878 13.13%
2013-06-11 0 0.990 0.970 1.000 0.790 1.310 4,748,000 4,867,060 1.0251 0.598 0.586 0.604 0.477 0.791 7,862,110 0.6191 22.22%
2013-06-10 0 0.810 0.800 0.810 0.800 0.820 1,744,000 1,397,100 0.8011 0.489 0.483 0.489 0.483 0.495 2,887,852 0.4838 1.25%
2013-06-07 0 0.800 0.780 0.810 0.770 0.800 116,000 92,560 0.7979 0.483 0.471 0.489 0.465 0.483 192,082 0.4819 0.00%
2013-06-06 0 0.800 0.770 0.810 - - 0 0 - 0.483 0.465 0.489 - - 0 - 0.00%
2013-06-05 0 0.800 0.770 0.800 0.780 0.820 86,000 67,820 0.7886 0.483 0.465 0.483 0.471 0.495 142,406 0.4762 -1.23%
2013-06-04 0 0.810 0.800 0.810 0.790 0.810 80,000 64,380 0.8048 0.489 0.483 0.489 0.477 0.489 132,470 0.4860 3.85%
2013-06-03 0 0.780 0.780 0.800 0.780 0.810 116,000 91,660 0.7902 0.471 0.471 0.483 0.471 0.489 192,082 0.4772 -3.70%
2013-05-31 0 0.810 0.780 0.810 0.810 0.810 6,000 4,860 0.8100 0.489 0.471 0.489 0.489 0.489 9,935 0.4892 0.00%
2013-05-30 0 0.810 0.790 0.810 0.810 0.820 34,000 27,600 0.8118 0.489 0.477 0.489 0.489 0.495 56,300 0.4902 0.00%
2013-05-29 0 0.810 0.780 0.810 0.780 0.810 62,000 48,540 0.7829 0.489 0.471 0.489 0.471 0.489 102,664 0.4728 3.85%
2013-05-28 0 0.780 0.780 0.810 0.780 0.780 78,000 60,840 0.7800 0.471 0.471 0.489 0.471 0.471 129,159 0.4710 -1.27%
2013-05-27 0 0.790 0.790 0.820 0.790 0.790 46,000 36,340 0.7900 0.477 0.477 0.495 0.477 0.477 76,170 0.4771 -3.66%
2013-05-24 0 0.820 0.780 0.820 0.820 0.830 38,000 31,280 0.8232 0.495 0.471 0.495 0.495 0.501 62,923 0.4971 2.50%
2013-05-23 0 0.800 0.800 0.830 0.800 0.830 120,000 96,580 0.8048 0.483 0.483 0.501 0.483 0.501 198,705 0.4860 -3.61%
2013-05-22 0 0.830 0.810 0.830 - - 0 0 - 0.501 0.489 0.501 - - 0 - 0.00%
2013-05-21 0 0.830 0.820 0.840 0.810 0.830 128,000 104,800 0.8188 0.501 0.495 0.507 0.489 0.501 211,952 0.4945 1.22%
2013-05-20 0 0.820 0.820 0.830 0.810 0.830 98,000 79,640 0.8127 0.495 0.495 0.501 0.489 0.501 162,276 0.4908 -1.20%
2013-05-16 0 0.830 0.810 0.830 0.810 0.830 56,000 45,600 0.8143 0.501 0.489 0.501 0.489 0.501 92,729 0.4918 1.22%
2013-05-15 0 0.820 0.820 0.850 0.810 0.890 562,000 471,280 0.8386 0.495 0.495 0.513 0.489 0.537 930,604 0.5064 1.23%
2013-05-14 0 0.810 0.810 0.830 0.810 0.830 100,000 82,000 0.8200 0.489 0.489 0.501 0.489 0.501 165,588 0.4952 -2.41%
2013-05-13 0 0.830 0.800 0.830 0.820 0.830 16,000 13,240 0.8275 0.501 0.483 0.501 0.495 0.501 26,494 0.4997 3.75%
2013-05-10 0 0.800 0.800 0.820 0.800 0.830 66,000 53,060 0.8039 0.483 0.483 0.495 0.483 0.501 109,288 0.4855 -2.44%
2013-05-09 0 0.820 0.810 0.830 0.820 0.940 494,000 412,840 0.8357 0.495 0.489 0.501 0.495 0.568 818,004 0.5047 3.80%
2013-05-08 0 0.790 0.770 0.810 - - 0 0 - 0.477 0.465 0.489 - - 0 - 0.00%
2013-05-07 0 0.790 0.780 0.800 0.770 0.820 66,000 51,680 0.7830 0.477 0.471 0.483 0.465 0.495 109,288 0.4729 -2.47%
2013-05-06 0 0.810 0.780 0.810 0.770 0.820 44,000 35,900 0.8159 0.489 0.471 0.489 0.465 0.495 72,859 0.4927 1.25%
2013-05-03 0 0.800 0.780 0.800 0.810 0.810 6,000 4,860 0.8100 0.483 0.471 0.483 0.489 0.489 9,935 0.4892 2.56%
2013-05-02 0 0.780 0.780 0.810 - - 0 0 - 0.471 0.471 0.489 - - 0 - 0.00%
2013-04-30 0 0.780 0.780 0.810 0.780 0.820 12,000 9,760 0.8133 0.471 0.471 0.489 0.471 0.495 19,871 0.4912 -3.70%
2013-04-29 0 0.810 0.780 0.810 0.810 0.810 6,000 4,860 0.8100 0.489 0.471 0.489 0.489 0.489 9,935 0.4892 2.53%
2013-04-26 0 0.790 0.780 0.790 0.820 0.820 6,000 4,920 0.8200 0.477 0.471 0.477 0.495 0.495 9,935 0.4952 1.28%
2013-04-25 0 0.780 0.780 0.800 0.780 0.780 20,000 15,600 0.7800 0.471 0.471 0.483 0.471 0.471 33,118 0.4710 -2.50%
2013-04-24 0 0.800 0.780 0.800 0.780 0.800 26,000 20,600 0.7923 0.483 0.471 0.483 0.471 0.483 43,053 0.4785 -2.44%
2013-04-23 0 0.820 0.780 0.830 - - 0 0 - 0.495 0.471 0.501 - - 0 - 0.00%
2013-04-22 0 0.820 0.750 0.820 0.820 0.820 6,000 4,920 0.8200 0.495 0.453 0.495 0.495 0.495 9,935 0.4952 0.00%
2013-04-19 0 0.820 0.770 0.820 0.820 0.820 6,000 4,920 0.8200 0.495 0.465 0.495 0.495 0.495 9,935 0.4952 1.23%
2013-04-18 0 0.810 0.770 0.810 0.810 0.810 6,000 4,860 0.8100 0.489 0.465 0.489 0.489 0.489 9,935 0.4892 -1.22%
2013-04-17 0 0.820 0.770 0.820 0.830 0.830 8,000 6,640 0.8300 0.495 0.465 0.495 0.501 0.501 13,247 0.5012 1.23%
2013-04-16 0 0.810 0.780 0.810 0.810 0.810 8,000 6,480 0.8100 0.489 0.471 0.489 0.489 0.489 13,247 0.4892 1.25%
2013-04-15 0 0.800 0.780 0.810 0.780 0.800 10,000 7,920 0.7920 0.483 0.471 0.489 0.471 0.483 16,559 0.4783 -1.23%
2013-04-12 0 0.810 0.770 0.810 0.790 0.810 60,000 47,560 0.7927 0.489 0.465 0.489 0.477 0.489 99,353 0.4787 2.53%
2013-04-11 0 0.790 0.770 0.790 0.810 0.810 8,000 6,480 0.8100 0.477 0.465 0.477 0.489 0.489 13,247 0.4892 -1.25%
2013-04-10 0 0.800 0.780 0.800 0.810 0.810 8,000 6,480 0.8100 0.483 0.471 0.483 0.489 0.489 13,247 0.4892 2.56%
2013-04-09 0 0.780 0.770 0.810 0.780 0.820 44,000 34,980 0.7950 0.471 0.465 0.489 0.471 0.495 72,859 0.4801 1.30%
2013-04-08 0 0.770 0.770 0.800 0.770 0.780 18,000 13,960 0.7756 0.465 0.465 0.483 0.465 0.471 29,806 0.4684 1.32%
2013-04-05 0 0.760 0.770 0.790 0.740 0.810 310,000 234,820 0.7575 0.459 0.465 0.477 0.447 0.489 513,322 0.4575 -5.00%
2013-04-03 0 0.800 0.780 0.800 0.800 0.820 16,000 12,920 0.8075 0.483 0.471 0.483 0.483 0.495 26,494 0.4877 2.56%
2013-04-02 0 0.780 0.780 0.810 0.780 0.820 36,000 28,680 0.7967 0.471 0.471 0.489 0.471 0.495 59,612 0.4811 -4.88%
2013-03-28 0 0.820 0.810 0.830 0.810 0.820 58,000 47,360 0.8166 0.495 0.489 0.501 0.489 0.495 96,041 0.4931 2.50%
2013-03-27 0 0.800 0.800 0.820 0.800 0.830 26,000 21,000 0.8077 0.483 0.483 0.495 0.483 0.501 43,053 0.4878 -3.61%
2013-03-26 0 0.830 0.810 0.830 0.810 0.830 38,000 31,140 0.8195 0.501 0.489 0.501 0.489 0.501 62,923 0.4949 1.22%
2013-03-25 0 0.820 0.810 0.820 0.830 0.830 8,000 6,640 0.8300 0.495 0.489 0.495 0.501 0.501 13,247 0.5012 0.00%
2013-03-22 0 0.820 0.790 0.820 0.820 0.820 58,000 47,560 0.8200 0.495 0.477 0.495 0.495 0.495 96,041 0.4952 0.00%
2013-03-21 0 0.820 0.810 0.820 0.820 0.820 6,000 4,920 0.8200 0.495 0.489 0.495 0.495 0.495 9,935 0.4952 0.00%
2013-03-20 0 0.820 0.790 0.820 0.820 0.820 8,000 6,560 0.8200 0.495 0.477 0.495 0.495 0.495 13,247 0.4952 0.00%
2013-03-19 0 0.820 0.800 0.820 0.800 0.820 134,000 107,840 0.8048 0.495 0.483 0.495 0.483 0.495 221,888 0.4860 0.00%
2013-03-18 0 0.820 0.800 0.820 0.830 0.830 6,000 4,980 0.8300 0.495 0.483 0.495 0.501 0.501 9,935 0.5012 0.00%
2013-03-15 0 0.820 0.770 0.820 0.820 0.820 6,000 4,920 0.8200 0.495 0.465 0.495 0.495 0.495 9,935 0.4952 0.00%
2013-03-14 0 0.820 0.780 0.820 0.820 0.820 18,000 14,760 0.8200 0.495 0.471 0.495 0.495 0.495 29,806 0.4952 0.00%
2013-03-13 0 0.820 0.770 0.820 - - 0 0 - 0.495 0.465 0.495 - - 0 - 0.00%
2013-03-12 0 0.820 0.770 0.830 - - 0 0 - 0.495 0.465 0.501 - - 0 - 0.00%
2013-03-11 0 0.820 0.780 0.830 - - 0 0 - 0.495 0.471 0.501 - - 0 - 0.00%
2013-03-08 0 0.820 0.780 0.820 0.760 0.820 250,000 196,180 0.7847 0.495 0.471 0.495 0.459 0.495 413,970 0.4739 1.23%
2013-03-07 0 0.810 0.810 0.830 0.810 0.810 20,000 16,200 0.8100 0.489 0.489 0.501 0.489 0.489 33,118 0.4892 0.00%
2013-03-06 0 0.810 0.810 0.820 0.810 0.820 34,000 27,580 0.8112 0.489 0.489 0.495 0.489 0.495 56,300 0.4899 -1.22%
2013-03-05 0 0.820 0.810 0.830 0.810 0.860 148,000 121,680 0.8222 0.495 0.489 0.501 0.489 0.519 245,070 0.4965 -4.65%
2013-03-04 0 0.860 0.820 0.860 0.800 0.890 614,000 521,880 0.8500 0.519 0.495 0.519 0.483 0.537 1,016,709 0.5133 6.17%
2013-03-01 0 0.810 0.820 0.840 0.810 0.840 110,000 90,180 0.8198 0.489 0.495 0.507 0.489 0.507 182,147 0.4951 -4.71%
2013-02-28 0 0.850 0.830 0.850 0.850 0.850 8,000 6,800 0.8500 0.513 0.501 0.513 0.513 0.513 13,247 0.5133 1.19%
2013-02-27 0 0.840 0.810 0.840 0.850 0.850 8,000 6,800 0.8500 0.507 0.489 0.507 0.513 0.513 13,247 0.5133 0.00%
2013-02-26 0 0.840 0.810 0.840 0.830 0.850 8,000 6,680 0.8350 0.507 0.489 0.507 0.501 0.513 13,247 0.5043 2.44%
2013-02-25 0 0.820 0.820 0.850 0.820 0.820 320,000 262,400 0.8200 0.495 0.495 0.513 0.495 0.495 529,881 0.4952 -1.20%
2013-02-22 0 0.830 0.810 0.830 0.830 0.830 8,000 6,640 0.8300 0.501 0.489 0.501 0.501 0.501 13,247 0.5012 2.47%
2013-02-21 0 0.810 0.810 0.820 0.810 0.840 296,000 242,340 0.8187 0.489 0.489 0.495 0.489 0.507 490,140 0.4944 -1.22%
2013-02-20 0 0.820 0.810 0.830 0.820 0.840 50,000 41,600 0.8320 0.495 0.489 0.501 0.495 0.507 82,794 0.5025 -2.38%
2013-02-19 0 0.840 0.820 0.840 0.850 0.850 8,000 6,800 0.8500 0.507 0.495 0.507 0.513 0.513 13,247 0.5133 0.00%
2013-02-18 0 0.840 0.820 0.840 0.840 0.850 90,000 76,300 0.8478 0.507 0.495 0.507 0.507 0.513 149,029 0.5120 -1.18%
2013-02-15 0 0.850 0.820 0.850 0.850 0.860 14,000 11,980 0.8557 0.513 0.495 0.513 0.513 0.519 23,182 0.5168 0.00%
2013-02-14 0 0.850 0.820 0.850 0.850 0.850 20,000 17,000 0.8500 0.513 0.495 0.513 0.513 0.513 33,118 0.5133 0.00%
2013-02-08 0 0.850 0.810 0.860 0.820 0.850 22,000 18,540 0.8427 0.513 0.489 0.519 0.495 0.513 36,429 0.5089 1.19%
2013-02-07 0 0.840 0.820 0.860 0.840 0.860 12,000 10,280 0.8567 0.507 0.495 0.519 0.507 0.519 19,871 0.5173 0.00%
2013-02-06 0 0.840 0.820 0.840 0.850 0.850 50,000 42,500 0.8500 0.507 0.495 0.507 0.513 0.513 82,794 0.5133 -1.18%
2013-02-05 0 0.850 0.810 0.850 0.860 0.860 6,000 5,160 0.8600 0.513 0.489 0.513 0.519 0.519 9,935 0.5194 2.41%
2013-02-04 0 0.830 0.800 0.830 0.800 0.860 962,000 777,740 0.8085 0.501 0.483 0.501 0.483 0.519 1,592,955 0.4882 -2.35%
2013-02-01 0 0.850 0.830 0.850 0.860 0.860 6,000 5,160 0.8600 0.513 0.501 0.513 0.519 0.519 9,935 0.5194 0.00%
2013-01-31 0 0.850 0.820 0.850 0.850 0.860 16,000 13,660 0.8538 0.513 0.495 0.513 0.513 0.519 26,494 0.5156 0.00%
2013-01-30 0 0.850 0.820 0.850 0.850 0.860 56,000 47,660 0.8511 0.513 0.495 0.513 0.513 0.519 92,729 0.5140 0.00%
2013-01-29 0 0.850 0.830 0.860 0.830 0.890 434,000 368,960 0.8501 0.513 0.501 0.519 0.501 0.537 718,651 0.5134 1.19%
2013-01-28 0 0.840 0.830 0.840 0.820 0.840 32,000 26,440 0.8263 0.507 0.501 0.507 0.495 0.507 52,988 0.4990 2.44%
2013-01-25 0 0.820 0.820 0.830 0.820 0.840 14,000 11,600 0.8286 0.495 0.495 0.501 0.495 0.507 23,182 0.5004 -2.38%
2013-01-24 0 0.840 0.810 0.840 0.840 0.840 6,000 5,040 0.8400 0.507 0.489 0.507 0.507 0.507 9,935 0.5073 2.44%
2013-01-23 0 0.820 0.820 0.830 0.820 0.830 264,000 216,660 0.8207 0.495 0.495 0.501 0.495 0.501 437,152 0.4956 -1.20%
2013-01-22 0 0.830 0.820 0.840 0.810 0.830 156,000 126,660 0.8119 0.501 0.495 0.507 0.489 0.501 258,317 0.4903 0.00%
2013-01-21 0 0.830 0.820 0.830 0.820 0.830 26,000 21,380 0.8223 0.501 0.495 0.501 0.495 0.501 43,053 0.4966 1.22%
2013-01-18 0 0.820 0.820 0.840 0.820 0.820 78,000 63,960 0.8200 0.495 0.495 0.507 0.495 0.495 129,159 0.4952 0.00%
2013-01-17 0 0.820 0.820 0.830 0.820 0.820 10,000 8,200 0.8200 0.495 0.495 0.501 0.495 0.495 16,559 0.4952 -1.20%
2013-01-16 0 0.830 0.820 0.840 0.830 0.830 254,000 210,820 0.8300 0.501 0.495 0.507 0.501 0.501 420,593 0.5012 0.00%
2013-01-15 0 0.830 0.820 0.830 0.830 0.840 210,000 174,360 0.8303 0.501 0.495 0.501 0.501 0.507 347,734 0.5014 0.00%
2013-01-14 0 0.830 0.830 0.840 0.830 0.860 224,000 186,620 0.8331 0.501 0.501 0.507 0.501 0.519 370,917 0.5031 -3.49%
2013-01-11 0 0.860 0.840 0.860 0.860 0.860 10,000 8,600 0.8600 0.519 0.507 0.519 0.519 0.519 16,559 0.5194 2.38%
2013-01-10 0 0.840 0.840 0.860 0.840 0.860 192,000 163,680 0.8525 0.507 0.507 0.519 0.507 0.519 317,929 0.5148 0.00%
2013-01-09 0 0.840 0.830 0.840 0.830 0.850 148,000 123,020 0.8312 0.507 0.501 0.507 0.501 0.513 245,070 0.5020 0.00%
2013-01-08 0 0.840 0.830 0.840 0.830 0.860 80,000 67,420 0.8428 0.507 0.501 0.507 0.501 0.519 132,470 0.5089 -1.18%
2013-01-07 0 0.850 0.830 0.860 0.830 0.860 18,000 15,280 0.8489 0.513 0.501 0.519 0.501 0.519 29,806 0.5127 0.00%
2013-01-04 0 0.850 0.830 0.850 0.820 0.870 578,000 487,440 0.8433 0.513 0.501 0.513 0.495 0.525 957,098 0.5093 -1.16%
2013-01-03 0 0.860 0.850 0.860 0.840 0.900 474,000 414,740 0.8750 0.519 0.513 0.519 0.507 0.544 784,886 0.5284 2.38%
2013-01-02 0 0.840 0.830 0.840 0.840 0.850 272,000 230,580 0.8477 0.507 0.501 0.507 0.507 0.513 450,399 0.5119 -1.18%
2012-12-31 0 0.850 0.820 0.850 0.830 0.850 84,000 70,160 0.8352 0.513 0.495 0.513 0.501 0.513 139,094 0.5044 0.00%
2012-12-28 0 0.850 0.830 0.850 0.850 0.850 18,000 15,300 0.8500 0.513 0.501 0.513 0.513 0.513 29,806 0.5133 0.00%
2012-12-27 0 0.850 0.820 0.850 0.850 0.850 6,000 5,100 0.8500 0.513 0.495 0.513 0.513 0.513 9,935 0.5133 2.41%
2012-12-24 0 0.830 0.820 0.850 0.830 0.840 30,000 25,000 0.8333 0.501 0.495 0.513 0.501 0.507 49,676 0.5033 -2.35%
2012-12-21 0 0.850 0.840 0.850 0.840 0.850 18,000 15,200 0.8444 0.513 0.507 0.513 0.507 0.513 29,806 0.5100 0.00%
2012-12-20 0 0.850 0.840 0.850 0.850 0.850 6,000 5,100 0.8500 0.513 0.507 0.513 0.513 0.513 9,935 0.5133 0.00%
2012-12-19 0 0.850 0.840 0.850 0.840 0.890 94,000 79,820 0.8491 0.513 0.507 0.513 0.507 0.537 155,653 0.5128 1.19%
2012-12-18 0 0.840 0.840 0.870 0.830 0.840 60,000 50,300 0.8383 0.507 0.507 0.525 0.501 0.507 99,353 0.5063 -1.18%
2012-12-17 0 0.850 0.840 0.850 0.850 0.850 12,000 10,200 0.8500 0.513 0.507 0.513 0.513 0.513 19,871 0.5133 0.00%
2012-12-14 0 0.850 0.830 0.850 0.850 0.850 6,000 5,100 0.8500 0.513 0.501 0.513 0.513 0.513 9,935 0.5133 1.19%
2012-12-13 0 0.840 0.830 0.850 0.840 0.850 366,000 310,100 0.8473 0.507 0.501 0.513 0.507 0.513 606,051 0.5117 -1.18%
2012-12-12 0 0.850 0.830 0.850 0.820 0.850 250,000 208,160 0.8326 0.513 0.501 0.513 0.495 0.513 413,970 0.5028 3.66%
2012-12-11 0 0.820 0.820 0.850 0.820 0.850 20,000 16,780 0.8390 0.495 0.495 0.513 0.495 0.513 33,118 0.5067 -2.38%
2012-12-10 0 0.840 0.830 0.850 0.820 0.850 146,000 120,800 0.8274 0.507 0.501 0.513 0.495 0.513 241,758 0.4997 -1.18%
2012-12-07 0 0.850 0.840 0.870 0.830 0.870 1,220,000 1,023,280 0.8388 0.513 0.507 0.525 0.501 0.525 2,020,172 0.5065 -5.56%
2012-12-06 0 0.900 0.870 0.900 0.820 0.900 350,000 297,620 0.8503 0.544 0.525 0.544 0.495 0.544 579,557 0.5135 12.50%
2012-12-05 0 0.800 0.800 0.820 0.800 0.840 72,000 58,420 0.8114 0.483 0.483 0.495 0.483 0.507 119,223 0.4900 -2.44%
2012-12-04 0 0.820 0.800 0.820 0.810 0.850 74,000 60,280 0.8146 0.495 0.483 0.495 0.489 0.513 122,535 0.4919 1.23%
2012-12-03 0 0.810 0.810 0.820 0.810 0.840 20,000 16,480 0.8240 0.489 0.489 0.495 0.489 0.507 33,118 0.4976 -1.22%
2012-11-30 0 0.820 0.800 0.820 0.800 0.850 96,000 78,840 0.8213 0.495 0.483 0.495 0.483 0.513 158,964 0.4960 0.00%
2012-11-29 0 0.820 0.820 0.840 0.810 0.850 20,000 16,500 0.8250 0.495 0.495 0.507 0.489 0.513 33,118 0.4982 0.00%
2012-11-28 0 0.820 0.810 0.820 0.820 0.860 134,000 112,160 0.8370 0.495 0.489 0.495 0.495 0.519 221,888 0.5055 0.00%
2012-11-27 0 0.820 0.810 0.820 0.820 0.850 18,000 15,060 0.8367 0.495 0.489 0.495 0.495 0.513 29,806 0.5053 -2.38%
2012-11-26 0 0.840 0.820 0.840 0.850 0.850 6,000 5,100 0.8500 0.507 0.495 0.507 0.513 0.513 9,935 0.5133 2.44%
2012-11-23 0 0.820 0.820 0.840 0.820 0.840 20,000 16,520 0.8260 0.495 0.495 0.507 0.495 0.507 33,118 0.4988 0.00%
2012-11-22 0 0.820 0.810 0.820 0.820 0.840 14,000 11,600 0.8286 0.495 0.489 0.495 0.495 0.507 23,182 0.5004 0.00%
2012-11-21 0 0.820 0.810 0.840 0.820 0.840 12,000 9,960 0.8300 0.495 0.489 0.507 0.495 0.507 19,871 0.5012 2.50%
2012-11-20 0 0.800 0.790 0.800 0.800 0.840 106,000 85,240 0.8042 0.483 0.477 0.483 0.483 0.507 175,523 0.4856 -2.44%
2012-11-19 0 0.820 0.810 0.820 0.820 0.840 14,000 11,600 0.8286 0.495 0.489 0.495 0.495 0.507 23,182 0.5004 0.00%
2012-11-16 0 0.820 0.810 0.820 0.820 0.850 28,000 23,140 0.8264 0.495 0.489 0.495 0.495 0.513 46,365 0.4991 1.23%
2012-11-15 0 0.810 0.810 0.850 0.810 0.840 24,000 19,800 0.8250 0.489 0.489 0.513 0.489 0.507 39,741 0.4982 0.00%
2012-11-14 0 0.810 0.800 0.810 0.810 0.850 36,000 29,780 0.8272 0.489 0.483 0.489 0.489 0.513 59,612 0.4996 -1.22%
2012-11-13 0 0.820 0.820 0.830 0.820 0.850 16,000 13,360 0.8350 0.495 0.495 0.501 0.495 0.513 26,494 0.5043 -1.20%
2012-11-12 0 0.830 0.830 0.850 0.830 0.850 24,000 20,160 0.8400 0.501 0.501 0.513 0.501 0.513 39,741 0.5073 0.00%
2012-11-09 0 0.830 0.820 0.830 0.830 0.860 110,000 93,040 0.8458 0.501 0.495 0.501 0.501 0.519 182,147 0.5108 0.00%
2012-11-08 0 0.830 0.830 0.840 0.830 0.850 202,000 169,000 0.8366 0.501 0.501 0.507 0.501 0.513 334,487 0.5053 -2.35%
2012-11-07 0 0.850 0.820 0.850 0.850 0.850 6,000 5,100 0.8500 0.513 0.495 0.513 0.513 0.513 9,935 0.5133 3.66%
2012-11-06 0 0.820 0.810 0.840 0.820 0.840 20,000 16,660 0.8330 0.495 0.489 0.507 0.495 0.507 33,118 0.5031 2.50%
2012-11-05 0 0.800 0.800 0.830 0.800 0.840 60,000 49,500 0.8250 0.483 0.483 0.501 0.483 0.507 99,353 0.4982 0.00%
2012-11-02 0 0.800 0.790 0.810 0.800 0.850 162,000 130,680 0.8067 0.483 0.477 0.489 0.483 0.513 268,252 0.4872 -2.44%
2012-11-01 0 0.820 0.810 0.840 0.820 0.850 86,000 70,820 0.8235 0.495 0.489 0.507 0.495 0.513 142,406 0.4973 1.23%
2012-10-31 0 0.810 0.800 0.820 0.810 0.840 28,000 23,160 0.8271 0.489 0.483 0.495 0.489 0.507 46,365 0.4995 -1.22%
2012-10-30 0 0.820 0.800 0.820 0.800 0.850 62,000 50,840 0.8200 0.495 0.483 0.495 0.483 0.513 102,664 0.4952 2.50%
2012-10-29 0 0.800 0.780 0.850 - - 0 0 - 0.483 0.471 0.513 - - 0 - 0.00%
2012-10-26 0 0.800 0.800 0.850 0.800 0.850 90,000 72,900 0.8100 0.483 0.483 0.513 0.483 0.513 149,029 0.4892 -1.23%
2012-10-25 0 0.810 0.800 0.830 0.810 0.850 58,000 47,640 0.8214 0.489 0.483 0.501 0.489 0.513 96,041 0.4960 -1.22%
2012-10-24 0 0.820 0.810 0.830 0.820 0.850 62,000 51,540 0.8313 0.495 0.489 0.501 0.495 0.513 102,664 0.5020 1.23%
2012-10-22 0 0.810 0.810 0.840 0.810 0.850 104,000 85,320 0.8204 0.489 0.489 0.507 0.489 0.513 172,211 0.4954 -4.71%
2012-10-19 0 0.850 0.830 0.850 0.850 0.850 20,000 17,000 0.8500 0.513 0.501 0.513 0.513 0.513 33,118 0.5133 2.41%
2012-10-18 0 0.830 0.820 0.830 0.830 0.850 34,000 28,620 0.8418 0.501 0.495 0.501 0.501 0.513 56,300 0.5083 0.00%
2012-10-17 0 0.830 0.830 0.860 0.820 0.870 50,000 42,100 0.8420 0.501 0.501 0.519 0.495 0.525 82,794 0.5085 1.22%
2012-10-16 0 0.820 0.810 0.830 0.820 0.880 126,000 105,060 0.8338 0.495 0.489 0.501 0.495 0.531 208,641 0.5035 -3.53%
2012-10-15 0 0.850 0.830 0.860 0.850 0.880 70,000 60,000 0.8571 0.513 0.501 0.519 0.513 0.531 115,911 0.5176 0.00%
2012-10-12 0 0.850 0.830 0.850 0.830 0.860 160,000 134,820 0.8426 0.513 0.501 0.513 0.501 0.519 264,941 0.5089 -1.16%
2012-10-11 0 0.860 0.830 0.860 0.880 0.890 20,000 17,700 0.8850 0.519 0.501 0.519 0.531 0.537 33,118 0.5345 0.00%
2012-10-10 0 0.860 0.830 0.870 0.810 0.860 368,000 309,080 0.8399 0.519 0.501 0.525 0.489 0.519 609,363 0.5072 1.18%
2012-10-09 0 0.850 0.830 0.850 0.840 0.890 132,000 113,360 0.8588 0.513 0.501 0.513 0.507 0.537 218,576 0.5186 -1.16%
2012-10-08 0 0.860 0.850 0.860 0.860 0.890 146,000 126,560 0.8668 0.519 0.513 0.519 0.519 0.537 241,758 0.5235 1.18%
2012-10-05 0 0.850 0.820 0.850 0.820 0.860 196,000 164,800 0.8408 0.513 0.495 0.513 0.495 0.519 324,552 0.5078 -1.16%
2012-10-04 0 0.860 0.810 0.860 0.810 0.870 78,000 65,060 0.8341 0.519 0.489 0.519 0.489 0.525 129,159 0.5037 -1.15%
2012-10-03 0 0.870 0.850 0.870 0.860 0.870 62,000 53,840 0.8684 0.525 0.513 0.525 0.519 0.525 102,664 0.5244 1.16%
2012-09-28 0 0.860 0.850 0.860 0.860 0.900 158,000 137,720 0.8716 0.519 0.513 0.519 0.519 0.544 261,629 0.5264 2.38%
2012-09-27 0 0.840 0.830 0.850 0.840 0.870 50,000 42,720 0.8544 0.507 0.501 0.513 0.507 0.525 82,794 0.5160 -3.45%
2012-09-26 0 0.870 0.840 0.870 0.830 0.870 152,000 129,840 0.8542 0.525 0.507 0.525 0.501 0.525 251,694 0.5159 2.35%
2012-09-25 0 0.850 0.820 0.850 0.840 0.850 142,000 120,260 0.8469 0.513 0.495 0.513 0.507 0.513 235,135 0.5115 6.25%
2012-09-24 0 0.800 0.800 0.830 0.790 0.850 392,000 318,000 0.8112 0.483 0.483 0.501 0.477 0.513 649,104 0.4899 -4.76%
2012-09-21 0 0.840 0.830 0.840 0.800 0.860 272,000 230,020 0.8457 0.507 0.501 0.507 0.483 0.519 450,399 0.5107 0.00%
2012-09-20 0 0.840 0.800 0.840 0.770 0.870 298,000 246,480 0.8271 0.507 0.483 0.507 0.465 0.525 493,452 0.4995 -1.18%
2012-09-19 0 0.850 0.830 0.860 0.830 0.900 376,000 325,080 0.8646 0.513 0.501 0.519 0.501 0.544 622,610 0.5221 -3.41%
2012-09-18 0 0.880 0.830 0.880 0.750 0.880 306,000 258,760 0.8456 0.531 0.501 0.531 0.453 0.531 506,699 0.5107 17.33%
2012-09-17 0 0.750 0.750 0.810 - - 0 0 - 0.453 0.453 0.489 - - 0 - 2.74%
2012-09-14 0 0.730 0.700 0.790 0.730 0.750 54,000 39,860 0.7381 0.441 0.423 0.477 0.441 0.453 89,417 0.4458 0.00%
2012-09-13 0 0.730 0.730 0.790 - - 0 0 - 0.441 0.441 0.477 - - 0 - 5.80%
2012-09-12 0 0.690 0.690 0.770 0.680 0.680 32,000 21,760 0.6800 0.417 0.417 0.465 0.411 0.411 52,988 0.4107 1.47%
2012-09-11 0 0.680 0.680 0.850 - - 0 0 - 0.411 0.411 0.513 - - 0 - 0.00%
2012-09-10 0 0.680 0.680 0.900 - - 0 0 - 0.411 0.411 0.544 - - 0 - 0.00%
2012-09-07 0 0.680 0.680 0.810 - - 0 0 - 0.411 0.411 0.489 - - 0 - 0.00%
2012-09-06 0 0.680 0.680 0.790 0.660 0.680 86,000 58,000 0.6744 0.411 0.411 0.477 0.399 0.411 142,406 0.4073 4.62%
2012-09-05 0 0.650 0.600 0.650 0.580 0.650 110,000 67,400 0.6127 0.393 0.362 0.393 0.350 0.393 182,147 0.3700 -4.41%
2012-09-04 0 0.680 0.590 0.690 - - 0 0 - 0.411 0.356 0.417 - - 0 - 0.00%
2012-09-03 0 0.680 0.640 0.730 - - 0 0 - 0.411 0.387 0.441 - - 0 - 0.00%
2012-08-31 0 0.680 0.630 0.700 - - 0 0 - 0.411 0.380 0.423 - - 0 - 0.00%
2012-08-30 0 0.680 0.630 0.690 0.630 0.680 70,000 45,600 0.6514 0.411 0.380 0.417 0.380 0.411 115,911 0.3934 7.94%
2012-08-29 0 0.630 0.610 0.700 0.630 0.630 2,000 1,260 0.6300 0.380 0.368 0.423 0.380 0.380 3,312 0.3805 0.00%
2012-08-28 0 0.630 0.620 0.690 0.630 0.630 20,000 12,600 0.6300 0.380 0.374 0.417 0.380 0.380 33,118 0.3805 -10.00%
2012-08-27 0 0.700 0.650 0.760 - - 0 0 - 0.423 0.393 0.459 - - 0 - 0.00%
2012-08-24 0 0.700 0.650 0.710 - - 0 0 - 0.423 0.393 0.429 - - 0 - 0.00%
2012-08-23 0 0.700 0.630 0.710 - - 0 0 - 0.423 0.380 0.429 - - 0 - 0.00%
2012-08-22 0 0.700 0.640 0.700 - - 0 0 - 0.423 0.387 0.423 - - 0 - 0.00%
2012-08-21 0 0.700 0.650 0.710 - - 0 0 - 0.423 0.393 0.429 - - 0 - 0.00%
2012-08-20 0 0.700 0.640 0.710 - - 0 0 - 0.423 0.387 0.429 - - 0 - 0.00%
2012-08-17 0 0.700 0.660 0.700 - - 0 0 - 0.423 0.399 0.423 - - 0 - -1.41%
2012-08-16 0 0.710 0.660 0.710 0.620 0.720 198,000 132,140 0.6674 0.429 0.399 0.429 0.374 0.435 327,864 0.4030 -1.39%
2012-08-15 0 0.720 0.700 0.720 0.640 0.750 70,000 49,080 0.7011 0.435 0.423 0.435 0.387 0.453 115,911 0.4234 -4.00%
2012-08-14 0 0.750 0.740 0.800 0.670 0.800 432,000 315,720 0.7308 0.453 0.447 0.483 0.405 0.483 715,339 0.4414 -10.71%
2012-08-13 0 0.840 0.800 0.840 0.800 0.850 274,000 224,280 0.8185 0.507 0.483 0.507 0.483 0.513 453,711 0.4943 5.00%
2012-08-10 0 0.800 0.800 0.840 0.800 0.850 352,000 292,260 0.8303 0.483 0.483 0.507 0.483 0.513 582,869 0.5014 -1.23%
2012-08-09 0 0.810 0.810 0.850 0.780 0.850 274,000 221,060 0.8068 0.489 0.489 0.513 0.471 0.513 453,711 0.4872 3.85%
2012-08-08 0 0.780 0.770 0.800 0.750 0.790 176,000 136,380 0.7749 0.471 0.465 0.483 0.453 0.477 291,435 0.4680 8.33%
2012-08-07 0 0.720 0.720 0.760 0.720 0.820 362,000 277,480 0.7665 0.435 0.435 0.459 0.435 0.495 599,428 0.4629 -1.37%
2012-08-06 0 0.730 0.730 0.750 0.710 0.730 348,000 247,940 0.7125 0.441 0.441 0.453 0.429 0.441 576,246 0.4303 -1.35%
2012-08-03 0 0.740 0.730 0.740 0.740 0.760 78,000 58,080 0.7446 0.447 0.441 0.447 0.447 0.459 129,159 0.4497 1.37%
2012-08-02 0 0.730 0.730 0.760 0.720 0.770 362,000 266,580 0.7364 0.441 0.441 0.459 0.435 0.465 599,428 0.4447 4.29%
2012-08-01 0 0.700 0.660 0.720 0.570 0.700 106,000 65,040 0.6136 0.423 0.399 0.435 0.344 0.423 175,523 0.3705 20.69%
2012-07-31 0 0.580 0.540 0.580 0.440 0.580 360,000 175,570 0.4877 0.350 0.326 0.350 0.266 0.350 596,116 0.2945 13.73%
2012-07-30 0 0.510 0.470 0.530 - - 50,000 25,000 0.5000 0.308 0.284 0.320 - - 82,794 0.3020 0.00%
2012-07-27 0 0.510 0.470 0.530 - - 0 0 - 0.308 0.284 0.320 - - 0 - 0.00%
2012-07-26 0 0.510 0.475 0.510 0.450 0.510 114,000 54,730 0.4801 0.308 0.287 0.308 0.272 0.308 188,770 0.2899 0.00%
2012-07-25 0 0.510 0.500 0.540 0.405 0.580 288,000 142,120 0.4935 0.308 0.302 0.326 0.245 0.350 476,893 0.2980 2.00%
2012-07-24 0 0.500 0.500 0.530 0.500 0.520 30,000 15,440 0.5147 0.302 0.302 0.320 0.302 0.314 49,676 0.3108 -7.41%
2012-07-23 0 0.540 0.540 0.620 0.520 0.560 80,000 42,400 0.5300 0.326 0.326 0.374 0.314 0.338 132,470 0.3201 -10.00%
2012-07-20 0 0.600 0.600 0.630 0.600 0.600 88,000 52,800 0.6000 0.362 0.362 0.380 0.362 0.362 145,717 0.3623 1.69%
2012-07-19 0 0.590 0.550 0.590 0.530 0.590 110,000 59,700 0.5427 0.356 0.332 0.356 0.320 0.356 182,147 0.3278 7.27%
2012-07-18 0 0.550 0.530 0.580 0.550 0.570 84,000 47,100 0.5607 0.332 0.320 0.350 0.332 0.344 139,094 0.3386 -3.51%
2012-07-17 0 0.570 0.560 0.570 0.560 0.570 24,000 13,640 0.5683 0.344 0.338 0.344 0.338 0.344 39,741 0.3432 -1.72%
2012-07-16 0 0.580 0.580 0.600 0.580 0.580 106,000 61,480 0.5800 0.350 0.350 0.362 0.350 0.350 175,523 0.3503 0.00%
2012-07-13 0 0.580 0.530 0.600 0.580 0.580 50,000 29,000 0.5800 0.350 0.320 0.362 0.350 0.350 82,794 0.3503 -6.45%
2012-07-12 0 0.620 0.630 0.660 0.580 0.580 2,000 1,160 0.5800 0.374 0.380 0.399 0.350 0.350 3,312 0.3503 6.90%
2012-07-11 0 0.580 0.510 0.580 0.580 0.580 6,000 3,480 0.5800 0.350 0.308 0.350 0.350 0.350 9,935 0.3503 -1.69%
2012-07-10 0 0.590 0.550 0.590 - - 0 0 - 0.356 0.332 0.356 - - 0 - 0.00%
2012-07-09 0 0.590 0.550 0.640 - - 0 0 - 0.356 0.332 0.387 - - 0 - 0.00%
2012-07-06 0 0.590 0.500 0.650 - - 0 0 - 0.356 0.302 0.393 - - 0 - 0.00%
2012-07-05 0 0.590 0.485 0.660 - - 0 0 - 0.356 0.293 0.399 - - 0 - 0.00%
2012-07-04 0 0.590 0.590 0.660 - - 0 0 - 0.356 0.356 0.399 - - 0 - 0.00%
2012-07-03 0 0.590 0.540 0.590 0.590 0.590 30,000 17,700 0.5900 0.356 0.326 0.356 0.356 0.356 49,676 0.3563 0.00%
2012-06-29 0 0.590 0.580 0.660 0.590 0.590 18,000 10,620 0.5900 0.356 0.350 0.399 0.356 0.356 29,806 0.3563 -1.67%
2012-06-28 0 0.600 0.600 0.660 0.600 0.600 10,000 6,000 0.6000 0.362 0.362 0.399 0.362 0.362 16,559 0.3623 0.00%
2012-06-27 0 0.600 0.600 0.680 0.600 0.600 2,000 1,200 0.6000 0.362 0.362 0.411 0.362 0.362 3,312 0.3623 -4.76%
2012-06-26 0 0.630 0.590 0.640 0.600 0.630 30,000 18,060 0.6020 0.380 0.356 0.387 0.362 0.380 49,676 0.3636 3.28%
2012-06-25 0 0.610 0.610 0.700 0.610 0.610 2,000 1,220 0.6100 0.368 0.368 0.423 0.368 0.368 3,312 0.3684 -1.61%
2012-06-22 0 0.620 0.600 0.620 - - 0 0 - 0.374 0.362 0.374 - - 0 - 0.00%
2012-06-21 0 0.620 0.610 0.680 0.600 0.620 120,000 73,480 0.6123 0.374 0.368 0.411 0.362 0.374 198,705 0.3698 -1.59%
2012-06-20 0 0.630 0.630 0.640 0.630 0.640 58,000 36,580 0.6307 0.380 0.380 0.387 0.380 0.387 96,041 0.3809 -5.97%
2012-06-19 0 0.670 0.670 0.680 0.630 0.630 158,000 100,000 0.6329 0.405 0.405 0.411 0.380 0.380 261,629 0.3822 -1.47%
2012-06-18 0 0.680 0.680 0.770 0.680 0.680 86,000 58,480 0.6800 0.411 0.411 0.465 0.411 0.411 142,406 0.4107 0.00%
2012-06-15 0 0.680 0.680 0.760 0.680 0.680 60,000 40,800 0.6800 0.411 0.411 0.459 0.411 0.411 99,353 0.4107 0.00%
2012-06-14 0 0.680 0.680 0.690 0.680 0.680 24,000 16,320 0.6800 0.411 0.411 0.417 0.411 0.411 39,741 0.4107 3.03%
2012-06-13 0 0.660 0.630 0.680 0.660 0.660 6,000 3,960 0.6600 0.399 0.380 0.411 0.399 0.399 9,935 0.3986 4.76%
2012-06-12 0 0.630 0.630 0.690 - - 0 0 - 0.380 0.380 0.417 - - 0 - 0.00%
2012-06-11 0 0.630 0.630 0.660 0.600 0.640 88,000 54,620 0.6207 0.380 0.380 0.399 0.362 0.387 145,717 0.3748 -8.70%
2012-06-08 0 0.690 0.640 0.740 - - 0 0 - 0.417 0.387 0.447 - - 0 - 0.00%
2012-06-07 0 0.690 0.690 0.730 0.680 0.680 40,000 27,200 0.6800 0.417 0.417 0.441 0.411 0.411 66,235 0.4107 1.47%
2012-06-06 0 0.680 0.650 0.750 - - 2,000 1,360 0.6800 0.411 0.393 0.453 - - 3,312 0.4107 0.00%
2012-06-05 0 0.680 0.650 0.700 - - 0 0 - 0.411 0.393 0.423 - - 0 - 0.00%
2012-06-04 0 0.680 0.680 0.770 0.680 0.680 6,000 4,080 0.6800 0.411 0.411 0.465 0.411 0.411 9,935 0.4107 -6.85%
2012-06-01 0 0.730 0.680 0.760 - - 0 0 - 0.441 0.411 0.459 - - 0 - 0.00%
2012-05-31 0 0.730 0.690 0.730 - - 0 0 - 0.441 0.417 0.441 - - 0 - -1.35%
2012-05-30 0 0.740 0.740 0.790 - - 0 0 - 0.447 0.447 0.477 - - 0 - 0.00%
2012-05-29 0 0.740 0.740 0.770 0.680 0.740 162,000 115,440 0.7126 0.447 0.447 0.465 0.411 0.447 268,252 0.4303 -7.50%
2012-05-28 0 0.800 0.740 0.840 - - 0 0 - 0.483 0.447 0.507 - - 0 - 0.00%
2012-05-25 0 0.800 0.700 0.850 0.770 0.800 26,000 20,280 0.7800 0.483 0.423 0.513 0.465 0.483 43,053 0.4710 8.11%
2012-05-24 0 0.740 0.680 0.740 0.640 0.740 72,000 49,360 0.6856 0.447 0.411 0.447 0.387 0.447 119,223 0.4140 -6.33%
2012-05-23 0 0.790 0.710 0.840 - - 0 0 - 0.477 0.429 0.507 - - 0 - 0.00%
2012-05-22 0 0.790 0.740 0.820 - - 0 0 - 0.477 0.447 0.495 - - 0 - 0.00%
2012-05-21 0 0.790 0.710 0.850 - - 0 0 - 0.477 0.429 0.513 - - 0 - 0.00%
2012-05-18 0 0.790 0.710 0.810 0.790 0.790 32,000 25,280 0.7900 0.477 0.429 0.489 0.477 0.477 52,988 0.4771 -1.25%
2012-05-17 0 0.800 0.810 0.820 0.790 0.930 434,000 359,400 0.8281 0.483 0.489 0.495 0.477 0.562 718,651 0.5001 -11.11%
2012-05-16 0 0.900 0.900 0.920 0.840 0.930 100,000 87,860 0.8786 0.544 0.544 0.556 0.507 0.562 165,588 0.5306 -4.26%
2012-05-15 0 0.940 0.860 0.940 0.990 0.990 6,000 5,940 0.9900 0.568 0.519 0.568 0.598 0.598 9,935 0.5979 0.00%
2012-05-14 0 0.940 0.860 0.940 0.940 0.950 12,000 11,360 0.9467 0.568 0.519 0.568 0.568 0.574 19,871 0.5717 5.62%
2012-05-11 0 0.890 0.890 0.900 0.890 0.900 22,000 19,640 0.8927 0.537 0.537 0.544 0.537 0.544 36,429 0.5391 3.49%
2012-05-10 0 0.860 0.820 0.900 0.860 0.900 26,000 23,320 0.8969 0.519 0.495 0.544 0.519 0.544 43,053 0.5417 -4.44%
2012-05-09 0 0.900 0.890 0.900 0.900 0.900 6,000 5,400 0.9000 0.544 0.537 0.544 0.544 0.544 9,935 0.5435 5.88%
2012-05-08 0 0.850 0.850 0.900 0.850 0.900 18,000 16,000 0.8889 0.513 0.513 0.544 0.513 0.544 29,806 0.5368 -5.56%
2012-05-07 0 0.900 0.850 0.900 0.900 0.950 10,000 9,400 0.9400 0.544 0.513 0.544 0.544 0.574 16,559 0.5677 0.00%
2012-05-04 0 0.900 0.870 0.910 0.850 0.950 64,000 56,700 0.8859 0.544 0.525 0.550 0.513 0.574 105,976 0.5350 -5.26%
2012-05-03 0 0.950 0.900 0.950 0.970 0.970 4,000 3,880 0.9700 0.574 0.544 0.574 0.586 0.586 6,624 0.5858 0.00%
2012-05-02 0 0.950 0.900 0.950 0.990 0.990 6,000 5,940 0.9900 0.574 0.544 0.574 0.598 0.598 9,935 0.5979 -3.06%
2012-04-30 0 0.980 0.900 0.980 0.990 0.990 6,000 5,940 0.9900 0.592 0.544 0.592 0.598 0.598 9,935 0.5979 3.16%
2012-04-27 0 0.950 0.900 0.950 - - 0 0 - 0.574 0.544 0.574 - - 0 - 0.00%
2012-04-26 0 0.950 0.900 0.950 0.960 0.990 20,000 19,440 0.9720 0.574 0.544 0.574 0.580 0.598 33,118 0.5870 1.06%
2012-04-25 0 0.940 0.900 0.940 - - 0 0 - 0.568 0.544 0.568 - - 0 - -1.05%
2012-04-24 0 0.950 0.900 0.950 0.970 0.970 8,000 7,760 0.9700 0.574 0.544 0.574 0.586 0.586 13,247 0.5858 1.06%
2012-04-23 0 0.940 0.900 0.940 - - 0 0 - 0.568 0.544 0.568 - - 0 - -1.05%
2012-04-20 0 0.950 0.930 0.950 0.980 0.990 14,000 13,760 0.9829 0.574 0.562 0.574 0.592 0.598 23,182 0.5936 -1.04%
2012-04-19 0 0.960 0.920 0.960 0.920 0.980 48,000 46,140 0.9613 0.580 0.556 0.580 0.556 0.592 79,482 0.5805 -1.03%
2012-04-18 0 0.970 0.920 0.970 0.980 0.980 10,000 9,800 0.9800 0.586 0.556 0.586 0.592 0.592 16,559 0.5918 0.00%
2012-04-17 0 0.970 0.950 0.970 0.980 0.980 10,000 9,800 0.9800 0.586 0.574 0.586 0.592 0.592 16,559 0.5918 2.11%
2012-04-16 0 0.950 0.900 0.950 0.960 0.980 28,000 27,280 0.9743 0.574 0.544 0.574 0.580 0.592 46,365 0.5884 0.00%
2012-04-13 0 0.950 0.940 0.950 0.940 0.960 38,000 36,220 0.9532 0.574 0.568 0.574 0.568 0.580 62,923 0.5756 5.56%
2012-04-12 0 0.900 0.900 0.950 0.850 0.950 88,000 80,060 0.9098 0.544 0.544 0.574 0.513 0.574 145,717 0.5494 -2.17%
2012-04-11 0 0.920 0.920 0.930 0.880 0.950 80,000 73,800 0.9225 0.556 0.556 0.562 0.531 0.574 132,470 0.5571 16.46%
2012-04-10 0 0.790 0.780 0.850 0.790 0.880 16,000 13,140 0.8213 0.477 0.471 0.513 0.477 0.531 26,494 0.4960 -12.22%
2012-04-05 0 0.900 0.870 0.900 0.940 0.940 2,000 1,880 0.9400 0.544 0.525 0.544 0.568 0.568 3,312 0.5677 -8.16%
2012-04-03 0 0.980 0.860 0.980 0.860 0.990 48,000 43,500 0.9063 0.592 0.519 0.592 0.519 0.598 79,482 0.5473 -1.01%
2012-04-02 0 0.990 0.950 0.990 0.990 0.990 14,000 13,860 0.9900 0.598 0.574 0.598 0.598 0.598 23,182 0.5979 1.02%
2012-03-30 0 0.980 0.980 1.000 0.900 1.000 420,000 389,900 0.9283 0.592 0.592 0.604 0.544 0.604 695,469 0.5606 15.29%
2012-03-29 0 0.850 0.800 0.850 0.850 0.850 200,000 170,000 0.8500 0.513 0.483 0.513 0.513 0.513 331,176 0.5133 0.00%
2012-03-28 0 0.850 0.850 0.950 - - 0 0 - 0.513 0.513 0.574 - - 0 - 1.19%
2012-03-27 0 0.840 0.840 0.890 0.840 0.840 148,000 124,320 0.8400 0.507 0.507 0.537 0.507 0.507 245,070 0.5073 3.70%
2012-03-26 0 0.810 0.780 0.990 0.810 0.810 58,000 46,980 0.8100 0.489 0.471 0.598 0.489 0.489 96,041 0.4892 -3.57%
2012-03-23 0 0.840 0.810 0.860 - - 0 0 - 0.507 0.489 0.519 - - 0 - 0.00%
2012-03-22 0 0.840 0.810 0.860 - - 0 0 - 0.507 0.489 0.519 - - 0 - 0.00%
2012-03-21 0 0.840 0.820 0.840 0.840 0.880 354,000 309,520 0.8744 0.507 0.495 0.507 0.507 0.531 586,181 0.5280 0.00%
2012-03-20 0 0.840 0.820 0.840 0.800 0.880 662,000 554,760 0.8380 0.507 0.495 0.507 0.483 0.531 1,096,191 0.5061 5.00%
2012-03-19 0 0.800 0.770 0.800 0.800 0.800 42,000 33,600 0.8000 0.483 0.465 0.483 0.483 0.483 69,547 0.4831 0.00%
2012-03-16 0 0.800 0.790 0.800 0.800 0.820 240,000 192,760 0.8032 0.483 0.477 0.483 0.483 0.495 397,411 0.4850 -3.61%
2012-03-15 0 0.830 0.830 0.840 0.830 0.880 278,000 234,980 0.8453 0.501 0.501 0.507 0.501 0.531 460,334 0.5105 -7.78%
2012-03-14 0 0.900 0.880 0.900 0.900 0.920 22,000 19,840 0.9018 0.544 0.531 0.544 0.544 0.556 36,429 0.5446 -5.26%
2012-03-13 0 0.950 0.840 0.950 - - 0 0 - 0.574 0.507 0.574 - - 0 - -1.04%
2012-03-12 0 0.960 0.880 0.970 - - 0 0 - 0.580 0.531 0.586 - - 0 - 0.00%
2012-03-09 0 0.960 0.900 0.960 1.000 1.000 20,000 20,000 1.0000 0.580 0.544 0.580 0.604 0.604 33,118 0.6039 0.00%
2012-03-08 0 0.960 0.900 0.960 - - 0 0 - 0.580 0.544 0.580 - - 0 - -1.03%
2012-03-07 0 0.970 0.930 0.970 0.970 0.970 6,000 5,820 0.9700 0.586 0.562 0.586 0.586 0.586 9,935 0.5858 -2.02%
2012-03-06 0 0.990 0.920 0.990 - - 599 497 0.8297 0.598 0.556 0.598 - - 992 0.5011 -1.00%
2012-03-05 0 1.000 0.920 1.000 - - 0 0 - 0.604 0.556 0.604 - - 0 - 0.00%
2012-03-02 0 1.000 0.970 1.000 0.750 1.000 456,000 384,700 0.8436 0.604 0.586 0.604 0.453 0.604 755,081 0.5095 0.00%
2012-03-01 0 1.000 0.880 1.000 - - 0 0 - 0.604 0.531 0.604 - - 0 - 0.00%
2012-02-29 0 1.000 0.890 1.000 - - 0 0 - 0.604 0.537 0.604 - - 0 - -0.99%
2012-02-28 0 1.010 0.880 1.010 1.010 1.010 20,000 20,200 1.0100 0.610 0.531 0.610 0.610 0.610 33,118 0.6099 0.00%
2012-02-27 0 1.010 0.880 1.010 - - 0 0 - 0.610 0.531 0.610 - - 0 - -0.98%
2012-02-24 0 1.020 0.930 1.020 0.960 1.020 94,000 92,720 0.9864 0.616 0.562 0.616 0.580 0.616 155,653 0.5957 6.25%
2012-02-23 0 0.960 0.890 0.960 - - 50,000 48,500 0.9700 0.580 0.537 0.580 - - 82,794 0.5858 -1.03%
2012-02-22 0 0.970 0.920 0.970 - - 0 0 - 0.586 0.556 0.586 - - 0 - 0.00%
2012-02-21 0 0.970 0.930 0.970 - - 0 0 - 0.586 0.562 0.586 - - 0 - 0.00%
2012-02-20 0 0.970 0.940 0.970 0.960 0.970 56,000 53,920 0.9629 0.586 0.568 0.586 0.580 0.586 92,729 0.5815 -2.02%
2012-02-17 0 0.990 0.940 0.990 0.920 1.010 18,000 17,160 0.9533 0.598 0.568 0.598 0.556 0.610 29,806 0.5757 -2.94%
2012-02-16 0 1.020 0.940 1.020 1.030 1.030 4,000 4,120 1.0300 0.616 0.568 0.616 0.622 0.622 6,624 0.6220 0.00%
2012-02-15 0 1.020 0.930 1.020 1.020 1.020 6,000 6,120 1.0200 0.616 0.562 0.616 0.616 0.616 9,935 0.6160 0.00%
2012-02-14 0 1.020 0.920 1.030 1.020 1.030 44,000 44,920 1.0209 0.616 0.556 0.622 0.616 0.622 72,859 0.6165 0.00%
2012-02-13 0 1.020 0.970 1.020 0.950 1.120 364,000 359,320 0.9871 0.616 0.586 0.616 0.574 0.676 602,740 0.5961 6.25%
2012-02-10 0 0.960 0.930 0.960 0.880 0.970 76,000 71,640 0.9426 0.580 0.562 0.580 0.531 0.586 125,847 0.5693 2.13%
2012-02-09 0 0.940 0.940 0.970 0.940 0.950 254,000 239,760 0.9439 0.568 0.568 0.586 0.568 0.574 420,593 0.5701 1.08%
2012-02-08 0 0.930 0.870 0.930 0.930 0.940 14,000 13,060 0.9329 0.562 0.525 0.562 0.562 0.568 23,182 0.5634 -1.06%
2012-02-07 0 0.940 0.880 0.940 0.940 0.940 60,000 56,400 0.9400 0.568 0.531 0.568 0.568 0.568 99,353 0.5677 0.00%
2012-02-06 0 0.940 0.880 0.940 0.950 0.950 6,000 5,700 0.9500 0.568 0.531 0.568 0.574 0.574 9,935 0.5737 -1.05%
2012-02-03 0 0.950 0.880 0.950 - - 64,000 60,800 0.9500 0.574 0.531 0.574 - - 105,976 0.5737 -3.06%
2012-02-02 0 0.980 0.960 0.980 0.970 0.990 42,000 41,160 0.9800 0.592 0.580 0.592 0.586 0.598 69,547 0.5918 2.08%
2012-02-01 0 0.960 0.960 0.980 0.950 0.960 138,000 131,340 0.9517 0.580 0.580 0.592 0.574 0.580 228,511 0.5748 10.34%
2012-01-31 0 0.870 0.870 0.960 - - 0 0 - 0.525 0.525 0.580 - - 0 - 0.00%
2012-01-30 0 0.870 0.870 0.940 - - 0 0 - 0.525 0.525 0.568 - - 0 - 2.35%
2012-01-27 0 0.850 0.850 0.940 - - 0 0 - 0.513 0.513 0.568 - - 0 - 0.00%
2012-01-26 0 0.850 0.850 0.920 0.850 0.850 10,000 8,500 0.8500 0.513 0.513 0.556 0.513 0.513 16,559 0.5133 -5.56%
2012-01-20 0 0.900 0.860 0.900 - - 0 0 - 0.544 0.519 0.544 - - 0 - -4.26%
2012-01-19 0 0.940 0.860 0.940 0.950 0.950 4,000 3,800 0.9500 0.568 0.519 0.568 0.574 0.574 6,624 0.5737 -1.05%
2012-01-18 0 0.950 0.860 0.950 0.940 0.950 6,000 5,680 0.9467 0.574 0.519 0.574 0.568 0.574 9,935 0.5717 0.00%
2012-01-17 0 0.950 0.860 0.950 0.960 0.960 4,000 3,840 0.9600 0.574 0.519 0.574 0.580 0.580 6,624 0.5798 -1.04%
2012-01-16 0 0.960 0.860 0.960 - - 0 0 - 0.580 0.519 0.580 - - 0 - 0.00%
2012-01-13 0 0.960 0.950 0.960 0.960 0.960 6,000 5,760 0.9600 0.580 0.574 0.580 0.580 0.580 9,935 0.5798 3.23%
2012-01-12 0 0.930 0.860 0.930 - - 0 0 - 0.562 0.519 0.562 - - 0 - 0.00%
2012-01-11 0 0.930 0.910 0.940 0.880 0.950 20,000 18,120 0.9060 0.562 0.550 0.568 0.531 0.574 33,118 0.5471 1.09%
2012-01-10 0 0.920 0.880 0.960 0.920 0.920 2,000 1,840 0.9200 0.556 0.531 0.580 0.556 0.556 3,312 0.5556 -4.17%
2012-01-09 0 0.960 0.920 0.960 0.980 0.980 10,000 9,800 0.9800 0.580 0.556 0.580 0.592 0.592 16,559 0.5918 1.05%
2012-01-06 0 0.950 0.880 0.950 0.950 0.960 34,000 32,440 0.9541 0.574 0.531 0.574 0.574 0.580 56,300 0.5762 -1.04%
2012-01-05 0 0.960 0.890 0.960 - - 0 0 - 0.580 0.537 0.580 - - 0 - 0.00%
2012-01-04 0 0.960 0.900 0.960 - - 0 0 - 0.580 0.544 0.580 - - 0 - -1.03%
2012-01-03 0 0.970 0.860 0.970 0.980 0.980 8,000 7,840 0.9800 0.586 0.519 0.586 0.592 0.592 13,247 0.5918 -2.02%
2011-12-30 0 0.990 0.980 0.990 0.930 0.990 144,000 138,860 0.9643 0.598 0.592 0.598 0.562 0.598 238,446 0.5824 3.13%
2011-12-29 0 0.960 0.940 0.970 0.950 1.000 39,401 38,342 0.9731 0.580 0.568 0.586 0.574 0.604 65,243 0.5877 2.13%
2011-12-28 0 0.940 0.920 0.980 0.870 0.960 116,000 106,860 0.9212 0.568 0.556 0.592 0.525 0.580 192,082 0.5563 3.30%
2011-12-23 0 0.910 0.880 0.910 0.840 0.950 390,000 354,240 0.9083 0.550 0.531 0.550 0.507 0.574 645,793 0.5485 7.06%
2011-12-22 0 0.850 0.850 0.880 0.760 0.850 34,000 27,999 0.8235 0.513 0.513 0.531 0.459 0.513 56,300 0.4973 6.25%
2011-12-21 0 0.800 0.800 0.850 0.760 0.900 118,000 101,320 0.8586 0.483 0.483 0.513 0.459 0.544 195,394 0.5185 0.00%
2011-12-20 0 0.800 0.800 0.840 0.730 0.800 16,000 12,620 0.7888 0.483 0.483 0.507 0.441 0.483 26,494 0.4763 3.90%
2011-12-19 0 0.770 0.680 0.770 0.740 0.800 34,000 26,460 0.7782 0.465 0.411 0.465 0.447 0.483 56,300 0.4700 -4.94%
2011-12-16 0 0.810 0.800 0.810 0.810 0.820 158,000 129,320 0.8185 0.489 0.483 0.489 0.489 0.495 261,629 0.4943 -4.71%
2011-12-15 0 0.850 0.830 0.890 0.850 0.850 2,000 1,700 0.8500 0.513 0.501 0.537 0.513 0.513 3,312 0.5133 -4.49%
2011-12-14 0 0.890 0.770 0.950 - - 26,000 22,999 0.8846 0.537 0.465 0.574 - - 43,053 0.5342 0.00%
2011-12-13 0 0.890 0.860 0.890 0.860 0.900 184,000 163,820 0.8903 0.537 0.519 0.537 0.519 0.544 304,682 0.5377 -1.11%
2011-12-12 0 0.900 0.850 0.950 - - 0 0 - 0.544 0.513 0.574 - - 0 - 0.00%
2011-12-09 0 0.900 0.900 0.950 0.880 0.900 80,000 71,600 0.8950 0.544 0.544 0.574 0.531 0.544 132,470 0.5405 0.00%
2011-12-08 0 0.900 0.900 0.990 0.900 0.900 50,000 45,000 0.9000 0.544 0.544 0.598 0.544 0.544 82,794 0.5435 0.00%
2011-12-07 0 0.900 0.900 0.920 0.900 0.900 74,000 66,600 0.9000 0.544 0.544 0.556 0.544 0.544 122,535 0.5435 0.00%
2011-12-06 0 0.900 0.850 0.950 - - 0 0 - 0.544 0.513 0.574 - - 0 - 0.00%
2011-12-05 0 0.900 0.900 0.920 0.900 0.900 20,000 18,000 0.9000 0.544 0.544 0.556 0.544 0.544 33,118 0.5435 -2.17%
2011-12-02 0 0.920 0.900 0.920 - - 0 0 - 0.556 0.544 0.556 - - 0 - 0.00%
2011-12-01 0 0.920 0.900 0.950 0.920 0.920 168,000 146,005 0.8691 0.556 0.544 0.574 0.556 0.556 278,188 0.5248 0.00%
2011-11-30 0 0.920 0.900 0.920 0.900 0.920 70,000 63,400 0.9057 0.556 0.544 0.556 0.544 0.556 115,911 0.5470 2.22%
2011-11-29 0 0.900 0.850 0.900 0.840 0.900 180,000 154,480 0.8582 0.544 0.513 0.544 0.507 0.544 298,058 0.5183 1.12%
2011-11-28 0 0.890 0.850 0.890 0.900 0.900 4,000 3,600 0.9000 0.537 0.513 0.537 0.544 0.544 6,624 0.5435 -1.11%
2011-11-25 0 0.900 0.890 0.950 - - 0 0 - 0.544 0.537 0.574 - - 0 - 0.00%
2011-11-24 0 0.900 0.850 0.900 0.890 0.900 476,000 428,200 0.8996 0.544 0.513 0.544 0.537 0.544 788,198 0.5433 0.00%
2011-11-23 0 0.900 0.900 0.920 0.870 0.900 292,000 260,300 0.8914 0.544 0.544 0.556 0.525 0.544 483,516 0.5383 0.00%
2011-11-22 0 0.900 0.880 0.920 0.900 0.900 110,000 99,000 0.9000 0.544 0.531 0.556 0.544 0.544 182,147 0.5435 -5.26%
2011-11-21 0 0.950 0.900 0.950 0.900 0.950 24,000 21,700 0.9042 0.574 0.544 0.574 0.544 0.574 39,741 0.5460 5.56%
2011-11-18 0 0.900 0.900 0.950 0.900 0.900 200,000 180,000 0.9000 0.544 0.544 0.574 0.544 0.544 331,176 0.5435 -10.00%
2011-11-17 0 1.000 0.900 1.000 0.900 1.000 52,000 47,000 0.9038 0.604 0.544 0.604 0.544 0.604 86,106 0.5458 11.11%
2011-11-16 0 0.900 0.880 0.920 0.900 0.900 150,000 135,000 0.9000 0.544 0.531 0.556 0.544 0.544 248,382 0.5435 0.00%
2011-11-15 0 0.900 0.900 0.940 0.900 0.900 170,000 153,000 0.9000 0.544 0.544 0.568 0.544 0.544 281,499 0.5435 0.00%
2011-11-14 0 0.900 0.900 0.940 - - 90,000 78,800 0.8756 0.544 0.544 0.568 - - 149,029 0.5288 1.12%
2011-11-11 0 0.890 0.890 0.960 - - 0 0 - 0.537 0.537 0.580 - - 0 - 5.95%
2011-11-10 0 0.840 0.840 0.900 0.820 0.820 40,000 32,800 0.8200 0.507 0.507 0.544 0.495 0.495 66,235 0.4952 -8.70%
2011-11-09 0 0.920 0.900 0.920 0.810 0.920 330,000 295,710 0.8961 0.556 0.544 0.556 0.489 0.556 546,440 0.5412 0.00%
2011-11-08 0 0.920 0.890 0.920 0.880 0.920 122,000 108,840 0.8921 0.556 0.537 0.556 0.531 0.556 202,017 0.5388 2.22%
2011-11-07 0 0.900 0.890 0.920 0.880 0.900 538,000 460,174 0.8553 0.544 0.537 0.556 0.531 0.544 890,863 0.5165 -1.10%
2011-11-04 0 0.910 0.910 0.930 0.810 0.930 482,000 421,820 0.8751 0.550 0.550 0.562 0.489 0.562 798,133 0.5285 18.18%
2011-11-03 0 0.770 0.750 0.800 0.750 0.770 292,000 224,601 0.7692 0.465 0.453 0.483 0.453 0.465 483,516 0.4645 0.00%
2011-11-02 0 0.770 0.760 0.800 0.730 0.770 252,000 187,500 0.7440 0.465 0.459 0.483 0.441 0.465 417,281 0.4493 -2.53%
2011-11-01 0 0.790 0.750 0.790 0.740 0.790 154,000 119,120 0.7735 0.477 0.453 0.477 0.447 0.477 255,005 0.4671 -2.47%
2011-10-31 0 0.810 0.810 0.820 0.670 0.800 584,000 440,220 0.7538 0.489 0.489 0.495 0.405 0.483 967,033 0.4552 8.00%
2011-10-28 0 0.750 0.720 0.750 0.710 0.750 112,000 83,460 0.7452 0.453 0.435 0.453 0.429 0.453 185,458 0.4500 2.74%
2011-10-27 0 0.730 0.720 0.740 0.700 0.730 146,000 102,780 0.7040 0.441 0.435 0.447 0.423 0.441 241,758 0.4251 7.35%
2011-10-26 0 0.680 0.680 0.700 0.660 0.710 92,000 62,720 0.6817 0.411 0.411 0.423 0.399 0.429 152,341 0.4117 -2.86%
2011-10-25 0 0.700 0.680 0.700 0.680 0.700 126,000 87,720 0.6962 0.423 0.411 0.423 0.411 0.423 208,641 0.4204 -1.41%
2011-10-24 0 0.710 0.680 0.710 0.670 0.750 124,000 91,240 0.7358 0.429 0.411 0.429 0.405 0.453 205,329 0.4444 -1.39%
2011-10-21 0 0.720 0.660 0.720 0.660 0.720 6,000 4,180 0.6967 0.435 0.399 0.435 0.399 0.435 9,935 0.4207 0.00%
2011-10-20 0 0.720 0.670 0.720 0.670 0.720 22,000 15,740 0.7155 0.435 0.405 0.435 0.405 0.435 36,429 0.4321 -1.37%
2011-10-19 0 0.730 0.680 0.740 0.680 0.740 70,000 51,000 0.7286 0.441 0.411 0.447 0.411 0.447 115,911 0.4400 -2.67%
2011-10-18 0 0.750 0.720 0.750 0.640 1.000 30,000 23,420 0.7807 0.453 0.435 0.453 0.387 0.604 49,676 0.4715 -5.06%
2011-10-17 0 0.790 0.760 0.790 0.730 0.860 72,000 57,000 0.7917 0.477 0.459 0.477 0.441 0.519 119,223 0.4781 -7.06%
2011-10-14 0 0.850 0.780 0.860 0.750 0.900 92,000 72,380 0.7867 0.513 0.471 0.519 0.453 0.544 152,341 0.4751 8.97%
2011-10-13 0 0.780 0.780 0.800 0.660 0.780 160,000 120,520 0.7533 0.471 0.471 0.483 0.399 0.471 264,941 0.4549 5.41%
2011-10-12 0 0.740 0.690 0.760 0.670 0.840 478,000 381,040 0.7972 0.447 0.417 0.459 0.405 0.507 791,510 0.4814 5.71%
2011-10-11 0 0.700 0.700 0.710 0.640 0.700 62,000 43,280 0.6981 0.423 0.423 0.429 0.387 0.423 102,664 0.4216 -6.67%
2011-10-10 0 0.750 0.700 0.750 0.770 0.770 2,000 1,540 0.7700 0.453 0.423 0.453 0.465 0.465 3,312 0.4650 -1.32%
2011-10-07 0 0.760 0.700 0.760 0.760 0.760 4,000 3,040 0.7600 0.459 0.423 0.459 0.459 0.459 6,624 0.4590 0.00%
2011-10-06 0 0.760 0.690 0.770 0.700 0.770 54,000 40,940 0.7581 0.459 0.417 0.465 0.423 0.465 89,417 0.4579 4.11%
2011-10-04 0 0.730 0.670 0.760 0.710 0.780 92,000 68,960 0.7496 0.441 0.405 0.459 0.429 0.471 152,341 0.4527 -8.75%
2011-10-03 0 0.800 0.780 0.800 0.760 0.850 146,000 122,680 0.8403 0.483 0.471 0.483 0.459 0.513 241,758 0.5074 -19.19%
2011-09-30 0 0.990 0.850 0.990 1.080 1.080 2,000 2,160 1.0800 0.598 0.513 0.598 0.652 0.652 3,312 0.6522 10.00%
2011-09-28 0 0.900 0.850 0.900 0.900 0.900 80,000 72,000 0.9000 0.544 0.513 0.544 0.544 0.544 132,470 0.5435 0.00%
2011-09-27 0 0.900 0.900 1.000 0.900 0.900 22,000 19,800 0.9000 0.544 0.544 0.604 0.544 0.544 36,429 0.5435 0.00%
2011-09-26 0 0.900 0.870 0.900 0.900 0.900 30,000 27,000 0.9000 0.544 0.525 0.544 0.544 0.544 49,676 0.5435 -3.23%
2011-09-23 0 0.930 0.930 1.000 0.910 1.030 26,000 24,380 0.9377 0.562 0.562 0.604 0.550 0.622 43,053 0.5663 -11.43%
2011-09-22 0 1.050 1.000 1.050 0.910 1.090 72,000 73,360 1.0189 0.634 0.604 0.634 0.550 0.658 119,223 0.6153 0.00%
2011-09-21 0 1.050 0.990 1.050 0.960 1.110 28,000 28,380 1.0136 0.634 0.598 0.634 0.580 0.670 46,365 0.6121 -3.67%
2011-09-20 0 1.090 1.000 1.090 1.000 1.090 128,000 133,020 1.0392 0.658 0.604 0.658 0.604 0.658 211,952 0.6276 -0.91%
2011-09-19 0 1.100 1.080 1.100 1.130 1.130 6,000 6,780 1.1300 0.664 0.652 0.664 0.682 0.682 9,935 0.6824 -5.98%
2011-09-16 0 1.170 1.100 1.170 1.050 1.300 150,000 173,620 1.1575 0.707 0.664 0.707 0.634 0.785 248,382 0.6990 -2.50%
2011-09-15 0 1.200 1.100 1.200 1.200 1.250 8,000 9,700 1.2125 0.725 0.664 0.725 0.725 0.755 13,247 0.7322 0.00%
2011-09-14 0 1.200 0.800 1.280 - - 0 0 - 0.725 0.483 0.773 - - 0 - 0.00%
2011-09-12 0 1.200 1.150 1.200 1.200 1.200 4,000 4,800 1.2000 0.725 0.694 0.725 0.725 0.725 6,624 0.7247 0.00%
2011-09-09 0 1.200 1.180 1.200 1.230 1.320 20,000 25,140 1.2570 0.725 0.713 0.725 0.743 0.797 33,118 0.7591 -1.64%
2011-09-08 0 1.220 1.180 1.220 1.200 1.270 46,000 56,600 1.2304 0.737 0.713 0.737 0.725 0.767 76,170 0.7431 1.67%
2011-09-07 0 1.200 0.900 1.200 1.200 1.200 2,000 2,400 1.2000 0.725 0.544 0.725 0.725 0.725 3,312 0.7247 0.00%
2011-09-06 0 1.200 0.880 1.200 1.200 1.200 4,000 4,800 1.2000 0.725 0.531 0.725 0.725 0.725 6,624 0.7247 0.00%
2011-09-05 0 1.200 1.050 1.200 - - 0 0 - 0.725 0.634 0.725 - - 0 - -2.44%
2011-09-02 0 1.230 0.930 1.230 - - 0 0 - 0.743 0.562 0.743 - - 0 - -1.60%
2011-09-01 0 1.250 1.230 1.250 1.230 1.280 294,000 367,060 1.2485 0.755 0.743 0.755 0.743 0.773 486,828 0.7540 4.17%
2011-08-31 0 1.200 1.140 1.200 1.110 1.200 114,000 132,480 1.1621 0.725 0.688 0.725 0.670 0.725 188,770 0.7018 0.00%
2011-08-30 0 1.200 1.150 1.200 1.100 1.280 274,000 311,260 1.1360 0.725 0.694 0.725 0.664 0.773 453,711 0.6860 3.45%
2011-08-29 0 1.160 1.150 1.160 1.160 1.240 22,000 26,280 1.1945 0.701 0.694 0.701 0.701 0.749 36,429 0.7214 0.00%
2011-08-26 0 1.160 1.160 1.210 1.160 1.250 52,000 62,760 1.2069 0.701 0.701 0.731 0.701 0.755 86,106 0.7289 -3.33%
2011-08-25 0 1.200 1.180 1.200 1.200 1.260 24,000 29,440 1.2267 0.725 0.713 0.725 0.725 0.761 39,741 0.7408 4.35%
2011-08-24 0 1.150 1.150 1.180 1.120 1.180 56,000 64,160 1.1457 0.694 0.694 0.713 0.676 0.713 92,729 0.6919 -2.54%
2011-08-23 0 1.180 1.150 1.180 1.170 1.260 64,000 77,260 1.2072 0.713 0.694 0.713 0.707 0.761 105,976 0.7290 2.61%
2011-08-22 0 1.150 1.150 1.190 1.150 1.340 148,000 184,140 1.2442 0.694 0.694 0.719 0.694 0.809 245,070 0.7514 3.60%
2011-08-19 0 1.110 1.110 1.160 1.110 1.160 72,000 81,460 1.1314 0.670 0.670 0.701 0.670 0.701 119,223 0.6833 -4.31%
2011-08-18 0 1.160 1.150 1.160 1.160 1.180 18,000 21,080 1.1711 0.701 0.694 0.701 0.701 0.713 29,806 0.7072 -1.69%
2011-08-17 0 1.180 1.150 1.180 1.160 1.180 60,000 70,280 1.1713 0.713 0.694 0.713 0.701 0.713 99,353 0.7074 1.72%
2011-08-16 0 1.160 1.150 1.160 1.160 1.180 34,000 39,560 1.1635 0.701 0.694 0.701 0.701 0.713 56,300 0.7027 0.00%
2011-08-15 0 1.160 1.130 1.160 1.160 1.200 24,000 28,000 1.1667 0.701 0.682 0.701 0.701 0.725 39,741 0.7046 0.87%
2011-08-12 0 1.150 1.150 1.160 1.150 1.200 206,000 241,700 1.1733 0.694 0.694 0.701 0.694 0.725 341,111 0.7086 -1.71%
2011-08-11 0 1.170 1.140 1.170 1.170 1.170 120,000 140,400 1.1700 0.707 0.688 0.707 0.707 0.707 198,705 0.7066 3.54%
2011-08-10 0 1.130 1.130 1.160 1.130 1.200 94,000 111,040 1.1813 0.682 0.682 0.701 0.682 0.725 155,653 0.7134 4.63%
2011-08-09 0 1.080 1.080 1.160 1.000 1.190 260,000 285,460 1.0979 0.652 0.652 0.701 0.604 0.719 430,528 0.6630 4.85%
2011-08-08 0 1.030 0.980 1.040 0.920 1.090 162,000 170,800 1.0543 0.622 0.592 0.628 0.556 0.658 268,252 0.6367 -12.71%
2011-08-05 0 1.180 1.170 1.180 1.100 1.210 378,000 440,720 1.1659 0.713 0.707 0.713 0.664 0.731 625,922 0.7041 -5.60%
2011-08-04 0 1.250 1.220 1.250 1.200 1.260 146,000 177,160 1.2134 0.755 0.737 0.755 0.725 0.761 241,758 0.7328 0.00%
2011-08-03 0 1.250 1.120 1.250 1.250 1.250 4,000 5,000 1.2500 0.755 0.676 0.755 0.755 0.755 6,624 0.7549 -0.79%
2011-08-02 0 1.260 1.220 1.260 1.260 1.260 14,000 17,640 1.2600 0.761 0.737 0.761 0.761 0.761 23,182 0.7609 -1.56%
2011-08-01 0 1.280 1.220 1.280 1.260 1.280 14,000 17,800 1.2714 0.773 0.737 0.773 0.761 0.773 23,182 0.7678 2.40%
2011-07-29 0 1.250 1.220 1.260 1.250 1.260 24,000 30,040 1.2517 0.755 0.737 0.761 0.755 0.761 39,741 0.7559 -0.79%
2011-07-28 0 1.260 1.230 1.260 1.260 1.270 14,000 17,680 1.2629 0.761 0.743 0.761 0.761 0.767 23,182 0.7627 -0.79%
2011-07-27 0 1.270 1.210 1.270 1.260 1.280 84,000 106,080 1.2629 0.767 0.731 0.767 0.761 0.773 139,094 0.7627 0.79%
2011-07-26 0 1.260 1.150 1.260 1.240 1.260 42,000 52,120 1.2410 0.761 0.694 0.761 0.749 0.761 69,547 0.7494 1.61%
2011-07-25 0 1.240 1.130 1.240 - - 0 0 - 0.749 0.682 0.749 - - 0 - -1.59%
2011-07-22 0 1.260 1.180 1.260 1.260 1.260 13,000 16,260 1.2508 0.761 0.713 0.761 0.761 0.761 21,526 0.7554 1.61%
2011-07-21 0 1.240 1.150 1.240 1.240 1.240 6,000 7,440 1.2400 0.749 0.694 0.749 0.749 0.749 9,935 0.7488 0.00%
2011-07-20 0 1.240 1.160 1.250 - - 0 0 - 0.749 0.701 0.755 - - 0 - 0.00%
2011-07-19 0 1.240 1.230 1.240 1.240 1.240 40,000 49,600 1.2400 0.749 0.743 0.749 0.749 0.749 66,235 0.7488 -0.80%
2011-07-18 0 1.250 1.200 1.250 1.230 1.260 74,000 92,440 1.2492 0.755 0.725 0.755 0.743 0.761 122,535 0.7544 -0.79%
2011-07-15 0 1.260 1.240 1.260 - - 0 0 - 0.761 0.749 0.761 - - 0 - -2.33%
2011-07-14 0 1.290 1.210 1.290 - - 0 0 - 0.779 0.731 0.779 - - 0 - -0.77%
2011-07-13 0 1.300 1.250 1.300 1.290 1.320 76,000 98,660 1.2982 0.785 0.755 0.785 0.779 0.797 125,847 0.7840 4.84%
2011-07-12 0 1.240 1.120 1.260 1.240 1.260 160,000 199,920 1.2495 0.749 0.676 0.761 0.749 0.761 264,941 0.7546 -3.12%
2011-07-11 0 1.280 1.280 1.290 1.270 1.290 60,000 76,700 1.2783 0.773 0.773 0.779 0.767 0.779 99,353 0.7720 -0.78%
2011-07-08 0 1.290 1.280 1.290 1.270 1.290 64,000 82,160 1.2838 0.779 0.773 0.779 0.767 0.779 105,976 0.7753 0.78%
2011-07-07 0 1.280 1.270 1.380 1.260 1.280 70,000 88,400 1.2629 0.773 0.767 0.833 0.761 0.773 115,911 0.7627 1.59%
2011-07-06 0 1.260 1.260 1.390 1.260 1.260 10,000 12,600 1.2600 0.761 0.761 0.839 0.761 0.761 16,559 0.7609 -0.79%
2011-07-05 0 1.270 1.270 1.370 1.260 1.270 37,000 46,790 1.2646 0.767 0.767 0.827 0.761 0.767 61,267 0.7637 0.00%
2011-07-04 0 1.270 1.270 1.370 1.270 1.270 4,000 5,080 1.2700 0.767 0.767 0.827 0.767 0.767 6,624 0.7670 -2.31%
2011-06-30 0 1.300 1.270 1.300 - - 0 0 - 0.785 0.767 0.785 - - 0 - 0.00%
2011-06-29 0 1.300 1.270 1.340 - - 0 0 - 0.785 0.767 0.809 - - 0 - 0.00%
2011-06-28 0 1.300 1.260 1.300 - - 0 0 - 0.785 0.761 0.785 - - 0 - 0.00%
2011-06-27 0 1.300 1.300 1.350 1.300 1.350 148,000 196,560 1.3281 0.785 0.785 0.815 0.785 0.815 245,070 0.8021 -3.70%
2011-06-24 0 1.350 1.340 1.350 1.340 1.350 50,000 67,480 1.3496 0.815 0.809 0.815 0.809 0.815 82,794 0.8150 0.00%
2011-06-23 0 1.350 1.340 1.350 1.350 1.350 50,000 67,500 1.3500 0.815 0.809 0.815 0.815 0.815 82,794 0.8153 0.00%
2011-06-22 0 1.350 1.340 1.350 1.340 1.350 72,000 97,100 1.3486 0.815 0.809 0.815 0.809 0.815 119,223 0.8144 0.00%
2011-06-21 0 1.350 1.340 1.350 1.340 1.360 458,000 619,020 1.3516 0.815 0.809 0.815 0.809 0.821 758,392 0.8162 0.00%
2011-06-20 0 1.350 1.340 1.350 1.340 1.360 592,000 799,180 1.3500 0.815 0.809 0.815 0.809 0.821 980,280 0.8153 1.50%
2011-06-17 0 1.330 1.330 1.340 1.320 1.360 1,262,000 1,690,660 1.3397 0.803 0.803 0.809 0.797 0.821 2,089,719 0.8090 -1.48%
2011-06-16 0 1.350 1.350 1.360 1.310 1.360 632,000 844,860 1.3368 0.815 0.815 0.821 0.791 0.821 1,046,515 0.8073 -0.74%
2011-06-15 0 1.360 1.350 1.360 1.340 1.370 862,000 1,168,700 1.3558 0.821 0.815 0.821 0.809 0.827 1,427,367 0.8188 0.00%
2011-06-14 0 1.360 1.340 1.360 1.340 1.380 988,000 1,337,220 1.3535 0.821 0.809 0.821 0.809 0.833 1,636,008 0.8174 2.26%
2011-06-13 0 1.330 1.320 1.330 1.280 1.330 1,410,000 1,848,500 1.3110 0.803 0.797 0.803 0.773 0.803 2,334,788 0.7917 3.91%
2011-06-10 0 1.280 1.260 1.280 1.240 1.280 530,000 667,960 1.2603 0.773 0.761 0.773 0.749 0.773 877,616 0.7611 1.59%
2011-06-09 0 1.260 1.240 1.260 1.220 1.260 526,000 654,480 1.2443 0.761 0.749 0.761 0.737 0.761 870,992 0.7514 1.61%
2011-06-08 0 1.240 1.220 1.240 1.200 1.240 248,000 304,900 1.2294 0.749 0.737 0.749 0.725 0.749 410,658 0.7425 1.64%
2011-06-07 0 1.220 1.220 1.260 1.220 1.220 162,000 197,640 1.2200 0.737 0.737 0.761 0.737 0.737 268,252 0.7368 0.00%
2011-06-03 0 1.220 1.220 1.250 1.210 1.210 16,000 19,360 1.2100 0.737 0.737 0.755 0.731 0.731 26,494 0.7307 0.83%
2011-06-02 0 1.210 1.210 1.250 1.210 1.250 62,000 77,020 1.2423 0.731 0.731 0.755 0.731 0.755 102,664 0.7502 -3.20%
2011-06-01 0 1.250 1.250 1.270 1.250 1.250 26,000 32,500 1.2500 0.755 0.755 0.767 0.755 0.755 43,053 0.7549 0.00%
2011-05-31 0 1.250 1.250 1.280 1.210 1.250 952,000 1,163,040 1.2217 0.755 0.755 0.773 0.731 0.755 1,576,396 0.7378 0.00%
2011-05-30 0 1.250 1.210 1.290 1.190 1.250 1,074,000 1,314,540 1.2240 0.755 0.731 0.779 0.719 0.755 1,778,413 0.7392 -3.10%
2011-05-27 0 1.290 1.290 1.300 1.290 1.300 28,000 36,340 1.2979 0.779 0.779 0.785 0.779 0.785 46,365 0.7838 0.78%
2011-05-26 0 1.280 1.270 1.290 1.250 1.280 186,000 235,200 1.2645 0.773 0.767 0.779 0.755 0.773 307,993 0.7637 0.79%
2011-05-25 0 1.270 1.270 1.280 1.240 1.310 302,000 382,040 1.2650 0.767 0.767 0.773 0.749 0.791 500,075 0.7640 0.00%
2011-05-24 0 1.270 1.260 1.300 1.270 1.320 898,000 1,144,280 1.2743 0.767 0.761 0.785 0.767 0.797 1,486,979 0.7695 -2.31%
2011-05-23 0 1.300 1.260 1.300 1.270 1.360 518,000 674,980 1.3031 0.785 0.761 0.785 0.767 0.821 857,745 0.7869 -5.11%
2011-05-20 0 1.370 1.340 1.370 1.310 1.380 452,000 606,960 1.3428 0.827 0.809 0.827 0.791 0.833 748,457 0.8109 2.24%
2011-05-19 0 1.340 1.330 1.340 1.340 1.340 136,000 182,240 1.3400 0.809 0.803 0.809 0.809 0.809 225,199 0.8092 0.75%
2011-05-18 0 1.330 1.320 1.330 1.330 1.340 262,000 348,480 1.3301 0.803 0.797 0.803 0.803 0.809 433,840 0.8032 -0.75%
2011-05-17 0 1.340 1.320 1.340 1.300 1.360 496,000 655,900 1.3224 0.809 0.797 0.809 0.785 0.821 821,316 0.7986 -2.90%
2011-05-16 0 1.380 1.370 1.380 1.340 1.380 442,000 603,920 1.3663 0.833 0.827 0.833 0.809 0.833 731,898 0.8251 -0.72%
2011-05-13 0 1.390 1.380 1.420 1.380 1.390 52,000 72,080 1.3862 0.839 0.833 0.858 0.833 0.839 86,106 0.8371 2.21%
2011-05-12 0 1.360 1.360 1.370 1.350 1.380 168,000 229,960 1.3688 0.821 0.821 0.827 0.815 0.833 278,188 0.8266 -0.73%
2011-05-11 0 1.370 1.370 1.380 1.370 1.380 166,000 228,840 1.3786 0.827 0.827 0.833 0.827 0.833 274,876 0.8325 0.00%
2011-05-09 0 1.370 1.360 1.380 1.360 1.390 376,000 515,900 1.3721 0.827 0.821 0.833 0.821 0.839 622,610 0.8286 -0.72%
2011-05-06 0 1.380 1.350 1.380 1.310 1.380 294,000 388,160 1.3203 0.833 0.815 0.833 0.791 0.833 486,828 0.7973 1.47%
2011-05-05 0 1.360 1.350 1.380 1.350 1.390 160,000 220,000 1.3750 0.821 0.815 0.833 0.815 0.839 264,941 0.8304 -1.45%
2011-05-04 0 1.380 1.350 1.400 1.300 1.380 250,000 331,280 1.3251 0.833 0.815 0.845 0.785 0.833 413,970 0.8003 0.73%
2011-05-03 0 1.370 1.360 1.380 1.360 1.380 206,000 282,080 1.3693 0.827 0.821 0.833 0.821 0.833 341,111 0.8269 -1.44%
2011-04-29 0 1.390 1.390 1.420 1.360 1.390 52,000 71,480 1.3746 0.839 0.839 0.858 0.821 0.839 86,106 0.8301 -0.71%
2011-04-28 0 1.400 1.400 1.440 1.400 1.400 54,000 75,600 1.4000 0.845 0.845 0.870 0.845 0.845 89,417 0.8455 -2.78%
2011-04-27 0 1.440 1.440 1.450 1.400 1.450 530,000 756,780 1.4279 0.870 0.870 0.876 0.845 0.876 877,616 0.8623 1.41%
2011-04-26 0 1.420 1.370 1.420 1.340 1.420 336,000 473,900 1.4104 0.858 0.827 0.858 0.809 0.858 556,375 0.8518 4.41%
2011-04-21 0 1.360 1.360 1.370 1.330 1.360 256,000 345,400 1.3492 0.821 0.821 0.827 0.803 0.821 423,905 0.8148 -1.45%
2011-04-20 0 1.380 1.360 1.380 1.360 1.390 250,000 344,240 1.3770 0.833 0.821 0.833 0.821 0.839 413,970 0.8316 -0.72%
2011-04-19 0 1.390 1.390 1.410 1.360 1.450 1,344,000 1,880,280 1.3990 0.839 0.839 0.852 0.821 0.876 2,225,501 0.8449 -7.33%
2011-04-18 0 1.500 1.380 1.450 1.310 1.520 10,150,000 13,445,940 1.3247 0.906 0.833 0.876 0.791 0.918 16,807,165 0.8000 11.11%
2011-04-15 0 1.350 1.330 1.350 1.300 1.350 4,090,000 5,450,460 1.3326 0.815 0.803 0.815 0.785 0.815 6,772,543 0.8048 2.27%
2011-04-14 0 1.320 1.320 1.360 1.320 1.360 132,000 176,460 1.3368 0.797 0.797 0.821 0.797 0.821 218,576 0.8073 0.76%
2011-04-13 0 1.310 1.310 1.330 1.300 1.310 6,000 7,840 1.3067 0.791 0.791 0.803 0.785 0.791 9,935 0.7891 -2.96%
2011-04-12 0 1.350 1.300 1.350 1.300 1.360 102,000 137,000 1.3431 0.815 0.785 0.815 0.785 0.821 168,900 0.8111 -1.46%
2011-04-11 0 1.370 1.330 1.370 1.260 1.380 388,000 514,980 1.3273 0.827 0.803 0.827 0.761 0.833 642,481 0.8015 5.38%
2011-04-08 0 1.300 1.300 1.330 1.300 1.330 112,000 148,560 1.3264 0.785 0.785 0.803 0.785 0.803 185,458 0.8010 -1.52%
2011-04-07 0 1.320 1.300 1.320 1.300 1.320 30,000 39,440 1.3147 0.797 0.785 0.797 0.785 0.797 49,676 0.7939 1.54%
2011-04-06 0 1.300 1.300 1.310 1.290 1.310 114,000 148,300 1.3009 0.785 0.785 0.791 0.779 0.791 188,770 0.7856 0.00%
2011-04-04 0 1.300 1.280 1.310 1.260 1.300 514,000 656,420 1.2771 0.785 0.773 0.791 0.761 0.785 851,121 0.7712 0.78%
2011-04-01 0 1.290 1.280 1.290 1.270 1.330 670,000 859,920 1.2835 0.779 0.773 0.779 0.767 0.803 1,109,439 0.7751 -0.77%
2011-03-31 0 1.300 1.300 1.310 1.290 1.350 504,000 668,480 1.3263 0.785 0.785 0.791 0.779 0.815 834,563 0.8010 -2.26%
2011-03-30 0 1.330 1.320 1.360 1.270 1.330 250,000 324,100 1.2964 0.803 0.797 0.821 0.767 0.803 413,970 0.7829 1.53%
2011-03-29 0 1.310 1.310 1.320 1.270 1.330 286,000 368,060 1.2869 0.791 0.791 0.797 0.767 0.803 473,581 0.7772 0.77%
2011-03-28 0 1.300 1.290 1.320 1.300 1.330 158,000 206,700 1.3082 0.785 0.779 0.797 0.785 0.803 261,629 0.7901 -1.52%
2011-03-25 0 1.320 1.300 1.320 1.280 1.400 722,000 951,040 1.3172 0.797 0.785 0.797 0.773 0.845 1,195,544 0.7955 -2.94%
2011-03-24 0 1.360 1.360 1.400 1.320 1.370 72,000 98,180 1.3636 0.821 0.821 0.845 0.797 0.827 119,223 0.8235 0.74%
2011-03-23 0 1.350 1.340 1.400 1.340 1.410 24,000 32,340 1.3475 0.815 0.809 0.845 0.809 0.852 39,741 0.8138 -3.57%
2011-03-22 0 1.400 1.350 1.450 1.340 1.400 28,000 38,720 1.3829 0.845 0.815 0.876 0.809 0.845 46,365 0.8351 1.45%
2011-03-21 0 1.380 1.340 1.380 1.340 1.380 32,000 43,240 1.3513 0.833 0.809 0.833 0.809 0.833 52,988 0.8160 2.22%
2011-03-18 0 1.350 1.350 1.390 1.320 1.350 6,000 8,040 1.3400 0.815 0.815 0.839 0.797 0.815 9,935 0.8092 0.00%
2011-03-17 0 1.350 1.330 1.380 1.320 1.360 106,150 142,367 1.3412 0.815 0.803 0.833 0.797 0.821 175,771 0.8100 -1.46%
2011-03-16 0 1.370 1.340 1.370 1.340 1.400 50,000 69,340 1.3868 0.827 0.809 0.827 0.809 0.845 82,794 0.8375 0.00%
2011-03-15 0 1.370 1.340 1.370 1.340 1.540 324,000 448,900 1.3855 0.827 0.809 0.827 0.809 0.930 536,505 0.8367 -0.72%
2011-03-14 0 1.380 1.360 1.390 1.360 1.380 16,000 22,000 1.3750 0.833 0.821 0.839 0.821 0.833 26,494 0.8304 0.73%
2011-03-11 0 1.370 1.370 1.400 1.360 1.370 4,000 5,460 1.3650 0.827 0.827 0.845 0.821 0.827 6,624 0.8243 -2.14%
2011-03-10 0 1.400 1.380 1.400 1.360 1.400 20,000 27,660 1.3830 0.845 0.833 0.845 0.821 0.845 33,118 0.8352 0.00%
2011-03-09 0 1.400 1.390 1.400 1.370 1.400 14,000 19,400 1.3857 0.845 0.839 0.845 0.827 0.845 23,182 0.8368 2.19%
2011-03-08 0 1.370 1.370 1.390 1.360 1.370 38,000 52,020 1.3689 0.827 0.827 0.839 0.821 0.827 62,923 0.8267 0.00%
2011-03-07 0 1.370 1.370 1.420 1.370 1.370 4,000 5,480 1.3700 0.827 0.827 0.858 0.827 0.827 6,624 0.8274 -0.72%
2011-03-04 0 1.380 1.370 1.400 1.370 1.400 38,000 52,700 1.3868 0.833 0.827 0.845 0.827 0.845 62,923 0.8375 -0.72%
2011-03-03 0 1.390 1.390 1.440 1.380 1.400 305,000 424,070 1.3904 0.839 0.839 0.870 0.833 0.845 505,043 0.8397 -0.71%
2011-03-02 0 1.400 1.390 1.400 1.390 1.470 506,000 716,540 1.4161 0.845 0.839 0.845 0.839 0.888 837,874 0.8552 0.00%
2011-03-01 0 1.400 1.380 1.400 1.380 1.410 72,000 100,340 1.3936 0.845 0.833 0.845 0.833 0.852 119,223 0.8416 0.00%
2011-02-28 0 1.400 1.400 1.410 1.390 1.410 34,000 47,760 1.4047 0.845 0.845 0.852 0.839 0.852 56,300 0.8483 0.72%
2011-02-25 0 1.390 1.390 1.420 1.380 1.420 222,000 311,800 1.4045 0.839 0.839 0.858 0.833 0.858 367,605 0.8482 -4.14%
2011-02-24 0 1.450 1.410 1.500 1.450 1.540 114,000 173,680 1.5235 0.876 0.852 0.906 0.876 0.930 188,770 0.9201 -4.61%
2011-02-23 0 1.520 1.490 1.520 1.450 1.520 462,000 678,640 1.4689 0.918 0.900 0.918 0.876 0.918 765,016 0.8871 10.14%
2011-02-22 0 1.380 1.380 1.430 1.380 1.450 50,000 70,120 1.4024 0.833 0.833 0.864 0.833 0.876 82,794 0.8469 -1.43%
2011-02-21 0 1.400 1.400 1.450 1.370 1.400 84,000 116,340 1.3850 0.845 0.845 0.876 0.827 0.845 139,094 0.8364 -3.45%
2011-02-18 0 1.450 1.450 1.460 1.420 1.460 40,000 58,300 1.4575 0.876 0.876 0.882 0.858 0.882 66,235 0.8802 -0.68%
2011-02-17 0 1.460 1.420 1.460 1.400 1.460 10,000 14,240 1.4240 0.882 0.858 0.882 0.845 0.882 16,559 0.8600 -0.68%
2011-02-16 0 1.470 1.460 1.490 1.460 1.470 60,000 87,680 1.4613 0.888 0.882 0.900 0.882 0.888 99,353 0.8825 3.52%
2011-02-15 0 1.420 1.420 1.470 1.420 1.420 22,000 31,240 1.4200 0.858 0.858 0.888 0.858 0.858 36,429 0.8576 -2.07%
2011-02-14 0 1.450 1.430 1.480 1.430 1.470 320,000 461,620 1.4426 0.876 0.864 0.894 0.864 0.888 529,881 0.8712 -3.33%
2011-02-11 0 1.500 1.460 1.500 1.440 1.500 952,000 1,424,720 1.4966 0.906 0.882 0.906 0.870 0.906 1,576,396 0.9038 -1.32%
2011-02-10 0 1.520 1.460 1.560 1.510 1.530 164,000 248,600 1.5159 0.918 0.882 0.942 0.912 0.924 271,564 0.9154 -2.56%
2011-02-09 0 1.560 1.550 1.570 1.540 1.600 276,000 427,600 1.5493 0.942 0.936 0.948 0.930 0.966 457,022 0.9356 1.96%
2011-02-08 0 1.530 1.530 1.570 1.500 1.530 34,000 51,960 1.5282 0.924 0.924 0.948 0.906 0.924 56,300 0.9229 0.00%
2011-02-07 0 1.530 1.530 1.590 1.530 1.600 8,000 12,520 1.5650 0.924 0.924 0.960 0.924 0.966 13,247 0.9451 -5.56%
2011-02-02 0 1.620 1.520 1.620 1.400 1.640 54,000 87,620 1.6226 0.978 0.918 0.978 0.845 0.990 89,417 0.9799 2.53%
2011-02-01 0 1.580 1.510 1.580 1.580 1.620 220,000 354,360 1.6107 0.954 0.912 0.954 0.954 0.978 364,293 0.9727 -1.25%
2011-01-31 0 1.600 1.500 1.600 1.500 1.600 294,000 460,500 1.5663 0.966 0.906 0.966 0.906 0.966 486,828 0.9459 3.23%
2011-01-28 0 1.550 1.550 1.570 1.520 1.550 491,000 759,770 1.5474 0.936 0.936 0.948 0.918 0.936 813,036 0.9345 0.65%
2011-01-27 0 1.540 1.540 1.560 1.520 1.540 222,000 339,880 1.5310 0.930 0.930 0.942 0.918 0.930 367,605 0.9246 1.99%
2011-01-26 0 1.510 1.510 1.540 1.500 1.510 284,000 427,420 1.5050 0.912 0.912 0.930 0.906 0.912 470,269 0.9089 0.67%
2011-01-25 0 1.500 1.500 1.570 1.500 1.520 76,000 115,100 1.5145 0.906 0.906 0.948 0.906 0.918 125,847 0.9146 0.00%
2011-01-24 0 1.500 1.500 1.550 1.450 1.520 192,000 288,540 1.5028 0.906 0.906 0.936 0.876 0.918 317,929 0.9076 -1.32%
2011-01-21 0 1.520 1.520 1.580 1.460 1.520 82,500 125,195 1.5175 0.918 0.918 0.954 0.882 0.918 136,610 0.9164 1.33%
2011-01-20 0 1.500 1.500 1.530 1.500 1.550 144,000 218,720 1.5189 0.906 0.906 0.924 0.906 0.936 238,446 0.9173 -1.32%
2011-01-19 0 1.520 1.520 1.580 1.520 1.590 104,000 164,020 1.5771 0.918 0.918 0.954 0.918 0.960 172,211 0.9524 -1.30%
2011-01-18 0 1.540 1.540 1.560 1.540 1.560 190,000 294,440 1.5497 0.930 0.930 0.942 0.930 0.942 314,617 0.9359 -1.28%
2011-01-17 0 1.560 1.560 1.590 1.560 1.580 152,000 239,440 1.5753 0.942 0.942 0.960 0.942 0.954 251,694 0.9513 -2.50%
2011-01-14 0 1.600 1.600 1.610 1.550 1.630 2,058,000 3,287,580 1.5975 0.966 0.966 0.972 0.936 0.984 3,407,798 0.9647 5.26%
2011-01-13 0 1.520 1.520 1.540 1.500 1.560 222,000 342,400 1.5423 0.918 0.918 0.930 0.906 0.942 367,605 0.9314 0.66%
2011-01-12 0 1.510 1.500 1.510 1.510 1.530 98,000 148,920 1.5196 0.912 0.906 0.912 0.912 0.924 162,276 0.9177 -2.58%
2011-01-11 0 1.550 1.520 1.550 1.490 1.550 596,000 913,200 1.5322 0.936 0.918 0.936 0.900 0.936 986,904 0.9253 0.65%
2011-01-10 0 1.540 1.530 1.540 1.470 1.550 874,000 1,328,120 1.5196 0.930 0.924 0.930 0.888 0.936 1,447,238 0.9177 5.48%
2011-01-07 0 1.460 1.460 1.470 1.370 1.500 526,000 759,000 1.4430 0.882 0.882 0.888 0.827 0.906 870,992 0.8714 5.80%
2011-01-06 0 1.380 1.380 1.400 1.380 1.420 478,000 667,100 1.3956 0.833 0.833 0.845 0.833 0.858 791,510 0.8428 -1.43%
2011-01-05 0 1.400 1.390 1.400 1.390 1.420 126,000 176,740 1.4027 0.845 0.839 0.845 0.839 0.858 208,641 0.8471 -1.41%
2011-01-04 0 1.420 1.400 1.420 1.370 1.420 602,000 841,080 1.3971 0.858 0.845 0.858 0.827 0.858 996,839 0.8437 3.65%
2011-01-03 0 1.370 1.370 1.400 1.300 1.390 436,000 591,140 1.3558 0.827 0.827 0.845 0.785 0.839 721,963 0.8188 3.01%
2010-12-31 0 1.330 1.330 1.370 1.330 1.380 166,000 228,780 1.3782 0.803 0.803 0.827 0.803 0.833 274,876 0.8323 -2.92%
2010-12-30 0 1.370 1.350 1.370 1.370 1.370 30,000 41,100 1.3700 0.827 0.815 0.827 0.827 0.827 49,676 0.8274 1.48%
2010-12-29 0 1.350 1.340 1.350 1.300 1.350 264,000 348,240 1.3191 0.815 0.809 0.815 0.785 0.815 437,152 0.7966 2.27%
2010-12-28 0 1.320 1.310 1.320 1.310 1.320 158,000 207,360 1.3124 0.797 0.791 0.797 0.791 0.797 261,629 0.7926 0.00%
2010-12-24 0 1.320 1.320 1.340 1.310 1.320 62,000 81,740 1.3184 0.797 0.797 0.809 0.791 0.797 102,664 0.7962 1.54%
2010-12-23 0 1.300 1.300 1.360 1.300 1.330 38,000 49,660 1.3068 0.785 0.785 0.821 0.785 0.803 62,923 0.7892 -2.99%
2010-12-22 0 1.340 1.340 1.360 1.340 1.340 15,000 20,100 1.3400 0.809 0.809 0.821 0.809 0.809 24,838 0.8092 1.52%
2010-12-21 0 1.320 1.320 1.350 1.310 1.350 214,000 282,720 1.3211 0.797 0.797 0.815 0.791 0.815 354,358 0.7978 -2.22%
2010-12-20 0 1.350 1.330 1.350 - - 0 0 - 0.815 0.803 0.815 - - 0 - 0.00%
2010-12-17 0 1.350 1.340 1.360 - - 0 0 - 0.815 0.809 0.821 - - 0 - 0.00%
2010-12-16 0 1.350 1.350 1.370 1.350 1.350 30,000 40,500 1.3500 0.815 0.815 0.827 0.815 0.815 49,676 0.8153 -1.46%
2010-12-15 0 1.370 1.370 1.380 1.370 1.370 94,000 128,780 1.3700 0.827 0.827 0.833 0.827 0.827 155,653 0.8274 -0.72%
2010-12-14 0 1.380 1.360 1.390 1.350 1.380 28,000 38,040 1.3586 0.833 0.821 0.839 0.815 0.833 46,365 0.8205 0.73%
2010-12-13 0 1.370 1.340 1.390 - - 0 0 - 0.827 0.809 0.839 - - 0 - 0.00%
2010-12-10 0 1.370 1.370 1.390 1.330 1.380 818,000 1,104,900 1.3507 0.827 0.827 0.839 0.803 0.833 1,354,509 0.8157 -1.44%
2010-12-09 0 1.390 1.370 1.390 1.390 1.390 40,000 55,600 1.3900 0.839 0.827 0.839 0.839 0.839 66,235 0.8394 0.00%
2010-12-08 0 1.390 1.380 1.410 1.380 1.410 118,000 165,320 1.4010 0.839 0.833 0.852 0.833 0.852 195,394 0.8461 -1.42%
2010-12-07 0 1.410 1.400 1.420 1.370 1.410 744,000 1,041,880 1.4004 0.852 0.845 0.858 0.827 0.852 1,231,974 0.8457 0.00%
2010-12-06 0 1.410 1.390 1.400 1.320 1.410 452,000 628,620 1.3908 0.852 0.839 0.845 0.797 0.852 748,457 0.8399 3.68%
2010-12-03 0 1.360 1.320 1.380 - - 0 0 - 0.821 0.797 0.833 - - 0 - 0.00%
2010-12-02 0 1.360 1.310 1.360 1.300 1.400 978,000 1,319,060 1.3487 0.821 0.791 0.821 0.785 0.845 1,619,449 0.8145 4.62%
2010-12-01 0 1.300 1.240 1.360 1.300 1.360 182,000 241,120 1.3248 0.785 0.749 0.821 0.785 0.821 301,370 0.8001 -2.99%
2010-11-30 0 1.340 1.340 1.350 1.320 1.340 62,000 82,180 1.3255 0.809 0.809 0.815 0.797 0.809 102,664 0.8005 0.00%
2010-11-29 0 1.340 1.330 1.380 1.340 1.340 40,000 53,600 1.3400 0.809 0.803 0.833 0.809 0.809 66,235 0.8092 -2.19%
2010-11-26 0 1.370 1.370 1.390 1.370 1.390 128,000 176,660 1.3802 0.827 0.827 0.839 0.827 0.839 211,952 0.8335 -2.84%
2010-11-25 0 1.410 1.400 1.420 1.360 1.410 110,000 152,440 1.3858 0.852 0.845 0.858 0.821 0.852 182,147 0.8369 0.00%
2010-11-24 0 1.410 1.390 1.430 1.390 1.410 146,000 206,580 1.4149 0.852 0.839 0.864 0.839 0.852 241,758 0.8545 0.71%
2010-11-23 0 1.400 1.380 1.400 1.400 1.430 188,000 268,060 1.4259 0.845 0.833 0.845 0.845 0.864 311,305 0.8611 -3.45%
2010-11-22 0 1.450 1.440 1.450 1.430 1.470 202,000 293,560 1.4533 0.876 0.870 0.876 0.864 0.888 334,487 0.8776 2.11%
2010-11-19 0 1.420 1.420 1.430 1.400 1.540 1,878,000 2,696,980 1.4361 0.858 0.858 0.864 0.845 0.930 3,109,740 0.8673 4.41%
2010-11-18 0 1.360 1.360 1.400 1.350 1.350 20,000 27,000 1.3500 0.821 0.821 0.845 0.815 0.815 33,118 0.8153 0.74%
2010-11-17 0 1.350 1.350 1.400 1.350 1.400 360,000 500,920 1.3914 0.815 0.815 0.845 0.815 0.845 596,116 0.8403 0.00%
2010-11-16 0 1.350 1.350 1.380 1.350 1.390 278,000 377,260 1.3571 0.815 0.815 0.833 0.815 0.839 460,334 0.8195 0.00%
2010-11-15 0 1.350 1.320 1.350 1.320 1.380 410,000 560,400 1.3668 0.815 0.797 0.815 0.797 0.833 678,910 0.8254 0.00%
2010-11-12 0 1.350 1.350 1.380 1.350 1.350 40,000 54,000 1.3500 0.815 0.815 0.833 0.815 0.815 66,235 0.8153 -2.88%
2010-11-11 0 1.390 1.360 1.390 1.320 1.390 236,000 320,840 1.3595 0.839 0.821 0.839 0.797 0.839 390,787 0.8210 2.21%
2010-11-10 0 1.360 1.330 1.360 1.330 1.360 148,000 200,720 1.3562 0.821 0.803 0.821 0.803 0.821 245,070 0.8190 0.00%
2010-11-09 0 1.360 1.360 1.380 - - 0 0 - 0.821 0.821 0.833 - - 0 - 0.00%
2010-11-08 0 1.360 1.360 1.390 1.340 1.360 1,146,000 1,536,160 1.3405 0.821 0.821 0.839 0.809 0.821 1,897,637 0.8095 0.74%
2010-11-05 0 1.350 1.340 1.360 1.340 1.360 74,000 100,220 1.3543 0.815 0.809 0.821 0.809 0.821 122,535 0.8179 -0.74%
2010-11-04 0 1.360 1.360 1.380 1.330 1.380 347,455 469,817 1.3522 0.821 0.821 0.833 0.803 0.833 575,343 0.8166 -2.16%
2010-11-03 0 1.390 1.370 1.390 1.340 1.390 296,970 407,860 1.3734 0.839 0.827 0.839 0.809 0.839 491,746 0.8294 2.96%
2010-11-02 0 1.350 1.350 1.360 1.300 1.360 540,075 716,635 1.3269 0.815 0.815 0.821 0.785 0.821 894,299 0.8013 0.00%
2010-11-01 0 1.350 1.320 1.350 1.300 1.350 787,500 1,030,475 1.3085 0.815 0.797 0.815 0.785 0.815 1,304,004 0.7902 0.00%
2010-10-29 0 1.350 1.320 1.400 1.350 1.370 222,000 301,340 1.3574 0.815 0.797 0.845 0.815 0.827 367,605 0.8197 -1.46%
2010-10-28 0 1.370 1.370 1.390 1.370 1.400 140,000 193,520 1.3823 0.827 0.827 0.839 0.827 0.845 231,823 0.8348 -0.72%
2010-10-27 0 1.380 1.370 1.420 1.370 1.380 40,000 55,180 1.3795 0.833 0.827 0.858 0.827 0.833 66,235 0.8331 0.00%
2010-10-26 0 1.380 1.380 1.400 1.360 1.420 598,000 833,240 1.3934 0.833 0.833 0.845 0.821 0.858 990,215 0.8415 -1.43%
2010-10-25 0 1.400 1.400 1.420 1.350 1.450 2,052,000 2,876,620 1.4019 0.845 0.845 0.858 0.815 0.876 3,397,862 0.8466 5.26%
2010-10-22 0 1.330 1.330 1.370 1.330 1.330 572,000 760,760 1.3300 0.803 0.803 0.827 0.803 0.803 947,162 0.8032 -0.75%
2010-10-21 0 1.340 1.340 1.390 1.340 1.340 32,000 42,880 1.3400 0.809 0.809 0.839 0.809 0.809 52,988 0.8092 0.00%
2010-10-20 0 1.340 1.330 1.380 1.330 1.340 62,000 82,700 1.3339 0.809 0.803 0.833 0.803 0.809 102,664 0.8055 0.00%
2010-10-19 0 1.340 1.340 1.380 1.330 1.350 106,000 142,180 1.3413 0.809 0.809 0.833 0.803 0.815 175,523 0.8100 0.00%
2010-10-18 0 1.340 1.330 1.360 1.340 1.400 338,000 464,480 1.3742 0.809 0.803 0.821 0.809 0.845 559,687 0.8299 -2.90%
2010-10-15 0 1.380 1.380 1.400 1.380 1.430 254,000 359,520 1.4154 0.833 0.833 0.845 0.833 0.864 420,593 0.8548 -2.13%
2010-10-14 0 1.410 1.410 1.420 1.350 1.420 824,000 1,155,920 1.4028 0.852 0.852 0.858 0.815 0.858 1,364,444 0.8472 0.71%
2010-10-13 0 1.400 1.340 1.400 1.330 1.400 60,000 81,780 1.3630 0.845 0.809 0.845 0.803 0.845 99,353 0.8231 0.72%
2010-10-12 0 1.390 1.350 1.390 1.350 1.420 974,000 1,324,860 1.3602 0.839 0.815 0.839 0.815 0.858 1,612,826 0.8215 2.21%
2010-10-11 0 1.360 1.350 1.360 1.330 1.370 1,010,000 1,368,440 1.3549 0.821 0.815 0.821 0.803 0.827 1,672,437 0.8182 2.26%
2010-10-08 0 1.330 1.330 1.340 1.300 1.340 566,000 744,880 1.3160 0.803 0.803 0.809 0.785 0.809 937,227 0.7948 0.76%
2010-10-07 0 1.320 1.320 1.340 1.320 1.340 140,000 185,200 1.3229 0.797 0.797 0.809 0.797 0.809 231,823 0.7989 -0.75%
2010-10-06 0 1.330 1.330 1.340 1.320 1.340 78,000 103,760 1.3303 0.803 0.803 0.809 0.797 0.809 129,159 0.8034 -0.75%
2010-10-05 0 1.340 1.320 1.370 1.320 1.380 324,000 440,520 1.3596 0.809 0.797 0.827 0.797 0.833 536,505 0.8211 -0.74%
2010-10-04 0 1.350 1.350 1.360 1.300 1.420 566,000 753,400 1.3311 0.815 0.815 0.821 0.785 0.858 937,227 0.8039 3.85%
2010-09-30 0 1.300 1.290 1.300 1.280 1.310 202,000 260,680 1.2905 0.785 0.779 0.785 0.773 0.791 334,487 0.7793 -1.52%
2010-09-29 0 1.320 1.320 1.330 1.300 1.420 1,358,000 1,791,160 1.3190 0.797 0.797 0.803 0.785 0.858 2,248,683 0.7965 -2.22%
2010-09-28 0 1.350 1.350 1.370 1.330 1.360 310,000 418,000 1.3484 0.815 0.815 0.827 0.803 0.821 513,322 0.8143 0.75%
2010-09-27 0 1.340 1.320 1.340 1.340 1.340 140,000 187,600 1.3400 0.809 0.797 0.809 0.809 0.809 231,823 0.8092 1.52%
2010-09-24 0 1.320 1.310 1.330 - - 0 0 - 0.797 0.791 0.803 - - 0 - 0.00%
2010-09-22 0 1.320 1.320 1.340 1.240 1.340 398,000 510,480 1.2826 0.797 0.797 0.809 0.749 0.809 659,040 0.7746 2.33%
2010-09-21 0 1.290 1.290 1.320 1.290 1.330 506,000 664,020 1.3123 0.779 0.779 0.797 0.779 0.803 837,874 0.7925 -2.27%
2010-09-20 0 1.320 1.320 1.340 1.310 1.350 224,000 297,560 1.3284 0.797 0.797 0.809 0.791 0.815 370,917 0.8022 -4.35%
2010-09-17 0 1.380 1.350 1.360 1.360 1.400 38,000 52,520 1.3821 0.833 0.815 0.821 0.821 0.845 62,923 0.8347 -1.43%
2010-09-16 0 1.400 1.340 1.400 - - 0 0 - 0.845 0.809 0.845 - - 0 - 0.00%
2010-09-15 0 1.400 1.340 1.400 1.340 1.400 50,000 68,800 1.3760 0.845 0.809 0.845 0.809 0.845 82,794 0.8310 -1.41%
2010-09-14 0 1.420 1.360 1.420 1.380 1.420 110,000 153,720 1.3975 0.858 0.821 0.858 0.833 0.858 182,147 0.8439 1.43%
2010-09-13 0 1.400 1.400 1.410 1.350 1.410 548,000 761,980 1.3905 0.845 0.845 0.852 0.815 0.852 907,421 0.8397 4.48%
2010-09-10 0 1.340 1.330 1.340 1.350 1.350 2,000 2,700 1.3500 0.809 0.803 0.809 0.815 0.815 3,312 0.8153 -0.74%
2010-09-09 0 1.350 1.330 1.350 1.330 1.350 34,000 45,620 1.3418 0.815 0.803 0.815 0.803 0.815 56,300 0.8103 0.75%
2010-09-08 0 1.340 1.330 1.350 1.340 1.340 20,000 26,800 1.3400 0.809 0.803 0.815 0.809 0.809 33,118 0.8092 -1.47%
2010-09-07 0 1.360 1.330 1.360 1.330 1.360 82,000 110,440 1.3468 0.821 0.803 0.821 0.803 0.821 135,782 0.8134 0.00%
2010-09-06 0 1.360 1.350 1.360 1.370 1.370 10,000 13,700 1.3700 0.821 0.815 0.821 0.827 0.827 16,559 0.8274 -1.45%
2010-09-03 0 1.380 1.330 1.380 1.330 1.380 62,000 85,400 1.3774 0.833 0.803 0.833 0.803 0.833 102,664 0.8318 2.22%
2010-09-02 0 1.350 1.350 1.390 1.350 1.350 170,000 233,400 1.3729 0.815 0.815 0.839 0.815 0.815 281,499 0.8291 -2.17%
2010-09-01 0 1.380 1.340 1.400 1.380 1.380 8,000 11,040 1.3800 0.833 0.809 0.845 0.833 0.833 13,247 0.8334 -1.43%
2010-08-31 0 1.400 1.350 1.400 1.350 1.400 118,000 163,000 1.3814 0.845 0.815 0.845 0.815 0.845 195,394 0.8342 0.00%
2010-08-30 0 1.400 1.380 1.400 1.400 1.400 28,000 39,200 1.4000 0.845 0.833 0.845 0.845 0.845 46,365 0.8455 1.45%
2010-08-27 0 1.380 1.330 1.390 1.300 1.380 22,000 29,020 1.3191 0.833 0.803 0.839 0.785 0.833 36,429 0.7966 -1.43%
2010-08-26 0 1.400 1.370 1.420 1.400 1.460 220,000 319,860 1.4539 0.845 0.827 0.858 0.845 0.882 364,293 0.8780 0.00%
2010-08-25 0 1.400 1.370 1.400 1.370 1.400 108,000 150,340 1.3920 0.845 0.827 0.845 0.827 0.845 178,835 0.8407 0.00%
2010-08-24 0 1.400 1.400 1.410 1.390 1.410 108,000 151,260 1.4006 0.845 0.845 0.852 0.839 0.852 178,835 0.8458 2.94%
2010-08-23 0 1.360 1.350 1.380 1.350 1.400 102,000 139,820 1.3708 0.821 0.815 0.833 0.815 0.845 168,900 0.8278 -2.16%
2010-08-20 0 1.390 1.360 1.390 1.350 1.390 46,000 62,960 1.3687 0.839 0.821 0.839 0.815 0.839 76,170 0.8266 0.72%
2010-08-19 0 1.380 1.360 1.420 1.370 1.430 296,000 411,720 1.3909 0.833 0.821 0.858 0.827 0.864 490,140 0.8400 4.55%
2010-08-18 0 1.350 1.350 1.390 1.350 1.410 522,000 709,980 1.3601 0.797 0.797 0.821 0.797 0.833 884,013 0.8031 -4.26%
2010-08-17 0 1.410 1.370 1.410 1.400 1.420 112,000 157,800 1.4089 0.833 0.809 0.833 0.827 0.838 189,673 0.8320 0.00%
2010-08-16 0 1.410 1.350 1.410 1.320 1.450 2,194,000 2,998,960 1.3669 0.833 0.797 0.833 0.779 0.856 3,715,565 0.8071 -1.40%
2010-08-13 0 1.430 1.390 1.430 1.430 1.450 80,000 115,600 1.4450 0.844 0.821 0.844 0.844 0.856 135,481 0.8533 0.70%
2010-08-12 0 1.420 1.410 1.460 1.410 1.480 548,000 795,140 1.4510 0.838 0.833 0.862 0.833 0.874 928,045 0.8568 -4.70%
2010-08-11 0 1.490 1.470 1.490 1.480 1.500 490,000 732,020 1.4939 0.880 0.868 0.880 0.874 0.886 829,821 0.8821 0.00%
2010-08-10 0 1.490 1.440 1.490 1.490 1.490 26,000 38,740 1.4900 0.880 0.850 0.880 0.880 0.880 44,031 0.8798 0.68%
2010-08-09 0 1.480 1.450 1.490 1.440 1.490 224,000 331,160 1.4784 0.874 0.856 0.880 0.850 0.880 379,347 0.8730 0.00%
2010-08-06 0 1.480 1.420 1.490 1.450 1.490 452,976 669,534 1.4781 0.874 0.838 0.880 0.856 0.880 767,120 0.8728 -0.67%
2010-08-05 0 1.490 1.450 1.490 1.420 1.490 86,000 125,760 1.4623 0.880 0.856 0.880 0.838 0.880 145,642 0.8635 2.05%
2010-08-04 0 1.460 1.450 1.500 1.420 1.500 76,000 109,520 1.4411 0.862 0.856 0.886 0.838 0.886 128,707 0.8509 2.82%
2010-08-03 0 1.420 1.420 1.470 1.420 1.420 28,000 39,760 1.4200 0.838 0.838 0.868 0.838 0.838 47,418 0.8385 -3.40%
2010-08-02 0 1.470 1.470 1.500 1.450 1.560 54,000 80,860 1.4974 0.868 0.868 0.886 0.856 0.921 91,450 0.8842 -2.00%
2010-07-30 0 1.500 1.460 1.580 1.400 1.500 444,000 648,260 1.4600 0.886 0.862 0.933 0.827 0.886 751,919 0.8621 6.38%
2010-07-29 0 1.410 1.370 1.410 - - 0 0 - 0.833 0.809 0.833 - - 0 - -1.40%
2010-07-28 0 1.430 1.390 1.430 1.440 1.440 12,000 17,280 1.4400 0.844 0.821 0.844 0.850 0.850 20,322 0.8503 2.14%
2010-07-27 0 1.400 1.370 1.400 1.400 1.400 20,000 28,000 1.4000 0.827 0.809 0.827 0.827 0.827 33,870 0.8267 0.00%
2010-07-26 0 1.400 1.370 1.420 1.400 1.410 260,000 365,780 1.4068 0.827 0.809 0.838 0.827 0.833 440,313 0.8307 0.00%
2010-07-23 0 1.400 1.400 1.420 1.340 1.450 180,000 254,920 1.4162 0.827 0.827 0.838 0.791 0.856 304,832 0.8363 0.00%
2010-07-22 0 1.400 1.340 1.430 - - 0 0 - 0.827 0.791 0.844 - - 0 - 0.00%
2010-07-21 0 1.400 1.400 1.450 1.400 1.450 158,000 226,500 1.4335 0.827 0.827 0.856 0.827 0.856 267,575 0.8465 0.00%
2010-07-20 0 1.400 1.360 1.430 1.400 1.430 64,000 90,820 1.4191 0.827 0.803 0.844 0.827 0.844 108,385 0.8379 -2.10%
2010-07-19 0 1.430 1.350 1.430 1.330 1.450 336,000 470,200 1.3994 0.844 0.797 0.844 0.785 0.856 569,020 0.8263 -3.38%
2010-07-16 0 1.480 1.460 1.500 1.460 1.520 298,000 439,900 1.4762 0.874 0.862 0.886 0.862 0.898 504,667 0.8717 2.07%
2010-07-15 0 1.450 1.380 1.450 1.400 1.450 78,000 111,500 1.4295 0.856 0.815 0.856 0.827 0.856 132,094 0.8441 0.69%
2010-07-14 0 1.440 1.400 1.440 1.440 1.450 104,000 150,160 1.4438 0.850 0.827 0.850 0.850 0.856 176,125 0.8526 0.00%
2010-07-13 0 1.440 1.430 1.470 1.440 1.480 458,000 668,720 1.4601 0.850 0.844 0.868 0.850 0.874 775,628 0.8622 0.00%
2010-07-12 0 1.440 1.400 1.450 1.440 1.460 94,000 136,600 1.4532 0.850 0.827 0.856 0.850 0.862 159,190 0.8581 -2.04%
2010-07-09 0 1.470 1.450 1.480 1.360 1.490 170,000 250,380 1.4728 0.868 0.856 0.874 0.803 0.880 287,897 0.8697 -1.34%
2010-07-08 0 1.490 1.380 1.490 1.340 1.550 2,028,000 2,767,560 1.3647 0.880 0.815 0.880 0.791 0.915 3,434,442 0.8058 10.37%
2010-07-07 0 1.350 1.320 1.350 1.330 1.360 1,284,000 1,732,900 1.3496 0.797 0.779 0.797 0.785 0.803 2,174,469 0.7969 -6.90%
2010-07-06 0 1.450 1.440 1.450 1.350 1.460 1,338,000 1,934,700 1.4460 0.856 0.850 0.856 0.797 0.862 2,265,919 0.8538 0.00%
2010-07-05 0 1.450 1.450 1.480 1.400 1.480 92,000 134,120 1.4578 0.856 0.856 0.874 0.827 0.874 155,803 0.8608 -0.68%
2010-07-02 0 1.460 1.460 1.490 - - 16,000 23,360 1.4600 0.862 0.862 0.880 - - 27,096 0.8621 0.00%
2010-06-30 0 1.460 1.460 1.520 1.460 1.460 74,000 108,040 1.4600 0.862 0.862 0.898 0.862 0.862 125,320 0.8621 0.00%
2010-06-29 0 1.460 1.460 1.560 1.460 1.460 70,000 102,200 1.4600 0.862 0.862 0.921 0.862 0.862 118,546 0.8621 0.00%
2010-06-28 0 1.460 1.390 1.460 1.460 1.470 50,000 73,100 1.4620 0.862 0.821 0.862 0.862 0.868 84,676 0.8633 0.00%
2010-06-25 0 1.460 1.460 1.520 - - 0 0 - 0.862 0.862 0.898 - - 0 - 0.00%
2010-06-24 0 1.460 1.430 1.460 1.400 1.490 22,000 32,220 1.4645 0.862 0.844 0.862 0.827 0.880 37,257 0.8648 -1.35%
2010-06-23 0 1.480 1.500 1.530 1.480 1.480 30,000 44,400 1.4800 0.874 0.886 0.903 0.874 0.874 50,805 0.8739 -4.52%
2010-06-22 0 1.550 1.500 1.550 - - 0 0 - 0.915 0.886 0.915 - - 0 - 0.00%
2010-06-21 0 1.550 1.500 1.600 1.500 1.550 14,000 21,500 1.5357 0.915 0.886 0.945 0.886 0.915 23,709 0.9068 -1.90%
2010-06-18 0 1.580 1.540 1.580 1.530 1.580 18,000 27,940 1.5522 0.933 0.909 0.933 0.903 0.933 30,483 0.9166 2.60%
2010-06-17 0 1.540 1.530 1.540 1.500 1.540 16,000 24,240 1.5150 0.909 0.903 0.909 0.886 0.909 27,096 0.8946 2.67%
2010-06-15 0 1.500 1.500 1.560 - - 0 0 - 0.886 0.886 0.921 - - 0 - 0.00%
2010-06-14 0 1.500 1.460 1.500 - - 0 0 - 0.886 0.862 0.886 - - 0 - -0.66%
2010-06-11 0 1.510 1.450 1.530 - - 0 0 - 0.892 0.856 0.903 - - 0 - 0.00%
2010-06-10 0 1.510 1.440 1.520 - - 0 0 - 0.892 0.850 0.898 - - 0 - 0.00%
2010-06-09 0 1.510 1.440 1.550 1.430 1.510 16,000 23,240 1.4525 0.892 0.850 0.915 0.844 0.892 27,096 0.8577 -3.82%
2010-06-08 0 1.570 1.450 1.570 - - 0 0 - 0.927 0.856 0.927 - - 0 - -0.63%
2010-06-07 0 1.580 1.500 1.580 1.580 1.580 20,000 31,600 1.5800 0.933 0.886 0.933 0.933 0.933 33,870 0.9330 -1.25%
2010-06-04 0 1.600 1.460 1.600 1.500 1.600 68,000 108,600 1.5971 0.945 0.862 0.945 0.886 0.945 115,159 0.9430 0.00%
2010-06-03 0 1.600 1.600 1.640 1.600 1.640 40,000 64,800 1.6200 0.945 0.945 0.968 0.945 0.968 67,740 0.9566 -2.44%
2010-06-02 0 1.640 1.610 1.640 1.500 1.640 296,000 465,320 1.5720 0.968 0.951 0.968 0.886 0.968 501,280 0.9283 2.50%
2010-06-01 0 1.600 1.600 1.630 1.500 1.670 504,000 807,400 1.6020 0.945 0.945 0.962 0.886 0.986 853,530 0.9460 -3.03%
2010-05-31 0 1.650 1.650 1.690 1.340 1.700 1,152,000 1,836,040 1.5938 0.974 0.974 0.998 0.791 1.004 1,950,926 0.9411 21.32%
2010-05-28 0 1.360 1.360 1.400 1.360 1.360 216,000 293,920 1.3607 0.803 0.803 0.827 0.803 0.803 365,799 0.8035 -2.86%
2010-05-27 0 1.400 1.350 1.400 1.350 1.450 90,000 123,600 1.3733 0.827 0.797 0.827 0.797 0.856 152,416 0.8109 0.00%
2010-05-26 0 1.400 1.320 1.410 1.400 1.420 48,000 67,920 1.4150 0.827 0.779 0.833 0.827 0.838 81,289 0.8355 0.00%
2010-05-25 0 1.400 1.400 1.420 1.350 1.400 126,000 175,900 1.3960 0.827 0.827 0.838 0.797 0.827 213,383 0.8243 -4.11%
2010-05-24 0 1.460 1.420 1.460 1.390 1.480 60,000 85,860 1.4310 0.862 0.838 0.862 0.821 0.874 101,611 0.8450 5.04%
2010-05-20 0 1.390 1.340 1.400 1.240 1.480 164,000 218,840 1.3344 0.821 0.791 0.827 0.732 0.874 277,736 0.7879 -0.71%
2010-05-19 0 1.400 1.400 1.450 1.400 1.450 74,000 105,160 1.4211 0.827 0.827 0.856 0.827 0.856 125,320 0.8391 -4.11%
2010-05-18 0 1.460 1.460 1.470 1.460 1.460 94,000 137,240 1.4600 0.862 0.862 0.868 0.862 0.862 159,190 0.8621 0.00%
2010-05-17 0 1.460 1.460 1.510 1.340 1.530 478,000 685,420 1.4339 0.862 0.862 0.892 0.791 0.903 809,499 0.8467 -7.01%
2010-05-14 0 1.570 1.300 1.490 1.240 1.570 394,000 566,720 1.4384 0.927 0.768 0.880 0.732 0.927 667,244 0.8493 -0.63%
2010-05-13 0 1.580 1.540 1.600 1.550 1.580 250,000 387,800 1.5512 0.933 0.909 0.945 0.915 0.933 423,378 0.9160 0.00%
2010-05-12 0 1.580 1.570 1.600 1.560 1.580 62,000 97,460 1.5719 0.933 0.927 0.945 0.921 0.933 104,998 0.9282 0.00%
2010-05-11 0 1.580 1.540 1.600 1.580 1.600 102,000 162,120 1.5894 0.933 0.909 0.945 0.933 0.945 172,738 0.9385 -1.25%
2010-05-10 0 1.600 1.590 1.600 1.520 1.600 198,000 314,920 1.5905 0.945 0.939 0.945 0.898 0.945 335,315 0.9392 0.00%
2010-05-07 0 1.600 1.570 1.600 1.550 1.600 192,000 300,800 1.5667 0.945 0.927 0.945 0.915 0.945 325,154 0.9251 1.27%
2010-05-06 0 1.580 1.550 1.580 1.580 1.610 702,000 1,121,480 1.5975 0.933 0.915 0.933 0.933 0.951 1,188,845 0.9433 -1.25%
2010-05-05 0 1.600 1.550 1.600 1.580 1.600 380,000 603,080 1.5871 0.945 0.915 0.945 0.933 0.945 643,535 0.9371 0.00%
2010-05-04 0 1.600 1.590 1.600 1.590 1.600 122,000 194,800 1.5967 0.945 0.939 0.945 0.939 0.945 206,608 0.9428 0.00%
2010-05-03 0 1.600 1.550 1.600 1.590 1.600 234,000 373,940 1.5980 0.945 0.915 0.945 0.939 0.945 396,282 0.9436 0.00%
2010-04-30 0 1.600 1.590 1.600 1.600 1.600 150,000 240,000 1.6000 0.945 0.939 0.945 0.945 0.945 254,027 0.9448 0.00%
2010-04-29 0 1.600 1.580 1.600 1.580 1.600 370,000 588,960 1.5918 0.945 0.933 0.945 0.933 0.945 626,599 0.9399 0.00%
2010-04-28 0 1.600 1.600 1.610 1.590 1.620 294,000 469,900 1.5983 0.945 0.945 0.951 0.939 0.957 497,893 0.9438 -1.23%
2010-04-27 0 1.620 1.620 1.640 1.600 1.620 110,000 177,500 1.6136 0.957 0.957 0.968 0.945 0.957 186,286 0.9528 1.25%
2010-04-26 0 1.600 1.600 1.630 1.600 1.600 20,000 32,000 1.6000 0.945 0.945 0.962 0.945 0.945 33,870 0.9448 0.00%
2010-04-23 0 1.600 1.580 1.600 1.600 1.610 752,000 1,206,980 1.6050 0.945 0.933 0.945 0.945 0.951 1,273,521 0.9478 -1.84%
2010-04-22 0 1.630 1.620 1.650 1.600 1.630 474,000 763,760 1.6113 0.962 0.957 0.974 0.945 0.962 802,725 0.9515 0.00%
2010-04-21 0 1.630 1.620 1.630 1.600 1.640 134,000 217,420 1.6225 0.962 0.957 0.962 0.945 0.968 226,931 0.9581 1.87%
2010-04-20 0 1.600 1.580 1.600 1.600 1.670 881,024 1,422,278 1.6143 0.945 0.933 0.945 0.945 0.986 1,492,025 0.9533 -1.23%
2010-04-19 0 1.620 1.620 1.640 1.620 1.620 154,000 249,520 1.6203 0.957 0.957 0.968 0.957 0.957 260,801 0.9567 -1.82%
2010-04-16 0 1.650 1.650 1.680 1.610 1.650 120,000 195,840 1.6320 0.974 0.974 0.992 0.951 0.974 203,221 0.9637 2.48%
2010-04-15 0 1.610 1.610 1.640 1.600 1.690 1,122,000 1,827,760 1.6290 0.951 0.951 0.968 0.945 0.998 1,900,120 0.9619 -4.73%
2010-04-14 0 1.690 1.690 1.700 1.670 1.700 376,000 632,660 1.6826 0.998 0.998 1.004 0.986 1.004 636,760 0.9936 1.81%
2010-04-13 0 1.660 1.660 1.670 1.650 1.700 606,000 1,003,300 1.6556 0.980 0.980 0.986 0.974 1.004 1,026,268 0.9776 -0.60%
2010-04-12 0 1.670 1.670 1.700 1.660 1.740 482,000 810,660 1.6819 0.986 0.986 1.004 0.980 1.027 816,273 0.9931 -2.91%
2010-04-09 0 1.720 1.700 1.720 1.700 1.870 2,452,000 4,426,560 1.8053 1.016 1.004 1.016 1.004 1.104 4,152,491 1.0660 -4.44%
2010-04-08 0 1.800 1.790 1.800 1.560 1.800 23,844,000 38,340,520 1.6080 1.063 1.057 1.063 0.921 1.063 40,380,099 0.9495 13.21%
2010-04-07 0 1.590 1.560 1.590 1.590 1.600 192,000 306,280 1.5952 0.939 0.921 0.939 0.939 0.945 325,154 0.9420 0.00%
2010-04-01 0 1.590 1.590 1.600 1.550 1.640 78,000 124,820 1.6003 0.939 0.939 0.945 0.915 0.968 132,094 0.9449 -0.62%
2010-03-31 0 1.600 1.550 1.600 1.530 1.600 172,000 265,940 1.5462 0.945 0.915 0.945 0.903 0.945 291,284 0.9130 0.63%
2010-03-30 0 1.590 1.590 1.600 1.500 1.600 482,000 766,680 1.5906 0.939 0.939 0.945 0.886 0.945 816,273 0.9392 -1.24%
2010-03-29 0 1.610 1.610 1.630 1.600 1.650 314,000 511,420 1.6287 0.951 0.951 0.962 0.945 0.974 531,763 0.9617 0.00%
2010-03-26 0 1.610 1.610 1.640 1.600 1.650 224,000 361,400 1.6134 0.951 0.951 0.968 0.945 0.974 379,347 0.9527 0.00%
2010-03-25 0 1.610 1.610 1.620 1.600 1.630 352,000 569,140 1.6169 0.951 0.951 0.957 0.945 0.962 596,116 0.9547 -1.23%
2010-03-24 0 1.630 1.630 1.650 1.620 1.630 120,000 194,520 1.6210 0.962 0.962 0.974 0.957 0.962 203,221 0.9572 0.00%
2010-03-23 0 1.630 1.630 1.640 1.630 1.650 210,000 343,440 1.6354 0.962 0.962 0.968 0.962 0.974 355,638 0.9657 0.00%
2010-03-22 0 1.630 1.630 1.650 1.630 1.700 222,000 364,300 1.6410 0.962 0.962 0.974 0.962 1.004 375,960 0.9690 -1.21%
2010-03-19 0 1.650 1.630 1.650 1.650 1.650 52,000 85,800 1.6500 0.974 0.962 0.974 0.974 0.974 88,063 0.9743 0.61%
2010-03-18 0 1.640 1.640 1.650 1.640 1.650 220,000 362,480 1.6476 0.968 0.968 0.974 0.968 0.974 372,573 0.9729 -0.61%
2010-03-17 0 1.650 1.650 1.680 1.650 1.680 130,000 216,780 1.6675 0.974 0.974 0.992 0.974 0.992 220,157 0.9847 1.23%
2010-03-16 0 1.630 1.630 1.650 1.630 1.640 178,000 291,320 1.6366 0.962 0.962 0.974 0.962 0.968 301,445 0.9664 -0.61%
2010-03-15 0 1.640 1.640 1.650 1.630 1.710 1,362,000 2,250,460 1.6523 0.968 0.968 0.974 0.962 1.010 2,306,563 0.9757 -0.61%
2010-03-12 0 1.650 1.640 1.650 1.630 1.700 3,458,000 5,707,960 1.6507 0.974 0.968 0.974 0.962 1.004 5,856,164 0.9747 -2.94%
2010-03-11 0 1.700 1.690 1.700 1.690 1.780 2,756,000 4,765,620 1.7292 1.004 0.998 1.004 0.998 1.051 4,667,319 1.0211 -3.41%
2010-03-10 0 1.760 1.760 1.770 1.690 1.760 1,816,000 3,136,140 1.7269 1.039 1.039 1.045 0.998 1.039 3,075,418 1.0197 4.14%
2010-03-09 0 1.690 1.690 1.700 1.690 1.690 74,000 125,060 1.6900 0.998 0.998 1.004 0.998 0.998 125,320 0.9979 0.00%
2010-03-08 0 1.690 1.690 1.730 1.690 1.740 3,132,000 5,435,560 1.7355 0.998 0.998 1.022 0.998 1.027 5,304,079 1.0248 -0.59%
2010-03-05 0 1.700 1.680 1.710 1.700 1.700 136,000 231,200 1.7000 1.004 0.992 1.010 1.004 1.004 230,318 1.0038 1.19%
2010-03-04 0 1.680 1.660 1.680 1.680 1.700 48,000 80,760 1.6825 0.992 0.980 0.992 0.992 1.004 81,289 0.9935 -2.33%
2010-03-03 0 1.720 1.670 1.720 1.720 1.730 188,000 323,440 1.7204 1.016 0.986 1.016 1.016 1.022 318,380 1.0159 0.00%
2010-03-02 0 1.720 1.670 1.730 1.650 1.730 476,000 807,380 1.6962 1.016 0.986 1.022 0.974 1.022 806,112 1.0016 -1.71%
2010-03-01 0 1.750 1.710 1.740 1.700 1.750 234,000 405,380 1.7324 1.033 1.010 1.027 1.004 1.033 396,282 1.0230 2.34%
2010-02-26 0 1.710 1.710 1.720 1.690 1.710 156,000 264,940 1.6983 1.010 1.010 1.016 0.998 1.010 264,188 1.0028 1.18%
2010-02-25 0 1.690 1.660 1.690 1.650 1.700 174,000 292,280 1.6798 0.998 0.980 0.998 0.974 1.004 294,671 0.9919 2.42%
2010-02-24 0 1.650 1.640 1.700 1.630 1.650 38,000 62,500 1.6447 0.974 0.968 1.004 0.962 0.974 64,353 0.9712 0.00%
2010-02-23 0 1.650 1.650 1.710 1.650 1.650 344,000 571,100 1.6602 0.974 0.974 1.010 0.974 0.974 582,568 0.9803 0.00%
2010-02-22 0 1.650 1.650 1.710 1.620 1.650 196,000 322,420 1.6450 0.974 0.974 1.010 0.957 0.974 331,928 0.9714 0.61%
2010-02-19 0 1.640 1.610 1.640 1.610 1.700 240,000 392,700 1.6363 0.968 0.951 0.968 0.951 1.004 406,443 0.9662 -5.75%
2010-02-18 0 1.740 1.720 1.740 1.700 1.740 236,000 405,880 1.7198 1.027 1.016 1.027 1.004 1.027 399,669 1.0155 1.75%
2010-02-17 0 1.710 1.710 1.760 1.690 1.780 324,000 568,060 1.7533 1.010 1.010 1.039 0.998 1.051 548,698 1.0353 2.40%
2010-02-12 0 1.670 1.670 1.700 1.670 1.670 15,140,000 25,733,800 1.6997 0.986 0.986 1.004 0.986 0.986 25,639,771 1.0037 -1.18%
2010-02-11 0 1.690 1.690 1.700 1.680 1.730 10,140,000 17,036,460 1.6801 0.998 0.998 1.004 0.992 1.022 17,172,211 0.9921 -2.31%
2010-02-10 0 1.730 1.710 1.730 1.650 1.740 1,096,000 1,889,940 1.7244 1.022 1.010 1.022 0.974 1.027 1,856,089 1.0182 1.76%
2010-02-09 0 1.700 1.670 1.730 1.670 1.700 110,000 185,200 1.6836 1.004 0.986 1.022 0.986 1.004 186,286 0.9942 4.29%
2010-02-08 0 1.630 1.620 1.690 1.610 1.750 616,000 1,050,360 1.7051 0.962 0.957 0.998 0.951 1.033 1,043,203 1.0069 0.00%
2010-02-05 0 1.630 1.600 1.640 1.600 1.650 58,000 94,040 1.6214 0.962 0.945 0.968 0.945 0.974 98,224 0.9574 -4.12%
2010-02-04 0 1.700 1.660 1.700 1.640 1.700 2,616,000 4,442,820 1.6983 1.004 0.980 1.004 0.968 1.004 4,430,227 1.0028 0.00%
2010-02-03 0 1.700 1.670 1.700 1.650 1.750 170,000 287,920 1.6936 1.004 0.986 1.004 0.974 1.033 287,897 1.0001 4.29%
2010-02-02 0 1.630 1.630 1.650 1.610 1.650 150,000 244,340 1.6289 0.962 0.962 0.974 0.951 0.974 254,027 0.9619 -2.98%
2010-02-01 0 1.680 1.640 1.680 1.610 1.680 208,000 342,440 1.6463 0.992 0.968 0.992 0.951 0.992 352,250 0.9721 -1.18%
2010-01-29 0 1.700 1.700 1.730 1.600 1.700 410,000 681,280 1.6617 1.004 1.004 1.022 0.945 1.004 694,340 0.9812 4.94%
2010-01-28 0 1.620 1.620 1.640 1.580 1.670 474,000 772,520 1.6298 0.957 0.957 0.968 0.933 0.986 802,725 0.9624 -1.82%
2010-01-27 0 1.650 1.650 1.670 1.640 1.660 338,000 557,600 1.6497 0.974 0.974 0.986 0.968 0.980 572,407 0.9741 0.00%
2010-01-26 0 1.650 1.640 1.680 1.650 1.660 370,000 611,400 1.6524 0.974 0.968 0.992 0.974 0.980 626,599 0.9757 -1.79%
2010-01-25 0 1.680 1.660 1.750 1.600 1.680 514,000 843,180 1.6404 0.992 0.980 1.033 0.945 0.992 870,465 0.9687 -2.33%
2010-01-22 0 1.720 1.720 1.740 1.630 1.720 300,000 504,820 1.6827 1.016 1.016 1.027 0.962 1.016 508,054 0.9936 1.18%
2010-01-21 0 1.700 1.700 1.710 1.690 1.710 344,000 585,100 1.7009 1.004 1.004 1.010 0.998 1.010 582,568 1.0043 -1.73%
2010-01-20 0 1.730 1.720 1.730 1.680 1.780 3,086,000 5,437,800 1.7621 1.022 1.016 1.022 0.992 1.051 5,226,178 1.0405 -0.57%
2010-01-19 0 1.740 1.740 1.760 1.720 1.760 296,000 514,620 1.7386 1.027 1.027 1.039 1.016 1.039 501,280 1.0266 0.00%
2010-01-18 0 1.740 1.740 1.750 1.730 1.760 344,000 598,280 1.7392 1.027 1.027 1.033 1.022 1.039 582,568 1.0270 -2.79%
2010-01-15 0 1.790 1.760 1.800 1.770 1.800 74,000 131,900 1.7824 1.057 1.039 1.063 1.045 1.063 125,320 1.0525 0.00%
2010-01-14 0 1.790 1.780 1.790 1.760 1.850 518,000 939,860 1.8144 1.057 1.051 1.057 1.039 1.092 877,239 1.0714 1.70%
2010-01-13 0 1.760 1.750 1.760 1.760 1.780 230,000 405,820 1.7644 1.039 1.033 1.039 1.039 1.051 389,508 1.0419 -2.22%
2010-01-12 0 1.800 1.780 1.800 1.780 1.830 566,000 1,019,340 1.8010 1.063 1.051 1.063 1.051 1.081 958,528 1.0634 -0.55%
2010-01-11 0 1.810 1.810 1.820 1.790 1.820 464,000 835,860 1.8014 1.069 1.069 1.075 1.057 1.075 785,790 1.0637 0.56%
2010-01-08 0 1.800 1.800 1.820 1.790 1.830 312,000 562,920 1.8042 1.063 1.063 1.075 1.057 1.081 528,376 1.0654 0.00%
2010-01-07 0 1.800 1.800 1.820 1.800 1.840 300,000 542,640 1.8088 1.063 1.063 1.075 1.063 1.086 508,054 1.0681 0.00%
2010-01-06 0 1.800 1.800 1.820 1.740 1.980 1,434,000 2,606,080 1.8174 1.063 1.063 1.075 1.027 1.169 2,428,496 1.0731 2.27%
2010-01-05 0 1.760 1.750 1.760 1.740 1.800 968,000 1,705,540 1.7619 1.039 1.033 1.039 1.027 1.063 1,639,320 1.0404 -1.12%
2010-01-04 0 1.780 1.770 1.780 1.730 1.880 774,000 1,406,600 1.8173 1.051 1.045 1.051 1.022 1.110 1,310,778 1.0731 -5.32%
2009-12-31 0 1.880 1.870 1.890 1.850 1.910 3,124,000 5,864,800 1.8773 1.110 1.104 1.116 1.092 1.128 5,290,531 1.1085 3.30%
2009-12-30 0 1.820 1.820 1.830 1.690 1.820 4,140,000 7,308,800 1.7654 1.075 1.075 1.081 0.998 1.075 7,011,140 1.0425 6.43%
2009-12-29 0 1.710 1.700 1.710 1.690 1.730 2,066,000 3,541,980 1.7144 1.010 1.004 1.010 0.998 1.022 3,498,796 1.0123 0.00%
2009-12-28 0 1.710 1.700 1.720 1.700 1.750 1,952,000 3,340,620 1.7114 1.010 1.004 1.016 1.004 1.033 3,305,735 1.0106 1.79%
2009-12-24 0 1.680 1.660 1.680 1.650 1.690 1,200,000 2,002,520 1.6688 0.992 0.980 0.992 0.974 0.998 2,032,214 0.9854 -0.59%
2009-12-23 0 1.690 1.670 1.690 1.660 1.700 2,040,000 3,416,520 1.6748 0.998 0.986 0.998 0.980 1.004 3,454,764 0.9889 1.20%
2009-12-22 0 1.670 1.660 1.670 1.650 1.710 4,698,000 7,923,460 1.6866 0.986 0.980 0.986 0.974 1.010 7,956,119 0.9959 -0.60%
2009-12-21 0 1.680 1.650 1.660 1.660 1.740 2,538,000 4,273,460 1.6838 0.992 0.974 0.980 0.980 1.027 4,298,133 0.9943 -2.89%
2009-12-18 0 1.730 1.710 1.730 1.700 1.740 2,042,000 3,506,720 1.7173 1.022 1.010 1.022 1.004 1.027 3,458,151 1.0140 -0.57%
2009-12-17 0 1.740 1.730 1.750 1.720 1.780 2,200,000 3,839,760 1.7453 1.027 1.022 1.033 1.016 1.051 3,725,726 1.0306 -1.14%
2009-12-16 0 1.760 1.750 1.770 1.710 1.770 2,476,000 4,313,440 1.7421 1.039 1.033 1.045 1.010 1.045 4,193,136 1.0287 1.15%
2009-12-15 0 1.740 1.730 1.750 1.700 1.780 1,872,000 3,240,080 1.7308 1.027 1.022 1.033 1.004 1.051 3,170,254 1.0220 -0.57%
2009-12-14 0 1.750 1.750 1.770 1.660 1.810 4,336,000 7,525,840 1.7357 1.033 1.033 1.045 0.980 1.069 7,343,068 1.0249 -3.31%
2009-12-11 0 1.810 1.780 1.810 1.780 1.860 2,480,000 4,520,040 1.8226 1.069 1.051 1.069 1.051 1.098 4,199,910 1.0762 -1.63%
2009-12-10 0 1.840 1.820 1.850 1.820 1.870 1,926,000 3,560,200 1.8485 1.086 1.075 1.092 1.075 1.104 3,261,704 1.0915 -0.54%
2009-12-09 0 1.850 1.840 1.860 1.820 1.850 1,458,000 2,675,340 1.8349 1.092 1.086 1.098 1.075 1.092 2,469,140 1.0835 0.00%
2009-12-08 0 1.850 1.860 1.870 1.820 1.880 2,394,000 4,410,000 1.8421 1.092 1.098 1.104 1.075 1.110 4,054,268 1.0877 -2.12%
2009-12-07 0 1.890 1.880 1.900 1.880 1.960 2,646,000 5,076,980 1.9187 1.116 1.110 1.122 1.110 1.157 4,481,033 1.1330 -1.05%
2009-12-04 0 1.940 1.930 1.940 1.840 1.990 2,748,000 5,264,500 1.9158 1.128 1.122 1.128 1.070 1.157 4,726,867 1.1137 -3.00%
2009-12-03 0 2.000 1.970 2.000 1.980 2.010 2,160,000 4,305,280 1.9932 1.163 1.145 1.163 1.151 1.169 3,715,441 1.1588 0.50%
2009-12-02 0 1.990 1.970 1.990 1.980 2.060 3,478,000 6,983,060 2.0078 1.157 1.145 1.157 1.151 1.198 5,982,548 1.1672 -0.50%
2009-12-01 0 2.000 1.980 2.000 1.910 2.040 6,868,000 13,545,780 1.9723 1.163 1.151 1.163 1.110 1.186 11,813,727 1.1466 4.17%
2009-11-30 0 1.920 1.880 1.920 1.790 2.000 21,452,000 39,770,420 1.8539 1.116 1.093 1.116 1.041 1.163 36,899,835 1.0778 -0.52%
2009-11-27 0 1.930 1.920 1.940 1.920 2.020 3,692,000 7,322,940 1.9835 1.122 1.116 1.128 1.116 1.174 6,350,652 1.1531 -6.31%
2009-11-26 0 2.060 2.060 2.090 2.020 2.160 4,068,000 8,366,860 2.0568 1.198 1.198 1.215 1.174 1.256 6,997,414 1.1957 -4.63%
2009-11-25 0 2.160 2.150 2.170 2.150 2.300 6,806,000 15,005,780 2.2048 1.256 1.250 1.262 1.250 1.337 11,707,080 1.2818 -0.46%
2009-11-24 0 2.170 2.160 2.170 2.110 2.250 10,568,000 22,838,740 2.1611 1.262 1.256 1.262 1.227 1.308 18,178,140 1.2564 4.83%
2009-11-23 0 2.070 2.060 2.070 1.880 2.300 9,584,000 20,025,400 2.0895 1.203 1.198 1.203 1.093 1.337 16,485,550 1.2147 9.52%
2009-11-20 0 1.890 1.890 1.900 1.820 1.900 2,532,000 4,694,340 1.8540 1.099 1.099 1.105 1.058 1.105 4,355,323 1.0778 3.28%
2009-11-19 0 1.830 1.830 1.840 1.820 1.860 2,264,000 4,151,280 1.8336 1.064 1.064 1.070 1.058 1.081 3,894,333 1.0660 0.00%
2009-11-18 0 1.830 1.820 1.830 1.820 1.850 1,444,000 2,652,180 1.8367 1.064 1.058 1.064 1.058 1.076 2,483,841 1.0678 -0.54%
2009-11-17 0 1.840 1.820 1.850 1.820 1.860 1,936,000 3,564,160 1.8410 1.070 1.058 1.076 1.058 1.081 3,330,136 1.0703 1.10%
2009-11-16 0 1.820 1.810 1.840 1.780 1.840 2,706,000 4,872,160 1.8005 1.058 1.052 1.070 1.035 1.070 4,654,622 1.0467 1.11%
2009-11-13 0 1.800 1.800 1.820 1.800 1.830 1,960,000 3,555,900 1.8142 1.046 1.046 1.058 1.046 1.064 3,371,419 1.0547 0.00%
2009-11-12 0 1.800 1.800 1.820 1.800 1.850 2,568,000 4,681,140 1.8229 1.046 1.046 1.058 1.046 1.076 4,417,247 1.0597 -1.64%
2009-11-11 0 1.830 1.830 1.840 1.790 1.830 3,110,000 5,625,260 1.8088 1.064 1.064 1.070 1.041 1.064 5,349,547 1.0515 1.67%
2009-11-10 0 1.800 1.800 1.810 1.790 1.820 2,266,000 4,083,400 1.8020 1.046 1.046 1.052 1.041 1.058 3,897,773 1.0476 0.00%
2009-11-09 0 1.800 1.790 1.810 1.790 1.840 2,356,000 4,262,740 1.8093 1.046 1.041 1.052 1.041 1.070 4,052,583 1.0519 0.56%
2009-11-06 0 1.790 1.790 1.800 1.780 1.840 2,562,000 4,657,060 1.8177 1.041 1.041 1.046 1.035 1.070 4,406,926 1.0568 -2.19%
2009-11-05 0 1.830 1.800 1.830 1.790 1.840 12,602,000 22,313,940 1.7707 1.064 1.046 1.064 1.041 1.070 21,676,847 1.0294 1.10%
2009-11-04 0 1.810 1.800 1.820 1.800 1.840 4,608,000 8,394,280 1.8217 1.052 1.046 1.058 1.046 1.070 7,926,274 1.0590 0.56%
2009-11-03 0 1.800 1.790 1.810 1.780 1.820 2,008,000 3,617,380 1.8015 1.046 1.041 1.052 1.035 1.058 3,453,984 1.0473 -1.64%
2009-11-02 0 1.830 1.810 1.830 1.800 1.850 2,518,000 4,593,700 1.8243 1.064 1.052 1.064 1.046 1.076 4,331,241 1.0606 0.55%
2009-10-30 0 1.820 1.810 1.820 1.800 1.830 1,530,000 2,777,520 1.8154 1.058 1.052 1.058 1.046 1.064 2,631,771 1.0554 1.68%
2009-10-29 0 1.790 1.780 1.790 1.750 1.830 5,228,000 9,435,600 1.8048 1.041 1.035 1.041 1.017 1.064 8,992,744 1.0492 -2.19%
2009-10-28 0 1.830 1.800 1.860 1.620 1.850 4,082,000 7,187,720 1.7608 1.064 1.046 1.081 0.942 1.076 7,021,496 1.0237 12.27%
2009-10-27 0 1.630 1.630 1.670 1.610 1.880 5,805,468 10,311,829 1.7762 0.948 0.948 0.971 0.936 1.093 9,986,053 1.0326 -9.44%
2009-10-23 0 1.800 1.790 1.810 1.790 1.840 2,200,000 3,999,220 1.8178 1.046 1.041 1.052 1.041 1.070 3,784,246 1.0568 0.00%
2009-10-22 0 1.800 1.790 1.810 1.790 1.810 1,920,000 3,455,020 1.7995 1.046 1.041 1.052 1.041 1.052 3,302,614 1.0461 0.00%
2009-10-21 0 1.800 1.790 1.800 1.800 1.840 2,208,000 3,996,740 1.8101 1.046 1.041 1.046 1.046 1.070 3,798,006 1.0523 -0.55%
2009-10-20 0 1.810 1.800 1.810 1.790 1.860 3,190,000 5,766,840 1.8078 1.052 1.046 1.052 1.041 1.081 5,487,156 1.0510 -0.55%
2009-10-19 0 1.820 1.800 1.820 1.760 1.820 2,508,000 4,475,340 1.7844 1.058 1.046 1.058 1.023 1.058 4,314,040 1.0374 2.82%
2009-10-16 0 1.770 1.760 1.770 1.760 1.810 3,426,000 6,107,620 1.7827 1.029 1.023 1.029 1.023 1.052 5,893,102 1.0364 0.00%
2009-10-15 0 1.770 1.770 1.780 1.770 1.820 3,263,000 5,819,580 1.7835 1.029 1.029 1.035 1.029 1.058 5,612,724 1.0369 -1.67%
2009-10-14 0 1.800 1.790 1.800 1.780 1.880 4,104,000 7,400,240 1.8032 1.046 1.041 1.046 1.035 1.093 7,059,338 1.0483 -0.55%
2009-10-13 0 1.810 1.810 1.850 1.800 1.860 3,552,000 6,519,860 1.8355 1.052 1.052 1.076 1.046 1.081 6,109,837 1.0671 1.12%
2009-10-12 0 1.790 1.780 1.800 1.770 1.840 3,280,000 5,953,620 1.8151 1.041 1.035 1.046 1.029 1.070 5,641,966 1.0552 -2.72%
2009-10-09 0 1.840 1.840 1.850 1.820 1.920 3,296,000 6,064,040 1.8398 1.070 1.070 1.076 1.058 1.116 5,669,488 1.0696 -1.60%
2009-10-08 0 1.870 1.850 1.880 1.850 1.930 5,496,000 10,303,360 1.8747 1.087 1.076 1.093 1.076 1.122 9,453,734 1.0899 1.63%
2009-10-07 0 1.840 1.830 1.840 1.820 1.870 5,626,000 10,330,660 1.8362 1.070 1.064 1.070 1.058 1.087 9,677,348 1.0675 1.10%
2009-10-06 0 1.820 1.810 1.820 1.790 1.850 5,576,000 10,099,420 1.8112 1.058 1.052 1.058 1.041 1.076 9,591,342 1.0530 1.68%
2009-10-05 0 1.790 1.770 1.790 1.770 1.840 5,712,000 10,244,780 1.7936 1.041 1.029 1.041 1.029 1.070 9,825,278 1.0427 1.13%
2009-10-02 0 1.770 1.760 1.770 1.750 1.800 5,784,000 10,233,560 1.7693 1.029 1.023 1.029 1.017 1.046 9,949,126 1.0286 -1.67%
2009-09-30 0 1.800 1.790 1.800 1.780 1.890 6,810,000 12,284,780 1.8039 1.046 1.041 1.046 1.035 1.099 11,713,960 1.0487 -2.70%
2009-09-29 0 1.850 1.820 1.850 1.800 1.940 6,398,000 12,161,400 1.9008 1.076 1.058 1.076 1.046 1.128 11,005,274 1.1051 -2.63%
2009-09-28 0 1.900 1.890 1.920 1.850 1.980 6,640,010 12,635,119 1.9029 1.105 1.099 1.116 1.076 1.151 11,421,558 1.1063 2.15%
2009-09-25 0 1.860 1.850 1.860 1.830 1.920 6,386,357 12,030,788 1.8838 1.081 1.076 1.081 1.064 1.116 10,985,247 1.0952 -1.59%
2009-09-24 0 1.890 1.880 1.890 1.800 1.960 8,571,125 15,866,986 1.8512 1.099 1.093 1.099 1.046 1.139 14,743,292 1.0762 1.61%
2009-09-23 0 1.860 1.860 1.880 1.840 1.890 5,830,000 10,826,020 1.8570 1.081 1.081 1.093 1.070 1.099 10,028,251 1.0796 -0.53%
2009-09-22 0 1.870 1.870 1.880 1.800 1.920 26,810,000 47,623,780 1.7763 1.087 1.087 1.093 1.046 1.116 46,116,193 1.0327 -0.53%
2009-09-21 0 1.880 1.880 1.900 1.850 1.940 22,330,000 42,030,160 1.8822 1.093 1.093 1.105 1.076 1.128 38,410,093 1.0942 0.00%
2009-09-18 0 1.880 1.880 1.900 1.850 1.930 36,014,000 67,792,080 1.8824 1.093 1.093 1.105 1.076 1.122 61,948,100 1.0943 1.62%
2009-09-17 0 1.850 1.850 1.890 1.850 1.980 6,140,000 11,713,600 1.9078 1.076 1.076 1.099 1.076 1.151 10,561,485 1.1091 -1.60%
2009-09-16 0 1.880 1.880 1.910 1.780 1.940 6,952,000 12,768,660 1.8367 1.093 1.093 1.110 1.035 1.128 11,958,216 1.0678 4.44%
2009-09-15 0 1.800 1.790 1.800 1.770 1.830 4,996,000 9,005,380 1.8025 1.046 1.041 1.046 1.029 1.064 8,593,678 1.0479 0.00%
2009-09-14 0 1.800 1.780 1.800 1.750 1.830 3,420,000 6,129,840 1.7924 1.046 1.035 1.046 1.017 1.064 5,882,782 1.0420 0.56%
2009-09-11 0 1.790 1.760 1.790 1.770 1.830 3,442,000 6,192,640 1.7991 1.041 1.023 1.041 1.029 1.064 5,920,624 1.0459 -1.10%
2009-09-10 0 1.810 1.800 1.810 1.780 1.860 3,290,000 5,981,420 1.8181 1.052 1.046 1.052 1.035 1.081 5,659,167 1.0569 -2.16%
2009-09-09 0 1.850 1.810 1.850 1.790 1.900 3,872,000 7,162,240 1.8498 1.076 1.052 1.076 1.041 1.105 6,660,272 1.0754 -2.63%
2009-09-08 0 1.900 1.850 1.900 1.800 1.910 4,070,000 7,540,980 1.8528 1.105 1.076 1.105 1.046 1.110 7,000,854 1.0772 2.70%
2009-09-07 0 1.850 1.830 1.880 1.830 1.940 4,596,000 8,622,880 1.8762 1.076 1.064 1.093 1.064 1.128 7,905,633 1.0907 0.00%
2009-09-04 0 1.850 1.800 1.850 1.790 1.870 5,328,000 9,746,420 1.8293 1.076 1.046 1.076 1.041 1.087 9,164,755 1.0635 0.00%
2009-09-03 0 1.850 1.810 1.850 1.760 1.880 1,056,000 1,926,300 1.8241 1.076 1.052 1.076 1.023 1.093 1,816,438 1.0605 5.11%
2009-09-02 0 1.760 1.720 1.760 1.700 1.760 208,000 359,440 1.7281 1.023 1.000 1.023 0.988 1.023 357,783 1.0046 2.33%
2009-09-01 0 1.720 1.720 1.760 1.720 1.840 5,500,000 9,755,080 1.7737 1.000 1.000 1.023 1.000 1.070 9,460,614 1.0311 -3.91%
2009-08-31 0 1.790 1.780 1.800 1.780 1.880 5,572,000 10,109,160 1.8143 1.041 1.035 1.046 1.035 1.093 9,584,462 1.0547 -2.19%
2009-08-28 0 1.830 1.820 1.830 1.790 1.900 2,280,000 4,191,200 1.8382 1.064 1.058 1.064 1.041 1.105 3,921,855 1.0687 -2.66%
2009-08-27 0 1.880 1.860 1.940 1.850 1.950 604,000 1,144,160 1.8943 1.093 1.081 1.128 1.076 1.134 1,038,947 1.1013 0.00%
2009-08-26 0 1.880 1.860 1.900 1.850 1.960 2,912,000 5,597,720 1.9223 1.093 1.081 1.105 1.076 1.139 5,008,965 1.1175 -3.59%
2009-08-25 0 1.950 1.950 1.970 1.930 2.000 3,588,000 7,019,240 1.9563 1.134 1.134 1.145 1.122 1.163 6,171,761 1.1373 -1.02%
2009-08-24 0 1.970 1.960 2.000 1.880 2.030 7,252,000 14,209,000 1.9593 1.145 1.139 1.163 1.093 1.180 12,474,250 1.1391 4.79%
2009-08-21 0 1.880 1.870 1.900 1.760 1.900 2,636,000 4,868,520 1.8469 1.093 1.087 1.105 1.023 1.105 4,534,214 1.0737 6.82%
2009-08-20 0 1.760 1.690 1.770 1.610 1.940 1,232,000 2,091,040 1.6973 1.023 0.982 1.029 0.936 1.128 2,119,178 0.9867 -2.76%
2009-08-19 0 1.810 1.810 1.820 1.690 1.950 900,000 1,621,120 1.8012 1.052 1.052 1.058 0.982 1.134 1,548,100 1.0472 8.06%
2009-08-18 0 6.700 6.550 6.730 6.500 6.880 444,000 2,967,080 6.6826 0.974 0.952 0.978 0.945 1.000 3,054,918 0.9712 0.75%
2009-08-17 0 6.650 6.500 6.800 6.600 6.820 430,000 2,864,930 6.6626 0.967 0.945 0.988 0.959 0.991 2,958,592 0.9683 0.76%
2009-08-14 0 6.600 6.530 6.800 6.200 6.800 524,000 3,364,240 6.4203 0.959 0.949 0.988 0.901 0.988 3,605,354 0.9331 5.10%
2009-08-13 0 6.280 6.200 6.280 6.050 6.280 1,445,000 8,940,970 6.1875 0.913 0.901 0.913 0.879 0.913 9,942,245 0.8993 3.80%
2009-08-12 0 6.050 6.050 6.100 6.000 6.100 506,000 3,044,990 6.0178 0.879 0.879 0.887 0.872 0.887 3,481,506 0.8746 -1.63%
2009-08-11 0 6.150 6.100 6.180 6.100 6.180 215,000 1,312,350 6.1040 0.894 0.887 0.898 0.887 0.898 1,479,296 0.8871 -0.81%
2009-08-10 0 6.200 6.150 6.200 6.100 6.300 938,000 5,756,730 6.1372 0.901 0.894 0.901 0.887 0.916 6,453,859 0.8920 1.81%
2009-08-07 0 6.090 6.050 6.090 6.010 6.150 398,000 2,424,660 6.0921 0.885 0.879 0.885 0.873 0.894 2,738,418 0.8854 -0.98%
2009-08-06 0 6.150 6.080 6.150 6.010 6.200 363,000 2,217,610 6.1091 0.894 0.884 0.894 0.873 0.901 2,497,602 0.8879 -0.81%
2009-08-05 0 6.200 6.200 6.230 6.060 6.850 1,732,000 10,778,070 6.2229 0.901 0.901 0.905 0.881 0.996 11,916,933 0.9044 -9.22%
2009-08-04 0 6.830 6.800 6.830 6.700 6.920 183,000 1,253,750 6.8511 0.993 0.988 0.993 0.974 1.006 1,259,122 0.9957 1.49%
2009-08-03 0 6.730 6.730 6.800 6.700 7.410 4,047,000 25,114,600 6.2057 0.978 0.978 0.988 0.974 1.077 27,845,167 0.9019 -7.17%
2009-07-31 0 7.250 7.200 7.290 7.100 7.330 877,000 6,337,340 7.2262 1.054 1.046 1.060 1.032 1.065 6,034,152 1.0502 4.77%
2009-07-30 0 6.920 6.900 7.000 6.500 7.050 1,073,000 7,409,750 6.9056 1.006 1.003 1.017 0.945 1.025 7,382,719 1.0037 6.46%
2009-07-29 0 6.500 6.500 6.550 6.350 6.510 291,000 1,878,720 6.4561 0.945 0.945 0.952 0.923 0.946 2,002,210 0.9383 1.25%
2009-07-28 0 6.420 6.400 6.440 6.390 6.520 1,092,000 7,061,200 6.4663 0.933 0.930 0.936 0.929 0.948 7,513,448 0.9398 1.26%
2009-07-27 0 6.340 6.150 6.340 6.100 6.450 1,550,000 9,781,270 6.3105 0.921 0.894 0.921 0.887 0.937 10,664,692 0.9172 5.84%
2009-07-24 0 5.990 5.990 6.030 5.400 6.100 1,029,000 5,959,130 5.7912 0.871 0.871 0.876 0.785 0.887 7,079,979 0.8417 10.93%
2009-07-23 0 5.400 5.360 5.470 5.350 5.600 450,000 2,455,380 5.4564 0.785 0.779 0.795 0.778 0.814 3,096,201 0.7930 -0.92%
2009-07-22 0 5.450 5.450 5.480 5.350 5.550 420,000 2,291,620 5.4562 0.792 0.792 0.796 0.778 0.807 2,889,788 0.7930 0.18%
2009-07-21 0 5.440 5.360 5.440 5.360 5.500 48,000 259,440 5.4050 0.791 0.779 0.791 0.779 0.799 330,261 0.7856 0.37%
2009-07-20 0 5.420 5.400 5.420 5.300 5.420 312,000 1,684,070 5.3977 0.788 0.785 0.788 0.770 0.788 2,146,699 0.7845 1.69%
2009-07-17 0 5.330 5.320 5.340 5.330 5.450 465,450 2,500,525 5.3723 0.775 0.773 0.776 0.775 0.792 3,202,504 0.7808 -1.30%
2009-07-16 0 5.400 5.250 5.480 5.300 5.500 139,000 753,550 5.4212 0.785 0.763 0.796 0.770 0.799 956,382 0.7879 -0.92%
2009-07-15 0 5.450 5.360 5.450 5.330 5.500 351,000 1,902,330 5.4197 0.792 0.779 0.792 0.775 0.799 2,415,037 0.7877 1.11%
2009-07-14 0 5.390 5.300 5.390 5.300 5.500 322,000 1,734,990 5.3882 0.783 0.770 0.783 0.770 0.799 2,215,504 0.7831 3.06%
2009-07-13 0 5.230 5.150 5.230 4.900 5.350 557,000 2,857,990 5.1310 0.760 0.748 0.760 0.712 0.778 3,832,409 0.7457 8.96%
2009-07-10 0 4.800 4.720 4.800 4.450 4.800 193,000 892,800 4.6259 0.698 0.686 0.698 0.647 0.698 1,327,926 0.6723 10.60%
2009-07-09 0 4.340 4.330 4.380 4.300 4.350 52,000 225,090 4.3287 0.631 0.629 0.637 0.625 0.632 357,783 0.6291 1.40%
2009-07-08 0 4.280 4.200 4.300 4.280 4.400 19,000 83,200 4.3789 0.622 0.610 0.625 0.622 0.639 130,728 0.6364 -0.93%
2009-07-07 0 4.320 4.300 4.320 4.250 4.320 179,000 767,880 4.2898 0.628 0.625 0.628 0.618 0.628 1,231,600 0.6235 1.65%
2009-07-06 0 4.250 4.250 4.350 4.130 4.320 205,000 866,000 4.2244 0.618 0.618 0.632 0.600 0.628 1,410,492 0.6140 1.67%
2009-07-03 0 4.180 4.150 4.180 4.050 4.180 415,000 1,702,830 4.1032 0.608 0.603 0.608 0.589 0.608 2,855,385 0.5964 3.21%
2009-07-02 0 4.050 4.050 4.090 4.050 4.200 342,000 1,402,900 4.1020 0.589 0.589 0.594 0.589 0.610 2,353,113 0.5962 -0.49%
2009-06-30 0 4.070 4.070 4.090 4.060 4.100 207,000 843,740 4.0760 0.592 0.592 0.594 0.590 0.596 1,424,252 0.5924 -0.73%
2009-06-29 0 4.100 4.100 4.160 4.100 4.160 90,000 370,800 4.1200 0.596 0.596 0.605 0.596 0.605 619,240 0.5988 -2.38%
2009-06-26 0 4.200 4.200 4.230 4.200 4.280 137,000 579,610 4.2307 0.610 0.610 0.615 0.610 0.622 942,621 0.6149 0.00%
2009-06-25 0 4.200 4.200 4.250 4.180 4.280 223,000 941,940 4.2239 0.610 0.610 0.618 0.608 0.622 1,534,340 0.6139 0.96%
2009-06-24 0 4.160 4.130 4.160 3.980 4.160 297,000 1,197,680 4.0326 0.605 0.600 0.605 0.578 0.605 2,043,493 0.5861 1.71%
2009-06-23 0 4.090 4.090 4.100 4.060 4.200 819,000 3,354,640 4.0960 0.594 0.594 0.596 0.590 0.610 5,635,086 0.5953 -4.22%
2009-06-22 0 4.270 4.260 4.270 4.220 4.280 1,268,000 5,400,210 4.2588 0.621 0.619 0.621 0.613 0.622 8,724,406 0.6190 1.67%
2009-06-19 0 4.200 4.160 4.200 4.170 4.240 657,000 2,752,630 4.1897 0.610 0.605 0.610 0.606 0.616 4,520,453 0.6089 -0.47%
2009-06-18 0 4.220 4.220 4.230 4.210 4.350 1,280,000 5,422,760 4.2365 0.613 0.613 0.615 0.612 0.632 8,806,972 0.6157 -0.71%
2009-06-17 0 4.250 4.250 4.260 4.200 4.310 885,000 3,771,870 4.2620 0.618 0.618 0.619 0.610 0.626 6,089,195 0.6194 1.67%
2009-06-16 0 4.180 4.150 4.200 4.050 4.200 573,000 2,370,090 4.1363 0.608 0.603 0.610 0.589 0.610 3,942,496 0.6012 1.95%
2009-06-15 0 4.100 4.100 4.120 3.050 4.160 2,900,000 11,354,430 3.9153 0.596 0.596 0.599 0.443 0.605 19,953,295 0.5691 36.67%
2009-06-12 0 3.000 2.980 3.000 2.700 3.050 11,334,000 32,251,370 2.8455 0.436 0.433 0.436 0.392 0.443 77,982,981 0.4136 0.67%
2009-06-11 0 2.980 2.980 2.990 2.870 3.000 1,937,000 5,638,660 2.9110 0.433 0.433 0.435 0.417 0.436 13,327,425 0.4231 -0.67%
2009-06-10 0 3.000 2.890 - 2.700 3.000 1,322,000 3,791,610 2.8681 0.436 0.420 - 0.392 0.436 9,095,950 0.4168 7.91%
2009-06-09 0 2.780 2.760 2.780 2.780 2.920 916,000 2,596,380 2.8345 0.404 0.401 0.404 0.404 0.424 6,302,489 0.4120 -3.47%
2009-06-08 0 2.880 2.870 2.910 2.780 2.920 560,000 1,612,080 2.8787 0.419 0.417 0.423 0.404 0.424 3,853,050 0.4184 2.49%
2009-06-05 0 2.810 2.810 2.840 2.810 2.910 90,000 255,850 2.8428 0.408 0.408 0.413 0.408 0.423 619,240 0.4132 -3.44%
2009-06-04 0 2.910 2.850 2.910 2.780 2.950 106,000 309,410 2.9190 0.423 0.414 0.423 0.404 0.429 729,327 0.4242 1.04%
2009-06-03 0 2.880 2.870 2.900 2.880 2.940 481,000 1,400,630 2.9119 0.419 0.417 0.421 0.419 0.427 3,309,495 0.4232 -2.04%
2009-06-02 0 2.940 2.900 2.940 2.670 2.950 539,000 1,537,240 2.8520 0.427 0.421 0.427 0.388 0.429 3,708,561 0.4145 10.11%
2009-06-01 0 2.670 2.620 2.670 2.620 2.680 497,000 1,321,620 2.6592 0.388 0.381 0.388 0.381 0.390 3,419,582 0.3865 1.91%
2009-05-29 0 2.620 2.550 2.650 2.550 2.650 77,000 200,020 2.5977 0.381 0.371 0.385 0.371 0.385 529,794 0.3775 -0.38%
2009-05-27 0 2.630 2.580 2.630 2.580 2.630 183,000 478,440 2.6144 0.382 0.375 0.382 0.375 0.382 1,259,122 0.3800 1.94%
2009-05-26 0 2.580 2.540 2.600 2.560 2.580 32,000 82,320 2.5725 0.375 0.369 0.378 0.372 0.375 220,174 0.3739 -0.77%
2009-05-25 0 2.600 2.540 2.600 2.550 2.600 64,000 163,780 2.5591 0.378 0.369 0.378 0.371 0.378 440,349 0.3719 1.96%
2009-05-22 0 2.550 2.550 2.570 2.550 2.550 113,000 288,150 2.5500 0.371 0.371 0.374 0.371 0.371 777,490 0.3706 -1.92%
2009-05-21 0 2.600 2.560 2.600 2.540 2.600 110,000 281,180 2.5562 0.378 0.372 0.378 0.369 0.378 756,849 0.3715 -0.76%
2009-05-20 0 2.620 2.610 2.670 2.620 2.720 172,000 453,400 2.6360 0.381 0.379 0.388 0.381 0.395 1,183,437 0.3831 0.00%
2009-05-19 0 2.620 2.600 2.620 2.560 2.620 218,000 568,160 2.6062 0.381 0.378 0.381 0.372 0.381 1,499,937 0.3788 0.38%
2009-05-18 0 2.610 2.570 2.610 2.570 2.640 55,000 142,590 2.5925 0.379 0.374 0.379 0.374 0.384 378,425 0.3768 0.38%
2009-05-15 0 2.600 2.580 2.610 2.570 2.600 55,000 142,150 2.5845 0.378 0.375 0.379 0.374 0.378 378,425 0.3756 -0.38%
2009-05-14 0 2.610 2.560 2.610 2.510 2.610 391,000 1,003,600 2.5668 0.379 0.372 0.379 0.365 0.379 2,690,255 0.3731 0.00%
2009-05-13 0 2.610 2.600 2.620 2.610 2.610 22,000 57,340 2.6064 0.379 0.378 0.381 0.379 0.379 151,370 0.3788 0.77%
2009-05-12 0 2.590 2.500 2.590 - - 0 0 - 0.376 0.363 0.376 - - 0 - 0.00%
2009-05-11 0 2.590 2.590 2.620 2.550 2.590 25,000 64,710 2.5884 0.376 0.376 0.381 0.371 0.376 172,011 0.3762 -2.63%
2009-05-08 0 2.660 2.610 2.660 2.530 2.670 131,000 345,270 2.6356 0.387 0.379 0.387 0.368 0.388 901,338 0.3831 3.10%
2009-05-07 0 2.580 2.580 2.660 2.580 2.700 1,324,000 3,539,280 2.6732 0.375 0.375 0.387 0.375 0.392 9,109,711 0.3885 -1.53%
2009-05-06 0 2.620 2.570 2.630 2.600 2.650 774,000 2,023,200 2.6140 0.381 0.374 0.382 0.378 0.385 5,325,466 0.3799 0.77%
2009-05-05 0 2.600 2.600 2.610 2.550 2.610 343,000 890,810 2.5971 0.378 0.378 0.379 0.371 0.379 2,359,993 0.3775 4.00%
2009-05-04 0 2.500 2.460 2.500 2.450 2.550 288,000 710,910 2.4684 0.363 0.358 0.363 0.356 0.371 1,981,569 0.3588 -1.19%
2009-04-30 0 2.530 2.530 2.580 2.460 2.530 1,461,000 3,623,050 2.4798 0.368 0.368 0.375 0.358 0.368 10,052,332 0.3604 2.85%
2009-04-29 0 2.460 2.460 2.570 2.400 2.460 1,171,000 2,876,280 2.4563 0.358 0.358 0.374 0.349 0.358 8,057,003 0.3570 0.41%
2009-04-28 0 2.450 2.350 2.550 2.450 2.600 380,000 936,810 2.4653 0.356 0.342 0.371 0.356 0.378 2,614,570 0.3583 1.66%
2009-04-27 0 2.410 2.410 2.480 2.400 2.410 13,000 31,210 2.4008 0.350 0.350 0.360 0.349 0.350 89,446 0.3489 -5.49%
2009-04-24 0 2.550 2.400 2.550 - - 0 0 - 0.371 0.349 0.371 - - 0 - 0.00%
2009-04-23 0 2.550 2.450 2.550 2.490 2.560 30,000 76,000 2.5333 0.371 0.356 0.371 0.362 0.372 206,413 0.3682 1.19%
2009-04-22 0 2.520 2.480 2.520 2.620 2.640 15,000 39,420 2.6280 0.366 0.360 0.366 0.381 0.384 103,207 0.3820 -4.18%
2009-04-21 0 2.630 2.630 2.660 2.580 2.680 332,000 866,080 2.6087 0.382 0.382 0.387 0.375 0.390 2,284,308 0.3791 -1.87%
2009-04-20 0 2.680 2.510 2.680 2.440 2.750 143,000 359,320 2.5127 0.390 0.365 0.390 0.355 0.400 983,904 0.3652 11.20%
2009-04-17 0 2.410 2.410 2.460 2.400 2.400 37,000 88,800 2.4000 0.350 0.350 0.358 0.349 0.349 254,577 0.3488 -2.03%
2009-04-16 0 2.460 2.420 2.460 2.420 2.460 12,000 29,120 2.4267 0.358 0.352 0.358 0.352 0.358 82,565 0.3527 2.50%
2009-04-15 0 2.400 2.240 2.450 2.200 2.400 170,000 398,000 2.3412 0.349 0.326 0.356 0.320 0.349 1,169,676 0.3403 -4.00%
2009-04-14 0 2.500 2.400 2.500 2.500 2.500 153,000 382,500 2.5000 0.363 0.349 0.363 0.363 0.363 1,052,708 0.3633 0.00%
2009-04-09 0 2.500 2.320 2.500 2.400 2.500 16,000 39,400 2.4625 0.363 0.337 0.363 0.349 0.363 110,087 0.3579 0.00%
2009-04-08 0 2.500 2.210 2.500 2.480 2.540 42,000 105,140 2.5033 0.363 0.321 0.363 0.360 0.369 288,979 0.3638 0.81%
2009-04-07 0 2.480 2.450 2.600 2.480 2.480 2,000 4,960 2.4800 0.360 0.356 0.378 0.360 0.360 13,761 0.3604 9.25%
2009-04-06 0 2.270 2.270 2.540 2.270 2.680 293,000 772,170 2.6354 0.330 0.330 0.369 0.330 0.390 2,015,971 0.3830 2.25%
2009-04-03 0 2.220 2.220 2.400 2.220 2.220 8,000 17,760 2.2200 0.323 0.323 0.349 0.323 0.323 55,044 0.3227 -7.50%
2009-04-02 0 2.400 2.300 2.400 2.300 2.400 12,000 27,510 2.2925 0.349 0.334 0.349 0.334 0.349 82,565 0.3332 4.35%
2009-04-01 0 2.300 2.210 2.300 - - 0 0 - 0.334 0.321 0.334 - - 0 - 0.00%
2009-03-31 0 2.300 2.170 2.400 2.300 2.300 5,000 11,500 2.3000 0.334 0.315 0.349 0.334 0.334 34,402 0.3343 0.00%
2009-03-30 0 2.300 2.150 2.500 - - 22,000 47,300 2.1500 0.334 0.312 0.363 - - 151,370 0.3125 0.00%
2009-03-27 0 2.300 2.180 2.300 2.300 2.300 4,000 9,200 2.3000 0.334 0.317 0.334 0.334 0.334 27,522 0.3343 -4.17%
2009-03-26 0 2.400 2.330 2.400 2.210 2.400 48,000 109,230 2.2756 0.349 0.339 0.349 0.321 0.349 330,261 0.3307 10.60%
2009-03-25 0 2.170 2.170 2.300 2.140 2.160 49,000 105,360 2.1502 0.315 0.315 0.334 0.311 0.314 337,142 0.3125 -2.69%
2009-03-24 0 2.230 2.190 2.330 - - 0 0 - 0.324 0.318 0.339 - - 0 - 0.00%
2009-03-23 0 2.230 2.230 2.340 2.230 2.230 6,000 13,380 2.2300 0.324 0.324 0.340 0.324 0.324 41,283 0.3241 0.00%
2009-03-20 0 2.230 2.230 2.280 2.190 2.230 42,000 92,850 2.2107 0.324 0.324 0.331 0.318 0.324 288,979 0.3213 -8.98%
2009-03-19 0 2.450 2.190 2.440 2.160 2.480 86,000 188,310 2.1897 0.356 0.318 0.355 0.314 0.360 591,718 0.3182 11.87%
2009-03-18 0 2.190 2.150 2.350 2.190 2.190 17,000 37,430 2.2018 0.318 0.312 0.342 0.318 0.318 116,968 0.3200 -0.90%
2009-03-17 0 2.210 2.210 2.250 2.210 2.250 7,000 15,260 2.1800 0.321 0.321 0.327 0.321 0.327 48,163 0.3168 -1.78%
2009-03-16 0 2.250 2.250 2.270 2.250 2.250 5,000 11,250 2.2500 0.327 0.327 0.330 0.327 0.327 34,402 0.3270 0.00%
2009-03-13 0 2.250 2.250 2.350 - - 0 0 - 0.327 0.327 0.342 - - 0 - 3.69%
2009-03-12 0 2.170 2.180 2.250 2.170 2.170 23,000 49,910 2.1700 0.315 0.317 0.327 0.315 0.315 158,250 0.3154 -0.46%
2009-03-11 0 2.180 2.180 2.300 2.180 2.290 10,000 22,020 2.2020 0.317 0.317 0.334 0.317 0.333 68,804 0.3200 -1.80%
2009-03-10 0 2.220 2.210 2.380 2.220 2.220 9,000 19,980 2.2200 0.323 0.321 0.346 0.323 0.323 61,924 0.3227 -9.39%
2009-03-09 0 2.450 2.180 2.450 2.470 2.470 1,000 2,470 2.4700 0.356 0.317 0.356 0.359 0.359 6,880 0.3590 -0.81%
2009-03-06 0 2.470 2.300 2.470 2.470 2.470 1,000 2,470 2.4700 0.359 0.334 0.359 0.359 0.359 6,880 0.3590 0.00%
2009-03-05 0 2.470 2.280 2.470 2.480 2.490 4,000 9,940 2.4850 0.359 0.331 0.359 0.360 0.362 27,522 0.3612 -0.40%
2009-03-04 0 2.480 2.200 2.480 2.500 2.500 1,000 2,500 2.5000 0.360 0.320 0.360 0.363 0.363 6,880 0.3633 0.00%
2009-03-03 0 2.480 2.190 2.480 2.480 2.480 3,000 7,440 2.4800 0.360 0.318 0.360 0.360 0.360 20,641 0.3604 -0.40%
2009-03-02 0 2.490 2.200 2.490 2.490 2.500 6,000 14,970 2.4950 0.362 0.320 0.362 0.362 0.363 41,283 0.3626 0.00%
2009-02-27 0 2.490 2.390 2.490 2.480 2.500 19,000 47,300 2.4895 0.362 0.347 0.362 0.360 0.363 130,728 0.3618 0.40%
2009-02-26 0 2.480 2.340 2.480 2.480 2.480 14,000 34,720 2.4800 0.360 0.340 0.360 0.360 0.360 96,326 0.3604 -0.80%
2009-02-25 0 2.500 2.460 2.550 2.470 2.610 260,000 663,700 2.5527 0.363 0.358 0.371 0.359 0.379 1,788,916 0.3710 0.00%
2009-02-24 0 2.500 2.320 2.500 2.160 2.500 64,000 156,170 2.4402 0.363 0.337 0.363 0.314 0.363 440,349 0.3547 12.61%
2009-02-23 0 2.220 2.250 2.450 2.220 2.250 12,000 26,790 2.2325 0.323 0.327 0.356 0.323 0.327 82,565 0.3245 -11.20%
2009-02-20 0 2.500 2.380 2.500 2.450 2.500 71,000 173,850 2.4486 0.363 0.346 0.363 0.356 0.363 488,512 0.3559 4.17%
2009-02-19 0 2.400 2.390 2.450 2.330 2.400 14,000 33,070 2.3621 0.349 0.347 0.356 0.339 0.349 96,326 0.3433 0.00%
2009-02-18 0 2.400 2.360 2.440 - - 0 0 - 0.349 0.343 0.355 - - 0 - 0.00%
2009-02-17 0 2.400 2.380 2.480 2.400 2.430 42,000 101,610 2.4193 0.349 0.346 0.360 0.349 0.353 288,979 0.3516 -2.04%
2009-02-16 0 2.450 2.450 2.510 2.450 2.450 4,000 9,800 2.4500 0.356 0.356 0.365 0.356 0.356 27,522 0.3561 -2.39%
2009-02-13 0 2.510 2.430 2.510 2.480 2.510 8,000 19,950 2.4938 0.365 0.353 0.365 0.360 0.365 55,044 0.3624 1.21%
2009-02-12 0 2.480 2.480 2.500 2.480 2.500 36,000 89,420 2.4839 0.360 0.360 0.363 0.360 0.363 247,696 0.3610 -0.80%
2009-02-11 0 2.500 2.420 2.500 2.350 2.500 12,000 29,340 2.4450 0.363 0.352 0.363 0.342 0.363 82,565 0.3554 0.00%
2009-02-10 0 2.500 2.490 2.500 2.490 2.500 100,000 249,230 2.4923 0.363 0.362 0.363 0.362 0.363 688,045 0.3622 0.40%
2009-02-09 0 2.490 2.490 2.510 2.490 2.510 117,000 292,280 2.4981 0.362 0.362 0.365 0.362 0.365 805,012 0.3631 -1.19%
2009-02-06 0 2.520 2.500 2.520 2.500 2.540 48,000 120,060 2.5013 0.366 0.363 0.366 0.363 0.369 330,261 0.3635 0.00%
2009-02-05 0 2.520 2.480 2.520 2.460 2.550 59,000 147,940 2.5075 0.366 0.360 0.366 0.358 0.371 405,946 0.3644 0.40%
2009-02-04 0 2.510 2.480 2.510 2.470 2.520 11,000 27,560 2.5055 0.365 0.360 0.365 0.359 0.366 75,685 0.3641 0.40%
2009-02-03 0 2.500 2.490 2.500 2.490 2.510 99,000 247,460 2.4996 0.363 0.362 0.363 0.362 0.365 681,164 0.3633 -0.40%
2009-02-02 0 2.510 2.430 2.510 2.500 2.510 14,000 35,030 2.5021 0.365 0.353 0.365 0.363 0.365 96,326 0.3637 -0.79%
2009-01-30 0 2.530 2.490 2.530 2.490 2.530 69,000 172,280 2.4968 0.368 0.362 0.368 0.362 0.368 474,751 0.3629 0.80%
2009-01-29 0 2.510 2.500 2.510 2.490 2.510 59,000 147,330 2.4971 0.365 0.363 0.365 0.362 0.365 405,946 0.3629 0.40%
2009-01-23 0 2.500 2.380 2.500 2.500 2.500 61,000 152,500 2.5000 0.363 0.346 0.363 0.363 0.363 419,707 0.3633 -1.57%
2009-01-22 0 2.540 2.530 2.540 2.500 2.550 98,000 246,180 2.5120 0.369 0.368 0.369 0.363 0.371 674,284 0.3651 1.60%
2009-01-21 0 2.500 2.490 2.500 2.490 2.540 26,000 64,950 2.4981 0.363 0.362 0.363 0.362 0.369 178,892 0.3631 0.00%
2009-01-20 0 2.500 2.480 2.500 2.410 2.550 225,000 553,620 2.4605 0.363 0.360 0.363 0.350 0.371 1,548,100 0.3576 -2.34%
2009-01-19 0 2.560 2.560 2.590 2.500 2.600 191,000 484,080 2.5345 0.372 0.372 0.376 0.363 0.378 1,314,165 0.3684 -2.29%
2009-01-16 0 2.620 2.620 2.630 2.510 2.650 897,000 2,311,520 2.5769 0.381 0.381 0.382 0.365 0.385 6,171,761 0.3745 4.80%
2009-01-15 0 2.500 2.460 2.500 2.290 2.500 414,000 1,013,830 2.4489 0.363 0.358 0.363 0.333 0.363 2,848,505 0.3559 0.81%
2009-01-14 0 2.480 2.480 2.490 2.140 2.500 919,000 2,139,830 2.3284 0.360 0.360 0.362 0.311 0.363 6,323,130 0.3384 6.44%
2009-01-13 0 2.330 2.300 2.330 2.200 2.390 678,000 1,575,180 2.3233 0.339 0.334 0.339 0.320 0.347 4,664,943 0.3377 -5.28%
2009-01-12 0 2.460 2.450 2.460 2.360 2.650 7,316,000 18,829,810 2.5738 0.358 0.356 0.358 0.343 0.385 50,337,347 0.3741

Webb-site Database - Powered By Linux Group

Back to top