China e-Wallet Payment Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00802  2009-02-10  2024-03-28  2026-03-16
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
2026-03-13 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-03-12 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-03-11 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-03-10 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-03-09 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-03-06 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-03-05 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-03-04 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-03-03 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-03-02 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-02-27 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-02-26 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-02-25 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-02-24 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-02-23 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-02-20 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-02-16 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-02-13 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-02-12 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-02-11 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-02-10 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-02-09 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-02-06 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-02-05 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-02-04 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-02-03 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2024-03-28 0 0.045 0.045 0.048 0.045 0.049 13,170,002 641,190 0.0487 0.045 0.045 0.048 0.045 0.049 13,170,002 0.0487 -8.16%
2024-03-27 0 0.049 0.048 0.055 0.049 0.049 18,002,000 882,088 0.0490 0.049 0.048 0.055 0.049 0.049 18,002,000 0.0490 0.00%
2024-03-26 0 0.049 0.048 0.049 0.049 0.049 62,000 3,014 0.0486 0.049 0.048 0.049 0.049 0.049 62,000 0.0486 -2.00%
2024-03-25 0 0.050 0.049 0.050 0.050 0.050 10,000 500 0.0500 0.050 0.049 0.050 0.050 0.050 10,000 0.0500 2.04%
2024-03-22 0 0.049 0.049 0.054 0.049 0.049 16,000 760 0.0475 0.049 0.049 0.054 0.049 0.049 16,000 0.0475 -2.00%
2024-03-21 0 0.050 0.049 0.050 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.00%
2024-03-20 0 0.050 0.049 0.050 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.00%
2024-03-19 0 0.050 0.049 0.054 - - 0 0 - 0.050 0.049 0.054 - - 0 - 0.00%
2024-03-18 0 0.050 0.050 0.054 - - 0 0 - 0.050 0.050 0.054 - - 0 - 2.04%
2024-03-15 0 0.049 0.048 0.054 - - 0 0 - 0.049 0.048 0.054 - - 0 - 0.00%
2024-03-14 0 0.049 0.048 0.054 - - 0 0 - 0.049 0.048 0.054 - - 0 - 0.00%
2024-03-13 0 0.049 0.049 0.054 - - 0 0 - 0.049 0.049 0.054 - - 0 - 2.08%
2024-03-12 0 0.048 0.048 0.054 - - 0 0 - 0.048 0.048 0.054 - - 0 - 2.13%
2024-03-11 0 0.047 0.047 0.054 - - 0 0 - 0.047 0.047 0.054 - - 0 - 2.17%
2024-03-08 0 0.046 0.046 0.056 0.043 0.046 50,000 2,180 0.0436 0.046 0.046 0.056 0.043 0.046 50,000 0.0436 -4.17%
2024-03-07 0 0.048 0.042 0.055 0.048 0.048 20,000 960 0.0480 0.048 0.042 0.055 0.048 0.048 20,000 0.0480 -4.00%
2024-03-06 0 0.050 0.046 0.055 - - 0 0 - 0.050 0.046 0.055 - - 0 - 0.00%
2024-03-05 0 0.050 0.045 0.055 - - 0 0 - 0.050 0.045 0.055 - - 0 - 0.00%
2024-03-04 0 0.050 0.044 0.050 - - 0 0 - 0.050 0.044 0.050 - - 0 - 0.00%
2024-03-01 0 0.050 0.050 0.052 - - 0 0 - 0.050 0.050 0.052 - - 0 - 0.00%
2024-02-29 0 0.050 0.045 0.050 0.050 0.050 230,000 11,500 0.0500 0.050 0.045 0.050 0.050 0.050 230,000 0.0500 0.00%
2024-02-28 0 0.050 0.047 0.052 0.050 0.052 100,000 5,090 0.0509 0.050 0.047 0.052 0.050 0.052 100,000 0.0509 -1.96%
2024-02-27 0 0.051 0.050 0.053 0.051 0.051 60,000 3,060 0.0510 0.051 0.050 0.053 0.051 0.051 60,000 0.0510 2.00%
2024-02-26 0 0.050 0.047 0.052 0.046 0.050 34,000 1,608 0.0473 0.050 0.047 0.052 0.046 0.050 34,000 0.0473 8.70%
2024-02-23 0 0.046 0.046 0.051 0.046 0.050 31,000 1,500 0.0484 0.046 0.046 0.051 0.046 0.050 31,000 0.0484 -2.13%
2024-02-22 0 0.047 0.047 0.050 0.047 0.051 322,886 16,218 0.0502 0.047 0.047 0.050 0.047 0.051 322,886 0.0502 6.82%
2024-02-21 0 0.044 0.044 0.050 - - 0 0 - 0.044 0.044 0.050 - - 0 - 7.32%
2024-02-20 0 0.041 0.041 0.050 - - 0 0 - 0.041 0.041 0.050 - - 0 - 0.00%
2024-02-19 0 0.041 0.041 0.050 0.041 0.041 80,000 3,280 0.0410 0.041 0.041 0.050 0.041 0.041 80,000 0.0410 -6.82%
2024-02-16 0 0.044 0.041 0.050 - - 0 0 - 0.044 0.041 0.050 - - 0 - 0.00%
2024-02-15 0 0.044 0.041 0.051 - - 0 0 - 0.044 0.041 0.051 - - 0 - 0.00%
2024-02-14 0 0.044 0.040 0.050 - - 0 0 - 0.044 0.040 0.050 - - 0 - 0.00%
2024-02-09 0 0.044 0.041 0.051 - - 0 0 - 0.044 0.041 0.051 - - 0 - 0.00%
2024-02-08 0 0.044 0.041 0.049 - - 200 7 0.0350 0.044 0.041 0.049 - - 200 0.0350 0.00%
2024-02-07 0 0.044 0.041 0.051 - - 0 0 - 0.044 0.041 0.051 - - 0 - 0.00%
2024-02-06 0 0.044 0.042 0.044 - - 0 0 - 0.044 0.042 0.044 - - 0 - 0.00%
2024-02-05 0 0.044 0.041 0.049 - - 0 0 - 0.044 0.041 0.049 - - 0 - 0.00%
2024-02-02 0 0.044 0.042 0.049 - - 0 0 - 0.044 0.042 0.049 - - 0 - 0.00%
2024-02-01 0 0.044 0.044 0.045 0.043 0.044 286,000 12,344 0.0432 0.044 0.044 0.045 0.043 0.044 286,000 0.0432 4.76%
2024-01-31 0 0.042 0.040 0.042 - - 0 0 - 0.042 0.040 0.042 - - 0 - 0.00%
2024-01-30 0 0.042 0.040 0.042 - - 0 0 - 0.042 0.040 0.042 - - 0 - 0.00%
2024-01-29 0 0.042 0.041 0.047 - - 0 0 - 0.042 0.041 0.047 - - 0 - 0.00%
2024-01-26 0 0.042 0.042 0.044 0.042 0.044 150,000 6,360 0.0424 0.042 0.042 0.044 0.042 0.044 150,000 0.0424 2.44%
2024-01-25 0 0.041 0.040 0.045 - - 0 0 - 0.041 0.040 0.045 - - 0 - 0.00%
2024-01-24 0 0.041 0.041 0.045 - - 0 0 - 0.041 0.041 0.045 - - 0 - 2.50%
2024-01-23 0 0.040 0.040 0.043 0.040 0.040 16,000 604 0.0378 0.040 0.040 0.043 0.040 0.040 16,000 0.0378 5.26%
2024-01-22 0 0.038 0.038 0.044 0.038 0.040 220,000 8,520 0.0387 0.038 0.038 0.044 0.038 0.040 220,000 0.0387 -9.52%
2024-01-19 0 0.042 0.042 0.044 - - 0 0 - 0.042 0.042 0.044 - - 0 - 0.00%
2024-01-18 0 0.042 0.042 0.044 0.042 0.046 70,000 3,060 0.0437 0.042 0.042 0.044 0.042 0.046 70,000 0.0437 13.51%
2024-01-17 0 0.037 0.037 0.041 0.037 0.039 120,003 4,530 0.0377 0.037 0.037 0.041 0.037 0.039 120,003 0.0377 -11.90%
2024-01-16 0 0.042 0.042 0.049 - - 0 0 - 0.042 0.042 0.049 - - 0 - 0.00%
2024-01-15 0 0.042 0.040 0.049 - - 0 0 - 0.042 0.040 0.049 - - 0 - 0.00%
2024-01-12 0 0.042 0.042 0.046 0.042 0.043 38,000 1,510 0.0397 0.042 0.042 0.046 0.042 0.043 38,000 0.0397 0.00%
2024-01-11 0 0.042 0.041 0.053 - - 0 0 - 0.042 0.041 0.053 - - 0 - 0.00%
2024-01-10 0 0.042 0.042 0.048 0.042 0.042 32,000 1,330 0.0416 0.042 0.042 0.048 0.042 0.042 32,000 0.0416 0.00%
2024-01-09 0 0.042 0.042 0.049 - - 50 1 0.0200 0.042 0.042 0.049 - - 50 0.0200 2.44%
2024-01-08 0 0.041 0.040 0.041 0.039 0.044 70,000 2,800 0.0400 0.041 0.040 0.041 0.039 0.044 70,000 0.0400 -12.77%
2024-01-05 0 0.047 0.043 0.050 - - 0 0 - 0.047 0.043 0.050 - - 0 - 0.00%
2024-01-04 0 0.047 0.043 0.050 - - 0 0 - 0.047 0.043 0.050 - - 0 - 0.00%
2024-01-03 0 0.047 0.047 0.052 0.044 0.047 42,500 1,950 0.0459 0.047 0.047 0.052 0.044 0.047 42,500 0.0459 -6.00%
2024-01-02 0 0.050 0.045 0.054 - - 0 0 - 0.050 0.045 0.054 - - 0 - 0.00%
2023-12-29 0 0.050 0.043 0.050 0.047 0.050 70,000 3,370 0.0481 0.050 0.043 0.050 0.047 0.050 70,000 0.0481 4.17%
2023-12-28 0 0.048 0.042 0.051 - - 0 0 - 0.048 0.042 0.051 - - 0 - 0.00%
2023-12-27 0 0.048 0.041 0.053 - - 0 0 - 0.048 0.041 0.053 - - 0 - 0.00%
2023-12-22 0 0.048 0.044 0.051 - - 0 0 - 0.048 0.044 0.051 - - 0 - 0.00%
2023-12-21 0 0.048 0.048 0.052 - - 0 0 - 0.048 0.048 0.052 - - 0 - 0.00%
2023-12-20 0 0.048 0.042 0.050 - - 0 0 - 0.048 0.042 0.050 - - 0 - 0.00%
2023-12-19 0 0.048 0.044 0.051 - - 0 0 - 0.048 0.044 0.051 - - 0 - 0.00%
2023-12-18 0 0.048 0.048 0.055 0.047 0.047 10,000,000 470,000 0.0470 0.048 0.048 0.055 0.047 0.047 10,000,000 0.0470 0.00%
2023-12-15 0 0.048 0.048 0.057 0.047 0.047 100,000 4,700 0.0470 0.048 0.048 0.057 0.047 0.047 100,000 0.0470 -2.04%
2023-12-14 0 0.049 0.049 0.054 0.049 0.050 10,930,000 535,770 0.0490 0.049 0.049 0.054 0.049 0.050 10,930,000 0.0490 0.00%
2023-12-13 0 0.049 0.043 0.054 - - 0 0 - 0.049 0.043 0.054 - - 0 - 0.00%
2023-12-12 0 0.049 0.044 0.053 0.049 0.050 123,000 6,051 0.0492 0.049 0.044 0.053 0.049 0.050 123,000 0.0492 -3.92%
2023-12-11 0 0.051 0.051 0.055 0.043 0.051 23,690,000 1,154,410 0.0487 0.051 0.051 0.055 0.043 0.051 23,690,000 0.0487 0.00%
2023-12-08 0 0.051 0.040 0.051 0.038 0.052 15,970,557 641,556 0.0402 0.051 0.040 0.051 0.038 0.052 15,970,557 0.0402 24.39%
2023-12-07 0 0.041 0.040 0.041 0.040 0.046 304,000 13,270 0.0437 0.041 0.040 0.041 0.040 0.046 304,000 0.0437 -6.82%
2023-12-06 0 0.044 0.042 0.045 0.040 0.044 13,130,000 537,820 0.0410 0.044 0.042 0.045 0.040 0.044 13,130,000 0.0410 10.00%
2023-12-05 0 0.040 0.042 0.045 0.036 0.045 1,300,000 51,570 0.0397 0.040 0.042 0.045 0.036 0.045 1,300,000 0.0397 -20.00%
2023-12-04 0 0.050 0.050 0.054 0.050 0.050 60,000 3,000 0.0500 0.050 0.050 0.054 0.050 0.050 60,000 0.0500 -7.41%
2023-12-01 0 0.054 0.046 0.060 - - 0 0 - 0.054 0.046 0.060 - - 0 - 0.00%
2023-11-30 0 0.054 0.052 0.057 0.053 0.054 210,000 11,280 0.0537 0.054 0.052 0.057 0.053 0.054 210,000 0.0537 -6.90%
2023-11-29 0 0.058 0.053 0.065 - - 0 0 - 0.058 0.053 0.065 - - 0 - 0.00%
2023-11-28 0 0.058 0.051 0.063 - - 0 0 - 0.058 0.051 0.063 - - 0 - 0.00%
2023-11-27 0 0.058 0.057 0.073 0.053 0.074 30,000 1,850 0.0617 0.058 0.057 0.073 0.053 0.074 30,000 0.0617 -10.77%
2023-11-24 0 0.065 0.056 0.066 0.053 0.071 45,222,000 2,533,358 0.0560 0.065 0.056 0.066 0.053 0.071 45,222,000 0.0560 -2.99%
2023-11-23 0 0.067 0.065 0.080 0.066 0.070 15,788,000 1,058,464 0.0670 0.067 0.065 0.080 0.066 0.070 15,788,000 0.0670 -18.29%
2023-11-22 0 0.082 0.068 0.083 0.067 0.084 7,760,000 522,600 0.0673 0.082 0.068 0.083 0.067 0.084 7,760,000 0.0673 36.67%
2023-11-21 0 0.060 0.060 0.074 0.058 0.070 370,000 24,450 0.0661 0.060 0.060 0.074 0.058 0.070 370,000 0.0661 3.45%
2023-11-20 0 0.058 0.058 0.065 0.052 0.062 60,000 3,400 0.0567 0.058 0.058 0.065 0.052 0.062 60,000 0.0567 20.83%
2023-11-17 0 0.048 0.048 0.062 0.048 0.048 60,000 2,880 0.0480 0.048 0.048 0.062 0.048 0.048 60,000 0.0480 2.13%
2023-11-16 0 0.047 0.042 0.062 - - 0 0 - 0.047 0.042 0.062 - - 0 - 0.00%
2023-11-15 0 0.047 0.047 0.063 - - 1 0 - 0.047 0.047 0.063 - - 1 - 4.44%
2023-11-14 0 0.045 0.045 0.063 0.041 0.041 15,000 585 0.0390 0.045 0.045 0.063 0.041 0.041 15,000 0.0390 -13.46%
2023-11-13 0 0.052 0.041 0.066 - - 0 0 - 0.052 0.041 0.066 - - 0 - 0.00%
2023-11-10 0 0.052 0.041 0.066 0.045 0.052 60,000 3,000 0.0500 0.052 0.041 0.066 0.045 0.052 60,000 0.0500 15.56%
2023-11-09 0 0.045 0.039 0.045 - - 4,500 150 0.0333 0.045 0.039 0.045 - - 4,500 0.0333 0.00%
2023-11-08 0 0.045 0.043 0.045 0.045 0.045 50,001 2,250 0.0450 0.045 0.043 0.045 0.045 0.045 50,001 0.0450 0.00%
2023-11-07 0 0.045 0.045 0.052 - - 0 0 - 0.045 0.045 0.052 - - 0 - 0.00%
2023-11-06 0 0.045 0.045 0.052 - - 0 0 - 0.045 0.045 0.052 - - 0 - 0.00%
2023-11-03 0 0.045 0.045 0.053 0.038 0.041 22,500 882 0.0392 0.045 0.045 0.053 0.038 0.041 22,500 0.0392 -6.25%
2023-11-02 0 0.048 0.042 0.053 - - 0 0 - 0.048 0.042 0.053 - - 0 - 0.00%
2023-11-01 0 0.048 0.044 0.048 0.047 0.048 80,000 3,790 0.0474 0.048 0.044 0.048 0.047 0.048 80,000 0.0474 0.00%
2023-10-31 0 0.048 0.041 0.051 - - 0 0 - 0.048 0.041 0.051 - - 0 - 0.00%
2023-10-30 0 0.048 0.044 0.051 - - 0 0 - 0.048 0.044 0.051 - - 0 - 0.00%
2023-10-27 0 0.048 0.048 0.052 - - 0 0 - 0.048 0.048 0.052 - - 0 - 2.13%
2023-10-26 0 0.047 0.045 0.053 0.047 0.047 10,000 470 0.0470 0.047 0.045 0.053 0.047 0.047 10,000 0.0470 -2.08%
2023-10-25 0 0.048 0.046 0.048 - - 0 0 - 0.048 0.046 0.048 - - 0 - -2.04%
2023-10-24 0 0.049 0.047 0.052 - - 4,000 160 0.0400 0.049 0.047 0.052 - - 4,000 0.0400 0.00%
2023-10-20 0 0.049 0.047 0.059 - - 0 0 - 0.049 0.047 0.059 - - 0 - 0.00%
2023-10-19 0 0.049 0.049 0.060 0.043 0.049 120,000 5,400 0.0450 0.049 0.049 0.060 0.043 0.049 120,000 0.0450 -5.77%
2023-10-18 0 0.052 0.052 0.064 0.050 0.051 80,000 4,030 0.0504 0.052 0.052 0.064 0.050 0.051 80,000 0.0504 0.00%
2023-10-17 0 0.052 0.052 0.066 - - 0 0 - 0.052 0.052 0.066 - - 0 - 0.00%
2023-10-16 0 0.052 0.052 0.061 - - 0 0 - 0.052 0.052 0.061 - - 0 - 0.00%
2023-10-13 0 0.052 0.052 0.059 0.050 0.057 54,000 2,766 0.0512 0.052 0.052 0.059 0.050 0.057 54,000 0.0512 -8.77%
2023-10-12 0 0.057 0.057 0.069 0.045 0.075 552,050 34,172 0.0619 0.057 0.057 0.069 0.045 0.075 552,050 0.0619 11.76%
2023-10-11 0 0.051 0.048 0.059 - - 0 0 - 0.051 0.048 0.059 - - 0 - 0.00%
2023-10-10 0 0.051 0.051 0.059 - - 0 0 - 0.051 0.051 0.059 - - 0 - 0.00%
2023-10-09 0 0.051 0.051 0.059 0.051 0.051 20,000 1,020 0.0510 0.051 0.051 0.059 0.051 0.051 20,000 0.0510 -3.77%
2023-10-06 0 0.053 0.051 0.060 - - 0 0 - 0.053 0.051 0.060 - - 0 - 0.00%
2023-10-05 0 0.053 0.046 0.060 - - 5,000 210 0.0420 0.053 0.046 0.060 - - 5,000 0.0420 0.00%
2023-10-04 0 0.053 0.053 0.068 0.051 0.052 50,375 2,578 0.0512 0.053 0.053 0.068 0.051 0.052 50,375 0.0512 -11.67%
2023-10-03 0 0.060 0.060 0.068 - - 0 0 - 0.060 0.060 0.068 - - 0 - 3.45%
2023-09-29 0 0.058 0.053 0.058 - - 0 0 - 0.058 0.053 0.058 - - 0 - -3.33%
2023-09-28 0 0.060 0.050 0.068 - - 0 0 - 0.060 0.050 0.068 - - 0 - 0.00%
2023-09-27 0 0.060 0.050 0.069 - - 0 0 - 0.060 0.050 0.069 - - 0 - 0.00%
2023-09-26 0 0.060 0.050 0.069 - - 0 0 - 0.060 0.050 0.069 - - 0 - 0.00%
2023-09-25 0 0.060 0.051 0.069 - - 0 0 - 0.060 0.051 0.069 - - 0 - 0.00%
2023-09-22 0 0.060 0.050 0.069 - - 0 0 - 0.060 0.050 0.069 - - 0 - 0.00%
2023-09-21 0 0.060 0.060 0.069 0.060 0.060 16,072 903 0.0562 0.060 0.060 0.069 0.060 0.060 16,072 0.0562 0.00%
2023-09-20 0 0.060 0.050 0.069 - - 0 0 - 0.060 0.050 0.069 - - 0 - 0.00%
2023-09-19 0 0.060 0.050 0.069 - - 500 22 0.0440 0.060 0.050 0.069 - - 500 0.0440 0.00%
2023-09-18 0 0.060 0.050 0.070 - - 1,000 47 0.0470 0.060 0.050 0.070 - - 1,000 0.0470 0.00%
2023-09-15 0 0.060 0.050 0.073 - - 0 0 - 0.060 0.050 0.073 - - 0 - 0.00%
2023-09-14 0 0.060 0.050 0.073 - - 0 0 - 0.060 0.050 0.073 - - 0 - 0.00%
2023-09-13 0 0.060 0.050 0.073 - - 0 0 - 0.060 0.050 0.073 - - 0 - 0.00%
2023-09-12 0 0.060 0.060 0.078 - - 0 0 - 0.060 0.060 0.078 - - 0 - 0.00%
2023-09-11 0 0.060 0.051 0.062 0.060 0.060 300,000 18,000 0.0600 0.060 0.051 0.062 0.060 0.060 300,000 0.0600 0.00%
2023-09-07 0 0.060 0.057 0.060 0.060 0.066 190,500 11,960 0.0628 0.060 0.057 0.060 0.060 0.066 190,500 0.0628 -17.81%
2023-09-06 0 0.073 0.060 0.073 - - 0 0 - 0.073 0.060 0.073 - - 0 - 0.00%
2023-09-05 0 0.073 0.060 0.073 0.064 0.073 428,000 30,154 0.0705 0.073 0.060 0.073 0.064 0.073 428,000 0.0705 10.61%
2023-09-04 0 0.066 0.066 0.073 0.064 0.066 22,000 1,418 0.0645 0.066 0.066 0.073 0.064 0.066 22,000 0.0645 3.12%
2023-08-31 0 0.064 0.051 0.066 - - 0 0 - 0.064 0.051 0.066 - - 0 - 0.00%
2023-08-30 0 0.064 0.051 0.066 - - 0 0 - 0.064 0.051 0.066 - - 0 - 0.00%
2023-08-29 0 0.064 0.051 0.066 - - 0 0 - 0.064 0.051 0.066 - - 0 - 0.00%
2023-08-28 0 0.064 0.051 0.066 - - 0 0 - 0.064 0.051 0.066 - - 0 - 0.00%
2023-08-25 0 0.064 0.051 0.071 - - 0 0 - 0.064 0.051 0.071 - - 0 - 0.00%
2023-08-24 0 0.064 0.051 0.071 - - 900 36 0.0400 0.064 0.051 0.071 - - 900 0.0400 0.00%
2023-08-23 0 0.064 0.054 0.079 - - 250 12 0.0480 0.064 0.054 0.079 - - 250 0.0480 0.00%
2023-08-22 0 0.064 0.064 0.080 0.050 0.070 170,000 9,560 0.0562 0.064 0.064 0.080 0.050 0.070 170,000 0.0562 12.28%
2023-08-21 0 0.057 0.052 0.078 0.052 0.052 10,000 520 0.0520 0.057 0.052 0.078 0.052 0.052 10,000 0.0520 -9.52%
2023-08-18 0 0.063 0.019 0.080 - - 0 0 - 0.063 0.019 0.080 - - 0 - 0.00%
2023-08-17 0 0.063 0.013 0.063 - - 0 0 - 0.063 0.013 0.063 - - 0 - 0.00%
2023-08-16 0 0.063 0.018 0.080 - - 400 5 0.0125 0.063 0.018 0.080 - - 400 0.0125 0.00%
2023-08-15 0 0.063 0.054 0.063 - - 1,160 74 0.0638 0.063 0.054 0.063 - - 1,160 0.0638 -1.56%
2023-08-14 0 0.064 0.052 0.064 - - 34,000 1,864 0.0548 0.064 0.052 0.064 - - 34,000 0.0548 -1.54%
2023-08-11 0 0.065 0.056 0.070 - - 0 0 - 0.065 0.056 0.070 - - 0 - 0.00%
2023-08-10 0 0.065 0.058 0.070 0.055 0.065 21,160 1,258 0.0595 0.065 0.058 0.070 0.055 0.065 21,160 0.0595 6.56%
2023-08-09 0 0.061 0.055 0.065 - - 0 0 - 0.061 0.055 0.065 - - 0 - 0.00%
2023-08-08 0 0.061 0.055 0.065 - - 0 0 - 0.061 0.055 0.065 - - 0 - 0.00%
2023-08-07 0 0.061 0.055 0.065 - - 0 0 - 0.061 0.055 0.065 - - 0 - 0.00%
2023-08-04 0 0.061 0.060 0.061 - - 0 0 - 0.061 0.060 0.061 - - 0 - 0.00%
2023-08-03 0 0.061 0.061 0.065 0.060 0.060 20,000 1,200 0.0600 0.061 0.061 0.065 0.060 0.060 20,000 0.0600 -6.15%
2023-08-02 0 0.065 0.060 0.065 - - 0 0 - 0.065 0.060 0.065 - - 0 - 0.00%
2023-08-01 0 0.065 0.052 0.065 0.065 0.065 10,000 650 0.0650 0.065 0.052 0.065 0.065 0.065 10,000 0.0650 0.00%
2023-07-31 0 0.065 0.054 0.065 0.065 0.065 90,000 5,850 0.0650 0.065 0.054 0.065 0.065 0.065 90,000 0.0650 0.00%
2023-07-28 0 0.065 0.053 0.065 0.064 0.065 110,000 7,140 0.0649 0.065 0.053 0.065 0.064 0.065 110,000 0.0649 0.00%
2023-07-27 0 0.065 0.052 0.077 0.065 0.065 10,000 650 0.0650 0.065 0.052 0.077 0.065 0.065 10,000 0.0650 0.00%
2023-07-26 0 0.065 0.065 0.077 - - 0 0 - 0.065 0.065 0.077 - - 0 - 0.00%
2023-07-25 0 0.065 0.052 0.077 - - 0 0 - 0.065 0.052 0.077 - - 0 - 0.00%
2023-07-24 0 0.065 0.052 0.077 - - 0 0 - 0.065 0.052 0.077 - - 0 - 0.00%
2023-07-21 0 0.065 0.054 0.077 - - 100 5 0.0500 0.065 0.054 0.077 - - 100 0.0500 0.00%
2023-07-20 0 0.065 0.065 0.079 0.054 0.054 21,400 1,138 0.0532 0.065 0.065 0.079 0.054 0.054 21,400 0.0532 -7.14%
2023-07-19 0 0.070 0.064 0.079 - - 0 0 - 0.070 0.064 0.079 - - 0 - 0.00%
2023-07-18 0 0.070 0.064 0.079 - - 0 0 - 0.070 0.064 0.079 - - 0 - 0.00%
2023-07-14 0 0.070 0.064 0.080 - - 0 0 - 0.070 0.064 0.080 - - 0 - 0.00%
2023-07-13 0 0.070 0.070 0.079 - - 0 0 - 0.070 0.070 0.079 - - 0 - 7.69%
2023-07-12 0 0.065 0.052 0.080 - - 0 0 - 0.065 0.052 0.080 - - 0 - 0.00%
2023-07-11 0 0.065 0.052 0.080 - - 0 0 - 0.065 0.052 0.080 - - 0 - 0.00%
2023-07-10 0 0.065 0.062 0.080 0.065 0.065 20,000 1,300 0.0650 0.065 0.062 0.080 0.065 0.065 20,000 0.0650 0.00%
2023-07-07 0 0.065 0.060 0.080 - - 0 0 - 0.065 0.060 0.080 - - 0 - 0.00%
2023-07-06 0 0.065 0.058 0.080 - - 0 0 - 0.065 0.058 0.080 - - 0 - 0.00%
2023-07-05 0 0.065 0.062 0.080 - - 0 0 - 0.065 0.062 0.080 - - 0 - 0.00%
2023-07-04 0 0.065 0.065 0.068 0.064 0.064 15,111 936 0.0619 0.065 0.065 0.068 0.064 0.064 15,111 0.0619 1.56%
2023-07-03 0 0.064 0.064 0.079 - - 0 0 - 0.064 0.064 0.079 - - 0 - 0.00%
2023-06-30 0 0.064 0.064 0.070 0.064 0.064 40,000 2,560 0.0640 0.064 0.064 0.070 0.064 0.064 40,000 0.0640 -4.48%
2023-06-29 0 0.067 0.064 0.067 - - 0 0 - 0.067 0.064 0.067 - - 0 - 0.00%
2023-06-28 0 0.067 0.067 0.070 0.063 0.070 22,000 1,436 0.0653 0.067 0.067 0.070 0.063 0.070 22,000 0.0653 -4.29%
2023-06-27 0 0.070 0.070 0.075 - - 0 0 - 0.070 0.070 0.075 - - 0 - 0.00%
2023-06-26 0 0.070 0.065 0.075 - - 0 0 - 0.070 0.065 0.075 - - 0 - 0.00%
2023-06-23 0 0.070 0.065 0.070 0.070 0.070 10,000 700 0.0700 0.070 0.065 0.070 0.070 0.070 10,000 0.0700 0.00%
2023-06-21 0 0.070 0.065 0.075 - - 0 0 - 0.070 0.065 0.075 - - 0 - 0.00%
2023-06-20 0 0.070 0.065 0.075 - - 0 0 - 0.070 0.065 0.075 - - 0 - 0.00%
2023-06-19 0 0.070 0.065 0.075 - - 0 0 - 0.070 0.065 0.075 - - 0 - 0.00%
2023-06-16 0 0.070 0.065 0.075 - - 0 0 - 0.070 0.065 0.075 - - 0 - 0.00%
2023-06-15 0 0.070 0.065 0.075 - - 0 0 - 0.070 0.065 0.075 - - 0 - 0.00%
2023-06-14 0 0.070 0.064 0.077 - - 0 0 - 0.070 0.064 0.077 - - 0 - 0.00%
2023-06-13 0 0.070 0.067 0.077 - - 0 0 - 0.070 0.067 0.077 - - 0 - 0.00%
2023-06-12 0 0.070 0.067 0.077 - - 0 0 - 0.070 0.067 0.077 - - 0 - 0.00%
2023-06-09 0 0.070 0.067 0.079 - - 4,000 232 0.0580 0.070 0.067 0.079 - - 4,000 0.0580 0.00%
2023-06-08 0 0.070 0.067 0.077 - - 0 0 - 0.070 0.067 0.077 - - 0 - 0.00%
2023-06-07 0 0.070 0.065 0.073 0.070 0.070 160,000 11,200 0.0700 0.070 0.065 0.073 0.070 0.070 160,000 0.0700 1.45%
2023-06-06 0 0.069 0.069 0.076 - - 10,000 690 0.0690 0.069 0.069 0.076 - - 10,000 0.0690 1.47%
2023-06-05 0 0.068 0.068 0.074 - - 0 0 - 0.068 0.068 0.074 - - 0 - 0.00%
2023-06-02 0 0.068 0.065 0.078 0.067 0.069 60,000 4,050 0.0675 0.068 0.065 0.078 0.067 0.069 60,000 0.0675 -2.86%
2023-06-01 0 0.070 0.065 0.078 - - 0 0 - 0.070 0.065 0.078 - - 0 - 0.00%
2023-05-31 0 0.070 0.065 0.079 - - 0 0 - 0.070 0.065 0.079 - - 0 - 0.00%
2023-05-30 0 0.070 0.065 0.079 - - 0 0 - 0.070 0.065 0.079 - - 0 - 0.00%
2023-05-29 0 0.070 0.065 0.079 0.070 0.070 130,000 9,340 0.0718 0.070 0.065 0.079 0.070 0.070 130,000 0.0718 0.00%
2023-05-25 0 0.070 0.069 0.077 0.070 0.070 20,000 1,400 0.0700 0.070 0.069 0.077 0.070 0.070 20,000 0.0700 2.94%
2023-05-24 0 0.068 0.063 0.076 - - 0 0 - 0.068 0.063 0.076 - - 0 - 0.00%
2023-05-23 0 0.068 0.064 0.076 - - 0 0 - 0.068 0.064 0.076 - - 0 - 0.00%
2023-05-22 0 0.068 0.068 0.075 - - 0 0 - 0.068 0.068 0.075 - - 0 - 3.03%
2023-05-19 0 0.066 0.062 0.076 0.066 0.073 120,000 8,620 0.0718 0.066 0.062 0.076 0.066 0.073 120,000 0.0718 -12.00%
2023-05-18 0 0.075 0.070 0.077 - - 0 0 - 0.075 0.070 0.077 - - 0 - 0.00%
2023-05-17 0 0.075 0.075 0.088 0.074 0.074 20,000 1,480 0.0740 0.075 0.075 0.088 0.074 0.074 20,000 0.0740 0.00%
2023-05-16 0 0.075 0.075 0.082 0.073 0.075 102,000 7,538 0.0739 0.075 0.075 0.082 0.073 0.075 102,000 0.0739 -6.25%
2023-05-15 0 0.080 0.079 0.082 - - 0 0 - 0.080 0.079 0.082 - - 0 - 0.00%
2023-05-12 0 0.080 0.080 0.082 0.079 0.079 20,000 1,470 0.0735 0.080 0.080 0.082 0.079 0.079 20,000 0.0735 0.00%
2023-05-11 0 0.080 0.080 0.095 0.079 0.079 30,000 2,370 0.0790 0.080 0.080 0.095 0.079 0.079 30,000 0.0790 -3.61%
2023-05-10 0 0.083 0.083 0.095 - - 1,000 77 0.0770 0.083 0.083 0.095 - - 1,000 0.0770 1.22%
2023-05-09 0 0.082 0.079 0.095 - - 0 0 - 0.082 0.079 0.095 - - 0 - 0.00%
2023-05-08 0 0.082 0.080 0.095 - - 0 0 - 0.082 0.080 0.095 - - 0 - 0.00%
2023-05-05 0 0.082 0.073 0.095 0.082 0.084 280,000 23,280 0.0831 0.082 0.073 0.095 0.082 0.084 280,000 0.0831 -2.38%
2023-05-04 0 0.084 0.084 0.096 - - 0 0 - 0.084 0.084 0.096 - - 0 - 1.20%
2023-05-03 0 0.083 0.083 0.096 - - 0 0 - 0.083 0.083 0.096 - - 0 - 0.00%
2023-05-02 0 0.083 0.083 0.095 0.083 0.083 106,000 8,738 0.0824 0.083 0.083 0.095 0.083 0.083 106,000 0.0824 0.00%
2023-04-28 0 0.083 0.082 0.092 0.081 0.088 390,000 32,790 0.0841 0.083 0.082 0.092 0.081 0.088 390,000 0.0841 -15.31%
2023-04-27 0 0.098 0.084 0.110 - - 0 0 - 0.098 0.084 0.110 - - 0 - 0.00%
2023-04-26 0 0.098 0.088 0.110 0.098 0.098 10,000 980 0.0980 0.098 0.088 0.110 0.098 0.098 10,000 0.0980 13.95%
2023-04-25 0 0.086 0.086 0.132 0.086 0.086 20,000 1,720 0.0860 0.086 0.086 0.132 0.086 0.086 20,000 0.0860 -10.42%
2023-04-24 0 0.096 0.086 0.096 - - 1,006 96 0.0954 0.096 0.086 0.096 - - 1,006 0.0954 -8.57%
2023-04-21 0 0.105 0.086 0.116 0.105 0.105 60,000 6,300 0.1050 0.105 0.086 0.116 0.105 0.105 60,000 0.1050 0.00%
2023-04-20 0 0.105 0.085 0.105 - - 0 0 - 0.105 0.085 0.105 - - 0 - 0.00%
2023-04-19 0 0.105 0.085 0.123 0.095 0.105 70,000 6,770 0.0967 0.105 0.085 0.123 0.095 0.105 70,000 0.0967 23.53%
2023-04-18 0 0.085 0.081 0.085 0.085 0.085 10,000 850 0.0850 0.085 0.081 0.085 0.085 0.085 10,000 0.0850 3.66%
2023-04-17 0 0.082 0.082 0.096 0.081 0.081 10,000 810 0.0810 0.082 0.082 0.096 0.081 0.081 10,000 0.0810 3.80%
2023-04-14 0 0.079 0.079 0.085 0.079 0.082 210,000 16,860 0.0803 0.079 0.079 0.085 0.079 0.082 210,000 0.0803 -3.66%
2023-04-13 0 0.082 0.082 0.084 0.081 0.085 174,002 14,328 0.0823 0.082 0.082 0.084 0.081 0.085 174,002 0.0823 -3.53%
2023-04-12 0 0.085 0.085 0.089 0.085 0.090 116,000 10,160 0.0876 0.085 0.085 0.089 0.085 0.090 116,000 0.0876 -12.37%
2023-04-11 0 0.097 0.097 0.098 0.097 0.097 10,000 970 0.0970 0.097 0.097 0.098 0.097 0.097 10,000 0.0970 -1.02%
2023-04-06 0 0.098 0.085 0.099 - - 0 0 - 0.098 0.085 0.099 - - 0 - 0.00%
2023-04-04 0 0.098 0.085 0.099 - - 0 0 - 0.098 0.085 0.099 - - 0 - 0.00%
2023-04-03 0 0.098 0.083 0.100 0.092 0.098 100,000 9,390 0.0939 0.098 0.083 0.100 0.092 0.098 100,000 0.0939 1.03%
2023-03-31 0 0.097 0.095 0.115 0.097 0.108 135,000 13,820 0.1024 0.097 0.095 0.115 0.097 0.108 135,000 0.1024 -10.19%
2023-03-30 0 0.108 0.105 0.115 - - 0 0 - 0.108 0.105 0.115 - - 0 - 0.00%
2023-03-29 0 0.108 0.108 0.116 - - 2,536 257 0.1013 0.108 0.108 0.116 - - 2,536 0.1013 0.93%
2023-03-28 0 0.107 0.105 0.116 - - 0 0 - 0.107 0.105 0.116 - - 0 - 0.00%
2023-03-27 0 0.107 0.105 0.116 - - 0 0 - 0.107 0.105 0.116 - - 0 - 0.00%
2023-03-24 0 0.107 0.106 0.115 - - 0 0 - 0.107 0.106 0.115 - - 0 - 0.94%
2023-03-23 0 0.106 0.106 0.116 0.106 0.106 45,000 4,710 0.1047 0.106 0.106 0.116 0.106 0.106 45,000 0.1047 0.00%
2023-03-22 0 0.106 0.105 0.116 0.106 0.106 10,000 1,060 0.1060 0.106 0.105 0.116 0.106 0.106 10,000 0.1060 0.00%
2023-03-21 0 0.106 0.106 0.114 - - 1,500 141 0.0940 0.106 0.106 0.114 - - 1,500 0.0940 0.95%
2023-03-20 0 0.105 0.105 0.115 0.105 0.105 10,000 1,050 0.1050 0.105 0.105 0.115 0.105 0.105 10,000 0.1050 -0.94%
2023-03-17 0 0.106 0.105 0.110 0.105 0.106 42,050 4,425 0.1052 0.106 0.105 0.110 0.105 0.106 42,050 0.1052 -0.93%
2023-03-16 0 0.107 0.107 0.115 - - 6 0 - 0.107 0.107 0.115 - - 6 - 0.94%
2023-03-15 0 0.106 0.099 0.115 - - 5,000 470 0.0940 0.106 0.099 0.115 - - 5,000 0.0940 0.00%
2023-03-14 0 0.106 0.106 0.118 0.106 0.106 20,000 2,120 0.1060 0.106 0.106 0.118 0.106 0.106 20,000 0.1060 -9.40%
2023-03-13 0 0.117 0.105 0.117 0.118 0.118 54,000 6,308 0.1168 0.117 0.105 0.117 0.118 0.118 54,000 0.1168 12.50%
2023-03-10 0 0.104 0.104 0.118 0.104 0.104 390,000 40,560 0.1040 0.104 0.104 0.118 0.104 0.104 390,000 0.1040 0.00%
2023-03-09 0 0.104 0.104 0.118 0.103 0.115 272,000 28,410 0.1044 0.104 0.104 0.118 0.103 0.115 272,000 0.1044 -0.95%
2023-03-08 0 0.105 0.104 0.111 0.103 0.110 270,000 28,260 0.1047 0.105 0.104 0.111 0.103 0.110 270,000 0.1047 -12.50%
2023-03-07 0 0.120 0.104 0.140 - - 0 0 - 0.120 0.104 0.140 - - 0 - 0.00%
2023-03-06 0 0.120 0.104 0.135 - - 0 0 - 0.120 0.104 0.135 - - 0 - 0.00%
2023-03-03 0 0.120 0.109 0.135 - - 0 0 - 0.120 0.109 0.135 - - 0 - 0.00%
2023-03-02 0 0.120 0.109 0.135 - - 0 0 - 0.120 0.109 0.135 - - 0 - 0.00%
2023-03-01 0 0.120 0.109 0.135 - - 0 0 - 0.120 0.109 0.135 - - 0 - 0.00%
2023-02-28 0 0.120 0.108 0.120 - - 0 0 - 0.120 0.108 0.120 - - 0 - 0.00%
2023-02-27 0 0.120 0.109 0.120 - - 0 0 - 0.120 0.109 0.120 - - 0 - 0.00%
2023-02-24 0 0.120 0.106 0.120 - - 18 1 0.0556 0.120 0.106 0.120 - - 18 0.0556 0.00%
2023-02-23 0 0.120 0.113 0.135 - - 12,000 1,336 0.1113 0.120 0.113 0.135 - - 12,000 0.1113 0.00%
2023-02-22 0 0.120 0.112 0.135 - - 600 64 0.1067 0.120 0.112 0.135 - - 600 0.1067 0.00%
2023-02-21 0 0.120 0.110 0.135 - - 0 0 - 0.120 0.110 0.135 - - 0 - 0.00%
2023-02-20 0 0.120 0.115 0.130 0.112 0.115 30,000 3,390 0.1130 0.120 0.115 0.130 0.112 0.115 30,000 0.1130 -6.25%
2023-02-17 0 0.128 0.110 0.134 - - 0 0 - 0.128 0.110 0.134 - - 0 - 0.00%
2023-02-16 0 0.128 0.110 0.135 - - 0 0 - 0.128 0.110 0.135 - - 0 - 0.00%
2023-02-15 0 0.128 0.110 0.128 - - 0 0 - 0.128 0.110 0.128 - - 0 - 0.00%
2023-02-14 0 0.128 0.110 0.135 - - 0 0 - 0.128 0.110 0.135 - - 0 - 0.00%
2023-02-13 0 0.128 0.110 0.128 - - 0 0 - 0.128 0.110 0.128 - - 0 - 0.00%
2023-02-10 0 0.128 0.109 0.128 - - 0 0 - 0.128 0.109 0.128 - - 0 - 0.00%
2023-02-09 0 0.128 0.107 0.128 - - 0 0 - 0.128 0.107 0.128 - - 0 - 0.00%
2023-02-08 0 0.128 0.109 0.128 0.128 0.128 20,100 2,571 0.1279 0.128 0.109 0.128 0.128 0.128 20,100 0.1279 -1.54%
2023-02-07 0 0.130 0.117 0.135 - - 0 0 - 0.130 0.117 0.135 - - 0 - 0.00%
2023-02-06 0 0.130 0.120 0.135 - - 500 57 0.1140 0.130 0.120 0.135 - - 500 0.1140 0.00%
2023-02-03 0 0.130 0.117 0.135 - - 250 28 0.1120 0.130 0.117 0.135 - - 250 0.1120 0.00%
2023-02-02 0 0.130 0.121 0.135 - - 0 0 - 0.130 0.121 0.135 - - 0 - 0.00%
2023-02-01 0 0.130 0.121 0.130 0.111 0.134 111,300 12,899 0.1159 0.130 0.121 0.130 0.111 0.134 111,300 0.1159 -3.70%
2023-01-31 0 0.135 0.109 0.143 - - 0 0 - 0.135 0.109 0.143 - - 0 - 0.00%
2023-01-30 0 0.135 0.104 0.143 - - 0 0 - 0.135 0.104 0.143 - - 0 - 0.00%
2023-01-27 0 0.135 0.108 0.144 0.135 0.135 20,000 2,700 0.1350 0.135 0.108 0.144 0.135 0.135 20,000 0.1350 0.00%
2023-01-26 0 0.135 0.116 0.140 0.135 0.135 80,000 10,800 0.1350 0.135 0.116 0.140 0.135 0.135 80,000 0.1350 3.05%
2023-01-20 0 0.131 0.131 0.138 0.123 0.131 158,002 20,414 0.1292 0.131 0.131 0.138 0.123 0.131 158,002 0.1292 6.50%
2023-01-19 0 0.123 0.106 0.131 - - 0 0 - 0.123 0.106 0.131 - - 0 - 0.00%
2023-01-18 0 0.123 0.106 0.129 - - 0 0 - 0.123 0.106 0.129 - - 0 - 0.00%
2023-01-17 0 0.123 0.123 0.129 0.123 0.123 24,000 2,920 0.1217 0.123 0.123 0.129 0.123 0.123 24,000 0.1217 0.00%
2023-01-16 0 0.123 0.123 0.130 - - 0 0 - 0.123 0.123 0.130 - - 0 - 0.82%
2023-01-13 0 0.122 0.119 0.137 0.119 0.122 52,000 6,256 0.1203 0.122 0.119 0.137 0.119 0.122 52,000 0.1203 -7.58%
2023-01-12 0 0.132 0.119 0.132 - - 0 0 - 0.132 0.119 0.132 - - 0 - 0.00%
2023-01-11 0 0.132 0.118 0.132 - - 0 0 - 0.132 0.118 0.132 - - 0 - 0.00%
2023-01-10 0 0.132 0.123 0.132 0.115 0.132 64,150 7,957 0.1240 0.132 0.123 0.132 0.115 0.132 64,150 0.1240 -1.49%
2023-01-09 0 0.134 0.105 0.144 - - 0 0 - 0.134 0.105 0.144 - - 0 - 0.00%
2023-01-06 0 0.134 0.105 0.145 - - 0 0 - 0.134 0.105 0.145 - - 0 - 0.00%
2023-01-05 0 0.134 0.110 0.134 - - 0 0 - 0.134 0.110 0.134 - - 0 - -0.74%
2023-01-04 0 0.135 0.109 0.135 - - 0 0 - 0.135 0.109 0.135 - - 0 - 0.00%
2023-01-03 0 0.135 0.110 0.135 - - 0 0 - 0.135 0.110 0.135 - - 0 - 0.00%
2022-12-30 0 0.135 0.108 0.135 0.135 0.135 10,000 1,350 0.1350 0.135 0.108 0.135 0.135 0.135 10,000 0.1350 12.50%
2022-12-29 0 0.120 0.104 0.135 - - 0 0 - 0.120 0.104 0.135 - - 0 - 0.00%
2022-12-28 0 0.120 0.104 0.135 - - 1 0 - 0.120 0.104 0.135 - - 1 - 0.00%
2022-12-23 0 0.120 0.109 0.140 - - 0 0 - 0.120 0.109 0.140 - - 0 - 0.00%
2022-12-22 0 0.120 0.119 0.140 - - 1,300 141 0.1085 0.120 0.119 0.140 - - 1,300 0.1085 0.00%
2022-12-21 0 0.120 0.120 0.132 0.120 0.120 32,376 3,873 0.1196 0.120 0.120 0.132 0.120 0.120 32,376 0.1196 0.00%
2022-12-20 0 0.120 0.120 0.132 0.120 0.130 330,000 40,340 0.1222 0.120 0.120 0.132 0.120 0.130 330,000 0.1222 -6.98%
2022-12-19 0 0.129 0.129 0.149 0.129 0.129 130,000 16,770 0.1290 0.129 0.129 0.149 0.129 0.129 130,000 0.1290 -7.86%
2022-12-16 0 0.140 0.130 0.149 - - 25 3 0.1200 0.140 0.130 0.149 - - 25 0.1200 0.00%
2022-12-15 0 0.140 0.140 0.149 0.134 0.134 10,500 1,400 0.1333 0.140 0.140 0.149 0.134 0.134 10,500 0.1333 2.94%
2022-12-14 0 0.136 0.133 0.149 0.130 0.136 190,000 25,780 0.1357 0.136 0.133 0.149 0.130 0.136 190,000 0.1357 -4.90%
2022-12-13 0 0.143 0.130 0.163 - - 0 0 - 0.143 0.130 0.163 - - 0 - 0.00%
2022-12-12 0 0.143 0.127 0.163 - - 0 0 - 0.143 0.127 0.163 - - 0 - 0.00%
2022-12-09 0 0.143 0.143 0.159 0.142 0.142 166,000 23,470 0.1414 0.143 0.143 0.159 0.142 0.142 166,000 0.1414 0.70%
2022-12-08 0 0.142 0.142 0.156 0.136 0.142 30,000 4,200 0.1400 0.142 0.142 0.156 0.136 0.142 30,000 0.1400 2.90%
2022-12-07 0 0.138 0.128 0.138 0.138 0.138 110,000 15,180 0.1380 0.138 0.128 0.138 0.138 0.138 110,000 0.1380 0.00%
2022-12-06 0 0.138 0.127 0.142 - - 0 0 - 0.138 0.127 0.142 - - 0 - 0.00%
2022-12-05 0 0.138 0.136 0.142 - - 0 0 - 0.138 0.136 0.142 - - 0 - 0.00%
2022-12-02 0 0.138 0.138 0.157 - - 0 0 - 0.138 0.138 0.157 - - 0 - 0.00%
2022-12-01 0 0.138 0.138 0.157 0.135 0.140 40,000 5,550 0.1388 0.138 0.138 0.157 0.135 0.140 40,000 0.1388 -2.13%
2022-11-30 0 0.141 0.140 0.158 0.136 0.142 150,000 21,220 0.1415 0.141 0.140 0.158 0.136 0.142 150,000 0.1415 -0.70%
2022-11-29 0 0.142 0.142 0.148 0.095 0.170 1,731,600 205,538 0.1187 0.142 0.142 0.148 0.095 0.170 1,731,600 0.1187 -21.55%
2022-11-28 0 0.181 0.170 0.182 - - 0 0 - 0.181 0.170 0.182 - - 0 - 0.00%
2022-11-25 0 0.181 0.170 0.185 - - 0 0 - 0.181 0.170 0.185 - - 0 - 0.00%
2022-11-24 0 0.181 0.170 0.185 - - 0 0 - 0.181 0.170 0.185 - - 0 - 0.00%
2022-11-23 0 0.181 0.171 0.185 - - 0 0 - 0.181 0.171 0.185 - - 0 - 0.00%
2022-11-22 0 0.181 0.171 0.184 0.171 0.182 106,749 18,947 0.1775 0.181 0.171 0.184 0.171 0.182 106,749 0.1775 -8.12%
2022-11-21 0 0.197 - 0.197 - - 8,000 1,360 0.1700 0.197 - 0.197 - - 8,000 0.1700 -7.94%
2022-11-18 0 0.214 0.170 0.214 0.215 0.215 10,000 2,150 0.2150 0.214 0.170 0.214 0.215 0.215 10,000 0.2150 0.00%
2022-11-17 0 0.214 0.178 0.214 - - 0 0 - 0.214 0.178 0.214 - - 0 - -0.47%
2022-11-16 0 0.215 0.175 0.214 0.170 0.220 794,002 157,512 0.1984 0.215 0.175 0.214 0.170 0.220 794,002 0.1984 2.38%
2022-11-15 0 0.210 0.190 0.260 0.210 0.210 18,000 3,780 0.2100 0.210 0.190 0.260 0.210 0.210 18,000 0.2100 -20.75%
2022-11-14 0 0.265 0.230 0.265 0.265 0.265 40,000 10,600 0.2650 0.265 0.230 0.265 0.265 0.265 40,000 0.2650 -1.85%
2022-11-11 0 0.270 - 0.270 0.250 0.270 150,000 38,450 0.2563 0.270 - 0.270 0.250 0.270 150,000 0.2563 8.00%
2022-11-10 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-11-09 0 0.250 0.215 0.250 0.249 0.275 310,000 78,320 0.2526 0.250 0.215 0.250 0.249 0.275 310,000 0.2526 -1.96%
2022-11-08 0 0.255 0.219 0.255 0.255 0.275 244,000 65,520 0.2685 0.255 0.219 0.255 0.255 0.275 244,000 0.2685 2.41%
2022-11-07 0 0.249 0.200 0.249 0.213 0.260 141,561 31,733 0.2242 0.249 0.200 0.249 0.213 0.260 141,561 0.2242 16.36%
2022-11-04 0 0.214 0.172 0.214 0.166 0.280 682,000 149,816 0.2197 0.214 0.172 0.214 0.166 0.280 682,000 0.2197 4.39%
2022-11-03 0 0.205 0.140 0.205 0.160 0.210 250,000 43,780 0.1751 0.205 0.140 0.205 0.160 0.210 250,000 0.1751 20.59%
2022-11-02 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2022-11-01 0 0.170 0.170 0.188 0.170 0.188 98,000 17,380 0.1773 0.170 0.170 0.188 0.170 0.188 98,000 0.1773 -2.86%
2022-10-31 0 0.175 - 0.175 - - 10,000 1,750 0.1750 0.175 - 0.175 - - 10,000 0.1750 0.00%
2022-10-28 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - -2.23%
2022-10-27 0 0.179 0.145 0.179 0.178 0.188 58,000 10,328 0.1781 0.179 0.145 0.179 0.178 0.188 58,000 0.1781 0.56%
2022-10-26 0 0.178 0.150 0.178 0.174 0.180 180,000 31,660 0.1759 0.178 0.150 0.178 0.174 0.180 180,000 0.1759 13.38%
2022-10-25 0 0.157 0.150 0.160 0.150 0.160 124,000 19,662 0.1586 0.157 0.150 0.160 0.150 0.160 124,000 0.1586 0.64%
2022-10-24 0 0.156 0.140 0.158 0.126 0.200 318,000 46,464 0.1461 0.156 0.140 0.158 0.126 0.200 318,000 0.1461 21.87%
2022-10-21 0 0.128 - 0.128 0.128 0.128 2,422,000 309,960 0.1280 0.128 - 0.128 0.128 0.128 2,422,000 0.1280 0.00%
2022-10-20 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2022-10-19 0 0.128 - - - - 1 0 - 0.128 - - - - 1 - 0.00%
2022-10-18 0 0.128 - - - - 1 0 - 0.128 - - - - 1 - 0.00%
2022-10-17 0 0.128 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2022-10-14 0 0.128 0.108 0.128 - - 0 0 - 0.128 0.108 0.128 - - 0 - -0.78%
2022-10-13 0 0.129 0.107 0.129 - - 0 0 - 0.129 0.107 0.129 - - 0 - 0.00%
2022-10-12 0 0.129 0.106 0.129 - - 2 0 - 0.129 0.106 0.129 - - 2 - 0.00%
2022-10-11 0 0.129 0.107 0.129 - - 0 0 - 0.129 0.107 0.129 - - 0 - 0.00%
2022-10-10 0 0.129 0.113 0.129 - - 0 0 - 0.129 0.113 0.129 - - 0 - 0.00%
2022-10-07 0 0.129 0.107 0.129 - - 0 0 - 0.129 0.107 0.129 - - 0 - 0.00%
2022-10-06 0 0.129 0.110 - - - 0 0 - 0.129 0.110 - - - 0 - 0.00%
2022-10-05 0 0.129 0.110 - - - 2,500 292 0.1168 0.129 0.110 - - - 2,500 0.1168 0.00%
2022-10-03 0 0.129 0.105 - - - 0 0 - 0.129 0.105 - - - 0 - 0.00%
2022-09-30 0 0.129 0.107 - - - 0 0 - 0.129 0.107 - - - 0 - 0.00%
2022-09-29 0 0.129 0.088 - - - 0 0 - 0.129 0.088 - - - 0 - 0.00%
2022-09-28 0 0.129 0.110 - - - 0 0 - 0.129 0.110 - - - 0 - 0.00%
2022-09-27 0 0.129 0.116 - - - 0 0 - 0.129 0.116 - - - 0 - 0.00%
2022-09-26 0 0.129 0.108 0.129 - - 1 0 - 0.129 0.108 0.129 - - 1 - -0.77%
2022-09-23 0 0.130 0.106 - - - 0 0 - 0.130 0.106 - - - 0 - 0.00%
2022-09-22 0 0.130 0.106 - 0.130 0.130 44,000 5,700 0.1295 0.130 0.106 - 0.130 0.130 44,000 0.1295 0.00%
2022-09-21 0 0.130 0.101 - - - 3,551 419 0.1180 0.130 0.101 - - - 3,551 0.1180 0.00%
2022-09-20 0 0.130 0.110 - - - 51 5 0.0980 0.130 0.110 - - - 51 0.0980 0.00%
2022-09-19 0 0.130 0.113 - - - 4,500 483 0.1073 0.130 0.113 - - - 4,500 0.1073 0.00%
2022-09-16 0 0.130 0.113 - - - 0 0 - 0.130 0.113 - - - 0 - 0.00%
2022-09-15 0 0.130 0.113 - - - 4,297 504 0.1173 0.130 0.113 - - - 4,297 0.1173 0.00%
2022-09-14 0 0.130 0.117 - - - 0 0 - 0.130 0.117 - - - 0 - 0.00%
2022-09-13 0 0.130 0.115 0.130 - - 0 0 - 0.130 0.115 0.130 - - 0 - 0.00%
2022-09-09 0 0.130 0.130 - 0.130 0.130 10,000 1,300 0.1300 0.130 0.130 - 0.130 0.130 10,000 0.1300 -7.80%
2022-09-08 0 0.141 0.130 0.158 - - 0 0 - 0.141 0.130 0.158 - - 0 - 0.00%
2022-09-07 0 0.141 0.141 - 0.130 0.134 34,000 4,334 0.1275 0.141 0.141 - 0.130 0.134 34,000 0.1275 5.22%
2022-09-06 0 0.134 0.134 - 0.134 0.134 11,000 1,462 0.1329 0.134 0.134 - 0.134 0.134 11,000 0.1329 0.00%
2022-09-05 0 0.134 0.119 0.158 - - 0 0 - 0.134 0.119 0.158 - - 0 - 0.00%
2022-09-02 0 0.134 0.134 0.144 0.134 0.134 74,000 9,880 0.1335 0.134 0.134 0.144 0.134 0.134 74,000 0.1335 -6.94%
2022-09-01 0 0.144 - 0.154 - - 0 0 - 0.144 - 0.154 - - 0 - 0.00%
2022-08-31 0 0.144 0.144 0.154 0.130 0.149 162,000 21,862 0.1350 0.144 0.144 0.154 0.130 0.149 162,000 0.1350 -6.49%
2022-08-30 0 0.154 0.117 0.177 0.154 0.154 60,000 9,240 0.1540 0.154 0.117 0.177 0.154 0.154 60,000 0.1540 0.00%
2022-08-29 0 0.154 - 0.154 - - 1,500 183 0.1220 0.154 - 0.154 - - 1,500 0.1220 0.00%
2022-08-26 0 0.154 0.138 0.154 - - 0 0 - 0.154 0.138 0.154 - - 0 - 0.00%
2022-08-25 0 0.154 0.140 0.181 - - 0 0 - 0.154 0.140 0.181 - - 0 - 6.21%
2022-08-24 0 0.145 0.137 0.166 0.136 0.142 37,000 5,154 0.1393 0.145 0.137 0.166 0.136 0.142 37,000 0.1393 2.11%
2022-08-23 0 0.142 0.142 0.167 0.131 0.136 732,000 95,912 0.1310 0.142 0.142 0.167 0.131 0.136 732,000 0.1310 5.97%
2022-08-22 0 0.134 0.134 0.145 0.134 0.134 88,053 11,798 0.1340 0.134 0.134 0.145 0.134 0.134 88,053 0.1340 -7.59%
2022-08-19 0 0.145 0.140 0.145 0.140 0.145 428,000 61,920 0.1447 0.145 0.140 0.145 0.140 0.145 428,000 0.1447 -4.61%
2022-08-18 0 0.152 0.151 0.152 0.152 0.154 670,006 101,853 0.1520 0.152 0.151 0.152 0.152 0.154 670,006 0.1520 -19.15%
2022-08-17 0 0.188 0.187 0.188 0.187 0.188 926,001 174,070 0.1880 0.188 0.187 0.188 0.187 0.188 926,001 0.1880 -14.55%
2022-08-16 0 0.220 0.188 0.239 - - 0 0 - 0.220 0.188 0.239 - - 0 - 0.00%
2022-08-15 0 0.220 0.201 0.220 0.220 0.220 22,803 5,006 0.2195 0.220 0.201 0.220 0.220 0.220 22,803 0.2195 0.00%
2022-08-12 0 0.044 0.039 0.044 0.041 0.044 180,000 7,620 0.0423 0.220 0.195 0.220 0.205 0.220 36,000 0.2117 7.32%
2022-08-11 0 0.041 0.041 0.044 0.040 0.041 283,111 11,370 0.0402 0.205 0.205 0.220 0.200 0.205 56,622 0.2008 0.00%
2022-08-10 0 0.041 0.040 0.044 0.040 0.042 1,380,000 57,670 0.0418 0.205 0.200 0.220 0.200 0.210 276,000 0.2089 -4.65%
2022-08-09 0 0.043 0.043 0.045 0.042 0.043 1,012,500 43,402 0.0429 0.215 0.215 0.225 0.210 0.215 202,500 0.2143 -8.51%
2022-08-08 0 0.047 0.043 0.048 0.047 0.048 80,000 3,820 0.0478 0.235 0.215 0.240 0.235 0.240 16,000 0.2388 9.30%
2022-08-05 0 0.043 0.043 0.050 0.043 0.043 25,000 1,045 0.0418 0.215 0.215 0.250 0.215 0.215 5,000 0.2090 -10.42%
2022-08-04 0 0.048 0.043 0.051 0.047 0.048 850,000 40,250 0.0474 0.240 0.215 0.255 0.235 0.240 170,000 0.2368 9.09%
2022-08-03 0 0.044 0.044 0.049 0.042 0.044 100,000 4,310 0.0431 0.220 0.220 0.245 0.210 0.220 20,000 0.2155 -6.38%
2022-08-02 0 0.047 0.047 0.050 0.046 0.047 760,000 35,660 0.0469 0.235 0.235 0.250 0.230 0.235 152,000 0.2346 -6.00%
2022-08-01 0 0.050 0.046 0.050 0.045 0.050 480,000 22,270 0.0464 0.250 0.230 0.250 0.225 0.250 96,000 0.2320 6.38%
2022-07-29 0 0.047 0.047 0.052 0.047 0.047 10,000 470 0.0470 0.235 0.235 0.260 0.235 0.235 2,000 0.2350 -6.00%
2022-07-28 0 0.050 0.050 0.052 0.047 0.050 1,900,000 90,530 0.0476 0.250 0.250 0.260 0.235 0.250 380,000 0.2382 -5.66%
2022-07-27 0 0.053 0.049 0.053 - - 0 0 - 0.265 0.245 0.265 - - 0 - 0.00%
2022-07-26 0 0.053 0.050 0.053 0.049 0.055 200,000 10,820 0.0541 0.265 0.250 0.265 0.245 0.275 40,000 0.2705 8.16%
2022-07-25 0 0.049 0.049 0.056 0.049 0.051 930,000 46,750 0.0503 0.245 0.245 0.280 0.245 0.255 186,000 0.2513 -5.77%
2022-07-22 0 0.052 0.049 0.056 0.052 0.052 40,000 2,080 0.0520 0.260 0.245 0.280 0.260 0.260 8,000 0.2600 0.00%
2022-07-21 0 0.052 0.051 0.052 0.052 0.052 50,000 2,600 0.0520 0.260 0.255 0.260 0.260 0.260 10,000 0.2600 0.00%
2022-07-20 0 0.052 0.050 0.052 0.052 0.055 1,540,000 81,130 0.0527 0.260 0.250 0.260 0.260 0.275 308,000 0.2634 0.00%
2022-07-19 0 0.052 0.049 0.056 - - 70,000 3,640 0.0520 0.260 0.245 0.280 - - 14,000 0.2600 0.00%
2022-07-18 0 0.052 0.049 0.054 0.049 0.052 200,000 10,370 0.0519 0.260 0.245 0.270 0.245 0.260 40,000 0.2593 6.12%
2022-07-15 0 0.049 0.049 0.052 0.049 0.056 720,000 36,420 0.0506 0.245 0.245 0.260 0.245 0.280 144,000 0.2529 -5.77%
2022-07-14 0 0.052 0.052 0.053 0.052 0.052 240,000 12,480 0.0520 0.260 0.260 0.265 0.260 0.260 48,000 0.2600 -3.70%
2022-07-13 0 0.054 0.053 0.055 0.051 0.066 3,312,500 199,595 0.0603 0.270 0.265 0.275 0.255 0.330 662,500 0.3013 3.85%
2022-07-12 0 0.052 0.052 0.057 - - 0 0 - 0.260 0.260 0.285 - - 0 - 0.00%
2022-07-11 0 0.052 0.052 0.057 0.050 0.053 1,170,000 61,080 0.0522 0.260 0.260 0.285 0.250 0.265 234,000 0.2610 0.00%
2022-07-08 0 0.052 0.052 0.058 0.051 0.064 1,582,500 84,510 0.0534 0.260 0.260 0.290 0.255 0.320 316,500 0.2670 -8.77%
2022-07-07 0 0.057 0.055 0.058 0.054 0.058 2,236,500 123,172 0.0551 0.285 0.275 0.290 0.270 0.290 447,300 0.2754 -5.00%
2022-07-06 0 0.060 0.057 0.060 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2022-07-05 0 0.060 0.056 0.064 0.059 0.060 176,962 10,462 0.0591 0.300 0.280 0.320 0.295 0.300 35,392 0.2956 1.69%
2022-07-04 0 0.059 0.055 0.064 - - 1,250 63 0.0504 0.295 0.275 0.320 - - 250 0.2520 0.00%
2022-06-30 0 0.059 0.055 0.064 0.059 0.059 100,000 5,900 0.0590 0.295 0.275 0.320 0.295 0.295 20,000 0.2950 1.72%
2022-06-29 0 0.058 0.055 0.059 - - 0 0 - 0.290 0.275 0.295 - - 0 - 0.00%
2022-06-28 0 0.058 0.055 0.059 0.058 0.058 10,000 580 0.0580 0.290 0.275 0.295 0.290 0.290 2,000 0.2900 0.00%
2022-06-27 0 0.058 0.056 0.058 0.058 0.060 100,000 5,960 0.0596 0.290 0.280 0.290 0.290 0.300 20,000 0.2980 3.57%
2022-06-24 0 0.056 0.055 0.059 0.055 0.056 300,000 16,650 0.0555 0.280 0.275 0.295 0.275 0.280 60,000 0.2775 -5.08%
2022-06-23 0 0.059 0.058 0.060 0.055 0.059 22,880,000 1,332,860 0.0583 0.295 0.290 0.300 0.275 0.295 4,576,000 0.2913 0.00%
2022-06-22 0 0.059 0.055 0.059 0.055 0.062 170,000 9,520 0.0560 0.295 0.275 0.295 0.275 0.310 34,000 0.2800 7.27%
2022-06-21 0 0.055 0.055 0.063 - - 0 0 - 0.275 0.275 0.315 - - 0 - 0.00%
2022-06-20 0 0.055 0.055 0.063 - - 0 0 - 0.275 0.275 0.315 - - 0 - 0.00%
2022-06-17 0 0.055 0.055 0.063 0.055 0.055 11,000 600 0.0545 0.275 0.275 0.315 0.275 0.275 2,200 0.2727 -12.70%
2022-06-16 0 0.063 0.055 0.063 0.055 0.063 1,620,000 89,590 0.0553 0.315 0.275 0.315 0.275 0.315 324,000 0.2765 12.50%
2022-06-15 0 0.056 0.056 0.061 0.056 0.056 40,000 2,240 0.0560 0.280 0.280 0.305 0.280 0.280 8,000 0.2800 1.82%
2022-06-14 0 0.055 0.055 0.064 0.055 0.055 14,500 770 0.0531 0.275 0.275 0.320 0.275 0.275 2,900 0.2655 -3.51%
2022-06-13 0 0.057 0.055 0.057 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2022-06-10 0 0.057 0.055 0.057 - - 0 0 - 0.285 0.275 0.285 - - 0 - -1.72%
2022-06-09 0 0.058 0.055 0.059 - - 0 0 - 0.290 0.275 0.295 - - 0 - -1.69%
2022-06-08 0 0.059 0.055 0.060 0.055 0.060 240,000 13,880 0.0578 0.295 0.275 0.300 0.275 0.300 48,000 0.2892 -1.67%
2022-06-07 0 0.060 0.056 0.060 0.060 0.060 150,000 9,000 0.0600 0.300 0.280 0.300 0.300 0.300 30,000 0.3000 7.14%
2022-06-06 0 0.056 0.056 0.059 0.055 0.056 70,000 3,860 0.0551 0.280 0.280 0.295 0.275 0.280 14,000 0.2757 -6.67%
2022-06-02 0 0.060 0.056 0.060 0.055 0.064 310,000 17,400 0.0561 0.300 0.280 0.300 0.275 0.320 62,000 0.2806 7.14%
2022-06-01 0 0.056 0.056 0.064 - - 0 0 - 0.280 0.280 0.320 - - 0 - 0.00%
2022-05-31 0 0.056 0.056 0.062 0.056 0.060 280,000 15,840 0.0566 0.280 0.280 0.310 0.280 0.300 56,000 0.2829 -6.67%
2022-05-30 0 0.060 0.056 0.064 0.060 0.064 60,000 3,640 0.0607 0.300 0.280 0.320 0.300 0.320 12,000 0.3033 -7.69%
2022-05-27 0 0.065 0.060 0.062 0.055 0.065 90,000 5,720 0.0636 0.325 0.300 0.310 0.275 0.325 18,000 0.3178 10.17%
2022-05-26 0 0.059 0.055 0.065 0.055 0.059 210,000 12,350 0.0588 0.295 0.275 0.325 0.275 0.295 42,000 0.2940 0.00%
2022-05-25 0 0.059 0.059 0.062 0.056 0.056 10,000 560 0.0560 0.295 0.295 0.310 0.280 0.280 2,000 0.2800 -4.84%
2022-05-24 0 0.062 0.056 0.064 0.056 0.062 450,000 25,790 0.0573 0.310 0.280 0.320 0.280 0.310 90,000 0.2866 8.77%
2022-05-23 0 0.057 0.057 0.064 0.057 0.062 50,000 3,050 0.0610 0.285 0.285 0.320 0.285 0.310 10,000 0.3050 -5.00%
2022-05-20 0 0.060 0.058 0.065 - - 0 0 - 0.300 0.290 0.325 - - 0 - 0.00%
2022-05-19 0 0.060 0.060 0.064 0.060 0.060 1,602,518 96,141 0.0600 0.300 0.300 0.320 0.300 0.300 320,504 0.3000 -1.64%
2022-05-18 0 0.061 0.056 0.065 - - 0 0 - 0.305 0.280 0.325 - - 0 - 0.00%
2022-05-17 0 0.061 0.061 0.064 - - 0 0 - 0.305 0.305 0.320 - - 0 - 0.00%
2022-05-16 0 0.061 0.061 0.063 0.061 0.061 260,000 15,860 0.0610 0.305 0.305 0.315 0.305 0.305 52,000 0.3050 0.00%
2022-05-13 0 0.061 0.055 0.061 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2022-05-12 0 0.061 0.059 0.065 0.061 0.063 1,150,000 70,450 0.0613 0.305 0.295 0.325 0.305 0.315 230,000 0.3063 1.67%
2022-05-11 0 0.060 0.053 0.060 0.060 0.063 591,123 35,852 0.0607 0.300 0.265 0.300 0.300 0.315 118,225 0.3033 0.00%
2022-05-10 0 0.060 0.060 0.066 0.058 0.063 960,000 57,820 0.0602 0.300 0.300 0.330 0.290 0.315 192,000 0.3011 -10.45%
2022-05-06 0 0.067 0.061 0.068 0.068 0.069 200,000 13,700 0.0685 0.335 0.305 0.340 0.340 0.345 40,000 0.3425 -2.90%
2022-05-05 0 0.069 0.061 0.069 0.069 0.069 30,000 2,070 0.0690 0.345 0.305 0.345 0.345 0.345 6,000 0.3450 0.00%
2022-05-04 0 0.069 0.062 0.069 0.071 0.071 70,000 4,970 0.0710 0.345 0.310 0.345 0.355 0.355 14,000 0.3550 13.11%
2022-05-03 0 0.061 0.061 0.067 - - 0 0 - 0.305 0.305 0.335 - - 0 - 0.00%
2022-04-29 0 0.061 0.061 0.066 0.060 0.066 1,110,000 70,790 0.0638 0.305 0.305 0.330 0.300 0.330 222,000 0.3189 -1.61%
2022-04-28 0 0.062 0.059 0.065 0.059 0.062 150,018 9,210 0.0614 0.310 0.295 0.325 0.295 0.310 30,004 0.3070 3.33%
2022-04-27 0 0.060 0.059 0.066 0.060 0.060 90,000 5,400 0.0600 0.300 0.295 0.330 0.300 0.300 18,000 0.3000 0.00%
2022-04-26 0 0.060 0.059 0.065 0.058 0.067 670,000 40,660 0.0607 0.300 0.295 0.325 0.290 0.335 134,000 0.3034 -6.25%
2022-04-25 0 0.064 0.060 0.064 0.060 0.066 730,000 44,810 0.0614 0.320 0.300 0.320 0.300 0.330 146,000 0.3069 6.67%
2022-04-22 0 0.060 0.060 0.062 0.056 0.070 7,076,500 440,591 0.0623 0.300 0.300 0.310 0.280 0.350 1,415,300 0.3113 7.14%
2022-04-21 0 0.056 0.056 0.060 0.049 0.060 62,920,000 3,266,280 0.0519 0.280 0.280 0.300 0.245 0.300 12,584,000 0.2596 -11.11%
2022-04-20 0 0.063 0.060 0.063 0.065 0.066 440,000 28,880 0.0656 0.315 0.300 0.315 0.325 0.330 88,000 0.3282 5.00%
2022-04-19 0 0.060 0.059 0.065 - - 0 0 - 0.300 0.295 0.325 - - 0 - 0.00%
2022-04-14 0 0.060 0.060 0.066 - - 0 0 - 0.300 0.300 0.330 - - 0 - 0.00%
2022-04-13 0 0.060 0.059 0.066 - - 0 0 - 0.300 0.295 0.330 - - 0 - 0.00%
2022-04-12 0 0.060 0.060 0.066 - - 0 0 - 0.300 0.300 0.330 - - 0 - 0.00%
2022-04-11 0 0.060 0.060 0.067 0.060 0.061 140,250 8,464 0.0603 0.300 0.300 0.335 0.300 0.305 28,050 0.3017 0.00%
2022-04-08 0 0.060 0.059 0.060 0.060 0.064 140,000 8,650 0.0618 0.300 0.295 0.300 0.300 0.320 28,000 0.3089 -6.25%
2022-04-07 0 0.064 0.064 0.073 0.063 0.064 30,000 1,910 0.0637 0.320 0.320 0.365 0.315 0.320 6,000 0.3183 -7.25%
2022-04-06 0 0.069 0.065 0.073 0.065 0.071 150,000 10,010 0.0667 0.345 0.325 0.365 0.325 0.355 30,000 0.3337 -1.43%
2022-04-04 0 0.070 0.068 0.072 0.070 0.070 302,561 21,171 0.0700 0.350 0.340 0.360 0.350 0.350 60,512 0.3499 0.00%
2022-04-01 0 0.070 0.066 0.070 0.066 0.072 140,000 9,300 0.0664 0.350 0.330 0.350 0.330 0.360 28,000 0.3321 7.69%
2022-03-31 0 0.065 0.065 0.073 0.064 0.064 40,130 2,567 0.0640 0.325 0.325 0.365 0.320 0.320 8,026 0.3198 1.56%
2022-03-30 0 0.064 0.064 0.070 - - 0 0 - 0.320 0.320 0.350 - - 0 - 3.23%
2022-03-29 0 0.062 0.061 0.072 0.067 0.071 180,000 12,540 0.0697 0.310 0.305 0.360 0.335 0.355 36,000 0.3483 0.00%
2022-03-28 0 0.062 0.061 0.067 0.062 0.062 10,000 620 0.0620 0.310 0.305 0.335 0.310 0.310 2,000 0.3100 -7.46%
2022-03-25 0 0.067 0.061 0.067 0.067 0.067 10,000 670 0.0670 0.335 0.305 0.335 0.335 0.335 2,000 0.3350 6.35%
2022-03-24 0 0.063 0.063 0.067 0.063 0.063 10,000 630 0.0630 0.315 0.315 0.335 0.315 0.315 2,000 0.3150 3.28%
2022-03-23 0 0.061 0.061 0.067 - - 0 0 - 0.305 0.305 0.335 - - 0 - 0.00%
2022-03-22 0 0.061 0.061 0.066 0.061 0.067 82,500 5,095 0.0618 0.305 0.305 0.330 0.305 0.335 16,500 0.3088 -8.96%
2022-03-21 0 0.067 0.061 0.067 0.060 0.067 200,000 12,570 0.0629 0.335 0.305 0.335 0.300 0.335 40,000 0.3143 9.84%
2022-03-18 0 0.061 0.061 0.066 0.060 0.066 940,000 58,000 0.0617 0.305 0.305 0.330 0.300 0.330 188,000 0.3085 -8.96%
2022-03-17 0 0.067 0.061 0.067 - - 0 0 - 0.335 0.305 0.335 - - 0 - 0.00%
2022-03-16 0 0.067 0.061 0.067 0.061 0.068 480,000 30,150 0.0628 0.335 0.305 0.335 0.305 0.340 96,000 0.3141 11.67%
2022-03-15 0 0.060 0.060 0.062 0.060 0.064 5,547,563 335,698 0.0605 0.300 0.300 0.310 0.300 0.320 1,109,513 0.3026 -3.23%
2022-03-14 0 0.062 0.062 0.065 0.062 0.062 720,000 44,640 0.0620 0.310 0.310 0.325 0.310 0.310 144,000 0.3100 0.00%
2022-03-11 0 0.062 0.062 0.066 0.062 0.062 80,000 4,960 0.0620 0.310 0.310 0.330 0.310 0.310 16,000 0.3100 0.00%
2022-03-10 0 0.062 0.062 0.063 0.062 0.062 100,000 6,200 0.0620 0.310 0.310 0.315 0.310 0.310 20,000 0.3100 -1.59%
2022-03-09 0 0.063 0.063 0.066 0.063 0.063 20,256 1,273 0.0628 0.315 0.315 0.330 0.315 0.315 4,051 0.3142 1.61%
2022-03-08 0 0.062 0.062 0.065 0.062 0.062 10,000 620 0.0620 0.310 0.310 0.325 0.310 0.310 2,000 0.3100 0.00%
2022-03-07 0 0.062 0.062 0.068 0.062 0.063 530,000 33,060 0.0624 0.310 0.310 0.340 0.310 0.315 106,000 0.3119 -1.59%
2022-03-04 0 0.063 0.062 0.068 0.063 0.063 100,000 6,300 0.0630 0.315 0.310 0.340 0.315 0.315 20,000 0.3150 0.00%
2022-03-03 0 0.063 0.063 0.068 0.063 0.063 200,000 12,600 0.0630 0.315 0.315 0.340 0.315 0.315 40,000 0.3150 -7.35%
2022-03-02 0 0.068 0.067 0.068 0.062 0.068 650,384 41,612 0.0640 0.340 0.335 0.340 0.310 0.340 130,077 0.3199 7.94%
2022-03-01 0 0.063 0.061 0.067 0.063 0.063 60,018 3,781 0.0630 0.315 0.305 0.335 0.315 0.315 12,004 0.3150 0.00%
2022-02-28 0 0.063 0.062 0.067 0.061 0.068 550,000 34,560 0.0628 0.315 0.310 0.335 0.305 0.340 110,000 0.3142 -7.35%
2022-02-25 0 0.068 0.063 0.068 0.068 0.069 270,000 18,610 0.0689 0.340 0.315 0.340 0.340 0.345 54,000 0.3446 9.68%
2022-02-24 0 0.062 0.062 0.068 0.062 0.062 100,000 6,200 0.0620 0.310 0.310 0.340 0.310 0.310 20,000 0.3100 -8.82%
2022-02-23 0 0.068 0.063 0.072 - - 0 0 - 0.340 0.315 0.360 - - 0 - 0.00%
2022-02-22 0 0.068 0.063 0.073 - - 0 0 - 0.340 0.315 0.365 - - 0 - 0.00%
2022-02-21 0 0.068 0.064 0.068 - - 0 0 - 0.340 0.320 0.340 - - 0 - -1.45%
2022-02-18 0 0.069 0.064 0.069 0.070 0.072 90,000 6,400 0.0711 0.345 0.320 0.345 0.350 0.360 18,000 0.3556 6.15%
2022-02-17 0 0.065 0.064 0.072 - - 0 0 - 0.325 0.320 0.360 - - 0 - 0.00%
2022-02-16 0 0.065 0.065 0.072 0.065 0.065 180,000 11,700 0.0650 0.325 0.325 0.360 0.325 0.325 36,000 0.3250 -2.99%
2022-02-15 0 0.067 0.065 0.071 0.067 0.067 300,000 20,100 0.0670 0.335 0.325 0.355 0.335 0.335 60,000 0.3350 -1.47%
2022-02-14 0 0.068 0.065 0.069 0.063 0.068 820,000 55,010 0.0671 0.340 0.325 0.345 0.315 0.340 164,000 0.3354 1.49%
2022-02-11 0 0.067 0.065 0.069 0.065 0.069 40,061 2,643 0.0660 0.335 0.325 0.345 0.325 0.345 8,012 0.3299 -2.90%
2022-02-10 0 0.069 0.069 0.072 0.069 0.070 990,000 69,390 0.0701 0.345 0.345 0.360 0.345 0.350 198,000 0.3505 1.47%
2022-02-09 0 0.068 0.066 0.072 0.067 0.072 990,000 67,470 0.0682 0.340 0.330 0.360 0.335 0.360 198,000 0.3408 0.00%
2022-02-08 0 0.068 0.068 0.070 0.065 0.070 2,480,000 168,020 0.0678 0.340 0.340 0.350 0.325 0.350 496,000 0.3388 0.00%
2022-02-07 0 0.068 0.064 0.068 0.063 0.068 750,000 49,930 0.0666 0.340 0.320 0.340 0.315 0.340 150,000 0.3329 3.03%
2022-02-04 0 0.066 0.063 0.068 0.062 0.066 4,420,000 285,600 0.0646 0.330 0.315 0.340 0.310 0.330 884,000 0.3231 0.00%
2022-01-31 0 0.066 0.062 0.066 0.067 0.067 10,000 670 0.0670 0.330 0.310 0.330 0.335 0.335 2,000 0.3350 4.76%
2022-01-28 0 0.063 0.063 0.067 0.062 0.070 1,340,000 83,980 0.0627 0.315 0.315 0.335 0.310 0.350 268,000 0.3134 -3.08%
2022-01-27 0 0.065 0.063 0.065 0.058 0.067 10,830,000 692,120 0.0639 0.325 0.315 0.325 0.290 0.335 2,166,000 0.3195 8.33%
2022-01-26 0 0.060 0.059 0.062 0.051 0.064 4,210,000 248,310 0.0590 0.300 0.295 0.310 0.255 0.320 842,000 0.2949 0.00%
2022-01-25 0 0.060 0.059 0.060 0.057 0.078 51,460,030 3,121,021 0.0606 0.300 0.295 0.300 0.285 0.390 10,292,006 0.3032 -24.05%
2022-01-24 0 0.079 0.077 0.079 0.075 0.087 6,540,000 513,120 0.0785 0.395 0.385 0.395 0.375 0.435 1,308,000 0.3923 -4.82%
2022-01-21 0 0.083 0.083 0.084 0.074 0.102 26,890,000 2,212,590 0.0823 0.415 0.415 0.420 0.370 0.510 5,378,000 0.4114 -22.43%
2022-01-20 0 0.107 0.102 0.108 0.102 0.108 110,256 11,604 0.1052 0.535 0.510 0.540 0.510 0.540 22,051 0.5262 1.90%
2022-01-19 0 0.105 0.102 0.105 - - 0 0 - 0.525 0.510 0.525 - - 0 - 0.00%
2022-01-18 0 0.105 0.102 0.105 0.105 0.109 150,000 16,140 0.1076 0.525 0.510 0.525 0.525 0.545 30,000 0.5380 0.96%
2022-01-17 0 0.104 0.098 0.104 0.098 0.105 110,000 11,330 0.1030 0.520 0.490 0.520 0.490 0.525 22,000 0.5150 5.05%
2022-01-14 0 0.099 0.098 0.104 0.099 0.099 40,000 3,960 0.0990 0.495 0.490 0.520 0.495 0.495 8,000 0.4950 -4.81%
2022-01-13 0 0.104 0.100 0.106 0.102 0.106 50,000 5,160 0.1032 0.520 0.500 0.530 0.510 0.530 10,000 0.5160 -3.70%
2022-01-12 0 0.108 0.099 0.108 0.095 0.109 590,615 61,946 0.1049 0.540 0.495 0.540 0.475 0.545 118,123 0.5244 1.89%
2022-01-11 0 0.106 0.098 0.106 0.106 0.106 20,000 2,120 0.1060 0.530 0.490 0.530 0.530 0.530 4,000 0.5300 0.00%
2022-01-10 0 0.106 0.098 0.107 0.096 0.108 240,000 24,190 0.1008 0.530 0.490 0.535 0.480 0.540 48,000 0.5040 -0.93%
2022-01-07 0 0.107 0.096 0.107 0.107 0.107 50,000 5,350 0.1070 0.535 0.480 0.535 0.535 0.535 10,000 0.5350 4.90%
2022-01-06 0 0.102 0.097 0.102 0.100 0.103 80,000 8,090 0.1011 0.510 0.485 0.510 0.500 0.515 16,000 0.5056 -4.67%
2022-01-05 0 0.107 0.104 0.108 0.101 0.109 400,000 42,570 0.1064 0.535 0.520 0.540 0.505 0.545 80,000 0.5321 -0.93%
2022-01-04 0 0.108 0.103 0.108 0.104 0.108 100,000 10,660 0.1066 0.540 0.515 0.540 0.520 0.540 20,000 0.5330 -0.92%
2022-01-03 0 0.109 0.107 0.110 0.107 0.115 260,000 29,310 0.1127 0.545 0.535 0.550 0.535 0.575 52,000 0.5637 1.87%
2021-12-31 0 0.107 0.102 0.107 0.099 0.110 270,000 27,480 0.1018 0.535 0.510 0.535 0.495 0.550 54,000 0.5089 0.00%
2021-12-30 0 0.107 0.103 0.107 0.104 0.111 430,000 45,320 0.1054 0.535 0.515 0.535 0.520 0.555 86,000 0.5270 -0.93%
2021-12-29 0 0.108 0.104 0.108 0.102 0.110 1,300,000 138,170 0.1063 0.540 0.520 0.540 0.510 0.550 260,000 0.5314 3.85%
2021-12-28 0 0.104 0.096 0.105 0.096 0.104 110,000 10,640 0.0967 0.520 0.480 0.525 0.480 0.520 22,000 0.4836 -0.95%
2021-12-24 0 0.105 0.100 0.108 0.096 0.105 1,120,000 112,090 0.1001 0.525 0.500 0.540 0.480 0.525 224,000 0.5004 5.00%
2021-12-23 0 0.100 0.088 0.100 0.090 0.100 1,150,000 108,470 0.0943 0.500 0.440 0.500 0.450 0.500 230,000 0.4716 4.17%
2021-12-22 0 0.096 0.088 0.095 0.085 0.097 1,700,000 154,960 0.0912 0.480 0.440 0.475 0.425 0.485 340,000 0.4558 7.87%
2021-12-21 0 0.089 0.086 0.089 0.081 0.094 2,310,000 195,300 0.0845 0.445 0.430 0.445 0.405 0.470 462,000 0.4227 -3.26%
2021-12-20 0 0.092 0.088 0.092 0.093 0.093 10,000 930 0.0930 0.460 0.440 0.460 0.465 0.465 2,000 0.4650 -2.13%
2021-12-17 0 0.094 0.083 0.094 0.090 0.094 280,000 26,180 0.0935 0.470 0.415 0.470 0.450 0.470 56,000 0.4675 4.44%
2021-12-16 0 0.090 0.085 0.090 0.085 0.090 20,000 1,750 0.0875 0.450 0.425 0.450 0.425 0.450 4,000 0.4375 -2.17%
2021-12-15 0 0.092 0.085 0.092 0.083 0.092 100,000 8,850 0.0885 0.460 0.425 0.460 0.415 0.460 20,000 0.4425 4.55%
2021-12-14 0 0.088 0.084 0.088 - - 0 0 - 0.440 0.420 0.440 - - 0 - -2.22%
2021-12-13 0 0.090 0.082 0.090 0.081 0.094 4,200,000 347,350 0.0827 0.450 0.410 0.450 0.405 0.470 840,000 0.4135 0.00%
2021-12-10 0 0.090 0.089 0.090 - - 0 0 - 0.450 0.445 0.450 - - 0 - 0.00%
2021-12-09 0 0.090 0.090 0.091 0.089 0.093 310,000 28,070 0.0905 0.450 0.450 0.455 0.445 0.465 62,000 0.4527 2.27%
2021-12-08 0 0.088 0.088 0.092 0.088 0.100 2,217,500 201,855 0.0910 0.440 0.440 0.460 0.440 0.500 443,500 0.4551 -12.00%
2021-12-07 0 0.100 0.094 0.100 0.089 0.110 3,187,500 309,065 0.0970 0.500 0.470 0.500 0.445 0.550 637,500 0.4848 3.09%
2021-12-06 0 0.097 0.092 0.098 0.090 0.097 1,350,000 122,900 0.0910 0.485 0.460 0.490 0.450 0.485 270,000 0.4552 6.59%
2021-12-03 0 0.091 0.086 0.093 0.086 0.091 650,000 59,050 0.0908 0.455 0.430 0.465 0.430 0.455 130,000 0.4542 0.00%
2021-12-02 0 0.091 0.091 0.094 0.091 0.091 40,000 3,640 0.0910 0.455 0.455 0.470 0.455 0.455 8,000 0.4550 -3.19%
2021-12-01 0 0.094 0.091 0.098 0.094 0.094 100,000 9,400 0.0940 0.470 0.455 0.490 0.470 0.470 20,000 0.4700 0.00%
2021-11-30 0 0.094 0.088 0.094 - - 0 0 - 0.470 0.440 0.470 - - 0 - 0.00%
2021-11-29 0 0.094 0.094 0.097 0.094 0.094 300,000 28,200 0.0940 0.470 0.470 0.485 0.470 0.470 60,000 0.4700 0.00%
2021-11-26 0 0.094 0.091 0.096 0.091 0.094 620,000 56,500 0.0911 0.470 0.455 0.480 0.455 0.470 124,000 0.4556 0.00%
2021-11-25 0 0.094 0.082 0.094 - - 250 21 0.0840 0.470 0.410 0.470 - - 50 0.4200 -2.08%
2021-11-24 0 0.096 0.092 0.097 0.093 0.098 360,000 34,780 0.0966 0.480 0.460 0.485 0.465 0.490 72,000 0.4831 2.13%
2021-11-23 0 0.094 0.094 0.096 0.094 0.094 60,000 5,640 0.0940 0.470 0.470 0.480 0.470 0.470 12,000 0.4700 -3.09%
2021-11-22 0 0.097 0.094 0.097 - - 0 0 - 0.485 0.470 0.485 - - 0 - 0.00%
2021-11-19 0 0.097 0.097 0.098 - - 29 2 0.0690 0.485 0.485 0.490 - - 6 0.3448 0.00%
2021-11-18 0 0.097 0.094 0.098 0.093 0.097 92,500 8,652 0.0935 0.485 0.470 0.490 0.465 0.485 18,500 0.4677 4.30%
2021-11-17 0 0.093 0.093 0.097 0.093 0.095 170,000 16,010 0.0942 0.465 0.465 0.485 0.465 0.475 34,000 0.4709 -2.11%
2021-11-16 0 0.095 0.095 0.098 - - 0 0 - 0.475 0.475 0.490 - - 0 - 0.00%
2021-11-15 0 0.095 0.095 0.098 0.095 0.095 30,000 2,850 0.0950 0.475 0.475 0.490 0.475 0.475 6,000 0.4750 0.00%
2021-11-12 0 0.095 0.095 0.098 0.095 0.095 90,000 8,550 0.0950 0.475 0.475 0.490 0.475 0.475 18,000 0.4750 0.00%
2021-11-11 0 0.095 0.095 0.100 0.095 0.095 90,000 8,550 0.0950 0.475 0.475 0.500 0.475 0.475 18,000 0.4750 -5.00%
2021-11-10 0 0.100 0.096 0.104 0.094 0.104 4,580,000 456,460 0.0997 0.500 0.480 0.520 0.470 0.520 916,000 0.4983 -1.96%
2021-11-09 0 0.102 0.093 0.104 0.103 0.103 30,000 3,090 0.1030 0.510 0.465 0.520 0.515 0.515 6,000 0.5150 -1.92%
2021-11-08 0 0.104 0.098 0.106 0.104 0.104 10,000 1,040 0.1040 0.520 0.490 0.530 0.520 0.520 2,000 0.5200 9.47%
2021-11-05 0 0.095 0.096 0.109 0.091 0.111 1,445,750 147,056 0.1017 0.475 0.480 0.545 0.455 0.555 289,150 0.5086 0.00%
2021-11-04 0 0.095 0.094 0.098 - - 141 11 0.0780 0.475 0.470 0.490 - - 28 0.3901 0.00%
2021-11-03 0 0.095 0.095 0.098 0.095 0.095 88,500 8,365 0.0945 0.475 0.475 0.490 0.475 0.475 17,700 0.4726 -3.06%
2021-11-02 0 0.098 0.095 0.099 0.097 0.098 120,000 11,710 0.0976 0.490 0.475 0.495 0.485 0.490 24,000 0.4879 -1.01%
2021-11-01 0 0.099 0.096 0.099 0.095 0.099 430,000 41,410 0.0963 0.495 0.480 0.495 0.475 0.495 86,000 0.4815 1.02%
2021-10-29 0 0.098 0.098 0.102 - - 0 0 - 0.490 0.490 0.510 - - 0 - 0.00%
2021-10-28 0 0.098 0.098 0.099 0.098 0.098 65,000 6,330 0.0974 0.490 0.490 0.495 0.490 0.490 13,000 0.4869 -1.01%
2021-10-27 0 0.099 0.096 0.100 - - 0 0 - 0.495 0.480 0.500 - - 0 - 0.00%
2021-10-26 0 0.099 0.093 0.101 - - 0 0 - 0.495 0.465 0.505 - - 0 - -1.98%
2021-10-25 0 0.101 0.097 0.106 0.101 0.101 90,000 9,090 0.1010 0.505 0.485 0.530 0.505 0.505 18,000 0.5050 0.00%
2021-10-22 0 0.101 0.099 0.102 0.096 0.101 110,000 10,970 0.0997 0.505 0.495 0.510 0.480 0.505 22,000 0.4986 -0.98%
2021-10-21 0 0.102 0.100 0.102 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2021-10-20 0 0.102 0.099 0.107 - - 0 0 - 0.510 0.495 0.535 - - 0 - 0.00%
2021-10-19 0 0.102 0.101 0.107 0.101 0.102 87,750 8,839 0.1007 0.510 0.505 0.535 0.505 0.510 17,550 0.5036 0.00%
2021-10-18 0 0.102 0.100 0.107 0.101 0.102 140,000 14,230 0.1016 0.510 0.500 0.535 0.505 0.510 28,000 0.5082 -0.97%
2021-10-15 0 0.103 0.100 0.104 - - 0 0 - 0.515 0.500 0.520 - - 0 - -1.90%
2021-10-12 0 0.105 0.102 0.105 - - 0 0 - 0.525 0.510 0.525 - - 0 - 0.00%
2021-10-11 0 0.105 0.099 0.107 0.100 0.105 210,012 22,001 0.1048 0.525 0.495 0.535 0.500 0.525 42,002 0.5238 5.00%
2021-10-08 0 0.100 0.100 0.106 0.100 0.103 300,000 30,270 0.1009 0.500 0.500 0.530 0.500 0.515 60,000 0.5045 -2.91%
2021-10-07 0 0.103 0.103 0.108 0.103 0.103 10,000 1,030 0.1030 0.515 0.515 0.540 0.515 0.515 2,000 0.5150 0.00%
2021-10-06 0 0.103 0.103 0.107 - - 500 45 0.0900 0.515 0.515 0.535 - - 100 0.4500 3.00%
2021-10-05 0 0.100 0.100 0.107 0.100 0.100 102,500 10,225 0.0998 0.500 0.500 0.535 0.500 0.500 20,500 0.4988 -0.99%
2021-10-04 0 0.101 0.100 0.107 0.101 0.102 50,000 5,090 0.1018 0.505 0.500 0.535 0.505 0.510 10,000 0.5090 -2.88%
2021-09-30 0 0.104 0.100 0.105 0.104 0.104 50,000 5,200 0.1040 0.520 0.500 0.525 0.520 0.520 10,000 0.5200 -0.95%
2021-09-29 0 0.105 0.101 0.106 - - 0 0 - 0.525 0.505 0.530 - - 0 - -0.94%
2021-09-28 0 0.106 0.102 0.107 - - 0 0 - 0.530 0.510 0.535 - - 0 - -0.93%
2021-09-27 0 0.107 0.102 0.108 0.107 0.107 200,000 21,400 0.1070 0.535 0.510 0.540 0.535 0.535 40,000 0.5350 0.94%
2021-09-24 0 0.106 0.101 0.107 - - 0 0 - 0.530 0.505 0.535 - - 0 - -0.93%
2021-09-23 0 0.107 0.101 0.108 - - 0 0 - 0.535 0.505 0.540 - - 0 - 0.00%
2021-09-21 0 0.107 0.104 0.108 0.104 0.108 50,000 5,240 0.1048 0.535 0.520 0.540 0.520 0.540 10,000 0.5240 4.90%
2021-09-20 0 0.102 0.102 0.104 0.102 0.104 141,056 14,563 0.1032 0.510 0.510 0.520 0.510 0.520 28,211 0.5162 -4.67%
2021-09-17 0 0.107 0.103 0.110 0.107 0.108 221,000 23,828 0.1078 0.535 0.515 0.550 0.535 0.540 44,200 0.5391 -1.83%
2021-09-16 0 0.109 0.109 0.112 0.109 0.115 630,000 69,480 0.1103 0.545 0.545 0.560 0.545 0.575 126,000 0.5514 -6.84%
2021-09-15 0 0.117 0.110 0.117 0.111 0.122 440,000 50,540 0.1149 0.585 0.550 0.585 0.555 0.610 88,000 0.5743 1.74%
2021-09-14 0 0.115 0.110 0.116 0.111 0.115 436,250 48,780 0.1118 0.575 0.550 0.580 0.555 0.575 87,250 0.5591 3.60%
2021-09-13 0 0.111 0.110 0.113 0.107 0.116 1,010,000 113,320 0.1122 0.555 0.550 0.565 0.535 0.580 202,000 0.5610 0.91%
2021-09-10 0 0.110 0.110 0.115 0.110 0.111 170,000 18,820 0.1107 0.550 0.550 0.575 0.550 0.555 34,000 0.5535 0.00%
2021-09-09 0 0.110 0.107 0.110 0.110 0.110 50,000 5,500 0.1100 0.550 0.535 0.550 0.550 0.550 10,000 0.5500 0.00%
2021-09-08 0 0.110 0.108 0.115 0.110 0.110 20,000 2,200 0.1100 0.550 0.540 0.575 0.550 0.550 4,000 0.5500 0.00%
2021-09-07 0 0.110 0.110 0.117 0.109 0.117 300,000 34,220 0.1141 0.550 0.550 0.585 0.545 0.585 60,000 0.5703 -4.35%
2021-09-06 0 0.115 0.110 0.116 0.115 0.115 110,000 12,650 0.1150 0.575 0.550 0.580 0.575 0.575 22,000 0.5750 0.00%
2021-09-03 0 0.115 0.115 0.118 - - 0 0 - 0.575 0.575 0.590 - - 0 - 0.00%
2021-09-02 0 0.115 0.109 0.118 - - 0 0 - 0.575 0.545 0.590 - - 0 - 0.00%
2021-09-01 0 0.115 0.107 0.118 - - 0 0 - 0.575 0.535 0.590 - - 0 - 0.00%
2021-08-31 0 0.115 0.106 0.117 0.109 0.118 60,000 6,630 0.1105 0.575 0.530 0.585 0.545 0.590 12,000 0.5525 0.88%
2021-08-30 0 0.114 0.113 0.119 0.112 0.121 130,000 15,020 0.1155 0.570 0.565 0.595 0.560 0.605 26,000 0.5777 -7.32%
2021-08-27 0 0.123 0.107 0.123 0.115 0.125 600,000 71,330 0.1189 0.615 0.535 0.615 0.575 0.625 120,000 0.5944 10.81%
2021-08-26 0 0.111 0.110 0.122 0.110 0.118 280,750 31,308 0.1115 0.555 0.550 0.610 0.550 0.590 56,150 0.5576 -5.93%
2021-08-25 0 0.118 0.115 0.118 0.113 0.119 400,000 45,360 0.1134 0.590 0.575 0.590 0.565 0.595 80,000 0.5670 1.72%
2021-08-24 0 0.116 0.114 0.118 0.116 0.117 860,000 99,860 0.1161 0.580 0.570 0.590 0.580 0.585 172,000 0.5806 -4.13%
2021-08-23 0 0.121 0.116 0.122 0.110 0.125 1,780,000 207,060 0.1163 0.605 0.580 0.610 0.550 0.625 356,000 0.5816 -3.20%
2021-08-20 0 0.125 0.099 0.124 0.098 0.125 741,250 81,282 0.1097 0.625 0.495 0.620 0.490 0.625 148,250 0.5483 25.00%
2021-08-19 0 0.100 0.100 0.101 0.100 0.101 230,000 23,050 0.1002 0.500 0.500 0.505 0.500 0.505 46,000 0.5011 0.00%
2021-08-18 0 0.100 0.100 0.103 0.099 0.100 830,000 82,910 0.0999 0.500 0.500 0.515 0.495 0.500 166,000 0.4995 -0.99%
2021-08-17 0 0.101 0.101 0.106 0.101 0.104 502,500 51,237 0.1020 0.505 0.505 0.530 0.505 0.520 100,500 0.5098 -5.61%
2021-08-16 0 0.107 0.104 0.107 0.107 0.107 80,000 8,560 0.1070 0.535 0.520 0.535 0.535 0.535 16,000 0.5350 0.00%
2021-08-13 0 0.107 0.103 0.107 0.098 0.107 1,420,006 145,390 0.1024 0.535 0.515 0.535 0.490 0.535 284,001 0.5119 1.90%
2021-08-12 0 0.105 0.102 0.105 0.102 0.106 740,045 78,065 0.1055 0.525 0.510 0.525 0.510 0.530 148,009 0.5274 -1.87%
2021-08-11 0 0.107 0.104 0.107 0.104 0.108 500,000 52,140 0.1043 0.535 0.520 0.535 0.520 0.540 100,000 0.5214 -0.93%
2021-08-10 0 0.108 0.105 0.109 0.104 0.109 710,000 74,650 0.1051 0.540 0.525 0.545 0.520 0.545 142,000 0.5257 0.93%
2021-08-09 0 0.107 0.107 0.110 0.102 0.112 740,000 79,420 0.1073 0.535 0.535 0.550 0.510 0.560 148,000 0.5366 0.00%
2021-08-06 0 0.107 0.102 0.111 - - 0 0 - 0.535 0.510 0.555 - - 0 - 0.00%
2021-08-05 0 0.107 0.105 0.110 - - 0 0 - 0.535 0.525 0.550 - - 0 - 0.00%
2021-08-04 0 0.107 0.107 0.108 0.105 0.107 300,000 31,730 0.1058 0.535 0.535 0.540 0.525 0.535 60,000 0.5288 0.94%
2021-08-03 0 0.106 0.105 0.110 0.106 0.106 70,000 7,420 0.1060 0.530 0.525 0.550 0.530 0.530 14,000 0.5300 -1.85%
2021-08-02 0 0.108 0.107 0.108 0.107 0.108 620,000 66,440 0.1072 0.540 0.535 0.540 0.535 0.540 124,000 0.5358 -0.92%
2021-07-30 0 0.109 0.105 0.110 0.110 0.110 70,000 7,700 0.1100 0.545 0.525 0.550 0.550 0.550 14,000 0.5500 -0.91%
2021-07-29 0 0.110 0.106 0.111 0.110 0.111 50,000 5,530 0.1106 0.550 0.530 0.555 0.550 0.555 10,000 0.5530 4.76%
2021-07-28 0 0.105 0.104 0.106 0.101 0.109 1,820,000 188,090 0.1033 0.525 0.520 0.530 0.505 0.545 364,000 0.5167 -6.25%
2021-07-27 0 0.112 0.099 0.112 0.099 0.112 1,060,000 110,500 0.1042 0.560 0.495 0.560 0.495 0.560 212,000 0.5212 1.82%
2021-07-26 0 0.110 0.106 0.110 0.107 0.114 160,000 17,540 0.1096 0.550 0.530 0.550 0.535 0.570 32,000 0.5481 -3.51%
2021-07-23 0 0.114 0.111 0.115 0.110 0.116 128,750 14,393 0.1118 0.570 0.555 0.575 0.550 0.580 25,750 0.5590 1.79%
2021-07-22 0 0.112 0.110 0.116 0.112 0.112 200,000 22,400 0.1120 0.560 0.550 0.580 0.560 0.560 40,000 0.5600 0.00%
2021-07-21 0 0.112 0.110 0.113 0.112 0.114 540,000 61,100 0.1131 0.560 0.550 0.565 0.560 0.570 108,000 0.5657 -1.75%
2021-07-20 0 0.114 0.113 0.117 0.113 0.115 480,000 54,690 0.1139 0.570 0.565 0.585 0.565 0.575 96,000 0.5697 -1.72%
2021-07-19 0 0.116 0.116 0.120 0.116 0.116 40,000 4,640 0.1160 0.580 0.580 0.600 0.580 0.580 8,000 0.5800 -0.85%
2021-07-16 0 0.117 0.115 0.117 0.117 0.124 60,000 7,370 0.1228 0.585 0.575 0.585 0.585 0.620 12,000 0.6142 -2.50%
2021-07-15 0 0.120 0.117 0.120 0.120 0.120 210,000 25,200 0.1200 0.600 0.585 0.600 0.600 0.600 42,000 0.6000 2.56%
2021-07-14 0 0.117 0.117 0.120 0.117 0.117 10,000 1,170 0.1170 0.585 0.585 0.600 0.585 0.585 2,000 0.5850 -2.50%
2021-07-13 0 0.120 0.116 0.120 0.123 0.124 220,000 27,190 0.1236 0.600 0.580 0.600 0.615 0.620 44,000 0.6180 -1.64%
2021-07-12 0 0.122 0.118 0.122 0.121 0.125 650,000 80,020 0.1231 0.610 0.590 0.610 0.605 0.625 130,000 0.6155 1.67%
2021-07-09 0 0.120 0.113 0.122 0.115 0.122 60,000 7,140 0.1190 0.600 0.565 0.610 0.575 0.610 12,000 0.5950 6.19%
2021-07-08 0 0.113 0.110 0.115 0.113 0.118 590,000 68,100 0.1154 0.565 0.550 0.575 0.565 0.590 118,000 0.5771 -5.83%
2021-07-07 0 0.120 0.123 0.124 0.117 0.124 626,250 75,237 0.1201 0.600 0.615 0.620 0.585 0.620 125,250 0.6007 -3.23%
2021-07-06 0 0.124 0.121 0.124 0.112 0.126 1,950,000 236,130 0.1211 0.620 0.605 0.620 0.560 0.630 390,000 0.6055 6.90%
2021-07-05 0 0.116 0.115 0.119 0.116 0.120 480,000 55,960 0.1166 0.580 0.575 0.595 0.580 0.600 96,000 0.5829 -3.33%
2021-07-02 0 0.120 0.116 0.120 0.120 0.122 450,000 54,100 0.1202 0.600 0.580 0.600 0.600 0.610 90,000 0.6011 0.00%
2021-06-30 0 0.120 0.117 0.120 0.120 0.124 270,000 32,680 0.1210 0.600 0.585 0.600 0.600 0.620 54,000 0.6052 -4.00%
2021-06-29 0 0.125 0.120 0.125 0.120 0.125 730,000 88,220 0.1208 0.625 0.600 0.625 0.600 0.625 146,000 0.6042 0.00%
2021-06-28 0 0.125 0.125 0.127 0.120 0.128 2,860,000 358,910 0.1255 0.625 0.625 0.635 0.600 0.640 572,000 0.6275 5.04%
2021-06-25 0 0.119 0.116 0.120 0.121 0.125 580,000 71,420 0.1231 0.595 0.580 0.600 0.605 0.625 116,000 0.6157 2.59%
2021-06-24 0 0.116 0.116 0.120 0.116 0.116 300,000 34,800 0.1160 0.580 0.580 0.600 0.580 0.580 60,000 0.5800 0.00%
2021-06-23 0 0.116 0.112 0.116 0.113 0.116 130,000 14,720 0.1132 0.580 0.560 0.580 0.565 0.580 26,000 0.5662 -0.85%
2021-06-22 0 0.117 0.114 0.120 0.115 0.117 1,090,000 125,390 0.1150 0.585 0.570 0.600 0.575 0.585 218,000 0.5752 -5.65%
2021-06-21 0 0.124 0.120 0.125 0.120 0.125 900,000 108,410 0.1205 0.620 0.600 0.625 0.600 0.625 180,000 0.6023 3.33%
2021-06-18 0 0.120 0.123 0.127 0.116 0.135 6,843,750 868,893 0.1270 0.600 0.615 0.635 0.580 0.675 1,368,750 0.6348 4.35%
2021-06-17 0 0.115 0.113 0.115 0.111 0.116 530,000 59,980 0.1132 0.575 0.565 0.575 0.555 0.580 106,000 0.5658 4.55%
2021-06-16 0 0.110 0.107 0.111 0.107 0.111 150,000 16,470 0.1098 0.550 0.535 0.555 0.535 0.555 30,000 0.5490 3.77%
2021-06-15 0 0.106 0.106 0.107 0.106 0.108 340,000 36,260 0.1066 0.530 0.530 0.535 0.530 0.540 68,000 0.5332 -3.64%
2021-06-11 0 0.110 0.106 0.111 0.106 0.111 45,500 4,890 0.1075 0.550 0.530 0.555 0.530 0.555 9,100 0.5374 0.92%
2021-06-10 0 0.109 0.105 0.112 - - 0 0 - 0.545 0.525 0.560 - - 0 - 0.00%
2021-06-09 0 0.109 0.106 0.112 0.108 0.112 320,000 34,890 0.1090 0.545 0.530 0.560 0.540 0.560 64,000 0.5452 0.93%
2021-06-08 0 0.108 0.105 0.110 0.108 0.110 380,000 41,380 0.1089 0.540 0.525 0.550 0.540 0.550 76,000 0.5445 0.00%
2021-06-07 0 0.108 0.105 0.109 - - 0 0 - 0.540 0.525 0.545 - - 0 - -0.92%
2021-06-04 0 0.109 0.106 0.110 0.107 0.118 520,000 57,140 0.1099 0.545 0.530 0.550 0.535 0.590 104,000 0.5494 -1.80%
2021-06-03 0 0.111 0.110 0.111 0.112 0.112 20,000 2,240 0.1120 0.555 0.550 0.555 0.560 0.560 4,000 0.5600 -0.89%
2021-06-02 0 0.112 0.110 0.114 0.112 0.112 20,000 2,240 0.1120 0.560 0.550 0.570 0.560 0.560 4,000 0.5600 -3.45%
2021-06-01 0 0.116 0.111 0.116 0.113 0.121 730,000 83,100 0.1138 0.580 0.555 0.580 0.565 0.605 146,000 0.5692 1.75%
2021-05-31 0 0.114 0.109 0.115 0.106 0.116 1,590,000 170,730 0.1074 0.570 0.545 0.575 0.530 0.580 318,000 0.5369 0.00%
2021-05-28 0 0.114 0.114 0.118 0.114 0.114 120,000 13,680 0.1140 0.570 0.570 0.590 0.570 0.570 24,000 0.5700 -3.39%
2021-05-27 0 0.118 0.111 0.120 0.114 0.120 261,024 29,807 0.1142 0.590 0.555 0.600 0.570 0.600 52,205 0.5710 3.51%
2021-05-26 0 0.114 0.111 0.114 0.111 0.114 602,500 68,157 0.1131 0.570 0.555 0.570 0.555 0.570 120,500 0.5656 0.00%
2021-05-25 0 0.114 0.110 0.115 0.112 0.123 790,500 93,350 0.1181 0.570 0.550 0.575 0.560 0.615 158,100 0.5904 2.70%
2021-05-24 0 0.111 0.109 0.111 0.109 0.113 100,000 11,050 0.1105 0.555 0.545 0.555 0.545 0.565 20,000 0.5525 -1.77%
2021-05-21 0 0.113 0.110 0.113 0.113 0.115 320,000 36,430 0.1138 0.565 0.550 0.565 0.565 0.575 64,000 0.5692 1.80%
2021-05-20 0 0.111 0.108 0.112 0.108 0.113 80,000 8,830 0.1104 0.555 0.540 0.560 0.540 0.565 16,000 0.5519 -1.77%
2021-05-18 0 0.113 0.110 0.114 0.110 0.114 242,925 27,418 0.1129 0.565 0.550 0.570 0.550 0.570 48,585 0.5643 -1.74%
2021-05-17 0 0.115 0.110 0.116 0.106 0.120 800,000 86,030 0.1075 0.575 0.550 0.580 0.530 0.600 160,000 0.5377 5.50%
2021-05-14 0 0.109 0.106 0.110 - - 1,250 125 0.1000 0.545 0.530 0.550 - - 250 0.5000 0.00%
2021-05-13 0 0.109 0.106 0.109 0.104 0.110 550,000 58,810 0.1069 0.545 0.530 0.545 0.520 0.550 110,000 0.5346 -0.91%
2021-05-12 0 0.110 0.109 0.112 0.109 0.115 1,520,000 172,420 0.1134 0.550 0.545 0.560 0.545 0.575 304,000 0.5672 -1.79%
2021-05-11 0 0.112 0.106 0.112 0.109 0.115 510,000 55,910 0.1096 0.560 0.530 0.560 0.545 0.575 102,000 0.5481 -3.45%
2021-05-10 0 0.116 0.110 0.116 0.112 0.117 120,000 13,760 0.1147 0.580 0.550 0.580 0.560 0.585 24,000 0.5733 2.65%
2021-05-07 0 0.113 0.110 0.113 0.109 0.116 870,000 97,510 0.1121 0.565 0.550 0.565 0.545 0.580 174,000 0.5604 -0.88%
2021-05-06 0 0.114 0.110 0.114 0.107 0.119 2,660,000 290,170 0.1091 0.570 0.550 0.570 0.535 0.595 532,000 0.5454 -2.56%
2021-05-05 0 0.117 0.113 0.117 0.117 0.120 60,000 7,050 0.1175 0.585 0.565 0.585 0.585 0.600 12,000 0.5875 -2.50%
2021-05-04 0 0.120 0.118 0.120 0.115 0.120 156,250 18,527 0.1186 0.600 0.590 0.600 0.575 0.600 31,250 0.5929 0.00%
2021-05-03 0 0.120 0.115 0.120 0.111 0.123 610,000 71,080 0.1165 0.600 0.575 0.600 0.555 0.615 122,000 0.5826 3.45%
2021-04-30 0 0.116 0.114 0.116 0.111 0.122 4,490,000 510,510 0.1137 0.580 0.570 0.580 0.555 0.610 898,000 0.5685 -2.52%
2021-04-29 0 0.119 0.109 0.119 0.106 0.122 890,000 100,450 0.1129 0.595 0.545 0.595 0.530 0.610 178,000 0.5643 15.53%
2021-04-28 0 0.103 0.102 0.106 0.103 0.106 260,000 26,850 0.1033 0.515 0.510 0.530 0.515 0.530 52,000 0.5163 0.98%
2021-04-27 0 0.102 0.103 0.112 0.102 0.109 800,000 83,510 0.1044 0.510 0.515 0.560 0.510 0.545 160,000 0.5219 -2.86%
2021-04-26 0 0.105 0.102 0.105 0.103 0.105 100,000 10,400 0.1040 0.525 0.510 0.525 0.515 0.525 20,000 0.5200 1.94%
2021-04-23 0 0.103 0.102 0.107 0.103 0.103 490,000 50,470 0.1030 0.515 0.510 0.535 0.515 0.515 98,000 0.5150 0.00%
2021-04-22 0 0.103 0.103 0.106 0.102 0.103 340,000 34,860 0.1025 0.515 0.515 0.530 0.510 0.515 68,000 0.5126 -2.83%
2021-04-21 0 0.106 0.103 0.107 0.103 0.107 530,000 55,850 0.1054 0.530 0.515 0.535 0.515 0.535 106,000 0.5269 -0.93%
2021-04-20 0 0.107 0.103 0.107 - - 0 0 - 0.535 0.515 0.535 - - 0 - 0.00%
2021-04-19 0 0.107 0.103 0.107 0.105 0.107 50,000 5,290 0.1058 0.535 0.515 0.535 0.525 0.535 10,000 0.5290 0.94%
2021-04-16 0 0.106 0.106 0.107 0.100 0.110 1,490,000 155,980 0.1047 0.530 0.530 0.535 0.500 0.550 298,000 0.5234 4.95%
2021-04-15 0 0.101 0.101 0.105 0.101 0.105 130,000 13,170 0.1013 0.505 0.505 0.525 0.505 0.525 26,000 0.5065 1.00%
2021-04-14 0 0.100 0.100 0.102 0.096 0.103 790,000 78,660 0.0996 0.500 0.500 0.510 0.480 0.515 158,000 0.4978 -0.99%
2021-04-13 0 0.101 0.101 0.102 0.099 0.105 1,620,000 163,700 0.1010 0.505 0.505 0.510 0.495 0.525 324,000 0.5052 1.00%
2021-04-12 0 0.100 0.100 0.103 0.100 0.103 273,500 28,062 0.1026 0.500 0.500 0.515 0.500 0.515 54,700 0.5130 -2.91%
2021-04-09 0 0.103 0.103 0.107 0.103 0.103 40,000 4,120 0.1030 0.515 0.515 0.535 0.515 0.515 8,000 0.5150 -2.83%
2021-04-08 0 0.106 0.103 0.107 0.106 0.107 220,000 23,370 0.1062 0.530 0.515 0.535 0.530 0.535 44,000 0.5311 1.92%
2021-04-07 0 0.104 0.104 0.106 0.103 0.107 540,000 57,110 0.1058 0.520 0.520 0.530 0.515 0.535 108,000 0.5288 -2.80%
2021-04-01 0 0.107 0.103 0.107 0.101 0.107 1,260,153 128,515 0.1020 0.535 0.515 0.535 0.505 0.535 252,031 0.5099 3.88%
2021-03-31 0 0.103 0.103 0.107 0.102 0.106 350,000 36,960 0.1056 0.515 0.515 0.535 0.510 0.530 70,000 0.5280 -1.90%
2021-03-30 0 0.105 0.103 0.105 0.103 0.105 340,000 35,480 0.1044 0.525 0.515 0.525 0.515 0.525 68,000 0.5218 0.00%
2021-03-29 0 0.105 0.105 0.107 0.105 0.105 530,000 55,650 0.1050 0.525 0.525 0.535 0.525 0.525 106,000 0.5250 -1.87%
2021-03-26 0 0.107 0.106 0.107 0.105 0.108 950,000 100,820 0.1061 0.535 0.530 0.535 0.525 0.540 190,000 0.5306 1.90%
2021-03-25 0 0.105 0.105 0.108 0.105 0.108 245,788 26,054 0.1060 0.525 0.525 0.540 0.525 0.540 49,158 0.5300 -2.78%
2021-03-24 0 0.108 0.105 0.109 0.102 0.109 835,000 87,455 0.1047 0.540 0.525 0.545 0.510 0.545 167,000 0.5237 2.86%
2021-03-23 0 0.105 0.104 0.109 0.105 0.106 430,000 45,170 0.1050 0.525 0.520 0.545 0.525 0.530 86,000 0.5252 -3.67%
2021-03-22 0 0.109 0.106 0.110 0.109 0.116 700,000 77,940 0.1113 0.545 0.530 0.550 0.545 0.580 140,000 0.5567 -0.91%
2021-03-19 0 0.110 0.105 0.110 - - 0 0 - 0.550 0.525 0.550 - - 0 - 0.00%
2021-03-18 0 0.110 0.105 0.110 0.108 0.111 962,250 105,905 0.1101 0.550 0.525 0.550 0.540 0.555 192,450 0.5503 0.92%
2021-03-17 0 0.109 0.105 0.110 0.108 0.112 960,000 105,130 0.1095 0.545 0.525 0.550 0.540 0.560 192,000 0.5476 0.93%
2021-03-16 0 0.108 0.108 0.112 0.107 0.113 351,536 37,865 0.1077 0.540 0.540 0.560 0.535 0.565 70,307 0.5386 -3.57%
2021-03-15 0 0.112 0.109 0.113 0.103 0.113 23,020,000 2,444,370 0.1062 0.560 0.545 0.565 0.515 0.565 4,604,000 0.5309 6.67%
2021-03-12 0 0.105 0.104 0.109 0.104 0.108 1,560,018 165,251 0.1059 0.525 0.520 0.545 0.520 0.540 312,004 0.5296 0.96%
2021-03-11 0 0.104 0.104 0.105 0.102 0.105 730,000 75,090 0.1029 0.520 0.520 0.525 0.510 0.525 146,000 0.5143 -1.89%
2021-03-10 0 0.106 0.104 0.106 0.103 0.111 3,020,000 320,830 0.1062 0.530 0.520 0.530 0.515 0.555 604,000 0.5312 0.00%
2021-03-09 0 0.106 0.105 0.107 0.103 0.107 2,100,000 218,780 0.1042 0.530 0.525 0.535 0.515 0.535 420,000 0.5209 -1.85%
2021-03-08 0 0.108 0.105 0.108 0.104 0.109 1,230,000 130,130 0.1058 0.540 0.525 0.540 0.520 0.545 246,000 0.5290 3.85%
2021-03-05 0 0.104 0.104 0.108 0.102 0.110 3,020,000 315,690 0.1045 0.520 0.520 0.540 0.510 0.550 604,000 0.5227 -5.45%
2021-03-04 0 0.110 0.105 0.110 0.104 0.110 1,860,000 201,060 0.1081 0.550 0.525 0.550 0.520 0.550 372,000 0.5405 4.76%
2021-03-03 0 0.105 0.105 0.108 0.101 0.111 8,840,000 918,890 0.1039 0.525 0.525 0.540 0.505 0.555 1,768,000 0.5197 -7.08%
2021-03-02 0 0.113 0.113 0.120 - - 0 0 - 0.565 0.565 0.600 - - 0 - 0.00%
2021-03-01 0 0.113 0.113 0.115 0.113 0.115 130,000 14,710 0.1132 0.565 0.565 0.575 0.565 0.575 26,000 0.5658 -0.88%
2021-02-26 0 0.114 0.114 0.119 0.112 0.113 270,750 30,391 0.1122 0.570 0.570 0.595 0.560 0.565 54,150 0.5612 -0.87%
2021-02-25 0 0.115 0.112 0.115 0.112 0.120 1,250,000 146,860 0.1175 0.575 0.560 0.575 0.560 0.600 250,000 0.5874 4.55%
2021-02-24 0 0.110 0.110 0.114 0.109 0.122 3,210,000 365,000 0.1137 0.550 0.550 0.570 0.545 0.610 642,000 0.5685 -9.09%
2021-02-23 0 0.121 0.121 0.122 0.118 0.126 2,238,750 268,538 0.1199 0.605 0.605 0.610 0.590 0.630 447,750 0.5997 -3.20%
2021-02-22 0 0.125 0.121 0.126 0.121 0.130 3,890,000 483,570 0.1243 0.625 0.605 0.630 0.605 0.650 778,000 0.6216 -3.85%
2021-02-19 0 0.130 0.130 0.132 0.118 0.133 5,450,000 681,320 0.1250 0.650 0.650 0.660 0.590 0.665 1,090,000 0.6251 0.00%
2021-02-18 0 0.130 0.130 0.131 0.111 0.161 50,340,000 6,906,945 0.1372 0.650 0.650 0.655 0.555 0.805 10,068,000 0.6860 13.04%
2021-02-17 0 0.115 0.112 0.115 0.106 0.116 3,305,000 367,685 0.1113 0.575 0.560 0.575 0.530 0.580 661,000 0.5563 6.48%
2021-02-16 0 0.108 0.105 0.108 0.100 0.110 8,988,000 943,120 0.1049 0.540 0.525 0.540 0.500 0.550 1,797,600 0.5247 -1.82%
2021-02-11 0 0.110 0.104 0.109 0.100 0.117 6,020,000 627,540 0.1042 0.550 0.520 0.545 0.500 0.585 1,204,000 0.5212 2.80%
2021-02-10 0 0.107 0.107 0.109 0.104 0.116 2,437,500 268,667 0.1102 0.535 0.535 0.545 0.520 0.580 487,500 0.5511 -1.83%
2021-02-09 0 0.109 0.103 0.110 0.101 0.109 2,940,000 305,130 0.1038 0.545 0.515 0.550 0.505 0.545 588,000 0.5189 0.93%
2021-02-08 0 0.108 0.108 0.112 0.103 0.117 1,290,000 139,510 0.1081 0.540 0.540 0.560 0.515 0.585 258,000 0.5407 4.85%
2021-02-05 0 0.103 0.103 0.106 0.103 0.103 280,000 28,840 0.1030 0.515 0.515 0.530 0.515 0.515 56,000 0.5150 -3.74%
2021-02-04 0 0.107 0.107 0.108 0.099 0.107 2,110,006 215,430 0.1021 0.535 0.535 0.540 0.495 0.535 422,001 0.5105 0.00%
2021-02-03 0 0.107 0.107 0.114 0.107 0.113 230,000 25,930 0.1127 0.535 0.535 0.570 0.535 0.565 46,000 0.5637 -2.73%
2021-02-02 0 0.110 0.106 0.110 0.102 0.114 380,000 41,610 0.1095 0.550 0.530 0.550 0.510 0.570 76,000 0.5475 0.00%
2021-02-01 0 0.110 0.107 0.110 0.107 0.110 440,003 47,590 0.1082 0.550 0.535 0.550 0.535 0.550 88,001 0.5408 3.77%
2021-01-29 0 0.106 0.101 0.109 0.100 0.110 3,610,000 376,230 0.1042 0.530 0.505 0.545 0.500 0.550 722,000 0.5211 -7.02%
2021-01-28 0 0.114 0.109 0.114 0.118 0.119 60,000 7,130 0.1188 0.570 0.545 0.570 0.590 0.595 12,000 0.5942 -1.72%
2021-01-27 0 0.116 0.111 0.119 0.116 0.123 984,250 115,647 0.1175 0.580 0.555 0.595 0.580 0.615 196,850 0.5875 0.00%
2021-01-26 0 0.116 0.114 0.117 0.111 0.120 20,260,000 2,405,290 0.1187 0.580 0.570 0.585 0.555 0.600 4,052,000 0.5936 -3.33%
2021-01-25 0 0.120 0.114 0.122 0.116 0.120 655,000 78,070 0.1192 0.600 0.570 0.610 0.580 0.600 131,000 0.5960 0.00%
2021-01-22 0 0.120 0.117 0.120 0.118 0.123 1,650,000 198,870 0.1205 0.600 0.585 0.600 0.590 0.615 330,000 0.6026 5.26%
2021-01-21 0 0.114 0.114 0.116 0.108 0.114 3,183,000 356,369 0.1120 0.570 0.570 0.580 0.540 0.570 636,600 0.5598 5.56%
2021-01-20 0 0.108 0.108 0.109 0.107 0.110 13,400,000 1,435,430 0.1071 0.540 0.540 0.545 0.535 0.550 2,680,000 0.5356 0.93%
2021-01-19 0 0.107 0.106 0.108 0.106 0.110 6,782,250 727,339 0.1072 0.535 0.530 0.540 0.530 0.550 1,356,450 0.5362 1.90%
2021-01-18 0 0.105 0.104 0.110 0.104 0.105 190,000 19,770 0.1041 0.525 0.520 0.550 0.520 0.525 38,000 0.5203 0.00%
2021-01-15 0 0.105 0.103 0.106 0.105 0.108 103,750 10,905 0.1051 0.525 0.515 0.530 0.525 0.540 20,750 0.5255 -0.94%
2021-01-14 0 0.106 0.103 0.109 - - 0 0 - 0.530 0.515 0.545 - - 0 - 0.00%
2021-01-13 0 0.106 0.103 0.107 0.101 0.107 180,000 18,780 0.1043 0.530 0.515 0.535 0.505 0.535 36,000 0.5217 -0.93%
2021-01-12 0 0.107 0.102 0.109 0.102 0.107 550,000 57,870 0.1052 0.535 0.510 0.545 0.510 0.535 110,000 0.5261 2.88%
2021-01-11 0 0.104 0.104 0.106 0.104 0.115 520,000 57,360 0.1103 0.520 0.520 0.530 0.520 0.575 104,000 0.5515 -1.89%
2021-01-08 0 0.106 0.098 0.107 0.106 0.107 540,000 57,340 0.1062 0.530 0.490 0.535 0.530 0.535 108,000 0.5309 -0.93%
2021-01-07 0 0.107 0.103 0.108 0.102 0.108 530,000 55,860 0.1054 0.535 0.515 0.540 0.510 0.540 106,000 0.5270 1.90%
2021-01-06 0 0.105 0.103 0.108 0.101 0.120 3,114,250 329,255 0.1057 0.525 0.515 0.540 0.505 0.600 622,850 0.5286 1.94%
2021-01-05 0 0.103 0.100 0.108 0.100 0.119 2,870,000 293,940 0.1024 0.515 0.500 0.540 0.500 0.595 574,000 0.5121 -8.04%
2021-01-04 0 0.112 0.110 0.119 0.110 0.112 110,000 12,160 0.1105 0.560 0.550 0.595 0.550 0.560 22,000 0.5527 -5.88%
2020-12-31 0 0.119 0.109 0.119 - - 0 0 - 0.595 0.545 0.595 - - 0 - -0.83%
2020-12-30 0 0.120 0.106 0.120 0.105 0.120 502,500 56,840 0.1131 0.600 0.530 0.600 0.525 0.600 100,500 0.5656 10.09%
2020-12-29 0 0.109 0.109 0.111 0.108 0.113 760,000 85,030 0.1119 0.545 0.545 0.555 0.540 0.565 152,000 0.5594 -2.68%
2020-12-28 0 0.112 0.108 0.118 0.112 0.120 200,000 23,520 0.1176 0.560 0.540 0.590 0.560 0.600 40,000 0.5880 0.00%
2020-12-24 0 0.112 0.111 0.120 0.112 0.122 520,000 61,040 0.1174 0.560 0.555 0.600 0.560 0.610 104,000 0.5869 -6.67%
2020-12-23 0 0.120 0.115 0.120 0.105 0.120 25,190,000 2,699,030 0.1071 0.600 0.575 0.600 0.525 0.600 5,038,000 0.5357 9.09%
2020-12-22 0 0.110 0.106 0.111 0.105 0.110 256,250 27,105 0.1058 0.550 0.530 0.555 0.525 0.550 51,250 0.5289 2.80%
2020-12-21 0 0.107 0.099 0.112 0.102 0.107 920,500 95,658 0.1039 0.535 0.495 0.560 0.510 0.535 184,100 0.5196 0.00%
2020-12-18 0 0.107 0.107 0.110 0.107 0.108 162,500 17,365 0.1069 0.535 0.535 0.550 0.535 0.540 32,500 0.5343 -2.73%
2020-12-17 0 0.110 0.110 0.112 0.106 0.110 7,220,000 769,890 0.1066 0.550 0.550 0.560 0.530 0.550 1,444,000 0.5332 0.00%
2020-12-16 0 0.110 0.110 0.113 0.110 0.110 450,000 49,500 0.1100 0.550 0.550 0.565 0.550 0.550 90,000 0.5500 -1.79%
2020-12-15 0 0.112 0.109 0.114 0.109 0.112 260,000 28,680 0.1103 0.560 0.545 0.570 0.545 0.560 52,000 0.5515 -3.45%
2020-12-14 0 0.116 0.111 0.117 0.116 0.116 240,000 27,840 0.1160 0.580 0.555 0.585 0.580 0.580 48,000 0.5800 -0.85%
2020-12-11 0 0.117 0.117 0.119 0.109 0.122 640,000 72,530 0.1133 0.585 0.585 0.595 0.545 0.610 128,000 0.5666 -4.88%
2020-12-10 0 0.123 0.123 0.127 0.109 0.109 10,000 1,090 0.1090 0.615 0.615 0.635 0.545 0.545 2,000 0.5450 6.96%
2020-12-09 0 0.115 0.106 0.120 0.115 0.115 52,500 6,025 0.1148 0.575 0.530 0.600 0.575 0.575 10,500 0.5738 0.00%
2020-12-08 0 0.115 0.107 0.115 0.105 0.115 291,875 31,745 0.1088 0.575 0.535 0.575 0.525 0.575 58,375 0.5438 6.48%
2020-12-07 0 0.108 0.104 0.108 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2020-12-04 0 0.108 0.108 0.115 0.104 0.108 291,250 31,405 0.1078 0.540 0.540 0.575 0.520 0.540 58,250 0.5391 3.85%
2020-12-03 0 0.104 0.104 0.108 0.104 0.110 464,625 49,233 0.1060 0.520 0.520 0.540 0.520 0.550 92,925 0.5298 -3.70%
2020-12-02 0 0.108 0.105 0.110 0.106 0.113 350,000 37,930 0.1084 0.540 0.525 0.550 0.530 0.565 70,000 0.5419 0.93%
2020-12-01 0 0.107 0.106 0.112 0.107 0.113 335,000 36,075 0.1077 0.535 0.530 0.560 0.535 0.565 67,000 0.5384 -6.96%
2020-11-30 0 0.115 0.110 0.116 0.115 0.115 320,000 36,800 0.1150 0.575 0.550 0.580 0.575 0.575 64,000 0.5750 0.00%
2020-11-27 0 0.115 0.111 0.118 0.108 0.115 125,000 14,090 0.1127 0.575 0.555 0.590 0.540 0.575 25,000 0.5636 6.48%
2020-11-26 0 0.108 0.108 0.110 0.108 0.108 32,500 3,512 0.1081 0.540 0.540 0.550 0.540 0.540 6,500 0.5403 -2.70%
2020-11-25 0 0.111 0.111 0.115 0.110 0.111 25,125 2,748 0.1094 0.555 0.555 0.575 0.550 0.555 5,025 0.5469 0.91%
2020-11-24 0 0.110 0.107 0.122 0.108 0.116 1,130,000 125,350 0.1109 0.550 0.535 0.610 0.540 0.580 226,000 0.5546 -10.57%
2020-11-23 0 0.123 0.116 0.123 0.116 0.126 8,780,250 1,037,107 0.1181 0.615 0.580 0.615 0.580 0.630 1,756,050 0.5906 4.24%
2020-11-20 0 0.118 0.118 0.124 0.116 0.118 8,550,125 1,000,383 0.1170 0.590 0.590 0.620 0.580 0.590 1,710,025 0.5850 1.72%
2020-11-19 0 0.116 0.116 0.124 0.116 0.124 20,000 2,400 0.1200 0.580 0.580 0.620 0.580 0.620 4,000 0.6000 -6.45%
2020-11-18 0 0.124 0.117 0.124 - - 0 0 - 0.620 0.585 0.620 - - 0 - 0.00%
2020-11-17 0 0.124 0.118 0.125 0.116 0.124 305,000 36,400 0.1193 0.620 0.590 0.625 0.580 0.620 61,000 0.5967 -3.13%
2020-11-16 0 0.128 0.118 0.128 0.116 0.134 70,000 8,760 0.1251 0.640 0.590 0.640 0.580 0.670 14,000 0.6257 -4.48%
2020-11-13 0 0.134 0.112 0.134 0.111 0.134 261,675 30,715 0.1174 0.670 0.560 0.670 0.555 0.670 52,335 0.5869 19.64%
2020-11-12 0 0.112 0.111 0.121 0.112 0.120 104,287 11,810 0.1132 0.560 0.555 0.605 0.560 0.600 20,857 0.5662 -10.40%
2020-11-11 0 0.125 0.113 0.125 0.111 0.125 670,000 80,380 0.1200 0.625 0.565 0.625 0.555 0.625 134,000 0.5999 5.93%
2020-11-10 0 0.118 0.112 0.118 0.112 0.120 400,000 45,500 0.1138 0.590 0.560 0.590 0.560 0.600 80,000 0.5688 -4.07%
2020-11-09 0 0.123 0.112 0.122 0.109 0.124 1,760,000 205,920 0.1170 0.615 0.560 0.610 0.545 0.620 352,000 0.5850 11.82%
2020-11-06 0 0.110 0.110 0.118 0.110 0.110 300,000 33,000 0.1100 0.550 0.550 0.590 0.550 0.550 60,000 0.5500 0.00%
2020-11-05 0 0.110 0.106 0.110 0.101 0.110 361,250 39,361 0.1090 0.550 0.530 0.550 0.505 0.550 72,250 0.5448 3.77%
2020-11-04 0 0.106 0.102 0.110 0.101 0.112 1,805,000 190,250 0.1054 0.530 0.510 0.550 0.505 0.560 361,000 0.5270 -3.64%
2020-11-03 0 0.110 0.105 0.111 0.108 0.111 640,000 70,090 0.1095 0.550 0.525 0.555 0.540 0.555 128,000 0.5476 -1.79%
2020-11-02 0 0.112 0.112 0.123 0.103 0.124 497,500 57,340 0.1153 0.560 0.560 0.615 0.515 0.620 99,500 0.5763 -3.45%
2020-10-30 0 0.116 0.115 0.123 0.115 0.123 1,727,518 205,326 0.1189 0.580 0.575 0.615 0.575 0.615 345,504 0.5943 -10.08%
2020-10-29 0 0.129 0.122 0.129 - - 6,000 690 0.1150 0.645 0.610 0.645 - - 1,200 0.5750 -0.77%
2020-10-28 0 0.130 0.125 0.130 - - 0 0 - 0.650 0.625 0.650 - - 0 - 0.00%
2020-10-27 0 0.130 0.125 0.130 0.120 0.130 860,000 111,320 0.1294 0.650 0.625 0.650 0.600 0.650 172,000 0.6472 0.00%
2020-10-23 0 0.130 0.125 0.142 0.124 0.139 440,000 56,280 0.1279 0.650 0.625 0.710 0.620 0.695 88,000 0.6395 0.00%
2020-10-22 0 0.130 0.123 0.132 0.130 0.130 250,000 32,500 0.1300 0.650 0.615 0.660 0.650 0.650 50,000 0.6500 0.00%
2020-10-21 0 0.130 0.125 0.130 0.129 0.130 1,090,000 141,350 0.1297 0.650 0.625 0.650 0.645 0.650 218,000 0.6484 0.78%
2020-10-20 0 0.129 0.129 0.130 0.126 0.129 8,180,000 1,030,970 0.1260 0.645 0.645 0.650 0.630 0.645 1,636,000 0.6302 3.20%
2020-10-19 0 0.125 0.125 0.129 0.121 0.130 217,481 28,012 0.1288 0.625 0.625 0.645 0.605 0.650 43,496 0.6440 -3.85%
2020-10-16 0 0.130 0.130 0.135 0.125 0.131 90,000 11,560 0.1284 0.650 0.650 0.675 0.625 0.655 18,000 0.6422 -0.76%
2020-10-15 0 0.131 0.127 0.131 0.131 0.131 30,000 3,930 0.1310 0.655 0.635 0.655 0.655 0.655 6,000 0.6550 -4.38%
2020-10-14 0 0.137 0.131 0.137 0.130 0.138 220,000 29,040 0.1320 0.685 0.655 0.685 0.650 0.690 44,000 0.6600 -0.72%
2020-10-12 0 0.138 0.131 0.138 0.130 0.138 190,000 25,140 0.1323 0.690 0.655 0.690 0.650 0.690 38,000 0.6616 3.76%
2020-10-09 0 0.133 0.131 0.133 0.131 0.133 340,000 44,820 0.1318 0.665 0.655 0.665 0.655 0.665 68,000 0.6591 -2.21%
2020-10-08 0 0.136 0.133 0.136 0.130 0.138 510,000 68,060 0.1335 0.680 0.665 0.680 0.650 0.690 102,000 0.6673 1.49%
2020-10-07 0 0.134 0.132 0.136 0.130 0.134 257,500 33,720 0.1310 0.670 0.660 0.680 0.650 0.670 51,500 0.6548 0.00%
2020-10-06 0 0.134 0.131 0.135 0.132 0.136 690,000 91,120 0.1321 0.670 0.655 0.675 0.660 0.680 138,000 0.6603 -2.90%
2020-10-05 0 0.138 0.130 0.138 0.129 0.140 680,000 91,910 0.1352 0.690 0.650 0.690 0.645 0.700 136,000 0.6758 2.22%
2020-09-30 0 0.135 0.131 0.135 0.131 0.140 440,000 60,540 0.1376 0.675 0.655 0.675 0.655 0.700 88,000 0.6880 -2.17%
2020-09-29 0 0.138 0.127 0.138 0.127 0.138 280,000 35,810 0.1279 0.690 0.635 0.690 0.635 0.690 56,000 0.6395 2.22%
2020-09-28 0 0.135 0.128 0.135 - - 0 0 - 0.675 0.640 0.675 - - 0 - 0.00%
2020-09-25 0 0.135 0.127 0.135 0.130 0.138 470,000 61,660 0.1312 0.675 0.635 0.675 0.650 0.690 94,000 0.6560 3.05%
2020-09-24 0 0.131 0.131 0.138 0.131 0.140 2,000,000 273,880 0.1369 0.655 0.655 0.690 0.655 0.700 400,000 0.6847 0.77%
2020-09-23 0 0.130 0.130 0.133 0.130 0.130 480,000 62,400 0.1300 0.650 0.650 0.665 0.650 0.650 96,000 0.6500 -2.99%
2020-09-22 0 0.134 0.132 0.134 0.128 0.139 1,050,000 138,680 0.1321 0.670 0.660 0.670 0.640 0.695 210,000 0.6604 -0.74%
2020-09-21 0 0.135 0.128 0.134 0.109 0.142 4,290,000 552,450 0.1288 0.675 0.640 0.670 0.545 0.710 858,000 0.6439 7.14%
2020-09-18 0 0.126 0.114 0.126 - - 0 0 - 0.630 0.570 0.630 - - 0 - -0.79%
2020-09-17 0 0.127 0.120 0.127 - - 0 0 - 0.635 0.600 0.635 - - 0 - -0.78%
2020-09-16 0 0.128 0.122 0.128 0.120 0.130 1,260,000 156,940 0.1246 0.640 0.610 0.640 0.600 0.650 252,000 0.6228 2.40%
2020-09-15 0 0.125 0.120 0.125 0.118 0.129 352,500 44,000 0.1248 0.625 0.600 0.625 0.590 0.645 70,500 0.6241 0.00%
2020-09-14 0 0.125 0.115 0.125 0.111 0.128 620,000 73,430 0.1184 0.625 0.575 0.625 0.555 0.640 124,000 0.5922 3.31%
2020-09-11 0 0.121 0.113 0.122 0.105 0.129 1,860,500 221,907 0.1193 0.605 0.565 0.610 0.525 0.645 372,100 0.5964 8.04%
2020-09-10 0 0.112 0.107 0.112 0.101 0.116 1,140,000 126,800 0.1112 0.560 0.535 0.560 0.505 0.580 228,000 0.5561 5.66%
2020-09-09 0 0.106 0.103 0.106 - - 0 0 - 0.530 0.515 0.530 - - 0 - -1.85%
2020-09-08 0 0.108 0.103 0.110 0.097 0.110 1,060,000 112,280 0.1059 0.540 0.515 0.550 0.485 0.550 212,000 0.5296 2.86%
2020-09-07 0 0.105 0.103 0.105 0.090 0.110 1,100,000 116,900 0.1063 0.525 0.515 0.525 0.450 0.550 220,000 0.5314 2.94%
2020-09-04 0 0.102 0.094 0.102 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2020-09-03 0 0.102 0.100 0.103 0.095 0.102 1,410,000 136,870 0.0971 0.510 0.500 0.515 0.475 0.510 282,000 0.4854 -2.86%
2020-09-02 0 0.105 0.104 0.105 0.104 0.105 100,000 10,410 0.1041 0.525 0.520 0.525 0.520 0.525 20,000 0.5205 -0.94%
2020-09-01 0 0.106 0.103 0.106 0.095 0.112 590,000 60,190 0.1020 0.530 0.515 0.530 0.475 0.560 118,000 0.5101 -0.93%
2020-08-31 0 0.107 0.107 0.111 0.107 0.111 550,000 59,090 0.1074 0.535 0.535 0.555 0.535 0.555 110,000 0.5372 -6.14%
2020-08-28 0 0.114 0.110 0.115 0.107 0.118 2,060,000 230,840 0.1121 0.570 0.550 0.575 0.535 0.590 412,000 0.5603 7.55%
2020-08-27 0 0.106 0.104 0.111 0.104 0.112 1,360,000 145,120 0.1067 0.530 0.520 0.555 0.520 0.560 272,000 0.5335 -7.83%
2020-08-26 0 0.115 0.103 0.115 0.105 0.115 40,000 4,440 0.1110 0.575 0.515 0.575 0.525 0.575 8,000 0.5550 -1.71%
2020-08-25 0 0.117 0.112 0.117 0.112 0.119 100,000 11,450 0.1145 0.585 0.560 0.585 0.560 0.595 20,000 0.5725 2.63%
2020-08-24 0 0.114 0.106 0.116 0.106 0.114 480,000 51,860 0.1080 0.570 0.530 0.580 0.530 0.570 96,000 0.5402 3.64%
2020-08-21 0 0.110 0.106 0.110 0.106 0.119 1,350,000 147,860 0.1095 0.550 0.530 0.550 0.530 0.595 270,000 0.5476 -4.35%
2020-08-20 0 0.115 0.104 0.115 0.113 0.115 160,000 18,180 0.1136 0.575 0.520 0.575 0.565 0.575 32,000 0.5681 4.55%
2020-08-19 0 0.110 0.105 0.110 0.103 0.117 440,000 48,800 0.1109 0.550 0.525 0.550 0.515 0.585 88,000 0.5545 -2.65%
2020-08-18 0 0.113 0.104 0.114 0.104 0.115 130,000 14,560 0.1120 0.565 0.520 0.570 0.520 0.575 26,000 0.5600 -1.74%
2020-08-17 0 0.115 0.103 0.115 0.102 0.117 1,122,500 116,500 0.1038 0.575 0.515 0.575 0.510 0.585 224,500 0.5189 -0.86%
2020-08-14 0 0.116 0.115 0.116 0.108 0.130 5,220,000 641,210 0.1228 0.580 0.575 0.580 0.540 0.650 1,044,000 0.6142 -2.52%
2020-08-13 0 0.119 0.118 0.119 0.090 0.125 10,039,018 1,110,741 0.1106 0.595 0.590 0.595 0.450 0.625 2,007,804 0.5532 22.68%
2020-08-12 0 0.097 0.083 0.097 0.083 0.097 1,225,500 104,683 0.0854 0.485 0.415 0.485 0.415 0.485 245,100 0.4271 14.12%
2020-08-11 0 0.085 0.085 0.086 0.078 0.085 672,500 56,190 0.0836 0.425 0.425 0.430 0.390 0.425 134,500 0.4178 4.94%
2020-08-10 0 0.081 0.077 0.082 0.076 0.083 360,000 28,430 0.0790 0.405 0.385 0.410 0.380 0.415 72,000 0.3949 1.25%
2020-08-07 0 0.080 0.080 0.083 0.079 0.083 1,430,000 114,180 0.0798 0.400 0.400 0.415 0.395 0.415 286,000 0.3992 0.00%
2020-08-06 0 0.080 0.076 0.080 0.069 0.082 5,270,000 402,740 0.0764 0.400 0.380 0.400 0.345 0.410 1,054,000 0.3821 14.29%
2020-08-05 0 0.070 0.070 0.075 0.070 0.070 90,000 6,300 0.0700 0.350 0.350 0.375 0.350 0.350 18,000 0.3500 0.00%
2020-08-04 0 0.070 0.068 0.074 0.068 0.070 30,000 2,080 0.0693 0.350 0.340 0.370 0.340 0.350 6,000 0.3467 -2.78%
2020-08-03 0 0.072 0.068 0.073 0.073 0.074 140,000 10,280 0.0734 0.360 0.340 0.365 0.365 0.370 28,000 0.3671 2.86%
2020-07-31 0 0.070 0.065 0.072 0.067 0.070 150,000 10,250 0.0683 0.350 0.325 0.360 0.335 0.350 30,000 0.3417 -4.11%
2020-07-30 0 0.073 0.067 0.074 0.073 0.074 90,000 6,580 0.0731 0.365 0.335 0.370 0.365 0.370 18,000 0.3656 7.35%
2020-07-29 0 0.068 0.071 0.075 0.068 0.071 100,000 6,860 0.0686 0.340 0.355 0.375 0.340 0.355 20,000 0.3430 0.00%
2020-07-28 0 0.068 0.068 0.070 0.066 0.071 770,000 53,570 0.0696 0.340 0.340 0.350 0.330 0.355 154,000 0.3479 -4.23%
2020-07-27 0 0.071 0.071 0.075 0.070 0.072 480,000 34,110 0.0711 0.355 0.355 0.375 0.350 0.360 96,000 0.3553 -1.39%
2020-07-24 0 0.072 0.072 0.075 0.072 0.075 461,750 33,317 0.0722 0.360 0.360 0.375 0.360 0.375 92,350 0.3608 -5.26%
2020-07-23 0 0.076 0.073 0.083 - - 0 0 - 0.380 0.365 0.415 - - 0 - 0.00%
2020-07-22 0 0.076 0.073 0.080 - - 0 0 - 0.380 0.365 0.400 - - 0 - 0.00%
2020-07-21 0 0.076 0.073 0.080 0.075 0.076 320,000 24,260 0.0758 0.380 0.365 0.400 0.375 0.380 64,000 0.3791 0.00%
2020-07-20 0 0.076 0.075 0.076 0.076 0.076 40,000 3,040 0.0760 0.380 0.375 0.380 0.380 0.380 8,000 0.3800 0.00%
2020-07-17 0 0.076 0.076 0.077 0.076 0.078 960,000 73,920 0.0770 0.380 0.380 0.385 0.380 0.390 192,000 0.3850 5.56%
2020-07-16 0 0.072 0.072 0.078 0.072 0.079 230,000 17,450 0.0759 0.360 0.360 0.390 0.360 0.395 46,000 0.3793 -10.00%
2020-07-15 0 0.080 0.074 0.080 0.079 0.080 90,000 7,150 0.0794 0.400 0.370 0.400 0.395 0.400 18,000 0.3972 0.00%
2020-07-14 0 0.080 0.080 0.084 0.072 0.080 1,111,500 85,939 0.0773 0.400 0.400 0.420 0.360 0.400 222,300 0.3866 0.00%
2020-07-13 0 0.080 0.077 0.080 0.080 0.080 82,500 6,575 0.0797 0.400 0.385 0.400 0.400 0.400 16,500 0.3985 0.00%
2020-07-10 0 0.080 0.075 0.079 0.074 0.085 880,122 72,378 0.0822 0.400 0.375 0.395 0.370 0.425 176,024 0.4112 2.56%
2020-07-09 0 0.078 0.075 0.080 0.070 0.078 2,460,000 182,550 0.0742 0.390 0.375 0.400 0.350 0.390 492,000 0.3710 -4.88%
2020-07-08 0 0.082 0.073 0.082 0.082 0.082 100,000 8,200 0.0820 0.410 0.365 0.410 0.410 0.410 20,000 0.4100 0.00%
2020-07-07 0 0.082 0.074 0.082 0.082 0.082 20,000 1,640 0.0820 0.410 0.370 0.410 0.410 0.410 4,000 0.4100 0.00%
2020-07-06 0 0.082 0.080 0.082 0.080 0.082 330,000 26,650 0.0808 0.410 0.400 0.410 0.400 0.410 66,000 0.4038 1.23%
2020-07-03 0 0.081 0.070 0.081 - - 0 0 - 0.405 0.350 0.405 - - 0 - 0.00%
2020-07-02 0 0.081 0.072 0.081 0.072 0.082 1,610,000 125,730 0.0781 0.405 0.360 0.405 0.360 0.410 322,000 0.3905 12.50%
2020-06-30 0 0.072 0.072 0.075 0.072 0.074 380,000 27,400 0.0721 0.360 0.360 0.375 0.360 0.370 76,000 0.3605 -2.70%
2020-06-29 0 0.074 0.073 0.080 0.070 0.074 2,840,000 202,020 0.0711 0.370 0.365 0.400 0.350 0.370 568,000 0.3557 -5.13%
2020-06-26 0 0.078 0.078 0.081 0.077 0.082 11,110,000 866,470 0.0780 0.390 0.390 0.405 0.385 0.410 2,222,000 0.3900 1.30%
2020-06-24 0 0.077 0.075 0.077 0.075 0.077 100,000 7,560 0.0756 0.385 0.375 0.385 0.375 0.385 20,000 0.3780 2.67%
2020-06-23 0 0.075 0.069 0.078 0.075 0.075 85,000 6,350 0.0747 0.375 0.345 0.390 0.375 0.375 17,000 0.3735 0.00%
2020-06-22 0 0.075 0.075 0.078 0.075 0.076 140,000 10,550 0.0754 0.375 0.375 0.390 0.375 0.380 28,000 0.3768 -2.60%
2020-06-19 0 0.077 0.072 0.077 - - 0 0 - 0.385 0.360 0.385 - - 0 - -1.28%
2020-06-18 0 0.078 0.075 0.080 - - 0 0 - 0.390 0.375 0.400 - - 0 - 0.00%
2020-06-17 0 0.078 0.076 0.078 0.077 0.078 740,000 57,670 0.0779 0.390 0.380 0.390 0.385 0.390 148,000 0.3897 0.00%
2020-06-16 0 0.078 0.077 0.078 0.078 0.079 1,590,000 124,320 0.0782 0.390 0.385 0.390 0.390 0.395 318,000 0.3909 -1.27%
2020-06-15 0 0.079 0.077 0.084 - - 5,000 330 0.0660 0.395 0.385 0.420 - - 1,000 0.3300 0.00%
2020-06-12 0 0.079 0.079 0.085 0.076 0.083 412,500 32,785 0.0795 0.395 0.395 0.425 0.380 0.415 82,500 0.3974 -3.66%
2020-06-11 0 0.082 0.078 0.088 - - 0 0 - 0.410 0.390 0.440 - - 0 - 0.00%
2020-06-10 0 0.082 0.082 0.088 0.082 0.082 28,500 2,303 0.0808 0.410 0.410 0.440 0.410 0.410 5,700 0.4040 -2.38%
2020-06-09 0 0.084 0.084 0.088 0.083 0.083 340,000 28,220 0.0830 0.420 0.420 0.440 0.415 0.415 68,000 0.4150 -3.45%
2020-06-08 0 0.087 0.082 0.087 0.087 0.087 101,000 8,778 0.0869 0.435 0.410 0.435 0.435 0.435 20,200 0.4346 -3.33%
2020-06-05 0 0.090 0.086 0.090 0.088 0.097 1,110,000 104,380 0.0940 0.450 0.430 0.450 0.440 0.485 222,000 0.4702 1.12%
2020-06-04 0 0.089 0.084 0.089 0.088 0.089 60,000 5,310 0.0885 0.445 0.420 0.445 0.440 0.445 12,000 0.4425 5.95%
2020-06-03 0 0.084 0.083 0.088 0.083 0.084 96,250 8,017 0.0833 0.420 0.415 0.440 0.415 0.420 19,250 0.4165 1.20%
2020-06-02 0 0.083 0.083 0.090 0.082 0.083 62,500 5,150 0.0824 0.415 0.415 0.450 0.410 0.415 12,500 0.4120 -7.78%
2020-06-01 0 0.090 0.080 0.090 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2020-05-29 0 0.090 0.081 0.090 0.079 0.090 120,000 10,430 0.0869 0.450 0.405 0.450 0.395 0.450 24,000 0.4346 9.76%
2020-05-28 0 0.082 0.082 0.090 0.080 0.090 780,000 68,960 0.0884 0.410 0.410 0.450 0.400 0.450 156,000 0.4421 -1.20%
2020-05-27 0 0.083 0.083 0.091 0.083 0.084 130,006 10,820 0.0832 0.415 0.415 0.455 0.415 0.420 26,001 0.4161 0.00%
2020-05-26 0 0.083 0.083 0.091 0.083 0.083 10,000 830 0.0830 0.415 0.415 0.455 0.415 0.415 2,000 0.4150 -11.70%
2020-05-25 0 0.094 0.080 0.094 0.083 0.094 80,000 7,080 0.0885 0.470 0.400 0.470 0.415 0.470 16,000 0.4425 9.30%
2020-05-22 0 0.086 0.080 0.095 0.086 0.086 70,000 6,020 0.0860 0.430 0.400 0.475 0.430 0.430 14,000 0.4300 3.61%
2020-05-21 0 0.083 0.083 0.093 0.083 0.085 410,000 34,570 0.0843 0.415 0.415 0.465 0.415 0.425 82,000 0.4216 -7.78%
2020-05-20 0 0.090 0.079 0.090 0.086 0.093 900,000 80,370 0.0893 0.450 0.395 0.450 0.430 0.465 180,000 0.4465 12.50%
2020-05-19 0 0.080 0.080 0.086 0.080 0.080 17,500 1,362 0.0778 0.400 0.400 0.430 0.400 0.400 3,500 0.3891 0.00%
2020-05-18 0 0.080 0.077 0.080 - - 2,000 134 0.0670 0.400 0.385 0.400 - - 400 0.3350 -1.23%
2020-05-15 0 0.081 0.081 0.082 0.078 0.081 470,000 37,590 0.0800 0.405 0.405 0.410 0.390 0.405 94,000 0.3999 3.85%
2020-05-14 0 0.078 0.078 0.080 0.077 0.088 725,000 60,020 0.0828 0.390 0.390 0.400 0.385 0.440 145,000 0.4139 -2.50%
2020-05-13 0 0.080 0.080 0.083 0.080 0.080 130,000 10,400 0.0800 0.400 0.400 0.415 0.400 0.400 26,000 0.4000 -3.61%
2020-05-12 0 0.083 0.082 0.085 0.075 0.087 1,630,000 131,080 0.0804 0.415 0.410 0.425 0.375 0.435 326,000 0.4021 -1.19%
2020-05-11 0 0.084 0.084 0.087 0.081 0.081 50,000 4,050 0.0810 0.420 0.420 0.435 0.405 0.405 10,000 0.4050 -2.33%
2020-05-08 0 0.086 0.082 0.086 0.086 0.087 197,500 16,922 0.0857 0.430 0.410 0.430 0.430 0.435 39,500 0.4284 0.00%
2020-05-07 0 0.086 0.086 0.090 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2020-05-06 0 0.086 0.085 0.090 0.084 0.086 600,000 51,480 0.0858 0.430 0.425 0.450 0.420 0.430 120,000 0.4290 1.18%
2020-05-05 0 0.085 0.085 0.090 - - 0 0 - 0.425 0.425 0.450 - - 0 - 0.00%
2020-05-04 0 0.085 0.085 0.090 0.081 0.085 41,408 3,352 0.0810 0.425 0.425 0.450 0.405 0.425 8,282 0.4048 -5.56%
2020-04-29 0 0.090 0.086 0.090 0.085 0.090 250,000 21,730 0.0869 0.450 0.430 0.450 0.425 0.450 50,000 0.4346 3.45%
2020-04-28 0 0.087 0.085 0.091 - - 5,000 405 0.0810 0.435 0.425 0.455 - - 1,000 0.4050 0.00%
2020-04-27 0 0.087 0.085 0.090 - - 0 0 - 0.435 0.425 0.450 - - 0 - 0.00%
2020-04-24 0 0.087 0.086 0.091 0.087 0.087 380,000 33,010 0.0869 0.435 0.430 0.455 0.435 0.435 76,000 0.4343 1.16%
2020-04-23 0 0.086 0.086 0.093 0.085 0.085 30,000 2,550 0.0850 0.430 0.430 0.465 0.425 0.425 6,000 0.4250 -7.53%
2020-04-22 0 0.093 0.084 0.093 - - 4,500 360 0.0800 0.465 0.420 0.465 - - 900 0.4000 0.00%
2020-04-21 0 0.093 0.087 0.093 0.085 0.093 160,000 14,400 0.0900 0.465 0.435 0.465 0.425 0.465 32,000 0.4500 2.20%
2020-04-20 0 0.091 0.091 0.093 0.089 0.091 720,000 65,180 0.0905 0.455 0.455 0.465 0.445 0.455 144,000 0.4526 2.25%
2020-04-17 0 0.089 0.084 0.089 0.084 0.089 150,000 12,890 0.0859 0.445 0.420 0.445 0.420 0.445 30,000 0.4297 0.00%
2020-04-16 0 0.089 0.085 0.089 0.084 0.089 281,500 24,337 0.0865 0.445 0.425 0.445 0.420 0.445 56,300 0.4323 -1.11%
2020-04-15 0 0.090 0.085 0.090 - - 0 0 - 0.450 0.425 0.450 - - 0 - -1.10%
2020-04-14 0 0.091 0.091 0.093 0.087 0.091 50,000 4,420 0.0884 0.455 0.455 0.465 0.435 0.455 10,000 0.4420 -2.15%
2020-04-09 0 0.093 0.084 0.095 0.087 0.093 810,000 73,720 0.0910 0.465 0.420 0.475 0.435 0.465 162,000 0.4551 1.09%
2020-04-08 0 0.092 0.080 0.092 0.080 0.092 500,000 42,740 0.0855 0.460 0.400 0.460 0.400 0.460 100,000 0.4274 8.24%
2020-04-07 0 0.085 0.085 0.088 0.080 0.085 290,000 24,440 0.0843 0.425 0.425 0.440 0.400 0.425 58,000 0.4214 4.94%
2020-04-06 0 0.081 0.078 0.085 0.078 0.081 130,000 10,380 0.0798 0.405 0.390 0.425 0.390 0.405 26,000 0.3992 1.25%
2020-04-03 0 0.080 0.078 0.085 - - 0 0 - 0.400 0.390 0.425 - - 0 - 0.00%
2020-04-02 0 0.080 0.066 0.090 - - 0 0 - 0.400 0.330 0.450 - - 0 - 0.00%
2020-04-01 0 0.080 0.066 0.090 - - 0 0 - 0.400 0.330 0.450 - - 0 - 0.00%
2020-03-31 0 0.080 0.080 0.090 - - 0 0 - 0.400 0.400 0.450 - - 0 - 0.00%
2020-03-30 0 0.080 0.071 0.081 0.080 0.081 209,750 16,891 0.0805 0.400 0.355 0.405 0.400 0.405 41,950 0.4026 0.00%
2020-03-27 0 0.080 0.080 0.084 0.080 0.080 60,000 4,800 0.0800 0.400 0.400 0.420 0.400 0.400 12,000 0.4000 0.00%
2020-03-26 0 0.080 0.074 0.083 0.075 0.084 215,000 17,335 0.0806 0.400 0.370 0.415 0.375 0.420 43,000 0.4031 8.11%
2020-03-25 0 0.074 0.074 0.085 0.074 0.075 450,000 33,570 0.0746 0.370 0.370 0.425 0.370 0.375 90,000 0.3730 0.00%
2020-03-24 0 0.074 0.070 0.074 0.074 0.077 1,460,000 110,820 0.0759 0.370 0.350 0.370 0.370 0.385 292,000 0.3795 -3.90%
2020-03-23 0 0.077 0.066 0.077 0.078 0.079 60,000 4,720 0.0787 0.385 0.330 0.385 0.390 0.395 12,000 0.3933 -3.75%
2020-03-20 0 0.080 0.078 0.080 0.078 0.080 1,490,000 119,100 0.0799 0.400 0.390 0.400 0.390 0.400 298,000 0.3997 0.00%
2020-03-19 0 0.080 0.073 0.080 0.080 0.082 717,000 56,995 0.0795 0.400 0.365 0.400 0.400 0.410 143,400 0.3975 -4.76%
2020-03-18 0 0.084 0.080 0.084 0.080 0.084 590,000 48,840 0.0828 0.420 0.400 0.420 0.400 0.420 118,000 0.4139 0.00%
2020-03-17 0 0.084 0.083 0.084 0.083 0.090 375,000 31,940 0.0852 0.420 0.415 0.420 0.415 0.450 75,000 0.4259 -7.69%
2020-03-16 0 0.091 0.090 0.096 0.091 0.091 200,750 18,265 0.0910 0.455 0.450 0.480 0.455 0.455 40,150 0.4549 -6.19%
2020-03-13 0 0.097 0.091 0.098 0.090 0.097 430,000 41,120 0.0956 0.485 0.455 0.490 0.450 0.485 86,000 0.4781 -2.02%
2020-03-12 0 0.099 0.096 0.099 0.098 0.100 1,510,000 150,300 0.0995 0.495 0.480 0.495 0.490 0.500 302,000 0.4977 -1.98%
2020-03-11 0 0.101 0.101 0.105 0.100 0.101 60,000 6,050 0.1008 0.505 0.505 0.525 0.500 0.505 12,000 0.5042 1.00%
2020-03-10 0 0.100 0.095 0.100 0.100 0.100 10,000 1,000 0.1000 0.500 0.475 0.500 0.500 0.500 2,000 0.5000 0.00%
2020-03-09 0 0.100 0.100 0.105 0.098 0.100 140,000 13,950 0.0996 0.500 0.500 0.525 0.490 0.500 28,000 0.4982 -3.85%
2020-03-06 0 0.104 0.100 0.104 0.098 0.105 200,000 20,040 0.1002 0.520 0.500 0.520 0.490 0.525 40,000 0.5010 -0.95%
2020-03-05 0 0.105 0.105 0.109 0.097 0.105 340,000 34,030 0.1001 0.525 0.525 0.545 0.485 0.525 68,000 0.5004 0.00%
2020-03-04 0 0.105 0.103 0.109 0.105 0.105 110,000 11,550 0.1050 0.525 0.515 0.545 0.525 0.525 22,000 0.5250 0.00%
2020-03-03 0 0.105 0.091 0.106 0.106 0.108 290,000 30,920 0.1066 0.525 0.455 0.530 0.530 0.540 58,000 0.5331 0.00%
2020-03-02 0 0.105 0.093 0.105 - - 0 0 - 0.525 0.465 0.525 - - 0 - 0.00%
2020-02-28 0 0.105 0.101 0.110 0.101 0.105 231,000 24,171 0.1046 0.525 0.505 0.550 0.505 0.525 46,200 0.5232 0.00%
2020-02-27 0 0.105 0.101 0.111 0.105 0.105 200,000 21,000 0.1050 0.525 0.505 0.555 0.525 0.525 40,000 0.5250 0.00%
2020-02-26 0 0.105 0.105 0.115 0.100 0.120 2,640,000 287,430 0.1089 0.525 0.525 0.575 0.500 0.600 528,000 0.5444 3.96%
2020-02-25 0 0.101 0.101 0.109 0.101 0.101 100,000 10,100 0.1010 0.505 0.505 0.545 0.505 0.505 20,000 0.5050 0.00%
2020-02-24 0 0.101 0.101 0.109 0.095 0.113 1,429,000 146,421 0.1025 0.505 0.505 0.545 0.475 0.565 285,800 0.5123 -4.72%
2020-02-21 0 0.106 0.101 0.113 - - 0 0 - 0.530 0.505 0.565 - - 0 - 0.00%
2020-02-20 0 0.106 0.101 0.114 - - 0 0 - 0.530 0.505 0.570 - - 0 - 0.00%
2020-02-19 0 0.106 0.104 0.108 0.106 0.107 650,000 69,030 0.1062 0.530 0.520 0.540 0.530 0.535 130,000 0.5310 0.00%
2020-02-18 0 0.106 0.106 0.118 - - 512 49 0.0957 0.530 0.530 0.590 - - 102 0.4785 0.00%
2020-02-17 0 0.106 0.106 0.110 0.105 0.105 12,585 1,303 0.1035 0.530 0.530 0.550 0.525 0.525 2,517 0.5177 -3.64%
2020-02-14 0 0.110 0.105 0.119 0.110 0.110 260,000 28,600 0.1100 0.550 0.525 0.595 0.550 0.550 52,000 0.5500 0.92%
2020-02-13 0 0.109 0.109 0.117 - - 60,000 6,480 0.1080 0.545 0.545 0.585 - - 12,000 0.5400 0.93%
2020-02-12 0 0.108 0.106 0.114 0.108 0.114 252,000 27,870 0.1106 0.540 0.530 0.570 0.540 0.570 50,400 0.5530 -0.92%
2020-02-11 0 0.109 0.105 0.115 0.109 0.109 150,000 16,350 0.1090 0.545 0.525 0.575 0.545 0.545 30,000 0.5450 0.93%
2020-02-10 0 0.108 0.108 0.111 0.104 0.111 270,000 29,240 0.1083 0.540 0.540 0.555 0.520 0.555 54,000 0.5415 -2.70%
2020-02-07 0 0.111 0.110 0.112 0.107 0.111 820,000 89,450 0.1091 0.555 0.550 0.560 0.535 0.555 164,000 0.5454 3.74%
2020-02-06 0 0.107 0.103 0.108 0.102 0.107 370,000 39,490 0.1067 0.535 0.515 0.540 0.510 0.535 74,000 0.5336 0.00%
2020-02-05 0 0.107 0.101 0.107 0.103 0.107 1,230,000 130,810 0.1063 0.535 0.505 0.535 0.515 0.535 246,000 0.5317 0.00%
2020-02-04 0 0.107 0.107 0.110 0.100 0.106 660,000 68,460 0.1037 0.535 0.535 0.550 0.500 0.530 132,000 0.5186 3.88%
2020-02-03 0 0.103 0.103 0.106 0.098 0.107 1,080,000 109,760 0.1016 0.515 0.515 0.530 0.490 0.535 216,000 0.5081 0.00%
2020-01-31 0 0.103 0.103 0.110 0.100 0.110 1,506,314 154,283 0.1024 0.515 0.515 0.550 0.500 0.550 301,263 0.5121 -5.50%
2020-01-30 0 0.109 0.105 0.110 0.105 0.110 160,000 16,890 0.1056 0.545 0.525 0.550 0.525 0.550 32,000 0.5278 2.83%
2020-01-29 0 0.106 0.106 0.112 0.100 0.114 1,197,000 128,180 0.1071 0.530 0.530 0.560 0.500 0.570 239,400 0.5354 -9.40%
2020-01-24 0 0.117 0.114 0.117 0.119 0.119 60,000 7,140 0.1190 0.585 0.570 0.585 0.595 0.595 12,000 0.5950 2.63%
2020-01-23 0 0.114 0.112 0.117 0.112 0.117 700,500 80,752 0.1153 0.570 0.560 0.585 0.560 0.585 140,100 0.5764 -3.39%
2020-01-22 0 0.118 0.114 0.120 0.114 0.118 452,500 52,265 0.1155 0.590 0.570 0.600 0.570 0.590 90,500 0.5775 -4.07%
2020-01-21 0 0.123 0.114 0.123 0.123 0.125 840,000 104,300 0.1242 0.615 0.570 0.615 0.615 0.625 168,000 0.6208 2.50%
2020-01-20 0 0.120 0.119 0.120 0.110 0.120 740,000 86,310 0.1166 0.600 0.595 0.600 0.550 0.600 148,000 0.5832 3.45%
2020-01-17 0 0.116 0.109 0.116 0.108 0.119 640,000 71,180 0.1112 0.580 0.545 0.580 0.540 0.595 128,000 0.5561 0.87%
2020-01-16 0 0.115 0.114 0.116 0.114 0.115 100,000 11,480 0.1148 0.575 0.570 0.580 0.570 0.575 20,000 0.5740 0.00%
2020-01-15 0 0.115 0.115 0.122 0.115 0.116 980,000 112,737 0.1150 0.575 0.575 0.610 0.575 0.580 196,000 0.5752 -3.36%
2020-01-14 0 0.119 0.115 0.122 0.115 0.119 950,000 111,090 0.1169 0.595 0.575 0.610 0.575 0.595 190,000 0.5847 -2.46%
2020-01-13 0 0.122 0.122 0.134 0.117 0.117 630,000 73,830 0.1172 0.610 0.610 0.670 0.585 0.585 126,000 0.5860 5.17%
2020-01-10 0 0.116 0.116 0.119 0.115 0.124 1,263,631 148,413 0.1174 0.580 0.580 0.595 0.575 0.620 252,726 0.5872 -7.20%
2020-01-09 0 0.125 0.122 0.127 0.117 0.139 1,271,280 163,021 0.1282 0.625 0.610 0.635 0.585 0.695 254,256 0.6412 5.04%
2020-01-08 0 0.119 0.116 0.119 0.118 0.120 690,000 81,760 0.1185 0.595 0.580 0.595 0.590 0.600 138,000 0.5925 -7.03%
2020-01-07 0 0.128 0.126 0.134 0.111 0.150 10,975,574 1,300,061 0.1185 0.640 0.630 0.670 0.555 0.750 2,195,115 0.5923 15.32%
2020-01-06 0 0.111 0.110 0.113 0.111 0.114 220,000 24,660 0.1121 0.555 0.550 0.565 0.555 0.570 44,000 0.5605 -1.77%
2020-01-03 0 0.113 0.112 0.114 0.112 0.113 60,000 6,730 0.1122 0.565 0.560 0.570 0.560 0.565 12,000 0.5608 -1.74%
2020-01-02 0 0.115 0.115 0.124 - - 0 0 - 0.575 0.575 0.620 - - 0 - 1.77%
2019-12-31 0 0.113 0.112 0.120 0.112 0.115 649,222 74,015 0.1140 0.565 0.560 0.600 0.560 0.575 129,844 0.5700 -0.88%
2019-12-30 0 0.114 0.114 0.120 0.109 0.120 430,000 50,490 0.1174 0.570 0.570 0.600 0.545 0.600 86,000 0.5871 4.59%
2019-12-27 0 0.109 0.109 0.116 0.109 0.116 950,000 109,130 0.1149 0.545 0.545 0.580 0.545 0.580 190,000 0.5744 -6.03%
2019-12-24 0 0.116 0.116 0.123 0.116 0.116 100,000 11,600 0.1160 0.580 0.580 0.615 0.580 0.580 20,000 0.5800 0.00%
2019-12-23 0 0.116 0.115 0.120 0.114 0.125 180,000 21,370 0.1187 0.580 0.575 0.600 0.570 0.625 36,000 0.5936 -3.33%
2019-12-20 0 0.120 0.120 0.139 0.113 0.125 150,000 17,560 0.1171 0.600 0.600 0.695 0.565 0.625 30,000 0.5853 -0.83%
2019-12-19 0 0.121 0.120 0.121 0.110 0.125 1,130,000 136,380 0.1207 0.605 0.600 0.605 0.550 0.625 226,000 0.6035 13.08%
2019-12-18 0 0.107 0.107 0.114 0.104 0.107 120,000 12,690 0.1058 0.535 0.535 0.570 0.520 0.535 24,000 0.5288 -4.46%
2019-12-17 0 0.112 0.109 0.114 0.109 0.112 436,006 48,621 0.1115 0.560 0.545 0.570 0.545 0.560 87,201 0.5576 1.82%
2019-12-16 0 0.110 0.110 0.114 0.104 0.108 202,500 21,210 0.1047 0.550 0.550 0.570 0.520 0.540 40,500 0.5237 -4.35%
2019-12-13 0 0.115 0.109 0.115 0.107 0.118 310,000 36,460 0.1176 0.575 0.545 0.575 0.535 0.590 62,000 0.5881 8.49%
2019-12-12 0 0.106 0.106 0.118 0.106 0.109 734,250 78,704 0.1072 0.530 0.530 0.590 0.530 0.545 146,850 0.5359 -0.93%
2019-12-11 0 0.107 0.107 0.118 0.105 0.112 1,170,000 126,080 0.1078 0.535 0.535 0.590 0.525 0.560 234,000 0.5388 -3.60%
2019-12-10 0 0.111 0.095 0.118 0.111 0.113 390,001 43,550 0.1117 0.555 0.475 0.590 0.555 0.565 78,000 0.5583 -0.89%
2019-12-09 0 0.112 0.112 0.118 0.108 0.111 660,000 71,400 0.1082 0.560 0.560 0.590 0.540 0.555 132,000 0.5409 -5.08%
2019-12-06 0 0.118 0.107 0.118 0.115 0.118 330,000 38,600 0.1170 0.590 0.535 0.590 0.575 0.590 66,000 0.5848 7.27%
2019-12-05 0 0.110 0.107 0.110 0.100 0.111 1,480,001 155,840 0.1053 0.550 0.535 0.550 0.500 0.555 296,000 0.5265 -0.90%
2019-12-04 0 0.111 0.111 0.126 0.111 0.112 307,500 34,195 0.1112 0.555 0.555 0.630 0.555 0.560 61,500 0.5560 -4.31%
2019-12-03 0 0.116 0.112 0.115 0.113 0.117 1,306,000 149,462 0.1144 0.580 0.560 0.575 0.565 0.585 261,200 0.5722 -7.20%
2019-12-02 0 0.125 0.118 0.128 0.119 0.125 480,000 57,440 0.1197 0.625 0.590 0.640 0.595 0.625 96,000 0.5983 1.63%
2019-11-29 0 0.123 0.122 0.133 0.121 0.123 250,625 30,562 0.1219 0.615 0.610 0.665 0.605 0.615 50,125 0.6097 0.00%
2019-11-28 0 0.123 0.123 0.138 0.122 0.122 50,000 6,100 0.1220 0.615 0.615 0.690 0.610 0.610 10,000 0.6100 0.82%
2019-11-27 0 0.122 0.122 0.129 0.122 0.122 182,500 22,247 0.1219 0.610 0.610 0.645 0.610 0.610 36,500 0.6095 -3.94%
2019-11-26 0 0.127 0.123 0.128 0.127 0.127 620,000 78,740 0.1270 0.635 0.615 0.640 0.635 0.635 124,000 0.6350 -2.31%
2019-11-25 0 0.130 0.130 0.137 0.126 0.130 80,000 10,320 0.1290 0.650 0.650 0.685 0.630 0.650 16,000 0.6450 3.17%
2019-11-22 0 0.126 0.126 0.131 0.125 0.151 1,670,000 224,930 0.1347 0.630 0.630 0.655 0.625 0.755 334,000 0.6734 -11.27%
2019-11-21 0 0.142 0.138 0.142 0.128 0.148 3,650,000 489,710 0.1342 0.710 0.690 0.710 0.640 0.740 730,000 0.6708 -2.07%
2019-11-20 0 0.145 0.127 0.150 0.123 0.145 480,000 63,370 0.1320 0.725 0.635 0.750 0.615 0.725 96,000 0.6601 7.41%
2019-11-19 0 0.135 0.131 0.136 0.134 0.135 180,000 24,250 0.1347 0.675 0.655 0.680 0.670 0.675 36,000 0.6736 -2.17%
2019-11-18 0 0.138 0.134 0.142 0.138 0.141 80,000 11,090 0.1386 0.690 0.670 0.710 0.690 0.705 16,000 0.6931 -2.82%
2019-11-15 0 0.142 0.142 0.150 0.138 0.145 480,000 68,010 0.1417 0.710 0.710 0.750 0.690 0.725 96,000 0.7084 -10.13%
2019-11-14 0 0.158 0.147 0.158 0.160 0.160 100,000 16,000 0.1600 0.790 0.735 0.790 0.800 0.800 20,000 0.8000 0.00%
2019-11-13 0 0.158 0.141 0.158 0.141 0.159 420,000 62,690 0.1493 0.790 0.705 0.790 0.705 0.795 84,000 0.7463 8.22%
2019-11-12 0 0.146 0.146 0.157 0.145 0.155 340,000 51,700 0.1521 0.730 0.730 0.785 0.725 0.775 68,000 0.7603 -8.18%
2019-11-11 0 0.159 0.143 0.159 - - 0 0 - 0.795 0.715 0.795 - - 0 - -0.63%
2019-11-08 0 0.160 0.146 0.160 0.164 0.164 40,000 6,560 0.1640 0.800 0.730 0.800 0.820 0.820 8,000 0.8200 -3.03%
2019-11-07 0 0.165 0.165 0.167 0.140 0.165 565,317 87,257 0.1544 0.825 0.825 0.835 0.700 0.825 113,063 0.7718 5.10%
2019-11-06 0 0.157 0.151 0.157 0.150 0.157 110,000 16,880 0.1535 0.785 0.755 0.785 0.750 0.785 22,000 0.7673 0.00%
2019-11-05 0 0.157 0.154 0.157 0.157 0.157 10,000 1,570 0.1570 0.785 0.770 0.785 0.785 0.785 2,000 0.7850 0.64%
2019-11-04 0 0.156 0.152 0.163 0.155 0.163 690,000 107,880 0.1563 0.780 0.760 0.815 0.775 0.815 138,000 0.7817 -4.29%
2019-11-01 0 0.163 0.157 0.164 0.155 0.167 1,370,000 220,620 0.1610 0.815 0.785 0.820 0.775 0.835 274,000 0.8052 -2.40%
2019-10-31 0 0.167 0.166 0.167 0.150 0.172 1,850,000 297,130 0.1606 0.835 0.830 0.835 0.750 0.860 370,000 0.8031 9.87%
2019-10-30 0 0.152 0.147 0.153 0.145 0.153 920,001 136,440 0.1483 0.760 0.735 0.765 0.725 0.765 184,000 0.7415 2.01%
2019-10-29 0 0.149 0.149 0.155 0.146 0.157 401,008 59,344 0.1480 0.745 0.745 0.775 0.730 0.785 80,202 0.7399 -5.10%
2019-10-28 0 0.157 0.157 0.161 0.146 0.171 3,101,000 490,720 0.1582 0.785 0.785 0.805 0.730 0.855 620,200 0.7912 8.28%
2019-10-25 0 0.145 0.145 0.148 0.126 0.146 2,740,000 385,780 0.1408 0.725 0.725 0.740 0.630 0.730 548,000 0.7040 11.54%
2019-10-24 0 0.130 0.127 0.132 0.125 0.130 500,000 63,600 0.1272 0.650 0.635 0.660 0.625 0.650 100,000 0.6360 0.00%
2019-10-23 0 0.130 0.127 0.131 0.124 0.130 83,500 10,739 0.1286 0.650 0.635 0.655 0.620 0.650 16,700 0.6431 0.00%
2019-10-22 0 0.130 0.124 0.132 0.124 0.130 1,070,000 137,240 0.1283 0.650 0.620 0.660 0.620 0.650 214,000 0.6413 2.36%
2019-10-21 0 0.127 0.128 0.132 0.121 0.127 390,000 48,810 0.1252 0.635 0.640 0.660 0.605 0.635 78,000 0.6258 0.79%
2019-10-18 0 0.126 0.125 0.130 0.125 0.126 160,000 20,110 0.1257 0.630 0.625 0.650 0.625 0.630 32,000 0.6284 0.00%
2019-10-17 0 0.126 0.126 0.130 0.126 0.135 469,500 60,960 0.1298 0.630 0.630 0.650 0.630 0.675 93,900 0.6492 0.00%
2019-10-16 0 0.126 0.123 0.126 0.126 0.135 81,500 10,543 0.1294 0.630 0.615 0.630 0.630 0.675 16,300 0.6468 0.00%
2019-10-15 0 0.126 0.126 0.130 0.124 0.128 126,000 15,830 0.1256 0.630 0.630 0.650 0.620 0.640 25,200 0.6282 -5.26%
2019-10-14 0 0.133 0.130 0.133 0.124 0.135 4,480,000 575,150 0.1284 0.665 0.650 0.665 0.620 0.675 896,000 0.6419 5.56%
2019-10-11 0 0.126 0.124 0.130 0.126 0.130 975,000 125,300 0.1285 0.630 0.620 0.650 0.630 0.650 195,000 0.6426 0.80%
2019-10-10 0 0.125 0.121 0.130 0.120 0.133 2,730,000 348,330 0.1276 0.625 0.605 0.650 0.600 0.665 546,000 0.6380 4.17%
2019-10-09 0 0.120 0.120 0.124 0.118 0.128 447,000 54,922 0.1229 0.600 0.600 0.620 0.590 0.640 89,400 0.6143 -4.00%
2019-10-08 0 0.125 0.116 0.125 0.118 0.126 530,006 66,350 0.1252 0.625 0.580 0.625 0.590 0.630 106,001 0.6259 1.63%
2019-10-04 0 0.123 0.118 0.123 0.114 0.123 2,160,000 257,380 0.1192 0.615 0.590 0.615 0.570 0.615 432,000 0.5958 -3.91%
2019-10-03 0 0.128 0.122 0.128 0.120 0.129 1,140,000 142,510 0.1250 0.640 0.610 0.640 0.600 0.645 228,000 0.6250 6.67%
2019-10-02 0 0.120 0.114 0.123 0.110 0.120 1,150,000 131,880 0.1147 0.600 0.570 0.615 0.550 0.600 230,000 0.5734 -0.83%
2019-09-30 0 0.121 0.121 0.124 0.118 0.125 290,000 35,830 0.1236 0.605 0.605 0.620 0.590 0.625 58,000 0.6178 1.68%
2019-09-27 0 0.119 0.116 0.121 0.115 0.119 150,000 17,380 0.1159 0.595 0.580 0.605 0.575 0.595 30,000 0.5793 -3.25%
2019-09-26 0 0.123 0.122 0.123 0.120 0.126 1,060,000 131,300 0.1239 0.615 0.610 0.615 0.600 0.630 212,000 0.6193 -2.38%
2019-09-25 0 0.126 0.123 0.126 0.119 0.138 2,290,000 295,480 0.1290 0.630 0.615 0.630 0.595 0.690 458,000 0.6452 -4.55%
2019-09-24 0 0.132 0.128 0.131 0.125 0.141 2,430,000 319,350 0.1314 0.660 0.640 0.655 0.625 0.705 486,000 0.6571 -7.69%
2019-09-23 0 0.143 0.142 0.144 0.130 0.159 3,120,000 447,380 0.1434 0.715 0.710 0.720 0.650 0.795 624,000 0.7170 -5.92%
2019-09-20 0 0.152 0.152 0.155 0.124 0.164 11,910,000 1,790,840 0.1504 0.760 0.760 0.775 0.620 0.820 2,382,000 0.7518 22.58%
2019-09-19 0 0.124 0.120 0.125 0.112 0.144 18,053,750 2,258,500 0.1251 0.620 0.600 0.625 0.560 0.720 3,610,750 0.6255 -9.49%
2019-09-18 0 0.137 0.135 0.137 0.088 0.140 46,835,030 4,979,863 0.1063 0.685 0.675 0.685 0.440 0.700 9,367,006 0.5316 47.31%
2019-09-17 0 0.093 0.093 0.097 0.090 0.108 22,670,000 2,103,640 0.0928 0.465 0.465 0.485 0.450 0.540 4,534,000 0.4640 -12.26%
2019-09-16 0 0.106 0.106 0.109 0.104 0.120 2,502,000 286,452 0.1145 0.530 0.530 0.545 0.520 0.600 500,400 0.5724 -7.02%
2019-09-13 0 0.114 0.105 0.116 0.110 0.118 1,360,000 155,500 0.1143 0.570 0.525 0.580 0.550 0.590 272,000 0.5717 11.76%
2019-09-12 0 0.102 0.102 0.108 0.102 0.105 811,194 83,892 0.1034 0.510 0.510 0.540 0.510 0.525 162,239 0.5171 -1.92%
2019-09-11 0 0.104 0.104 0.110 0.104 0.104 20,000 2,080 0.1040 0.520 0.520 0.550 0.520 0.520 4,000 0.5200 0.00%
2019-09-10 0 0.104 0.102 0.113 0.102 0.116 1,290,000 134,340 0.1041 0.520 0.510 0.565 0.510 0.580 258,000 0.5207 -10.34%
2019-09-09 0 0.116 0.116 0.118 0.107 0.116 390,000 44,340 0.1137 0.580 0.580 0.590 0.535 0.580 78,000 0.5685 8.41%
2019-09-06 0 0.107 0.107 0.110 - - 0 0 - 0.535 0.535 0.550 - - 0 - 0.00%
2019-09-05 0 0.107 0.105 0.109 0.105 0.110 4,090,000 438,450 0.1072 0.535 0.525 0.545 0.525 0.550 818,000 0.5360 4.90%
2019-09-04 0 0.102 0.102 0.103 0.100 0.106 464,681 48,259 0.1039 0.510 0.510 0.515 0.500 0.530 92,936 0.5193 -2.86%
2019-09-03 0 0.105 0.105 0.107 0.101 0.105 1,660,000 170,490 0.1027 0.525 0.525 0.535 0.505 0.525 332,000 0.5135 -4.55%
2019-09-02 0 0.110 0.095 0.110 0.110 0.117 810,000 89,170 0.1101 0.550 0.475 0.550 0.550 0.585 162,000 0.5504 -0.90%
2019-08-30 0 0.111 0.111 0.118 0.111 0.111 13,750 1,503 0.1093 0.555 0.555 0.590 0.555 0.555 2,750 0.5465 -5.93%
2019-08-29 0 0.118 0.105 0.118 - - 1,855 185 0.0997 0.590 0.525 0.590 - - 371 0.4987 -0.84%
2019-08-28 0 0.119 0.110 0.120 0.109 0.120 550,000 60,850 0.1106 0.595 0.550 0.600 0.545 0.600 110,000 0.5532 9.17%
2019-08-27 0 0.109 0.104 0.110 0.106 0.110 690,000 75,060 0.1088 0.545 0.520 0.550 0.530 0.550 138,000 0.5439 6.86%
2019-08-26 0 0.102 0.102 0.110 0.102 0.102 41,000 4,177 0.1019 0.510 0.510 0.550 0.510 0.510 8,200 0.5094 -7.27%
2019-08-23 0 0.110 0.110 0.130 0.110 0.110 12,805 1,397 0.1091 0.550 0.550 0.650 0.550 0.550 2,561 0.5455 -5.98%
2019-08-22 0 0.117 0.111 0.130 - - 0 0 - 0.585 0.555 0.650 - - 0 - 0.00%
2019-08-21 0 0.117 0.117 0.130 0.116 0.116 60,000 6,960 0.1160 0.585 0.585 0.650 0.580 0.580 12,000 0.5800 2.63%
2019-08-20 0 0.114 0.114 0.130 0.110 0.114 200,000 22,340 0.1117 0.570 0.570 0.650 0.550 0.570 40,000 0.5585 -13.64%
2019-08-19 0 0.132 0.116 0.132 0.132 0.141 750,720 103,826 0.1383 0.660 0.580 0.660 0.660 0.705 150,144 0.6915 20.00%
2019-08-16 0 0.110 0.110 0.140 0.110 0.110 140,000 15,400 0.1100 0.550 0.550 0.700 0.550 0.550 28,000 0.5500 -6.78%
2019-08-15 0 0.118 0.110 0.145 - - 0 0 - 0.590 0.550 0.725 - - 0 - 0.00%
2019-08-14 0 0.118 0.100 0.118 - - 0 0 - 0.590 0.500 0.590 - - 0 - 0.00%
2019-08-13 0 0.118 0.118 0.145 0.109 0.117 710,018 78,651 0.1108 0.590 0.590 0.725 0.545 0.585 142,004 0.5539 0.85%
2019-08-12 0 0.117 0.117 0.132 0.114 0.114 70,000 7,980 0.1140 0.585 0.585 0.660 0.570 0.570 14,000 0.5700 -13.33%
2019-08-09 0 0.135 0.115 0.140 0.117 0.135 71,500 9,388 0.1313 0.675 0.575 0.700 0.585 0.675 14,300 0.6565 0.00%
2019-08-08 0 0.135 0.118 0.135 0.110 0.135 232,500 28,397 0.1221 0.675 0.590 0.675 0.550 0.675 46,500 0.6107 6.30%
2019-08-07 0 0.127 0.120 0.128 - - 0 0 - 0.635 0.600 0.640 - - 0 - 0.00%
2019-08-06 0 0.127 0.115 0.130 0.111 0.127 460,000 53,780 0.1169 0.635 0.575 0.650 0.555 0.635 92,000 0.5846 -2.31%
2019-08-05 0 0.130 0.103 0.130 - - 0 0 - 0.650 0.515 0.650 - - 0 - -2.26%
2019-08-02 0 0.133 - 0.135 - - 0 0 - 0.665 - 0.675 - - 0 - 0.00%
2019-08-01 0 0.133 0.133 0.139 0.132 0.143 504,000 70,018 0.1389 0.665 0.665 0.695 0.660 0.715 100,800 0.6946 -10.74%
2019-07-31 0 0.149 0.137 0.149 0.132 0.149 50,000 6,770 0.1354 0.745 0.685 0.745 0.660 0.745 10,000 0.6770 10.37%
2019-07-30 0 0.135 0.135 0.144 0.134 0.145 140,000 19,760 0.1411 0.675 0.675 0.720 0.670 0.725 28,000 0.7057 3.05%
2019-07-29 0 0.131 0.131 0.144 0.131 0.136 737,500 97,552 0.1323 0.655 0.655 0.720 0.655 0.680 147,500 0.6614 -10.88%
2019-07-26 0 0.147 0.147 0.168 0.142 0.145 212,250 30,458 0.1435 0.735 0.735 0.840 0.710 0.725 42,450 0.7175 3.52%
2019-07-25 0 0.142 0.140 0.145 0.135 0.142 13,630,000 1,923,590 0.1411 0.710 0.700 0.725 0.675 0.710 2,726,000 0.7056 1.43%
2019-07-24 0 0.140 0.132 0.150 - - 0 0 - 0.700 0.660 0.750 - - 0 - 0.00%
2019-07-23 0 0.140 0.140 0.145 0.138 0.144 110,000 15,580 0.1416 0.700 0.700 0.725 0.690 0.720 22,000 0.7082 -3.45%
2019-07-22 0 0.145 0.120 0.147 0.145 0.145 101,296 14,682 0.1449 0.725 0.600 0.735 0.725 0.725 20,259 0.7247 -2.68%
2019-07-19 0 0.149 0.145 0.149 0.149 0.150 385,000 57,380 0.1490 0.745 0.725 0.745 0.745 0.750 77,000 0.7452 0.00%
2019-07-18 0 0.149 0.149 0.160 0.149 0.165 362,500 56,142 0.1549 0.745 0.745 0.800 0.745 0.825 72,500 0.7744 0.68%
2019-07-17 0 0.148 0.148 0.160 0.148 0.148 70,000 10,360 0.1480 0.740 0.740 0.800 0.740 0.740 14,000 0.7400 -8.64%
2019-07-16 0 0.162 0.162 0.164 0.143 0.166 420,000 64,680 0.1540 0.810 0.810 0.820 0.715 0.830 84,000 0.7700 14.08%
2019-07-15 0 0.142 0.135 0.143 0.132 0.142 1,900,000 258,800 0.1362 0.710 0.675 0.715 0.660 0.710 380,000 0.6811 -4.05%
2019-07-12 0 0.148 0.148 0.164 0.136 0.148 16,270,000 2,232,450 0.1372 0.740 0.740 0.820 0.680 0.740 3,254,000 0.6861 0.00%
2019-07-11 0 0.148 0.137 0.148 - - 0 0 - 0.740 0.685 0.740 - - 0 - 0.00%
2019-07-10 0 0.148 0.139 0.148 0.148 0.150 170,000 25,460 0.1498 0.740 0.695 0.740 0.740 0.750 34,000 0.7488 -1.33%
2019-07-09 0 0.150 0.139 0.164 0.150 0.150 300,000 45,000 0.1500 0.750 0.695 0.820 0.750 0.750 60,000 0.7500 0.00%
2019-07-08 0 0.150 0.145 0.160 - - 0 0 - 0.750 0.725 0.800 - - 0 - 0.00%
2019-07-05 0 0.150 0.150 0.160 0.150 0.150 81,936 12,276 0.1498 0.750 0.750 0.800 0.750 0.750 16,387 0.7491 -1.96%
2019-07-04 0 0.153 0.142 0.153 - - 0 0 - 0.765 0.710 0.765 - - 0 - 0.00%
2019-07-03 0 0.153 0.153 0.164 0.153 0.166 570,000 91,590 0.1607 0.765 0.765 0.820 0.765 0.830 114,000 0.8034 -0.65%
2019-07-02 0 0.154 0.151 0.154 0.152 0.160 280,640 43,463 0.1549 0.770 0.755 0.770 0.760 0.800 56,128 0.7744 -3.75%
2019-06-28 0 0.160 0.160 0.166 0.160 0.160 102,000 16,290 0.1597 0.800 0.800 0.830 0.800 0.800 20,400 0.7985 0.00%
2019-06-27 0 0.160 0.160 0.165 0.160 0.161 130,000 20,830 0.1602 0.800 0.800 0.825 0.800 0.805 26,000 0.8012 -3.61%
2019-06-26 0 0.166 0.155 0.170 0.151 0.166 291,750 45,627 0.1564 0.830 0.775 0.850 0.755 0.830 58,350 0.7820 -2.35%
2019-06-25 0 0.170 0.151 0.170 - - 0 0 - 0.850 0.755 0.850 - - 0 - 0.00%
2019-06-24 0 0.170 0.152 0.170 0.151 0.170 43,750 7,178 0.1641 0.850 0.760 0.850 0.755 0.850 8,750 0.8203 3.66%
2019-06-21 0 0.164 0.164 0.171 0.164 0.165 55,000 9,020 0.1640 0.820 0.820 0.855 0.820 0.825 11,000 0.8200 2.50%
2019-06-20 0 0.160 0.151 0.171 - - 520,000 83,200 0.1600 0.800 0.755 0.855 - - 104,000 0.8000 0.00%
2019-06-19 0 0.160 0.160 0.164 0.156 0.160 461,000 73,467 0.1594 0.800 0.800 0.820 0.780 0.800 92,200 0.7968 -0.62%
2019-06-18 0 0.161 0.160 0.161 0.161 0.163 220,000 35,670 0.1621 0.805 0.800 0.805 0.805 0.815 44,000 0.8107 -1.83%
2019-06-17 0 0.164 0.164 0.171 0.162 0.164 152,000 24,820 0.1633 0.820 0.820 0.855 0.810 0.820 30,400 0.8164 -0.61%
2019-06-14 0 0.165 0.163 0.170 0.165 0.165 60,000 9,900 0.1650 0.825 0.815 0.850 0.825 0.825 12,000 0.8250 -2.94%
2019-06-13 0 0.170 0.162 0.170 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2019-06-12 0 0.170 0.170 0.171 0.160 0.160 15,000 2,360 0.1573 0.850 0.850 0.855 0.800 0.800 3,000 0.7867 0.00%
2019-06-11 0 0.170 0.156 0.171 0.170 0.170 17,500 2,937 0.1678 0.850 0.780 0.855 0.850 0.850 3,500 0.8391 0.00%
2019-06-10 0 0.170 0.167 0.170 0.170 0.170 80,520 13,682 0.1699 0.850 0.835 0.850 0.850 0.850 16,104 0.8496 -0.58%
2019-06-06 0 0.171 0.160 0.174 0.162 0.171 110,000 17,910 0.1628 0.855 0.800 0.870 0.810 0.855 22,000 0.8141 0.59%
2019-06-05 0 0.170 0.164 0.175 0.170 0.171 1,040,000 176,840 0.1700 0.850 0.820 0.875 0.850 0.855 208,000 0.8502 -2.86%
2019-06-04 0 0.175 0.151 0.175 0.170 0.175 20,000 3,450 0.1725 0.875 0.755 0.875 0.850 0.875 4,000 0.8625 2.94%
2019-06-03 0 0.170 0.152 0.170 0.162 0.176 940,000 159,440 0.1696 0.850 0.760 0.850 0.810 0.880 188,000 0.8481 -2.86%
2019-05-31 0 0.175 0.170 0.175 0.176 0.177 780,750 137,533 0.1762 0.875 0.850 0.875 0.880 0.885 156,150 0.8808 -0.57%
2019-05-30 0 0.176 0.176 0.181 0.176 0.181 30,000 5,380 0.1793 0.880 0.880 0.905 0.880 0.905 6,000 0.8967 -6.88%
2019-05-29 0 0.189 0.180 0.189 0.189 0.190 40,000 7,580 0.1895 0.945 0.900 0.945 0.945 0.950 8,000 0.9475 5.00%
2019-05-28 0 0.180 0.161 0.180 0.180 0.180 205,000 36,850 0.1798 0.900 0.805 0.900 0.900 0.900 41,000 0.8988 -2.70%
2019-05-27 0 0.185 0.160 0.185 - - 0 0 - 0.925 0.800 0.925 - - 0 - 0.00%
2019-05-24 0 0.185 0.173 0.185 0.185 0.185 100,250 18,540 0.1849 0.925 0.865 0.925 0.925 0.925 20,050 0.9247 0.00%
2019-05-23 0 0.185 0.173 0.185 0.170 0.185 85,000 14,715 0.1731 0.925 0.865 0.925 0.850 0.925 17,000 0.8656 0.00%
2019-05-22 0 0.185 0.180 0.185 0.185 0.190 150,000 28,000 0.1867 0.925 0.900 0.925 0.925 0.950 30,000 0.9333 0.00%
2019-05-21 0 0.185 0.180 0.190 0.184 0.185 160,000 29,480 0.1843 0.925 0.900 0.950 0.920 0.925 32,000 0.9213 0.00%
2019-05-20 0 0.185 0.180 0.185 0.181 0.192 151,664 28,306 0.1866 0.925 0.900 0.925 0.905 0.960 30,333 0.9332 -3.14%
2019-05-17 0 0.191 0.172 0.191 0.192 0.192 100,000 19,200 0.1920 0.955 0.860 0.955 0.960 0.960 20,000 0.9600 0.00%
2019-05-16 0 0.191 0.181 0.211 - - 0 0 - 0.955 0.905 1.055 - - 0 - 0.00%
2019-05-15 0 0.191 0.191 0.199 0.181 0.191 460,000 85,200 0.1852 0.955 0.955 0.995 0.905 0.955 92,000 0.9261 0.53%
2019-05-14 0 0.190 0.182 0.190 - - 0 0 - 0.950 0.910 0.950 - - 0 - 0.00%
2019-05-10 0 0.190 0.190 0.200 0.184 0.189 212,000 39,524 0.1864 0.950 0.950 1.000 0.920 0.945 42,400 0.9322 3.26%
2019-05-09 0 0.184 0.183 0.205 0.183 0.193 790,000 151,960 0.1924 0.920 0.915 1.025 0.915 0.965 158,000 0.9618 -4.66%
2019-05-08 0 0.193 0.193 0.199 0.187 0.193 400,000 75,600 0.1890 0.965 0.965 0.995 0.935 0.965 80,000 0.9450 -5.39%
2019-05-07 0 0.204 0.185 0.204 0.204 0.204 20,000 4,080 0.2040 1.020 0.925 1.020 1.020 1.020 4,000 1.0200 2.51%
2019-05-06 0 0.199 0.181 0.199 0.199 0.200 1,040,000 207,500 0.1995 0.995 0.905 0.995 0.995 1.000 208,000 0.9976 -1.97%
2019-05-03 0 0.203 0.203 0.205 0.198 0.202 350,000 70,320 0.2009 1.015 1.015 1.025 0.990 1.010 70,000 1.0046 0.00%
2019-05-02 0 0.203 0.200 0.203 0.200 0.203 170,000 34,200 0.2012 1.015 1.000 1.015 1.000 1.015 34,000 1.0059 2.01%
2019-04-30 0 0.199 0.198 0.200 0.199 0.203 60,000 12,110 0.2018 0.995 0.990 1.000 0.995 1.015 12,000 1.0092 0.51%
2019-04-29 0 0.198 0.198 0.209 0.191 0.194 250,000 47,870 0.1915 0.990 0.990 1.045 0.955 0.970 50,000 0.9574 -1.49%
2019-04-26 0 0.201 0.188 0.211 - - 0 0 - 1.005 0.940 1.055 - - 0 - 0.00%
2019-04-25 0 0.201 0.192 0.209 - - 0 0 - 1.005 0.960 1.045 - - 0 - 0.00%
2019-04-24 0 0.201 0.200 0.205 0.201 0.203 1,700,000 343,635 0.2021 1.005 1.000 1.025 1.005 1.015 340,000 1.0107 -0.50%
2019-04-23 0 0.202 0.191 0.202 0.202 0.202 100,000 20,200 0.2020 1.010 0.955 1.010 1.010 1.010 20,000 1.0100 0.00%
2019-04-18 0 0.202 0.202 0.210 0.202 0.210 151,250 31,090 0.2056 1.010 1.010 1.050 1.010 1.050 30,250 1.0278 -3.81%
2019-04-17 0 0.210 0.208 0.210 0.208 0.210 460,000 96,400 0.2096 1.050 1.040 1.050 1.040 1.050 92,000 1.0478 0.00%
2019-04-16 0 0.210 0.206 0.210 0.203 0.210 200,000 41,480 0.2074 1.050 1.030 1.050 1.015 1.050 40,000 1.0370 0.48%
2019-04-15 0 0.209 0.205 0.209 0.209 0.209 80,000 16,720 0.2090 1.045 1.025 1.045 1.045 1.045 16,000 1.0450 0.00%
2019-04-12 0 0.209 0.208 0.211 0.205 0.223 1,190,000 249,200 0.2094 1.045 1.040 1.055 1.025 1.115 238,000 1.0471 0.48%
2019-04-11 0 0.208 0.205 0.210 0.205 0.217 330,000 69,030 0.2092 1.040 1.025 1.050 1.025 1.085 66,000 1.0459 -4.15%
2019-04-10 0 0.217 0.217 0.219 0.217 0.218 200,000 43,460 0.2173 1.085 1.085 1.095 1.085 1.090 40,000 1.0865 0.46%
2019-04-09 0 0.216 0.216 0.220 0.213 0.216 140,000 30,120 0.2151 1.080 1.080 1.100 1.065 1.080 28,000 1.0757 -0.46%
2019-04-08 0 0.217 0.217 0.221 0.215 0.224 569,974 126,284 0.2216 1.085 1.085 1.105 1.075 1.120 113,995 1.1078 -3.13%
2019-04-04 0 0.224 0.223 0.224 0.224 0.224 31,500 7,024 0.2230 1.120 1.115 1.120 1.120 1.120 6,300 1.1149 0.45%
2019-04-03 0 0.223 0.218 0.223 0.223 0.223 200,000 44,600 0.2230 1.115 1.090 1.115 1.115 1.115 40,000 1.1150 2.29%
2019-04-02 0 0.218 0.218 0.220 0.216 0.225 280,000 62,305 0.2225 1.090 1.090 1.100 1.080 1.125 56,000 1.1126 -1.80%
2019-04-01 0 0.222 0.222 0.224 0.214 0.228 1,070,000 238,620 0.2230 1.110 1.110 1.120 1.070 1.140 214,000 1.1150 4.72%
2019-03-29 0 0.212 0.212 0.228 0.211 0.222 270,000 59,290 0.2196 1.060 1.060 1.140 1.055 1.110 54,000 1.0980 -5.78%
2019-03-28 0 0.225 0.220 0.228 - - 0 0 - 1.125 1.100 1.140 - - 0 - 0.00%
2019-03-27 0 0.225 0.225 0.228 0.210 0.225 180,000 39,180 0.2177 1.125 1.125 1.140 1.050 1.125 36,000 1.0883 2.27%
2019-03-26 0 0.220 0.217 0.220 0.220 0.220 130,000 28,600 0.2200 1.100 1.085 1.100 1.100 1.100 26,000 1.1000 0.00%
2019-03-25 0 0.220 0.220 0.230 0.220 0.230 110,000 24,600 0.2236 1.100 1.100 1.150 1.100 1.150 22,000 1.1182 -4.35%
2019-03-22 0 0.230 0.220 0.230 0.221 0.230 42,500 9,607 0.2260 1.150 1.100 1.150 1.105 1.150 8,500 1.1302 0.00%
2019-03-21 0 0.230 0.225 0.230 - - 12 2 0.1667 1.150 1.125 1.150 - - 2 0.8333 -2.13%
2019-03-20 0 0.235 0.222 0.235 0.225 0.237 1,020,000 234,580 0.2300 1.175 1.110 1.175 1.125 1.185 204,000 1.1499 0.00%
2019-03-19 0 0.235 0.234 0.238 0.230 0.238 7,383,500 1,708,487 0.2314 1.175 1.170 1.190 1.150 1.190 1,476,700 1.1570 2.17%
2019-03-18 0 0.230 0.227 0.235 0.229 0.235 10,921,250 2,511,831 0.2300 1.150 1.135 1.175 1.145 1.175 2,184,250 1.1500 -2.13%
2019-03-15 0 0.235 0.221 0.235 - - 0 0 - 1.175 1.105 1.175 - - 0 - -0.42%
2019-03-14 0 0.236 0.221 0.236 0.231 0.236 400,012 93,012 0.2325 1.180 1.105 1.180 1.155 1.180 80,002 1.1626 0.00%
2019-03-13 0 0.236 0.236 0.249 0.235 0.240 670,000 158,030 0.2359 1.180 1.180 1.245 1.175 1.200 134,000 1.1793 -1.67%
2019-03-12 0 0.240 0.239 0.240 0.234 0.245 3,970,000 950,750 0.2395 1.200 1.195 1.200 1.170 1.225 794,000 1.1974 0.42%
2019-03-11 0 0.239 0.235 0.241 0.235 0.241 1,480,000 350,140 0.2366 1.195 1.175 1.205 1.175 1.205 296,000 1.1829 2.58%
2019-03-08 0 0.233 0.233 0.234 0.231 0.248 10,130,000 2,348,600 0.2318 1.165 1.165 1.170 1.155 1.240 2,026,000 1.1592 2.19%
2019-03-07 0 0.228 0.220 0.230 0.220 0.230 795,000 176,160 0.2216 1.140 1.100 1.150 1.100 1.150 159,000 1.1079 1.79%
2019-03-06 0 0.224 0.224 0.229 0.221 0.235 6,337,500 1,423,906 0.2247 1.120 1.120 1.145 1.105 1.175 1,267,500 1.1234 -5.49%
2019-03-05 0 0.237 0.233 0.238 0.230 0.248 4,440,000 1,033,850 0.2328 1.185 1.165 1.190 1.150 1.240 888,000 1.1642 -1.25%
2019-03-04 0 0.240 0.236 0.240 0.235 0.265 3,670,000 905,440 0.2467 1.200 1.180 1.200 1.175 1.325 734,000 1.2336 -3.61%
2019-03-01 0 0.249 0.246 0.249 0.241 0.255 8,820,000 2,174,960 0.2466 1.245 1.230 1.245 1.205 1.275 1,764,000 1.2330 3.75%
2019-02-28 0 0.240 0.236 0.243 0.239 0.260 2,830,000 698,850 0.2469 1.200 1.180 1.215 1.195 1.300 566,000 1.2347 -4.00%
2019-02-27 0 0.250 0.250 0.255 0.245 0.270 2,760,000 698,690 0.2531 1.250 1.250 1.275 1.225 1.350 552,000 1.2657 -7.41%
2019-02-26 0 0.270 0.265 0.275 0.270 0.300 4,801,750 1,361,490 0.2835 1.350 1.325 1.375 1.350 1.500 960,350 1.4177 -1.82%
2019-02-25 0 0.275 0.275 0.280 0.241 0.280 5,110,000 1,365,000 0.2671 1.375 1.375 1.400 1.205 1.400 1,022,000 1.3356 14.11%
2019-02-22 0 0.241 0.241 0.250 0.228 0.250 1,110,000 268,130 0.2416 1.205 1.205 1.250 1.140 1.250 222,000 1.2078 4.78%
2019-02-21 0 0.230 0.230 0.235 0.225 0.235 3,797,927 877,825 0.2311 1.150 1.150 1.175 1.125 1.175 759,585 1.1557 4.55%
2019-02-20 0 0.220 0.218 0.220 0.213 0.220 1,647,500 360,762 0.2190 1.100 1.090 1.100 1.065 1.100 329,500 1.0949 2.33%
2019-02-19 0 0.215 0.213 0.219 0.215 0.220 450,000 97,040 0.2156 1.075 1.065 1.095 1.075 1.100 90,000 1.0782 0.00%
2019-02-18 0 0.215 0.213 0.215 0.215 0.218 40,750 8,813 0.2163 1.075 1.065 1.075 1.075 1.090 8,150 1.0813 2.87%
2019-02-15 0 0.209 0.209 0.210 0.206 0.222 2,155,000 456,800 0.2120 1.045 1.045 1.050 1.030 1.110 431,000 1.0599 0.97%
2019-02-14 0 0.207 0.207 0.212 - - 0 0 - 1.035 1.035 1.060 - - 0 - 0.49%
2019-02-13 0 0.206 0.206 0.212 0.206 0.206 100,000 20,600 0.2060 1.030 1.030 1.060 1.030 1.030 20,000 1.0300 0.49%
2019-02-12 0 0.205 0.205 0.212 - - 0 0 - 1.025 1.025 1.060 - - 0 - 0.49%
2019-02-11 0 0.204 0.204 0.211 0.203 0.203 10,000 2,030 0.2030 1.020 1.020 1.055 1.015 1.015 2,000 1.0150 -4.67%
2019-02-08 0 0.214 0.201 0.214 0.202 0.214 142,250 28,838 0.2027 1.070 1.005 1.070 1.010 1.070 28,450 1.0136 5.94%
2019-02-04 0 0.202 0.202 0.212 0.200 0.215 100,000 20,450 0.2045 1.010 1.010 1.060 1.000 1.075 20,000 1.0225 -1.94%
2019-02-01 0 0.206 0.206 0.213 0.206 0.206 190,000 39,140 0.2060 1.030 1.030 1.065 1.030 1.030 38,000 1.0300 0.00%
2019-01-31 0 0.206 0.200 0.207 0.201 0.215 650,000 133,420 0.2053 1.030 1.000 1.035 1.005 1.075 130,000 1.0263 0.49%
2019-01-30 0 0.205 0.199 0.210 0.198 0.212 1,700,000 339,770 0.1999 1.025 0.995 1.050 0.990 1.060 340,000 0.9993 -2.84%
2019-01-29 0 0.211 0.200 0.211 0.202 0.214 100,000 20,410 0.2041 1.055 1.000 1.055 1.010 1.070 20,000 1.0205 4.46%
2019-01-28 0 0.202 0.202 0.207 0.200 0.207 320,000 64,360 0.2011 1.010 1.010 1.035 1.000 1.035 64,000 1.0056 -5.16%
2019-01-25 0 0.213 0.203 0.213 0.200 0.213 200,000 40,210 0.2011 1.065 1.015 1.065 1.000 1.065 40,000 1.0053 -0.93%
2019-01-24 0 0.215 0.200 0.215 0.211 0.216 60,000 12,750 0.2125 1.075 1.000 1.075 1.055 1.080 12,000 1.0625 0.47%
2019-01-23 0 0.214 0.202 0.214 - - 2,500 487 0.1948 1.070 1.010 1.070 - - 500 0.9740 -0.47%
2019-01-22 0 0.215 0.201 0.215 0.200 0.215 300,000 60,380 0.2013 1.075 1.005 1.075 1.000 1.075 60,000 1.0063 5.39%
2019-01-21 0 0.204 0.202 0.209 0.201 0.209 1,930,000 391,310 0.2028 1.020 1.010 1.045 1.005 1.045 386,000 1.0138 -0.97%
2019-01-18 0 0.206 0.202 0.208 0.202 0.215 910,012 186,422 0.2049 1.030 1.010 1.040 1.010 1.075 182,002 1.0243 -2.83%
2019-01-17 0 0.212 0.212 0.218 0.206 0.210 1,012,500 210,905 0.2083 1.060 1.060 1.090 1.030 1.050 202,500 1.0415 1.92%
2019-01-16 0 0.208 0.206 0.212 0.208 0.218 990,000 206,290 0.2084 1.040 1.030 1.060 1.040 1.090 198,000 1.0419 0.00%
2019-01-15 0 0.208 0.208 0.211 0.206 0.213 698,750 148,216 0.2121 1.040 1.040 1.055 1.030 1.065 139,750 1.0606 -2.35%
2019-01-14 0 0.213 0.213 0.226 0.210 0.214 1,375,000 292,750 0.2129 1.065 1.065 1.130 1.050 1.070 275,000 1.0645 -7.39%
2019-01-11 0 0.230 0.216 0.230 0.202 0.230 1,232,750 265,786 0.2156 1.150 1.080 1.150 1.010 1.150 246,550 1.0780 3.14%
2019-01-10 0 0.223 0.204 0.223 - - 0 0 - 1.115 1.020 1.115 - - 0 - 0.00%
2019-01-09 0 0.223 0.203 0.223 0.211 0.224 565,000 122,870 0.2175 1.115 1.015 1.115 1.055 1.120 113,000 1.0873 6.19%
2019-01-08 0 0.210 0.210 0.217 0.207 0.234 4,360,000 937,780 0.2151 1.050 1.050 1.085 1.035 1.170 872,000 1.0754 -10.26%
2019-01-07 0 0.234 0.225 0.234 0.234 0.245 560,000 133,180 0.2378 1.170 1.125 1.170 1.170 1.225 112,000 1.1891 1.74%
2019-01-04 0 0.230 0.221 0.230 0.219 0.235 1,130,000 253,230 0.2241 1.150 1.105 1.150 1.095 1.175 226,000 1.1205 5.02%
2019-01-03 0 0.219 0.214 0.221 0.206 0.240 2,325,000 501,890 0.2159 1.095 1.070 1.105 1.030 1.200 465,000 1.0793 10.61%
2019-01-02 0 0.198 0.195 0.203 0.193 0.198 1,063,000 209,530 0.1971 0.990 0.975 1.015 0.965 0.990 212,600 0.9856 2.59%
2018-12-31 0 0.193 0.183 0.199 0.192 0.195 1,630,000 315,190 0.1934 0.965 0.915 0.995 0.960 0.975 326,000 0.9668 2.12%
2018-12-28 0 0.189 0.182 0.191 0.179 0.189 2,557,500 460,977 0.1802 0.945 0.910 0.955 0.895 0.945 511,500 0.9012 6.18%
2018-12-27 0 0.178 0.178 0.180 0.178 0.178 29,500 5,231 0.1773 0.890 0.890 0.900 0.890 0.890 5,900 0.8866 0.00%
2018-12-24 0 0.178 0.178 0.183 0.178 0.178 70,000 12,460 0.1780 0.890 0.890 0.915 0.890 0.890 14,000 0.8900 0.00%
2018-12-21 0 0.178 0.178 0.182 0.178 0.178 1,827,500 325,220 0.1780 0.890 0.890 0.910 0.890 0.890 365,500 0.8898 -0.56%
2018-12-20 0 0.179 0.178 0.182 0.179 0.187 130,000 23,500 0.1808 0.895 0.890 0.910 0.895 0.935 26,000 0.9038 -1.65%
2018-12-19 0 0.182 0.180 0.184 0.179 0.182 100,000 17,990 0.1799 0.910 0.900 0.920 0.895 0.910 20,000 0.8995 -2.15%
2018-12-18 0 0.186 0.181 0.187 0.179 0.186 50,000 9,160 0.1832 0.930 0.905 0.935 0.895 0.930 10,000 0.9160 1.64%
2018-12-17 0 0.183 0.181 0.189 0.178 0.183 2,840,000 513,390 0.1808 0.915 0.905 0.945 0.890 0.915 568,000 0.9039 -3.17%
2018-12-14 0 0.189 0.185 0.199 - - 2,500 440 0.1760 0.945 0.925 0.995 - - 500 0.8800 0.00%
2018-12-13 0 0.189 0.183 0.190 0.189 0.189 230,000 43,470 0.1890 0.945 0.915 0.950 0.945 0.945 46,000 0.9450 0.00%
2018-12-12 0 0.189 0.188 0.200 0.185 0.189 230,000 42,710 0.1857 0.945 0.940 1.000 0.925 0.945 46,000 0.9285 3.28%
2018-12-11 0 0.183 0.183 0.193 0.182 0.189 1,720,000 319,360 0.1857 0.915 0.915 0.965 0.910 0.945 344,000 0.9284 -3.17%
2018-12-10 0 0.189 0.182 0.195 - - 0 0 - 0.945 0.910 0.975 - - 0 - 0.00%
2018-12-07 0 0.189 0.186 0.195 0.189 0.189 20,000 3,780 0.1890 0.945 0.930 0.975 0.945 0.945 4,000 0.9450 -0.53%
2018-12-06 0 0.190 0.188 0.198 0.188 0.190 700,000 131,960 0.1885 0.950 0.940 0.990 0.940 0.950 140,000 0.9426 -2.56%
2018-12-05 0 0.195 0.195 0.198 0.195 0.199 110,000 21,730 0.1975 0.975 0.975 0.990 0.975 0.995 22,000 0.9877 -1.52%
2018-12-04 0 0.198 0.195 0.198 - - 0 0 - 0.990 0.975 0.990 - - 0 - 0.00%
2018-12-03 0 0.198 0.195 0.199 0.196 0.200 300,000 59,610 0.1987 0.990 0.975 0.995 0.980 1.000 60,000 0.9935 0.00%
2018-11-30 0 0.198 0.197 0.198 0.198 0.198 126,811 25,050 0.1975 0.990 0.985 0.990 0.990 0.990 25,362 0.9877 1.02%
2018-11-29 0 0.196 0.196 0.199 0.196 0.199 1,877,250 373,455 0.1989 0.980 0.980 0.995 0.980 0.995 375,450 0.9947 -1.01%
2018-11-28 0 0.198 0.198 0.211 0.195 0.198 330,010 65,281 0.1978 0.990 0.990 1.055 0.975 0.990 66,002 0.9891 -1.00%
2018-11-27 0 0.200 0.199 0.206 0.200 0.206 280,000 56,980 0.2035 1.000 0.995 1.030 1.000 1.030 56,000 1.0175 0.00%
2018-11-26 0 0.200 0.194 0.200 0.191 0.200 2,445,000 476,645 0.1949 1.000 0.970 1.000 0.955 1.000 489,000 0.9747 2.56%
2018-11-23 0 0.195 0.195 0.200 0.194 0.199 2,300,000 450,100 0.1957 0.975 0.975 1.000 0.970 0.995 460,000 0.9785 -2.01%
2018-11-22 0 0.199 0.199 0.202 0.196 0.203 1,940,000 390,470 0.2013 0.995 0.995 1.010 0.980 1.015 388,000 1.0064 2.05%
2018-11-21 0 0.195 0.195 0.200 0.187 0.195 330,000 63,700 0.1930 0.975 0.975 1.000 0.935 0.975 66,000 0.9652 0.00%
2018-11-20 0 0.195 0.189 0.200 0.178 0.203 12,140,000 2,254,120 0.1857 0.975 0.945 1.000 0.890 1.015 2,428,000 0.9284 0.00%
2018-11-19 0 0.195 0.195 0.198 0.180 0.205 2,300,000 436,690 0.1899 0.975 0.975 0.990 0.900 1.025 460,000 0.9493 -3.47%
2018-11-16 0 0.202 0.200 0.207 0.200 0.202 562,500 113,077 0.2010 1.010 1.000 1.035 1.000 1.010 112,500 1.0051 1.00%
2018-11-15 0 0.200 0.198 0.207 0.200 0.201 290,000 58,090 0.2003 1.000 0.990 1.035 1.000 1.005 58,000 1.0016 -1.48%
2018-11-14 0 0.203 0.201 0.203 - - 0 0 - 1.015 1.005 1.015 - - 0 - 0.00%
2018-11-13 0 0.203 0.200 0.204 0.202 0.203 55,000 11,070 0.2013 1.015 1.000 1.020 1.010 1.015 11,000 1.0064 1.00%
2018-11-12 0 0.201 0.201 0.208 - - 0 0 - 1.005 1.005 1.040 - - 0 - 0.50%
2018-11-09 0 0.200 0.200 0.208 0.200 0.200 340,907 68,177 0.2000 1.000 1.000 1.040 1.000 1.000 68,181 0.9999 0.00%
2018-11-08 0 0.200 0.200 0.208 0.200 0.204 310,000 62,500 0.2016 1.000 1.000 1.040 1.000 1.020 62,000 1.0081 -1.96%
2018-11-07 0 0.204 0.202 0.210 0.204 0.204 41,750 8,494 0.2034 1.020 1.010 1.050 1.020 1.020 8,350 1.0172 0.00%
2018-11-06 0 0.204 0.204 0.205 0.200 0.206 154,250 31,007 0.2010 1.020 1.020 1.025 1.000 1.030 30,850 1.0051 0.99%
2018-11-05 0 0.202 0.202 0.210 0.200 0.200 70,000 14,000 0.2000 1.010 1.010 1.050 1.000 1.000 14,000 1.0000 -1.94%
2018-11-02 0 0.206 0.204 0.206 0.200 0.206 590,000 119,070 0.2018 1.030 1.020 1.030 1.000 1.030 118,000 1.0091 3.00%
2018-11-01 0 0.200 0.200 0.208 0.190 0.206 980,000 195,000 0.1990 1.000 1.000 1.040 0.950 1.030 196,000 0.9949 -3.85%
2018-10-31 0 0.208 0.200 0.210 0.200 0.208 270,000 54,610 0.2023 1.040 1.000 1.050 1.000 1.040 54,000 1.0113 -0.48%
2018-10-30 0 0.209 0.201 0.210 0.201 0.219 300,000 61,360 0.2045 1.045 1.005 1.050 1.005 1.095 60,000 1.0227 4.50%
2018-10-29 0 0.200 0.200 0.206 0.199 0.206 2,780,000 557,970 0.2007 1.000 1.000 1.030 0.995 1.030 556,000 1.0035 -2.44%
2018-10-26 0 0.205 0.205 0.207 0.200 0.218 760,000 156,340 0.2057 1.025 1.025 1.035 1.000 1.090 152,000 1.0286 -3.30%
2018-10-25 0 0.212 0.210 0.212 0.212 0.212 126,250 26,721 0.2117 1.060 1.050 1.060 1.060 1.060 25,250 1.0583 -3.64%
2018-10-24 0 0.220 0.218 0.228 0.218 0.220 660,000 144,990 0.2197 1.100 1.090 1.140 1.090 1.100 132,000 1.0984 0.00%
2018-10-23 0 0.220 0.217 0.235 0.217 0.220 22,805 4,975 0.2182 1.100 1.085 1.175 1.085 1.100 4,561 1.0908 -5.58%
2018-10-22 0 0.233 0.228 0.238 0.233 0.233 40,006 9,321 0.2330 1.165 1.140 1.190 1.165 1.165 8,001 1.1650 4.48%
2018-10-19 0 0.223 0.220 0.235 0.220 0.223 1,090,000 242,800 0.2228 1.115 1.100 1.175 1.100 1.115 218,000 1.1138 -0.45%
2018-10-18 0 0.224 0.220 0.229 0.214 0.230 1,083,750 246,735 0.2277 1.120 1.100 1.145 1.070 1.150 216,750 1.1383 -2.61%
2018-10-16 0 0.230 0.230 0.231 0.230 0.230 570,000 131,100 0.2300 1.150 1.150 1.155 1.150 1.150 114,000 1.1500 -2.13%
2018-10-15 0 0.235 0.230 0.235 - - 0 0 - 1.175 1.150 1.175 - - 0 - 0.00%
2018-10-12 0 0.235 0.230 0.235 0.225 0.235 467,500 108,032 0.2311 1.175 1.150 1.175 1.125 1.175 93,500 1.1554 2.17%
2018-10-11 0 0.230 0.230 0.233 0.211 0.235 6,440,000 1,473,530 0.2288 1.150 1.150 1.165 1.055 1.175 1,288,000 1.1440 -1.71%
2018-10-10 0 0.234 0.234 0.247 0.233 0.236 1,983,750 465,042 0.2344 1.170 1.170 1.235 1.165 1.180 396,750 1.1721 -1.27%
2018-10-09 0 0.237 0.235 0.237 0.223 0.238 2,680,000 630,140 0.2351 1.185 1.175 1.185 1.115 1.190 536,000 1.1756 -0.42%
2018-10-08 0 0.238 0.238 0.240 0.236 0.240 1,230,000 292,580 0.2379 1.190 1.190 1.200 1.180 1.200 246,000 1.1893 0.00%
2018-10-05 0 0.238 0.223 0.241 0.238 0.238 300,000 71,400 0.2380 1.190 1.115 1.205 1.190 1.190 60,000 1.1900 0.00%
2018-10-04 0 0.238 0.238 0.247 0.238 0.238 280,000 66,640 0.2380 1.190 1.190 1.235 1.190 1.190 56,000 1.1900 0.00%
2018-10-03 0 0.238 0.238 0.248 0.228 0.240 2,500,000 591,300 0.2365 1.190 1.190 1.240 1.140 1.200 500,000 1.1826 -0.83%
2018-10-02 0 0.240 0.240 0.245 0.239 0.239 372,500 89,002 0.2389 1.200 1.200 1.225 1.195 1.195 74,500 1.1947 -4.00%
2018-09-28 0 0.250 0.245 0.250 0.235 0.250 1,375,000 328,650 0.2390 1.250 1.225 1.250 1.175 1.250 275,000 1.1951 3.31%
2018-09-27 0 0.242 0.242 0.249 0.238 0.250 620,000 151,110 0.2437 1.210 1.210 1.245 1.190 1.250 124,000 1.2186 -2.02%
2018-09-26 0 0.247 0.246 0.250 0.240 0.247 2,290,000 553,740 0.2418 1.235 1.230 1.250 1.200 1.235 458,000 1.2090 2.92%
2018-09-24 0 0.240 0.240 0.245 0.236 0.240 80,000 18,940 0.2368 1.200 1.200 1.225 1.180 1.200 16,000 1.1838 -2.04%
2018-09-21 0 0.245 0.240 0.245 0.235 0.247 550,000 131,890 0.2398 1.225 1.200 1.225 1.175 1.235 110,000 1.1990 4.70%
2018-09-20 0 0.234 0.233 0.250 0.234 0.249 4,903,000 1,178,585 0.2404 1.170 1.165 1.250 1.170 1.245 980,600 1.2019 -4.10%
2018-09-19 0 0.244 0.244 0.255 0.242 0.250 5,060,000 1,229,730 0.2430 1.220 1.220 1.275 1.210 1.250 1,012,000 1.2151 -1.61%
2018-09-18 0 0.248 0.248 0.250 0.245 0.248 200,000 49,300 0.2465 1.240 1.240 1.250 1.225 1.240 40,000 1.2325 -0.80%
2018-09-17 0 0.250 0.250 0.255 0.245 0.255 10,695,000 2,676,150 0.2502 1.250 1.250 1.275 1.225 1.275 2,139,000 1.2511 2.04%
2018-09-14 0 0.245 0.245 0.250 0.245 0.255 11,280,000 2,818,100 0.2498 1.225 1.225 1.250 1.225 1.275 2,256,000 1.2492 -2.00%
2018-09-13 0 0.250 0.245 0.250 0.250 0.255 210,000 52,750 0.2512 1.250 1.225 1.250 1.250 1.275 42,000 1.2560 2.04%
2018-09-12 0 0.245 0.245 0.249 0.243 0.260 1,261,500 308,592 0.2446 1.225 1.225 1.245 1.215 1.300 252,300 1.2231 3.81%
2018-09-11 0 0.236 0.236 0.250 0.236 0.250 860,000 210,760 0.2451 1.180 1.180 1.250 1.180 1.250 172,000 1.2253 -3.67%
2018-09-10 0 0.245 0.245 0.250 0.245 0.250 320,000 78,600 0.2456 1.225 1.225 1.250 1.225 1.250 64,000 1.2281 -3.92%
2018-09-07 0 0.255 0.248 0.255 0.248 0.255 150,000 37,340 0.2489 1.275 1.240 1.275 1.240 1.275 30,000 1.2447 0.00%
2018-09-06 0 0.255 0.250 0.255 0.248 0.270 881,750 222,527 0.2524 1.275 1.250 1.275 1.240 1.350 176,350 1.2618 2.82%
2018-09-05 0 0.248 0.242 0.248 0.250 0.250 870,000 217,450 0.2499 1.240 1.210 1.240 1.250 1.250 174,000 1.2497 -2.75%
2018-09-04 0 0.255 0.250 0.255 0.250 0.255 842,500 213,765 0.2537 1.275 1.250 1.275 1.250 1.275 168,500 1.2686 -1.92%
2018-09-03 0 0.260 0.255 0.265 0.255 0.265 370,000 97,000 0.2622 1.300 1.275 1.325 1.275 1.325 74,000 1.3108 -5.45%
2018-08-31 0 0.275 0.255 0.275 0.240 0.275 8,430,000 2,126,610 0.2523 1.375 1.275 1.375 1.200 1.375 1,686,000 1.2613 7.84%
2018-08-30 0 0.255 0.250 0.260 0.250 0.260 245,000 61,875 0.2526 1.275 1.250 1.300 1.250 1.300 49,000 1.2628 0.00%
2018-08-29 0 0.255 0.255 0.260 0.250 0.255 760,000 193,300 0.2543 1.275 1.275 1.300 1.250 1.275 152,000 1.2717 2.00%
2018-08-28 0 0.250 0.250 0.255 0.250 0.255 2,650,832 662,791 0.2500 1.250 1.250 1.275 1.250 1.275 530,166 1.2502 0.00%
2018-08-27 0 0.250 0.250 0.255 0.250 0.255 420,000 105,550 0.2513 1.250 1.250 1.275 1.250 1.275 84,000 1.2565 0.00%
2018-08-24 0 0.250 0.250 0.255 0.250 0.255 950,000 237,900 0.2504 1.250 1.250 1.275 1.250 1.275 190,000 1.2521 0.00%
2018-08-23 0 0.250 0.250 0.255 0.249 0.250 477,500 119,235 0.2497 1.250 1.250 1.275 1.245 1.250 95,500 1.2485 0.00%
2018-08-22 0 0.250 0.250 0.255 0.249 0.250 1,147,250 286,624 0.2498 1.250 1.250 1.275 1.245 1.250 229,450 1.2492 0.81%
2018-08-21 0 0.248 0.245 0.248 0.248 0.255 401,587 99,655 0.2482 1.240 1.225 1.240 1.240 1.275 80,317 1.2408 -0.80%
2018-08-20 0 0.250 0.245 0.250 0.246 0.250 2,350,000 580,310 0.2469 1.250 1.225 1.250 1.230 1.250 470,000 1.2347 2.04%
2018-08-17 0 0.245 0.245 0.255 0.245 0.260 720,000 183,090 0.2543 1.225 1.225 1.275 1.225 1.300 144,000 1.2715 0.00%
2018-08-16 0 0.245 0.245 0.247 0.240 0.255 2,100,000 516,660 0.2460 1.225 1.225 1.235 1.200 1.275 420,000 1.2301 -5.77%
2018-08-15 0 0.260 0.255 0.260 0.260 0.270 940,000 245,100 0.2607 1.300 1.275 1.300 1.300 1.350 188,000 1.3037 -1.89%
2018-08-14 0 0.265 0.265 0.270 0.265 0.280 1,535,000 411,350 0.2680 1.325 1.325 1.350 1.325 1.400 307,000 1.3399 -1.85%
2018-08-13 0 0.270 0.270 0.280 0.270 0.275 730,000 199,100 0.2727 1.350 1.350 1.400 1.350 1.375 146,000 1.3637 -1.82%
2018-08-10 0 0.275 0.275 0.280 0.275 0.280 1,000,000 275,550 0.2756 1.375 1.375 1.400 1.375 1.400 200,000 1.3778 0.00%
2018-08-09 0 0.275 0.270 0.275 0.270 0.275 339,000 92,250 0.2721 1.375 1.350 1.375 1.350 1.375 67,800 1.3606 1.85%
2018-08-08 0 0.270 0.265 0.270 0.260 0.275 1,980,000 533,750 0.2696 1.350 1.325 1.350 1.300 1.375 396,000 1.3479 0.00%
2018-08-07 0 0.270 0.270 0.275 0.270 0.280 709,750 194,587 0.2742 1.350 1.350 1.375 1.350 1.400 141,950 1.3708 -1.82%
2018-08-06 0 0.275 0.270 0.275 0.270 0.280 750,000 206,500 0.2753 1.375 1.350 1.375 1.350 1.400 150,000 1.3767 0.00%
2018-08-03 0 0.275 0.270 0.280 0.275 0.285 860,000 240,250 0.2794 1.375 1.350 1.400 1.375 1.425 172,000 1.3968 -1.79%
2018-08-02 0 0.280 0.280 0.285 0.275 0.285 1,065,000 299,050 0.2808 1.400 1.400 1.425 1.375 1.425 213,000 1.4040 -3.45%
2018-08-01 0 0.290 0.285 0.290 0.290 0.300 1,530,000 445,750 0.2913 1.450 1.425 1.450 1.450 1.500 306,000 1.4567 -3.33%
2018-07-31 0 0.300 0.295 0.300 0.290 0.300 8,890,000 2,629,650 0.2958 1.500 1.475 1.500 1.450 1.500 1,778,000 1.4790 1.69%
2018-07-30 0 0.295 0.290 0.295 0.290 0.320 38,560,000 11,624,250 0.3015 1.475 1.450 1.475 1.450 1.600 7,712,000 1.5073 0.00%
2018-07-27 0 0.295 0.290 0.300 0.295 0.315 1,972,750 594,660 0.3014 1.475 1.450 1.500 1.475 1.575 394,550 1.5072 -3.28%
2018-07-26 0 0.305 0.290 0.305 0.285 0.305 3,610,000 1,057,800 0.2930 1.525 1.450 1.525 1.425 1.525 722,000 1.4651 5.17%
2018-07-25 0 0.290 0.285 0.290 0.275 0.290 2,370,000 672,300 0.2837 1.450 1.425 1.450 1.375 1.450 474,000 1.4184 1.75%
2018-07-24 0 0.285 0.275 0.285 0.270 0.290 8,660,000 2,401,500 0.2773 1.425 1.375 1.425 1.350 1.450 1,732,000 1.3865 0.00%
2018-07-23 0 0.285 0.280 0.285 0.275 0.290 4,770,000 1,339,150 0.2807 1.425 1.400 1.425 1.375 1.450 954,000 1.4037 -1.72%
2018-07-20 0 0.290 0.285 0.290 0.275 0.325 44,620,000 13,033,250 0.2921 1.450 1.425 1.450 1.375 1.625 8,924,000 1.4605 7.41%
2018-07-19 0 0.270 0.270 0.280 0.270 0.275 1,720,000 469,300 0.2728 1.350 1.350 1.400 1.350 1.375 344,000 1.3642 0.00%
2018-07-18 0 0.270 0.270 0.275 0.260 0.280 4,180,000 1,113,000 0.2663 1.350 1.350 1.375 1.300 1.400 836,000 1.3313 0.00%
2018-07-17 0 0.270 0.270 0.275 0.260 0.275 1,469,500 393,025 0.2675 1.350 1.350 1.375 1.300 1.375 293,900 1.3373 0.00%
2018-07-16 0 0.270 0.270 0.275 0.270 0.270 310,000 83,700 0.2700 1.350 1.350 1.375 1.350 1.350 62,000 1.3500 -1.82%
2018-07-13 0 0.275 0.275 0.280 0.275 0.285 951,500 263,097 0.2765 1.375 1.375 1.400 1.375 1.425 190,300 1.3825 -1.79%
2018-07-12 0 0.280 0.280 0.285 0.280 0.285 1,740,250 489,365 0.2812 1.400 1.400 1.425 1.400 1.425 348,050 1.4060 -1.75%
2018-07-11 0 0.285 0.285 0.290 0.275 0.290 4,490,000 1,263,500 0.2814 1.425 1.425 1.450 1.375 1.450 898,000 1.4070 -1.72%
2018-07-10 0 0.290 0.285 0.290 0.280 0.290 912,003 259,220 0.2842 1.450 1.425 1.450 1.400 1.450 182,401 1.4212 0.00%
2018-07-09 0 0.290 0.285 0.290 0.280 0.290 5,030,000 1,432,050 0.2847 1.450 1.425 1.450 1.400 1.450 1,006,000 1.4235 0.00%
2018-07-06 0 0.290 0.285 0.290 0.280 0.290 2,310,000 651,750 0.2821 1.450 1.425 1.450 1.400 1.450 462,000 1.4107 0.00%
2018-07-05 0 0.290 0.285 0.290 0.280 0.290 1,730,000 487,850 0.2820 1.450 1.425 1.450 1.400 1.450 346,000 1.4100 0.00%
2018-07-04 0 0.290 0.285 0.290 0.280 0.290 3,480,000 977,950 0.2810 1.450 1.425 1.450 1.400 1.450 696,000 1.4051 3.57%
2018-07-03 0 0.280 0.280 0.285 0.280 0.285 1,994,000 560,540 0.2811 1.400 1.400 1.425 1.400 1.425 398,800 1.4056 -3.45%
2018-06-29 0 0.290 0.285 0.290 0.285 0.295 3,470,000 1,009,900 0.2910 1.450 1.425 1.450 1.425 1.475 694,000 1.4552 0.00%
2018-06-28 0 0.290 0.285 0.290 0.275 0.290 6,200,000 1,735,100 0.2799 1.450 1.425 1.450 1.375 1.450 1,240,000 1.3993 1.75%
2018-06-27 0 0.285 0.285 0.290 0.280 0.290 6,000,000 1,693,900 0.2823 1.425 1.425 1.450 1.400 1.450 1,200,000 1.4116 -1.72%
2018-06-26 0 0.290 0.285 0.290 0.275 0.290 5,990,000 1,671,300 0.2790 1.450 1.425 1.450 1.375 1.450 1,198,000 1.3951 0.00%
2018-06-25 0 0.290 0.285 0.290 0.280 0.290 6,270,000 1,780,900 0.2840 1.450 1.425 1.450 1.400 1.450 1,254,000 1.4202 0.00%
2018-06-22 0 0.290 0.290 0.295 0.280 0.290 3,910,000 1,120,150 0.2865 1.450 1.450 1.475 1.400 1.450 782,000 1.4324 1.75%
2018-06-21 0 0.285 0.285 0.290 0.275 0.290 5,190,000 1,476,050 0.2844 1.425 1.425 1.450 1.375 1.450 1,038,000 1.4220 1.79%
2018-06-20 0 0.280 0.280 0.285 0.280 0.285 783,750 219,425 0.2800 1.400 1.400 1.425 1.400 1.425 156,750 1.3998 -3.45%
2018-06-19 0 0.290 0.280 0.285 0.270 0.290 5,360,000 1,500,350 0.2799 1.450 1.400 1.425 1.350 1.450 1,072,000 1.3996 -1.69%
2018-06-15 0 0.295 0.290 0.295 0.275 0.295 9,120,000 2,574,400 0.2823 1.475 1.450 1.475 1.375 1.475 1,824,000 1.4114 1.72%
2018-06-14 0 0.290 0.290 0.295 0.280 0.300 6,879,513 1,983,113 0.2883 1.450 1.450 1.475 1.400 1.500 1,375,903 1.4413 -1.69%
2018-06-13 0 0.295 0.295 0.300 0.290 0.300 2,370,500 699,685 0.2952 1.475 1.475 1.500 1.450 1.500 474,100 1.4758 0.00%
2018-06-12 0 0.295 0.295 0.300 0.295 0.305 3,660,000 1,086,050 0.2967 1.475 1.475 1.500 1.475 1.525 732,000 1.4837 -3.28%
2018-06-11 0 0.305 0.295 0.305 0.300 0.315 5,070,000 1,530,500 0.3019 1.525 1.475 1.525 1.500 1.575 1,014,000 1.5094 -1.61%
2018-06-08 0 0.310 0.305 0.310 0.305 0.320 2,500,000 767,400 0.3070 1.550 1.525 1.550 1.525 1.600 500,000 1.5348 -1.59%
2018-06-07 0 0.315 0.310 0.315 0.310 0.320 3,090,000 968,250 0.3133 1.575 1.550 1.575 1.550 1.600 618,000 1.5667 0.00%
2018-06-06 0 0.315 0.310 0.315 0.295 0.350 19,950,292 6,292,834 0.3154 1.575 1.550 1.575 1.475 1.750 3,990,058 1.5771 -1.56%
2018-06-05 0 0.320 0.315 0.320 0.295 0.350 20,257,500 6,419,812 0.3169 1.600 1.575 1.600 1.475 1.750 4,051,500 1.5846 4.92%
2018-06-04 0 0.305 0.300 0.305 0.285 0.305 12,860,000 3,832,000 0.2980 1.525 1.500 1.525 1.425 1.525 2,572,000 1.4899 1.67%
2018-06-01 0 0.300 0.290 0.300 0.275 0.300 20,940,000 5,958,400 0.2845 1.500 1.450 1.500 1.375 1.500 4,188,000 1.4227 0.00%
2018-05-31 0 0.300 0.295 0.300 0.290 0.310 10,372,500 3,119,887 0.3008 1.500 1.475 1.500 1.450 1.550 2,074,500 1.5039 0.00%
2018-05-30 0 0.300 0.290 0.300 0.285 0.300 11,800,000 3,409,350 0.2889 1.500 1.450 1.500 1.425 1.500 2,360,000 1.4446 0.00%
2018-05-29 0 0.300 0.290 0.300 0.280 0.300 10,602,000 3,053,400 0.2880 1.500 1.450 1.500 1.400 1.500 2,120,400 1.4400 0.00%
2018-05-28 0 0.300 0.295 0.300 0.290 0.310 10,930,500 3,254,890 0.2978 1.500 1.475 1.500 1.450 1.550 2,186,100 1.4889 -3.23%
2018-05-25 0 0.310 0.305 0.310 0.285 0.325 25,390,000 7,840,350 0.3088 1.550 1.525 1.550 1.425 1.625 5,078,000 1.5440 8.77%
2018-05-24 0 0.285 0.285 0.290 0.280 0.295 6,320,000 1,820,250 0.2880 1.425 1.425 1.450 1.400 1.475 1,264,000 1.4401 -3.39%
2018-05-23 0 0.295 0.290 0.295 0.260 0.355 61,873,750 18,541,350 0.2997 1.475 1.450 1.475 1.300 1.775 12,374,750 1.4983 -7.81%
2018-05-21 0 0.320 0.315 0.320 0.315 0.410 97,185,892 35,243,559 0.3626 1.600 1.575 1.600 1.575 2.050 19,437,178 1.8132 -21.95%
2018-05-18 0 0.410 0.400 0.410 0.390 0.425 88,760,000 36,565,950 0.4120 2.050 2.000 2.050 1.950 2.125 17,752,000 2.0598 -2.38%
2018-05-17 0 0.420 0.415 0.420 0.410 0.435 5,752,500 2,414,675 0.4198 2.100 2.075 2.100 2.050 2.175 1,150,500 2.0988 -1.18%
2018-05-16 0 0.425 0.420 0.425 0.390 0.460 30,525,000 12,700,850 0.4161 2.125 2.100 2.125 1.950 2.300 6,105,000 2.0804 -1.16%
2018-05-15 0 0.430 0.420 0.430 0.395 0.455 56,075,000 23,702,550 0.4227 2.150 2.100 2.150 1.975 2.275 11,215,000 2.1135 2.38%
2018-05-14 0 0.420 0.415 0.420 0.385 0.490 93,273,750 40,621,912 0.4355 2.100 2.075 2.100 1.925 2.450 18,654,750 2.1776 -12.50%
2018-05-11 0 0.480 0.470 0.480 0.450 0.480 7,250,000 3,356,450 0.4630 2.400 2.350 2.400 2.250 2.400 1,450,000 2.3148 2.13%
2018-05-10 0 0.470 0.465 0.470 0.460 0.540 47,830,000 24,037,050 0.5026 2.350 2.325 2.350 2.300 2.700 9,566,000 2.5128 -5.05%
2018-05-09 0 0.495 0.490 0.495 0.400 0.495 36,020,000 16,414,550 0.4557 2.475 2.450 2.475 2.000 2.475 7,204,000 2.2785 7.61%
2018-05-08 0 0.460 0.450 0.460 0.450 0.510 68,512,250 33,698,180 0.4919 2.300 2.250 2.300 2.250 2.550 13,702,450 2.4593 -8.00%
2018-05-07 0 0.500 0.490 0.500 0.460 0.550 23,650,000 11,900,200 0.5032 2.500 2.450 2.500 2.300 2.750 4,730,000 2.5159 5.26%
2018-05-04 0 0.475 0.460 0.475 0.460 0.475 883,000 412,430 0.4671 2.375 2.300 2.375 2.300 2.375 176,600 2.3354 1.06%
2018-05-03 0 0.470 0.465 0.470 0.445 0.475 4,610,400 2,123,672 0.4606 2.350 2.325 2.350 2.225 2.375 922,080 2.3031 -2.08%
2018-05-02 0 0.480 0.470 0.485 0.460 0.480 1,040,000 490,500 0.4716 2.400 2.350 2.425 2.300 2.400 208,000 2.3582 0.00%
2018-04-30 0 0.480 0.475 0.480 0.450 0.480 4,424,250 2,045,043 0.4622 2.400 2.375 2.400 2.250 2.400 884,850 2.3112 0.00%
2018-04-27 0 0.480 0.470 0.480 0.470 0.480 1,560,000 745,200 0.4777 2.400 2.350 2.400 2.350 2.400 312,000 2.3885 0.00%
2018-04-26 0 0.480 0.470 0.480 0.470 0.490 4,500,000 2,153,050 0.4785 2.400 2.350 2.400 2.350 2.450 900,000 2.3923 -4.00%
2018-04-25 0 0.500 0.495 0.500 0.475 0.500 4,492,500 2,179,750 0.4852 2.500 2.475 2.500 2.375 2.500 898,500 2.4260 0.00%
2018-04-24 0 0.500 0.490 0.500 0.480 0.510 5,026,500 2,457,250 0.4889 2.500 2.450 2.500 2.400 2.550 1,005,300 2.4443 -1.96%
2018-04-23 0 0.510 0.510 0.520 0.490 0.600 28,160,000 14,287,000 0.5074 2.550 2.550 2.600 2.450 3.000 5,632,000 2.5368 -7.27%
2018-04-20 0 0.550 0.530 0.540 0.440 0.580 47,162,500 24,289,325 0.5150 2.750 2.650 2.700 2.200 2.900 9,432,500 2.5751 18.28%
2018-04-19 0 0.465 0.460 0.465 0.430 0.470 12,395,000 5,564,762 0.4490 2.325 2.300 2.325 2.150 2.350 2,479,000 2.2448 8.14%
2018-04-18 0 0.430 0.430 0.435 0.425 0.450 760,000 329,600 0.4337 2.150 2.150 2.175 2.125 2.250 152,000 2.1684 -2.27%
2018-04-17 0 0.440 0.435 0.440 0.420 0.440 1,620,000 696,250 0.4298 2.200 2.175 2.200 2.100 2.200 324,000 2.1489 2.33%
2018-04-16 0 0.430 0.425 0.430 0.425 0.455 1,420,000 610,400 0.4299 2.150 2.125 2.150 2.125 2.275 284,000 2.1493 -5.49%
2018-04-13 0 0.455 0.450 0.460 0.450 0.540 7,120,000 3,279,750 0.4606 2.275 2.250 2.300 2.250 2.700 1,424,000 2.3032 -9.00%
2018-04-12 0 0.500 0.500 0.510 0.410 0.500 9,740,000 4,339,300 0.4455 2.500 2.500 2.550 2.050 2.500 1,948,000 2.2276 19.05%
2018-04-11 0 0.420 0.410 0.420 0.400 0.430 4,200,000 1,765,650 0.4204 2.100 2.050 2.100 2.000 2.150 840,000 2.1020 6.33%
2018-04-10 0 0.395 0.395 0.400 0.390 0.405 985,000 388,975 0.3949 1.975 1.975 2.000 1.950 2.025 197,000 1.9745 2.60%
2018-04-09 0 0.385 0.385 0.395 0.355 0.400 1,840,000 702,800 0.3820 1.925 1.925 1.975 1.775 2.000 368,000 1.9098 0.00%
2018-04-06 0 0.385 0.385 0.400 0.380 0.410 450,000 178,700 0.3971 1.925 1.925 2.000 1.900 2.050 90,000 1.9856 -3.75%
2018-04-04 0 0.400 0.390 0.400 0.390 0.405 1,166,500 461,305 0.3955 2.000 1.950 2.000 1.950 2.025 233,300 1.9773 0.00%
2018-04-03 0 0.400 0.400 0.405 0.395 0.405 2,020,000 807,850 0.3999 2.000 2.000 2.025 1.975 2.025 404,000 1.9996 0.00%
2018-03-29 0 0.400 0.400 0.405 0.390 0.400 582,500 231,450 0.3973 2.000 2.000 2.025 1.950 2.000 116,500 1.9867 0.00%
2018-03-28 0 0.400 0.400 0.410 0.400 0.400 300,000 120,000 0.4000 2.000 2.000 2.050 2.000 2.000 60,000 2.0000 -2.44%
2018-03-27 0 0.410 0.400 0.410 0.400 0.415 1,340,000 546,100 0.4075 2.050 2.000 2.050 2.000 2.075 268,000 2.0377 2.50%
2018-03-26 0 0.400 0.400 0.410 0.390 0.400 1,237,122 486,956 0.3936 2.000 2.000 2.050 1.950 2.000 247,424 1.9681 -2.44%
2018-03-23 0 0.410 0.395 0.420 0.375 0.410 7,540,000 2,961,700 0.3928 2.050 1.975 2.100 1.875 2.050 1,508,000 1.9640 2.50%
2018-03-22 0 0.400 0.400 0.405 0.400 0.420 890,000 365,200 0.4103 2.000 2.000 2.025 2.000 2.100 178,000 2.0517 -3.61%
2018-03-21 0 0.415 0.415 0.425 0.415 0.430 1,612,561 682,524 0.4233 2.075 2.075 2.125 2.075 2.150 322,512 2.1163 -2.35%
2018-03-20 0 0.425 0.420 0.430 0.425 0.445 2,510,000 1,084,550 0.4321 2.125 2.100 2.150 2.125 2.225 502,000 2.1605 0.00%
2018-03-19 0 0.425 0.420 0.425 0.400 0.450 5,731,000 2,483,060 0.4333 2.125 2.100 2.125 2.000 2.250 1,146,200 2.1663 -1.16%
2018-03-16 0 0.430 0.425 0.430 0.420 0.440 7,940,500 3,403,405 0.4286 2.150 2.125 2.150 2.100 2.200 1,588,100 2.1431 -2.27%
2018-03-15 0 0.440 0.440 0.445 0.380 0.465 27,521,500 11,770,222 0.4277 2.200 2.200 2.225 1.900 2.325 5,504,300 2.1384 17.33%
2018-03-14 0 0.375 0.375 0.380 0.370 0.380 770,000 288,900 0.3752 1.875 1.875 1.900 1.850 1.900 154,000 1.8760 0.00%
2018-03-13 0 0.375 0.360 0.375 0.350 0.380 3,470,000 1,277,800 0.3682 1.875 1.800 1.875 1.750 1.900 694,000 1.8412 2.74%
2018-03-12 0 0.365 0.360 0.365 0.350 0.365 1,461,500 526,310 0.3601 1.825 1.800 1.825 1.750 1.825 292,300 1.8006 5.80%
2018-03-09 0 0.345 0.345 0.355 0.345 0.345 920,000 317,400 0.3450 1.725 1.725 1.775 1.725 1.725 184,000 1.7250 0.00%
2018-03-08 0 0.345 0.345 0.350 0.345 0.355 820,000 286,950 0.3499 1.725 1.725 1.750 1.725 1.775 164,000 1.7497 -2.82%
2018-03-07 0 0.355 0.355 0.360 0.340 0.355 1,300,000 449,250 0.3456 1.775 1.775 1.800 1.700 1.775 260,000 1.7279 1.43%
2018-03-06 0 0.350 0.350 0.360 0.350 0.365 1,260,000 447,500 0.3552 1.750 1.750 1.800 1.750 1.825 252,000 1.7758 -2.78%
2018-03-05 0 0.360 0.355 0.360 0.355 0.365 2,480,000 892,400 0.3598 1.800 1.775 1.800 1.775 1.825 496,000 1.7992 1.41%
2018-03-02 0 0.355 0.355 0.360 0.340 0.360 4,710,000 1,645,300 0.3493 1.775 1.775 1.800 1.700 1.800 942,000 1.7466 -2.74%
2018-03-01 0 0.365 0.365 0.370 0.355 0.370 2,040,000 737,150 0.3613 1.825 1.825 1.850 1.775 1.850 408,000 1.8067 -1.35%
2018-02-28 0 0.370 0.370 0.375 0.370 0.380 1,580,000 595,100 0.3766 1.850 1.850 1.875 1.850 1.900 316,000 1.8832 -1.33%
2018-02-27 0 0.375 0.375 0.380 0.370 0.380 2,610,000 985,400 0.3775 1.875 1.875 1.900 1.850 1.900 522,000 1.8877 0.00%
2018-02-26 0 0.375 0.375 0.380 0.375 0.385 3,553,000 1,345,740 0.3788 1.875 1.875 1.900 1.875 1.925 710,600 1.8938 -1.32%
2018-02-23 0 0.380 0.380 0.385 0.380 0.385 812,500 312,100 0.3841 1.900 1.900 1.925 1.900 1.925 162,500 1.9206 -1.30%
2018-02-22 0 0.385 0.380 0.385 0.370 0.385 70,000 26,400 0.3771 1.925 1.900 1.925 1.850 1.925 14,000 1.8857 0.00%
2018-02-21 0 0.385 0.385 0.390 0.370 0.395 1,052,670 405,009 0.3847 1.925 1.925 1.950 1.850 1.975 210,534 1.9237 2.67%
2018-02-20 0 0.375 0.375 0.400 - - 0 0 - 1.875 1.875 2.000 - - 0 - 0.00%
2018-02-15 0 0.375 0.370 0.375 0.375 0.375 100,024 37,508 0.3750 1.875 1.850 1.875 1.875 1.875 20,005 1.8750 -1.32%
2018-02-14 0 0.380 0.375 0.385 0.355 0.385 1,330,000 496,750 0.3735 1.900 1.875 1.925 1.775 1.925 266,000 1.8675 1.33%
2018-02-13 0 0.375 0.370 0.375 0.365 0.375 596,403 222,941 0.3738 1.875 1.850 1.875 1.825 1.875 119,281 1.8690 1.35%
2018-02-12 0 0.370 0.365 0.370 0.355 0.370 1,152,500 420,925 0.3652 1.850 1.825 1.850 1.775 1.850 230,500 1.8261 2.78%
2018-02-09 0 0.360 0.355 0.360 0.360 0.370 1,840,000 669,400 0.3638 1.800 1.775 1.800 1.800 1.850 368,000 1.8190 -5.26%
2018-02-08 0 0.380 0.380 0.385 0.375 0.380 1,380,000 524,150 0.3798 1.900 1.900 1.925 1.875 1.900 276,000 1.8991 0.00%
2018-02-07 0 0.380 0.380 0.385 0.375 0.390 2,104,000 810,730 0.3853 1.900 1.900 1.925 1.875 1.950 420,800 1.9266 0.00%
2018-02-06 0 0.380 0.380 0.385 0.350 0.405 11,734,366 4,504,523 0.3839 1.900 1.900 1.925 1.750 2.025 2,346,873 1.9194 -2.56%
2018-02-05 0 0.390 0.385 0.390 0.375 0.390 2,100,000 805,100 0.3834 1.950 1.925 1.950 1.875 1.950 420,000 1.9169 0.00%
2018-02-02 0 0.390 0.390 0.395 0.390 0.400 1,620,000 636,400 0.3928 1.950 1.950 1.975 1.950 2.000 324,000 1.9642 0.00%
2018-02-01 0 0.390 0.390 0.395 0.390 0.400 370,000 145,250 0.3926 1.950 1.950 1.975 1.950 2.000 74,000 1.9628 -2.50%
2018-01-31 0 0.400 0.395 0.400 0.385 0.400 2,010,000 783,700 0.3899 2.000 1.975 2.000 1.925 2.000 402,000 1.9495 1.27%
2018-01-30 0 0.395 0.390 0.395 0.390 0.400 2,585,000 1,014,350 0.3924 1.975 1.950 1.975 1.950 2.000 517,000 1.9620 -1.25%
2018-01-29 0 0.400 0.400 0.405 0.395 0.420 4,341,000 1,778,790 0.4098 2.000 2.000 2.025 1.975 2.100 868,200 2.0488 -3.61%
2018-01-26 0 0.415 0.410 0.415 0.400 0.420 2,000,000 820,300 0.4102 2.075 2.050 2.075 2.000 2.100 400,000 2.0508 2.47%
2018-01-25 0 0.405 0.405 0.415 0.405 0.420 2,140,000 882,250 0.4123 2.025 2.025 2.075 2.025 2.100 428,000 2.0613 -1.22%
2018-01-24 0 0.410 0.410 0.415 0.390 0.425 6,020,000 2,500,050 0.4153 2.050 2.050 2.075 1.950 2.125 1,204,000 2.0765 -1.20%
2018-01-23 0 0.415 0.390 0.415 0.370 0.420 15,190,114 6,026,044 0.3967 2.075 1.950 2.075 1.850 2.100 3,038,023 1.9835 -3.49%
2018-01-22 0 0.430 0.420 0.430 0.415 0.430 2,120,128 897,903 0.4235 2.150 2.100 2.150 2.075 2.150 424,026 2.1176 1.18%
2018-01-19 0 0.425 0.420 0.425 0.420 0.440 3,070,000 1,308,100 0.4261 2.125 2.100 2.125 2.100 2.200 614,000 2.1305 -2.30%
2018-01-18 0 0.435 0.425 0.435 0.425 0.455 5,820,000 2,571,050 0.4418 2.175 2.125 2.175 2.125 2.275 1,164,000 2.2088 0.00%
2018-01-17 0 0.435 0.430 0.440 0.425 0.450 3,430,000 1,487,900 0.4338 2.175 2.150 2.200 2.125 2.250 686,000 2.1690 0.00%
2018-01-16 0 0.435 0.435 0.440 0.420 0.455 11,472,500 5,031,362 0.4386 2.175 2.175 2.200 2.100 2.275 2,294,500 2.1928 1.16%
2018-01-15 0 0.430 0.430 0.435 0.375 0.440 26,190,000 11,011,850 0.4205 2.150 2.150 2.175 1.875 2.200 5,238,000 2.1023 14.67%
2018-01-12 0 0.375 0.375 0.385 0.375 0.390 2,113,250 807,034 0.3819 1.875 1.875 1.925 1.875 1.950 422,650 1.9095 0.00%
2018-01-11 0 0.375 0.375 0.380 0.375 0.390 2,045,250 782,566 0.3826 1.875 1.875 1.900 1.875 1.950 409,050 1.9131 -1.32%
2018-01-10 0 0.380 0.380 0.385 0.375 0.390 5,080,000 1,948,000 0.3835 1.900 1.900 1.925 1.875 1.950 1,016,000 1.9173 1.33%
2018-01-09 0 0.375 0.375 0.380 0.375 0.390 3,640,000 1,386,100 0.3808 1.875 1.875 1.900 1.875 1.950 728,000 1.9040 -1.32%
2018-01-08 0 0.380 0.380 0.385 0.375 0.390 2,130,000 814,950 0.3826 1.900 1.900 1.925 1.875 1.950 426,000 1.9130 -2.56%
2018-01-05 0 0.390 0.385 0.390 0.390 0.405 4,790,000 1,898,000 0.3962 1.950 1.925 1.950 1.950 2.025 958,000 1.9812 -2.50%
2018-01-04 0 0.400 0.390 0.400 0.390 0.400 6,350,000 2,519,900 0.3968 2.000 1.950 2.000 1.950 2.000 1,270,000 1.9842 2.56%
2018-01-03 0 0.390 0.390 0.395 0.390 0.405 2,521,122 996,995 0.3955 1.950 1.950 1.975 1.950 2.025 504,224 1.9773 -1.27%
2018-01-02 0 0.395 0.395 0.400 0.390 0.405 2,705,000 1,085,000 0.4011 1.975 1.975 2.000 1.950 2.025 541,000 2.0055 1.28%
2017-12-29 0 0.390 0.390 0.395 0.385 0.395 3,514,000 1,373,242 0.3908 1.950 1.950 1.975 1.925 1.975 702,800 1.9540 2.63%
2017-12-28 0 0.380 0.380 0.385 0.375 0.390 3,860,000 1,480,800 0.3836 1.900 1.900 1.925 1.875 1.950 772,000 1.9181 -2.56%
2017-12-27 0 0.390 0.380 0.390 0.370 0.395 8,317,500 3,203,475 0.3851 1.950 1.900 1.950 1.850 1.975 1,663,500 1.9257 0.00%
2017-12-22 0 0.390 0.385 0.390 0.380 0.400 4,855,290 1,875,154 0.3862 1.950 1.925 1.950 1.900 2.000 971,058 1.9310 -2.50%
2017-12-21 0 0.400 0.390 0.400 0.385 0.400 2,530,250 999,442 0.3950 2.000 1.950 2.000 1.925 2.000 506,050 1.9750 0.00%
2017-12-20 0 0.400 0.400 0.405 0.390 0.410 2,712,163 1,083,393 0.3995 2.000 2.000 2.025 1.950 2.050 542,433 1.9973 2.56%
2017-12-19 0 0.390 0.390 0.395 0.385 0.400 7,950,000 3,118,850 0.3923 1.950 1.950 1.975 1.925 2.000 1,590,000 1.9615 -2.50%
2017-12-18 0 0.400 0.395 0.400 0.395 0.415 8,140,000 3,261,300 0.4007 2.000 1.975 2.000 1.975 2.075 1,628,000 2.0033 -3.61%
2017-12-15 0 0.415 0.405 0.415 0.400 0.415 6,271,250 2,572,437 0.4102 2.075 2.025 2.075 2.000 2.075 1,254,250 2.0510 0.00%
2017-12-14 0 0.415 0.415 0.420 0.410 0.430 6,080,256 2,521,852 0.4148 2.075 2.075 2.100 2.050 2.150 1,216,051 2.0738 -2.35%
2017-12-13 0 0.425 0.425 0.430 0.420 0.435 3,730,001 1,589,800 0.4262 2.125 2.125 2.150 2.100 2.175 746,000 2.1311 0.00%
2017-12-12 0 0.425 0.425 0.430 0.425 0.440 2,742,506 1,182,339 0.4311 2.125 2.125 2.150 2.125 2.200 548,501 2.1556 0.00%
2017-12-11 0 0.425 0.425 0.435 0.420 0.440 6,525,000 2,798,050 0.4288 2.125 2.125 2.175 2.100 2.200 1,305,000 2.1441 0.00%
2017-12-08 0 0.425 0.425 0.430 0.425 0.470 8,297,501 3,655,650 0.4406 2.125 2.125 2.150 2.125 2.350 1,659,500 2.2029 -11.46%
2017-12-07 0 0.480 0.480 0.485 0.400 0.480 9,961,750 4,312,900 0.4329 2.400 2.400 2.425 2.000 2.400 1,992,350 2.1647 9.09%
2017-12-06 0 0.440 0.440 0.445 0.435 0.470 3,699,500 1,650,145 0.4460 2.200 2.200 2.225 2.175 2.350 739,900 2.2302 -3.30%
2017-12-05 0 0.455 0.450 0.455 0.450 0.480 18,685,750 8,771,555 0.4694 2.275 2.250 2.275 2.250 2.400 3,737,150 2.3471 -3.19%
2017-12-04 0 0.470 0.465 0.470 0.465 0.500 4,007,500 1,909,525 0.4765 2.350 2.325 2.350 2.325 2.500 801,500 2.3824 -1.05%
2017-12-01 0 0.475 0.470 0.475 0.455 0.490 8,222,750 3,903,215 0.4747 2.375 2.350 2.375 2.275 2.450 1,644,550 2.3734 -2.06%
2017-11-30 0 0.485 0.480 0.485 0.405 0.490 19,235,000 8,760,550 0.4554 2.425 2.400 2.425 2.025 2.450 3,847,000 2.2772 11.49%
2017-11-29 0 0.435 0.430 0.440 0.385 0.435 11,620,000 4,768,500 0.4104 2.175 2.150 2.200 1.925 2.175 2,324,000 2.0519 10.13%
2017-11-28 0 0.395 0.395 0.405 0.375 0.420 37,313,073 14,411,043 0.3862 1.975 1.975 2.025 1.875 2.100 7,462,615 1.9311 -5.95%
2017-11-27 0 0.420 0.420 0.430 0.420 0.450 7,100,122 3,076,854 0.4334 2.100 2.100 2.150 2.100 2.250 1,420,024 2.1668 -6.67%
2017-11-24 0 0.450 0.445 0.450 0.435 0.450 5,278,458 2,342,060 0.4437 2.250 2.225 2.250 2.175 2.250 1,055,692 2.2185 3.45%
2017-11-23 0 0.435 0.430 0.435 0.430 0.465 11,720,000 5,200,300 0.4437 2.175 2.150 2.175 2.150 2.325 2,344,000 2.2186 0.00%
2017-11-22 0 0.435 0.435 0.440 0.410 0.475 20,167,036 8,999,267 0.4462 2.175 2.175 2.200 2.050 2.375 4,033,407 2.2312 3.57%
2017-11-21 0 0.420 0.420 0.425 0.415 0.500 35,271,250 15,795,793 0.4478 2.100 2.100 2.125 2.075 2.500 7,054,250 2.2392 -14.29%
2017-11-20 0 0.490 0.485 0.490 0.470 0.560 47,085,000 23,727,800 0.5039 2.450 2.425 2.450 2.350 2.800 9,417,000 2.5197 -12.50%
2017-11-17 0 0.560 0.550 0.560 0.520 0.580 35,550,122 19,646,898 0.5527 2.800 2.750 2.800 2.600 2.900 7,110,024 2.7633 5.66%
2017-11-16 0 0.530 0.520 0.530 0.485 0.550 31,886,250 16,676,425 0.5230 2.650 2.600 2.650 2.425 2.750 6,377,250 2.6150 9.28%
2017-11-15 0 0.485 0.485 0.490 0.480 0.495 4,590,250 2,239,265 0.4878 2.425 2.425 2.450 2.400 2.475 918,050 2.4392 0.00%
2017-11-14 0 0.485 0.480 0.485 0.480 0.500 7,500,000 3,660,850 0.4881 2.425 2.400 2.425 2.400 2.500 1,500,000 2.4406 -3.00%
2017-11-13 0 0.500 0.495 0.500 0.495 0.520 12,851,000 6,427,030 0.5001 2.500 2.475 2.500 2.475 2.600 2,570,200 2.5006 -1.96%
2017-11-10 0 0.510 0.500 0.520 0.500 0.540 12,180,000 6,197,000 0.5088 2.550 2.500 2.600 2.500 2.700 2,436,000 2.5439 -3.77%
2017-11-09 0 0.530 0.530 0.540 0.495 0.540 15,941,250 8,210,806 0.5151 2.650 2.650 2.700 2.475 2.700 3,188,250 2.5753 1.92%
2017-11-08 0 0.520 0.510 0.520 0.470 0.520 27,120,000 13,711,350 0.5056 2.600 2.550 2.600 2.350 2.600 5,424,000 2.5279 5.05%
2017-11-07 0 0.495 0.495 0.500 0.460 0.510 35,580,000 17,389,700 0.4887 2.475 2.475 2.500 2.300 2.550 7,116,000 2.4437 6.45%
2017-11-06 0 0.465 0.460 0.465 0.450 0.470 8,770,000 4,044,350 0.4612 2.325 2.300 2.325 2.250 2.350 1,754,000 2.3058 3.33%
2017-11-03 0 0.450 0.450 0.455 0.445 0.455 3,210,000 1,442,350 0.4493 2.250 2.250 2.275 2.225 2.275 642,000 2.2467 1.12%
2017-11-02 0 0.445 0.445 0.455 0.440 0.465 4,950,000 2,234,900 0.4515 2.225 2.225 2.275 2.200 2.325 990,000 2.2575 0.00%
2017-11-01 0 0.445 0.440 0.445 0.435 0.465 5,991,250 2,675,400 0.4466 2.225 2.200 2.225 2.175 2.325 1,198,250 2.2328 -4.30%
2017-10-31 0 0.465 0.460 0.470 0.450 0.485 11,580,802 5,389,268 0.4654 2.325 2.300 2.350 2.250 2.425 2,316,160 2.3268 -1.06%
2017-10-30 0 0.470 0.470 0.475 0.435 0.480 39,923,000 18,641,250 0.4669 2.350 2.350 2.375 2.175 2.400 7,984,600 2.3347 9.30%
2017-10-27 0 0.430 0.420 0.430 0.420 0.435 3,910,000 1,675,250 0.4285 2.150 2.100 2.150 2.100 2.175 782,000 2.1423 1.18%
2017-10-26 0 0.425 0.415 0.425 0.410 0.435 6,955,000 2,951,075 0.4243 2.125 2.075 2.125 2.050 2.175 1,391,000 2.1215 1.19%
2017-10-25 0 0.420 0.415 0.420 0.420 0.425 3,730,000 1,570,350 0.4210 2.100 2.075 2.100 2.100 2.125 746,000 2.1050 0.00%
2017-10-24 0 0.420 0.420 0.425 0.415 0.430 6,292,500 2,657,825 0.4224 2.100 2.100 2.125 2.075 2.150 1,258,500 2.1119 1.20%
2017-10-23 0 0.415 0.415 0.420 0.400 0.425 5,972,500 2,497,712 0.4182 2.075 2.075 2.100 2.000 2.125 1,194,500 2.0910 1.22%
2017-10-20 0 0.410 0.410 0.415 0.405 0.415 4,137,000 1,699,795 0.4109 2.050 2.050 2.075 2.025 2.075 827,400 2.0544 -1.20%
2017-10-19 0 0.415 0.405 0.415 0.405 0.435 6,580,256 2,750,406 0.4180 2.075 2.025 2.075 2.025 2.175 1,316,051 2.0899 -4.60%
2017-10-18 0 0.435 0.435 0.440 0.425 0.445 8,380,000 3,639,050 0.4343 2.175 2.175 2.200 2.125 2.225 1,676,000 2.1713 1.16%
2017-10-17 0 0.430 0.425 0.430 0.410 0.430 7,750,000 3,298,200 0.4256 2.150 2.125 2.150 2.050 2.150 1,550,000 2.1279 3.61%
2017-10-16 0 0.415 0.410 0.420 0.415 0.430 5,790,000 2,443,850 0.4221 2.075 2.050 2.100 2.075 2.150 1,158,000 2.1104 -3.49%
2017-10-13 0 0.430 0.425 0.430 0.415 0.445 10,910,000 4,690,950 0.4300 2.150 2.125 2.150 2.075 2.225 2,182,000 2.1498 -2.27%
2017-10-12 0 0.440 0.430 0.440 0.425 0.445 13,267,030 5,780,148 0.4357 2.200 2.150 2.200 2.125 2.225 2,653,406 2.1784 4.76%
2017-10-11 0 0.420 0.420 0.425 0.400 0.495 94,652,000 42,942,710 0.4537 2.100 2.100 2.125 2.000 2.475 18,930,400 2.2685 -7.69%
2017-10-10 0 0.455 0.450 0.455 0.400 0.460 59,191,250 25,554,425 0.4317 2.275 2.250 2.275 2.000 2.300 11,838,250 2.1586 13.75%
2017-10-09 0 0.400 0.400 0.405 0.375 0.405 18,010,000 6,983,800 0.3878 2.000 2.000 2.025 1.875 2.025 3,602,000 1.9389 5.26%
2017-10-06 0 0.380 0.380 0.385 0.375 0.395 15,905,000 6,122,250 0.3849 1.900 1.900 1.925 1.875 1.975 3,181,000 1.9246 -3.80%
2017-10-04 0 0.395 0.390 0.395 0.365 0.400 47,585,024 18,589,583 0.3907 1.975 1.950 1.975 1.825 2.000 9,517,005 1.9533 9.72%
2017-10-03 0 0.360 0.360 0.365 0.350 0.370 10,660,000 3,875,800 0.3636 1.800 1.800 1.825 1.750 1.850 2,132,000 1.8179 0.00%
2017-09-29 0 0.360 0.355 0.360 0.350 0.365 10,994,000 3,933,356 0.3578 1.800 1.775 1.800 1.750 1.825 2,198,800 1.7889 4.35%
2017-09-28 0 0.345 0.340 0.355 0.345 0.360 7,300,512 2,581,121 0.3536 1.725 1.700 1.775 1.725 1.800 1,460,102 1.7678 -1.43%
2017-09-27 0 0.350 0.350 0.355 0.350 0.370 10,380,000 3,750,600 0.3613 1.750 1.750 1.775 1.750 1.850 2,076,000 1.8066 1.45%
2017-09-26 0 0.345 0.345 0.350 0.320 0.360 15,500,000 5,318,400 0.3431 1.725 1.725 1.750 1.600 1.800 3,100,000 1.7156 2.99%
2017-09-25 0 0.335 0.330 0.335 0.325 0.335 13,750,000 4,544,950 0.3305 1.675 1.650 1.675 1.625 1.675 2,750,000 1.6527 -1.47%
2017-09-22 0 0.340 0.340 0.345 0.330 0.365 15,460,000 5,339,700 0.3454 1.700 1.700 1.725 1.650 1.825 3,092,000 1.7269 -6.85%
2017-09-21 0 0.365 0.365 0.370 0.365 0.375 9,520,000 3,501,950 0.3679 1.825 1.825 1.850 1.825 1.875 1,904,000 1.8393 -1.35%
2017-09-20 0 0.370 0.370 0.375 0.365 0.380 10,790,000 4,030,600 0.3735 1.850 1.850 1.875 1.825 1.900 2,158,000 1.8677 0.00%
2017-09-19 0 0.370 0.370 0.380 0.365 0.385 14,040,000 5,272,150 0.3755 1.850 1.850 1.900 1.825 1.925 2,808,000 1.8775 -2.63%
2017-09-18 0 0.380 0.380 0.390 0.350 0.410 47,440,000 18,316,900 0.3861 1.900 1.900 1.950 1.750 2.050 9,488,000 1.9305 4.11%
2017-09-15 0 0.365 0.350 0.355 0.355 0.375 17,562,500 6,422,525 0.3657 1.825 1.750 1.775 1.775 1.875 3,512,500 1.8285 -2.67%
2017-09-14 0 0.375 0.370 0.375 0.345 0.380 36,622,909 13,275,004 0.3625 1.875 1.850 1.875 1.725 1.900 7,324,582 1.8124 1.35%
2017-09-13 0 0.370 0.365 0.370 0.360 0.390 31,760,000 11,720,537 0.3690 1.850 1.825 1.850 1.800 1.950 6,352,000 1.8452 -2.63%
2017-09-12 0 0.380 0.375 0.380 0.335 0.380 51,691,000 18,432,630 0.3566 1.900 1.875 1.900 1.675 1.900 10,338,200 1.7830 13.43%
2017-09-11 0 0.335 0.330 0.340 0.310 0.365 73,083,000 24,717,965 0.3382 1.675 1.650 1.700 1.550 1.825 14,616,600 1.6911 8.06%
2017-09-08 0 0.310 0.305 0.310 0.290 0.330 47,490,000 14,773,600 0.3111 1.550 1.525 1.550 1.450 1.650 9,498,000 1.5554 5.08%
2017-09-07 0 0.295 0.295 0.300 0.280 0.320 49,115,000 14,825,050 0.3018 1.475 1.475 1.500 1.400 1.600 9,823,000 1.5092 0.00%
2017-09-06 0 0.295 0.290 0.295 0.265 0.305 64,372,500 18,340,712 0.2849 1.475 1.450 1.475 1.325 1.525 12,874,500 1.4246 0.00%
2017-09-05 0 0.295 0.290 0.295 0.212 0.300 198,373,750 52,038,071 0.2623 1.475 1.450 1.475 1.060 1.500 39,674,750 1.3116 39.81%
2017-09-04 0 0.211 0.210 0.211 0.207 0.220 14,875,000 3,186,265 0.2142 1.055 1.050 1.055 1.035 1.100 2,975,000 1.0710 -2.31%
2017-09-01 0 0.216 0.214 0.216 0.203 0.224 40,520,000 8,751,230 0.2160 1.080 1.070 1.080 1.015 1.120 8,104,000 1.0799 2.37%
2017-08-31 0 0.211 0.207 0.212 0.203 0.211 9,060,000 1,876,800 0.2072 1.055 1.035 1.060 1.015 1.055 1,812,000 1.0358 0.48%
2017-08-30 0 0.210 0.209 0.213 0.209 0.212 6,673,762 1,401,778 0.2100 1.050 1.045 1.065 1.045 1.060 1,334,752 1.0502 -1.87%
2017-08-29 0 0.214 0.209 0.214 0.207 0.218 8,720,000 1,843,230 0.2114 1.070 1.045 1.070 1.035 1.090 1,744,000 1.0569 0.94%
2017-08-28 0 0.212 0.212 0.215 0.203 0.215 9,690,000 2,034,850 0.2100 1.060 1.060 1.075 1.015 1.075 1,938,000 1.0500 -1.40%
2017-08-25 0 0.215 0.217 0.218 0.209 0.219 9,035,000 1,937,715 0.2145 1.075 1.085 1.090 1.045 1.095 1,807,000 1.0723 0.00%
2017-08-24 0 0.215 0.215 0.217 0.215 0.221 5,663,000 1,235,577 0.2182 1.075 1.075 1.085 1.075 1.105 1,132,600 1.0909 -2.71%
2017-08-22 0 0.221 0.221 0.222 0.210 0.225 21,420,000 4,676,840 0.2183 1.105 1.105 1.110 1.050 1.125 4,284,000 1.0917 5.24%
2017-08-21 0 0.210 0.208 0.214 0.208 0.216 5,400,000 1,147,470 0.2125 1.050 1.040 1.070 1.040 1.080 1,080,000 1.0625 -1.87%
2017-08-18 0 0.214 0.214 0.215 0.200 0.223 22,830,000 4,859,920 0.2129 1.070 1.070 1.075 1.000 1.115 4,566,000 1.0644 2.88%
2017-08-17 0 0.208 0.207 0.210 0.202 0.210 13,940,000 2,897,220 0.2078 1.040 1.035 1.050 1.010 1.050 2,788,000 1.0392 -1.89%
2017-08-16 0 0.212 0.211 0.212 0.207 0.216 12,285,000 2,602,075 0.2118 1.060 1.055 1.060 1.035 1.080 2,457,000 1.0590 -1.40%
2017-08-15 0 0.215 0.215 0.216 0.214 0.226 11,260,000 2,453,640 0.2179 1.075 1.075 1.080 1.070 1.130 2,252,000 1.0895 -3.15%
2017-08-14 0 0.222 0.222 0.223 0.217 0.232 31,930,000 7,153,920 0.2241 1.110 1.110 1.115 1.085 1.160 6,386,000 1.1203 1.83%
2017-08-11 0 0.218 0.220 0.221 0.208 0.224 24,612,500 5,348,517 0.2173 1.090 1.100 1.105 1.040 1.120 4,922,500 1.0865 -0.46%
2017-08-10 0 0.219 0.218 0.219 0.205 0.233 34,810,000 7,535,650 0.2165 1.095 1.090 1.095 1.025 1.165 6,962,000 1.0824 -6.01%
2017-08-09 0 0.233 0.232 0.233 0.229 0.246 34,220,000 8,134,170 0.2377 1.165 1.160 1.165 1.145 1.230 6,844,000 1.1885 0.87%
2017-08-08 0 0.231 0.230 0.231 0.230 0.244 20,066,411 4,722,028 0.2353 1.155 1.150 1.155 1.150 1.220 4,013,282 1.1766 -2.12%
2017-08-07 0 0.236 0.235 0.236 0.228 0.241 46,680,000 10,987,570 0.2354 1.180 1.175 1.180 1.140 1.205 9,336,000 1.1769 3.51%
2017-08-04 0 0.228 0.227 0.228 0.214 0.270 212,652,500 50,704,320 0.2384 1.140 1.135 1.140 1.070 1.350 42,530,500 1.1922 0.00%
2017-08-03 0 0.228 0.226 0.227 0.208 0.230 90,440,000 20,127,120 0.2225 1.140 1.130 1.135 1.040 1.150 18,088,000 1.1127 8.57%
2017-08-02 0 0.210 0.210 0.211 0.202 0.228 113,677,612 24,588,128 0.2163 1.050 1.050 1.055 1.010 1.140 22,735,522 1.0815 1.45%
2017-08-01 0 0.207 0.208 0.210 0.180 0.227 110,860,000 23,148,240 0.2088 1.035 1.040 1.050 0.900 1.135 22,172,000 1.0440 11.89%
2017-07-31 0 0.185 0.183 0.185 0.177 0.198 55,440,000 10,286,690 0.1855 0.925 0.915 0.925 0.885 0.990 11,088,000 0.9277 -7.04%
2017-07-28 0 0.199 0.198 0.199 0.197 0.211 52,096,807 10,526,346 0.2021 0.995 0.990 0.995 0.985 1.055 10,419,361 1.0103 -0.50%
2017-07-27 0 0.200 0.199 0.200 0.182 0.212 163,103,250 32,844,870 0.2014 1.000 0.995 1.000 0.910 1.060 32,620,650 1.0069 9.29%
2017-07-26 0 0.183 0.182 0.183 0.156 0.192 146,630,000 26,045,470 0.1776 0.915 0.910 0.915 0.780 0.960 29,326,000 0.8881 12.27%
2017-07-25 0 0.163 0.162 0.163 0.133 0.164 164,062,750 25,329,469 0.1544 0.815 0.810 0.815 0.665 0.820 32,812,550 0.7719 22.56%
2017-07-24 0 0.133 0.131 0.133 0.113 0.133 36,950,000 4,602,500 0.1246 0.665 0.655 0.665 0.565 0.665 7,390,000 0.6228 13.68%
2017-07-21 0 0.117 0.117 0.118 0.112 0.120 28,330,000 3,266,360 0.1153 0.585 0.585 0.590 0.560 0.600 5,666,000 0.5765 -2.50%
2017-07-20 0 0.120 0.118 0.120 0.114 0.126 23,080,000 2,747,680 0.1191 0.600 0.590 0.600 0.570 0.630 4,616,000 0.5953 3.45%
2017-07-19 0 0.116 0.116 0.118 0.116 0.125 14,830,000 1,759,760 0.1187 0.580 0.580 0.590 0.580 0.625 2,966,000 0.5933 -5.69%
2017-07-18 0 0.123 0.123 0.124 0.119 0.125 39,910,000 4,848,640 0.1215 0.615 0.615 0.620 0.595 0.625 7,982,000 0.6074 0.00%
2017-07-17 0 0.123 0.123 0.124 0.122 0.127 27,720,000 3,423,070 0.1235 0.615 0.615 0.620 0.610 0.635 5,544,000 0.6174 -3.15%
2017-07-14 0 0.127 0.127 0.128 0.125 0.136 45,609,500 5,835,116 0.1279 0.635 0.635 0.640 0.625 0.680 9,121,900 0.6397 -6.62%
2017-07-13 0 0.136 0.136 0.138 0.133 0.146 50,260,000 6,933,860 0.1380 0.680 0.680 0.690 0.665 0.730 10,052,000 0.6898 0.74%
2017-07-12 0 0.135 0.135 0.136 0.119 0.143 145,020,000 19,411,020 0.1339 0.675 0.675 0.680 0.595 0.715 29,004,000 0.6693 13.45%
2017-07-11 0 0.119 0.117 0.119 0.114 0.124 47,210,000 5,528,850 0.1171 0.595 0.585 0.595 0.570 0.620 9,442,000 0.5856 1.71%
2017-07-10 0 0.117 0.115 0.118 0.104 0.124 140,230,000 16,165,670 0.1153 0.585 0.575 0.590 0.520 0.620 28,046,000 0.5764 12.50%
2017-07-07 0 0.104 0.103 0.105 0.094 0.118 119,509,004 12,899,555 0.1079 0.520 0.515 0.525 0.470 0.590 23,901,801 0.5397 7.22%
2017-07-06 0 0.097 0.096 0.097 0.094 0.107 72,710,000 7,345,480 0.1010 0.485 0.480 0.485 0.470 0.535 14,542,000 0.5051 0.00%
2017-07-05 0 0.097 0.096 0.097 0.089 0.110 148,894,175 14,452,216 0.0971 0.485 0.480 0.485 0.445 0.550 29,778,835 0.4853 -9.35%
2017-07-04 0 0.107 0.106 0.108 0.103 0.134 135,972,506 15,601,565 0.1147 0.535 0.530 0.540 0.515 0.670 27,194,501 0.5737 -14.40%
2017-07-03 0 0.125 0.125 0.126 0.118 0.140 45,330,000 5,779,390 0.1275 0.625 0.625 0.630 0.590 0.700 9,066,000 0.6375 -10.71%
2017-06-30 0 0.140 0.140 0.141 0.137 0.174 149,386,250 22,443,362 0.1502 0.700 0.700 0.705 0.685 0.870 29,877,250 0.7512 -9.09%
2017-06-29 0 0.154 0.152 0.153 0.110 0.185 374,255,061 55,514,368 0.1483 0.770 0.760 0.765 0.550 0.925 74,851,012 0.7417 35.09%
2017-06-28 0 0.114 0.114 0.115 0.095 0.218 393,852,500 50,712,097 0.1288 0.570 0.570 0.575 0.475 1.090 78,770,500 0.6438 -41.54%
2017-06-27 0 0.195 0.196 0.197 0.046 0.560 422,406,000 59,348,880 0.1405 0.975 0.980 0.985 0.230 2.800 84,481,200 0.7025 -64.55%
2017-06-26 0 0.550 0.550 0.560 0.550 0.570 1,450,000 808,600 0.5577 2.750 2.750 2.800 2.750 2.850 290,000 2.7883 0.00%
2017-06-23 0 0.550 0.540 0.550 0.550 0.560 5,812,012 3,199,926 0.5506 2.750 2.700 2.750 2.750 2.800 1,162,402 2.7529 -1.79%
2017-06-22 0 0.560 0.550 0.570 0.560 0.570 2,700,000 1,513,600 0.5606 2.800 2.750 2.850 2.800 2.850 540,000 2.8030 0.00%
2017-06-21 0 0.560 0.560 0.570 0.560 0.570 1,020,000 572,700 0.5615 2.800 2.800 2.850 2.800 2.850 204,000 2.8074 0.00%
2017-06-20 0 0.560 0.560 0.570 0.560 0.570 600,750 341,805 0.5690 2.800 2.800 2.850 2.800 2.850 120,150 2.8448 -3.45%
2017-06-19 0 0.580 0.580 0.590 0.570 0.590 11,654,588 6,758,569 0.5799 2.900 2.900 2.950 2.850 2.950 2,330,918 2.8995 0.00%
2017-06-16 0 0.580 0.570 0.580 0.570 0.580 897,000 518,680 0.5782 2.900 2.850 2.900 2.850 2.900 179,400 2.8912 0.00%
2017-06-15 0 0.580 0.570 0.580 0.580 0.590 2,910,000 1,704,400 0.5857 2.900 2.850 2.900 2.900 2.950 582,000 2.9285 -3.33%
2017-06-14 0 0.600 0.580 0.600 0.570 0.600 4,781,284 2,734,267 0.5719 3.000 2.900 3.000 2.850 3.000 956,257 2.8593 3.45%
2017-06-13 0 0.580 0.570 0.580 0.570 0.600 4,550,000 2,606,500 0.5729 2.900 2.850 2.900 2.850 3.000 910,000 2.8643 0.00%
2017-06-12 0 0.580 0.580 0.600 0.580 0.600 5,457,805 3,168,270 0.5805 2.900 2.900 3.000 2.900 3.000 1,091,561 2.9025 -3.33%
2017-06-09 0 0.600 0.590 0.610 0.590 0.610 250,000 150,000 0.6000 3.000 2.950 3.050 2.950 3.050 50,000 3.0000 -3.23%
2017-06-08 0 0.620 0.590 0.620 0.590 0.620 957,500 573,800 0.5993 3.100 2.950 3.100 2.950 3.100 191,500 2.9963 0.00%
2017-06-07 0 0.620 0.600 0.620 0.580 0.630 2,630,000 1,573,600 0.5983 3.100 3.000 3.100 2.900 3.150 526,000 2.9916 0.00%
2017-06-06 0 0.620 0.620 0.640 0.560 0.640 17,300,250 9,962,032 0.5758 3.100 3.100 3.200 2.800 3.200 3,460,050 2.8792 8.77%
2017-06-05 0 0.570 0.550 0.570 0.550 0.570 2,947,838 1,650,419 0.5599 2.850 2.750 2.850 2.750 2.850 589,568 2.7994 0.00%
2017-06-02 0 0.570 0.560 0.570 0.560 0.570 655,256 367,883 0.5614 2.850 2.800 2.850 2.800 2.850 131,051 2.8072 0.00%
2017-06-01 0 0.570 0.550 0.570 0.550 0.570 1,545,000 860,200 0.5568 2.850 2.750 2.850 2.750 2.850 309,000 2.7838 1.79%
2017-05-31 0 0.560 0.560 0.570 0.550 0.590 4,845,250 2,677,020 0.5525 2.800 2.800 2.850 2.750 2.950 969,050 2.7625 -5.08%
2017-05-29 0 0.590 0.580 0.590 0.550 0.590 6,970,000 3,910,500 0.5610 2.950 2.900 2.950 2.750 2.950 1,394,000 2.8052 0.00%
2017-05-26 0 0.590 0.580 0.590 0.570 0.590 610,000 355,200 0.5823 2.950 2.900 2.950 2.850 2.950 122,000 2.9115 0.00%
2017-05-25 0 0.590 0.590 0.600 0.570 0.590 698,000 404,600 0.5797 2.950 2.950 3.000 2.850 2.950 139,600 2.8983 -1.67%
2017-05-24 0 0.600 0.590 0.600 0.550 0.630 4,194,250 2,470,160 0.5889 3.000 2.950 3.000 2.750 3.150 838,850 2.9447 5.26%
2017-05-23 0 0.570 0.550 0.570 0.540 0.570 9,010,000 4,893,600 0.5431 2.850 2.750 2.850 2.700 2.850 1,802,000 2.7156 0.00%
2017-05-22 0 0.570 0.550 0.570 0.550 0.580 910,000 511,700 0.5623 2.850 2.750 2.850 2.750 2.900 182,000 2.8115 0.00%
2017-05-19 0 0.570 0.550 0.570 0.540 0.580 21,090,000 11,629,800 0.5514 2.850 2.750 2.850 2.700 2.900 4,218,000 2.7572 0.00%
2017-05-18 0 0.570 0.550 0.570 0.520 0.580 3,610,000 1,969,200 0.5455 2.850 2.750 2.850 2.600 2.900 722,000 2.7274 1.79%
2017-05-17 0 0.560 0.540 0.560 0.500 0.560 13,039,500 6,819,555 0.5230 2.800 2.700 2.800 2.500 2.800 2,607,900 2.6150 12.00%
2017-05-16 0 0.500 0.490 0.495 0.490 0.580 17,700,000 9,154,550 0.5172 2.500 2.450 2.475 2.450 2.900 3,540,000 2.5860 -10.71%
2017-05-15 0 0.560 0.560 0.570 0.550 0.580 7,724,500 4,385,060 0.5677 2.800 2.800 2.850 2.750 2.900 1,544,900 2.8384 -3.45%
2017-05-12 0 0.580 0.550 0.580 0.540 0.580 3,590,000 1,975,300 0.5502 2.900 2.750 2.900 2.700 2.900 718,000 2.7511 3.57%
2017-05-11 0 0.560 0.550 0.560 0.550 0.560 240,000 134,200 0.5592 2.800 2.750 2.800 2.750 2.800 48,000 2.7958 1.82%
2017-05-10 0 0.550 0.550 0.560 0.540 0.560 5,069,026 2,786,473 0.5497 2.750 2.750 2.800 2.700 2.800 1,013,805 2.7485 -1.79%
2017-05-09 0 0.560 0.550 0.570 0.560 0.570 804,000 455,360 0.5664 2.800 2.750 2.850 2.800 2.850 160,800 2.8318 -1.75%
2017-05-08 0 0.570 0.560 0.570 0.560 0.570 607,512 342,081 0.5631 2.850 2.800 2.850 2.800 2.850 121,502 2.8154 -1.72%
2017-05-05 0 0.580 0.560 0.590 0.560 0.590 920,000 527,300 0.5732 2.900 2.800 2.950 2.800 2.950 184,000 2.8658 1.75%
2017-05-04 0 0.570 0.570 0.580 0.530 0.580 32,930,960 18,660,599 0.5667 2.850 2.850 2.900 2.650 2.900 6,586,192 2.8333 -3.39%
2017-05-02 0 0.590 0.570 0.590 0.560 0.590 2,220,000 1,256,400 0.5659 2.950 2.850 2.950 2.800 2.950 444,000 2.8297 0.00%
2017-04-28 0 0.590 0.580 0.590 0.570 0.590 510,000 290,900 0.5704 2.950 2.900 2.950 2.850 2.950 102,000 2.8520 1.72%
2017-04-27 0 0.580 0.580 0.590 0.560 0.600 7,660,000 4,441,700 0.5799 2.900 2.900 2.950 2.800 3.000 1,532,000 2.8993 1.75%
2017-04-26 0 0.570 0.560 0.580 0.570 0.580 850,000 488,500 0.5747 2.850 2.800 2.900 2.850 2.900 170,000 2.8735 -3.39%
2017-04-25 0 0.590 0.570 0.590 0.590 0.590 30,000 17,700 0.5900 2.950 2.850 2.950 2.950 2.950 6,000 2.9500 -1.67%
2017-04-24 0 0.600 0.570 0.600 0.570 0.610 1,260,000 741,300 0.5883 3.000 2.850 3.000 2.850 3.050 252,000 2.9417 1.69%
2017-04-21 0 0.590 0.570 0.590 0.570 0.590 16,520,000 9,634,200 0.5832 2.950 2.850 2.950 2.850 2.950 3,304,000 2.9159 -1.67%
2017-04-20 0 0.600 0.580 0.600 0.580 0.600 840,000 487,400 0.5802 3.000 2.900 3.000 2.900 3.000 168,000 2.9012 0.00%
2017-04-19 0 0.600 0.580 0.600 0.560 0.600 1,380,000 800,500 0.5801 3.000 2.900 3.000 2.800 3.000 276,000 2.9004 5.26%
2017-04-18 0 0.570 0.570 0.580 0.560 0.570 357,500 203,450 0.5691 2.850 2.850 2.900 2.800 2.850 71,500 2.8455 -3.39%
2017-04-13 0 0.590 0.590 0.600 0.580 0.600 970,000 569,000 0.5866 2.950 2.950 3.000 2.900 3.000 194,000 2.9330 -1.67%
2017-04-12 0 0.600 0.600 0.610 0.590 0.600 490,438 291,530 0.5944 3.000 3.000 3.050 2.950 3.000 98,088 2.9721 -3.23%
2017-04-11 0 0.620 0.590 0.620 0.560 0.630 5,393,750 3,111,625 0.5769 3.100 2.950 3.100 2.800 3.150 1,078,750 2.8845 6.90%
2017-04-10 0 0.580 0.580 0.600 0.580 0.600 855,000 506,200 0.5920 2.900 2.900 3.000 2.900 3.000 171,000 2.9602 -3.33%
2017-04-07 0 0.600 0.600 0.610 0.600 0.610 1,010,000 608,600 0.6026 3.000 3.000 3.050 3.000 3.050 202,000 3.0129 -1.64%
2017-04-06 0 0.610 0.600 0.620 0.600 0.610 151,000 91,970 0.6091 3.050 3.000 3.100 3.000 3.050 30,200 3.0454 0.00%
2017-04-05 0 0.610 0.610 0.620 0.610 0.620 490,100 299,456 0.6110 3.050 3.050 3.100 3.050 3.100 98,020 3.0550 -1.61%
2017-04-03 0 0.620 0.620 0.630 0.620 0.670 1,620,000 1,021,200 0.6304 3.100 3.100 3.150 3.100 3.350 324,000 3.1519 -7.46%
2017-03-31 0 0.670 0.660 0.670 0.600 0.670 6,160,648 3,943,856 0.6402 3.350 3.300 3.350 3.000 3.350 1,232,130 3.2008 11.67%
2017-03-30 0 0.600 0.590 0.600 0.590 0.620 620,000 372,400 0.6006 3.000 2.950 3.000 2.950 3.100 124,000 3.0032 -4.76%
2017-03-29 0 0.630 0.620 0.630 0.590 0.640 1,759,000 1,074,830 0.6110 3.150 3.100 3.150 2.950 3.200 351,800 3.0552 5.00%
2017-03-28 0 0.600 0.590 0.600 0.590 0.610 292,612 174,714 0.5971 3.000 2.950 3.000 2.950 3.050 58,522 2.9854 -1.64%
2017-03-27 0 0.610 0.590 0.610 0.580 0.620 1,271,311 749,996 0.5899 3.050 2.950 3.050 2.900 3.100 254,262 2.9497 3.39%
2017-03-24 0 0.590 0.590 0.610 0.580 0.610 20,149,533 12,060,999 0.5986 2.950 2.950 3.050 2.900 3.050 4,029,907 2.9929 -4.84%
2017-03-23 0 0.620 0.610 0.630 0.620 0.630 621,500 387,870 0.6241 3.100 3.050 3.150 3.100 3.150 124,300 3.1204 -1.59%
2017-03-22 0 0.630 0.620 0.630 0.610 0.640 3,050,000 1,892,600 0.6205 3.150 3.100 3.150 3.050 3.200 610,000 3.1026 -1.56%
2017-03-21 0 0.640 0.630 0.640 0.630 0.640 920,000 584,700 0.6355 3.200 3.150 3.200 3.150 3.200 184,000 3.1777 0.00%
2017-03-20 0 0.640 0.640 0.650 0.640 0.660 42,259,000 27,053,035 0.6402 3.200 3.200 3.250 3.200 3.300 8,451,800 3.2009 0.00%
2017-03-17 0 0.640 0.630 0.640 0.630 0.640 7,236,250 4,628,950 0.6397 3.200 3.150 3.200 3.150 3.200 1,447,250 3.1984 0.00%
2017-03-16 0 0.640 0.630 0.640 0.630 0.650 652,500 418,825 0.6419 3.200 3.150 3.200 3.150 3.250 130,500 3.2094 0.00%
2017-03-15 0 0.640 0.630 0.640 0.630 0.660 14,390,000 9,216,700 0.6405 3.200 3.150 3.200 3.150 3.300 2,878,000 3.2025 -3.03%
2017-03-14 0 0.660 0.660 0.670 0.660 0.680 1,060,000 716,900 0.6763 3.300 3.300 3.350 3.300 3.400 212,000 3.3816 -1.49%
2017-03-13 0 0.670 0.660 0.680 0.660 0.670 1,020,018 680,811 0.6674 3.350 3.300 3.400 3.300 3.350 204,004 3.3372 0.00%
2017-03-10 0 0.670 0.650 0.670 0.650 0.670 5,430,000 3,582,700 0.6598 3.350 3.250 3.350 3.250 3.350 1,086,000 3.2990 3.08%
2017-03-09 0 0.650 0.650 0.670 0.650 0.670 720,000 474,500 0.6590 3.250 3.250 3.350 3.250 3.350 144,000 3.2951 -1.52%
2017-03-08 0 0.660 0.650 0.670 0.660 0.680 1,622,200 1,080,168 0.6659 3.300 3.250 3.350 3.300 3.400 324,440 3.3293 0.00%
2017-03-07 0 0.660 0.650 0.660 0.650 0.660 570,012 375,807 0.6593 3.300 3.250 3.300 3.250 3.300 114,002 3.2965 1.54%
2017-03-06 0 0.650 0.650 0.660 0.640 0.670 2,422,500 1,582,250 0.6531 3.250 3.250 3.300 3.200 3.350 484,500 3.2657 3.17%
2017-03-03 0 0.630 0.630 0.640 0.620 0.630 1,861,500 1,167,885 0.6274 3.150 3.150 3.200 3.100 3.150 372,300 3.1369 -1.56%
2017-03-02 0 0.640 0.630 0.640 0.620 0.640 4,050,000 2,570,700 0.6347 3.200 3.150 3.200 3.100 3.200 810,000 3.1737 0.00%
2017-03-01 0 0.640 0.630 0.640 0.640 0.650 1,441,024 930,434 0.6457 3.200 3.150 3.200 3.200 3.250 288,205 3.2284 -3.03%
2017-02-28 0 0.660 0.650 0.660 0.650 0.660 670,000 438,200 0.6540 3.300 3.250 3.300 3.250 3.300 134,000 3.2701 0.00%
2017-02-27 0 0.660 0.660 0.670 0.660 0.680 330,000 220,300 0.6676 3.300 3.300 3.350 3.300 3.400 66,000 3.3379 -1.49%
2017-02-24 0 0.670 0.660 0.670 0.660 0.680 1,870,000 1,266,200 0.6771 3.350 3.300 3.350 3.300 3.400 374,000 3.3856 -2.90%
2017-02-23 0 0.690 0.680 0.690 0.620 0.700 40,856,770 27,592,509 0.6753 3.450 3.400 3.450 3.100 3.500 8,171,354 3.3767 1.47%
2017-02-22 0 0.680 0.660 0.680 0.620 0.680 2,330,000 1,508,000 0.6472 3.400 3.300 3.400 3.100 3.400 466,000 3.2361 4.62%
2017-02-21 0 0.650 0.640 0.650 0.650 0.660 19,000,000 12,535,700 0.6598 3.250 3.200 3.250 3.250 3.300 3,800,000 3.2989 -1.52%
2017-02-20 0 0.660 0.660 0.670 0.660 0.670 10,320,000 6,896,800 0.6683 3.300 3.300 3.350 3.300 3.350 2,064,000 3.3415 -1.49%
2017-02-17 0 0.670 0.660 0.670 0.670 0.680 558,000 378,875 0.6790 3.350 3.300 3.350 3.350 3.400 111,600 3.3949 -1.47%
2017-02-16 0 0.680 0.670 0.680 0.670 0.680 10,915,000 7,315,600 0.6702 3.400 3.350 3.400 3.350 3.400 2,183,000 3.3512 0.00%
2017-02-15 0 0.680 0.660 0.680 0.660 0.680 660,000 448,100 0.6789 3.400 3.300 3.400 3.300 3.400 132,000 3.3947 0.00%
2017-02-14 0 0.680 0.670 0.690 0.680 0.690 677,500 461,475 0.6811 3.400 3.350 3.450 3.400 3.450 135,500 3.4057 0.00%
2017-02-13 0 0.680 0.680 0.690 0.650 0.690 19,655,000 13,373,550 0.6804 3.400 3.400 3.450 3.250 3.450 3,931,000 3.4021 4.62%
2017-02-10 0 0.650 0.650 0.670 0.650 0.670 820,000 541,400 0.6602 3.250 3.250 3.350 3.250 3.350 164,000 3.3012 -1.52%
2017-02-09 0 0.660 0.660 0.680 0.660 0.700 1,285,292 879,127 0.6840 3.300 3.300 3.400 3.300 3.500 257,058 3.4200 -1.49%
2017-02-08 0 0.670 0.670 0.690 0.660 0.700 9,010,000 6,146,800 0.6822 3.350 3.350 3.450 3.300 3.500 1,802,000 3.4111 0.00%
2017-02-07 0 0.670 0.670 0.690 0.670 0.680 500,000 339,500 0.6790 3.350 3.350 3.450 3.350 3.400 100,000 3.3950 -1.47%
2017-02-06 0 0.680 0.680 0.690 0.680 0.690 2,795,000 1,909,350 0.6831 3.400 3.400 3.450 3.400 3.450 559,000 3.4157 1.49%
2017-02-03 0 0.670 0.670 0.680 0.640 0.710 7,071,250 4,853,112 0.6863 3.350 3.350 3.400 3.200 3.550 1,414,250 3.4316 6.35%
2017-02-02 0 0.630 0.630 0.640 0.630 0.640 140,000 88,700 0.6336 3.150 3.150 3.200 3.150 3.200 28,000 3.1679 -1.56%
2017-02-01 0 0.640 0.640 0.650 0.630 0.650 1,400,750 893,735 0.6380 3.200 3.200 3.250 3.150 3.250 280,150 3.1902 0.00%
2017-01-27 0 0.640 0.620 0.640 0.640 0.640 25,000 15,850 0.6340 3.200 3.100 3.200 3.200 3.200 5,000 3.1700 0.00%
2017-01-26 0 0.640 0.620 0.640 0.620 0.640 121,250 75,837 0.6255 3.200 3.100 3.200 3.100 3.200 24,250 3.1273 0.00%
2017-01-25 0 0.640 0.630 0.650 0.640 0.640 263,646 168,596 0.6395 3.200 3.150 3.250 3.200 3.200 52,729 3.1974 0.00%
2017-01-24 0 0.640 0.630 0.640 0.620 0.640 42,440,000 26,740,350 0.6301 3.200 3.150 3.200 3.100 3.200 8,488,000 3.1504 1.59%
2017-01-23 0 0.630 0.620 0.630 0.610 0.630 1,396,250 860,987 0.6166 3.150 3.100 3.150 3.050 3.150 279,250 3.0832 0.00%
2017-01-20 0 0.630 0.620 0.630 0.630 0.630 40,000 25,200 0.6300 3.150 3.100 3.150 3.150 3.150 8,000 3.1500 -1.56%
2017-01-19 0 0.640 0.620 0.640 0.620 0.640 547,500 343,800 0.6279 3.200 3.100 3.200 3.100 3.200 109,500 3.1397 -1.54%
2017-01-18 0 0.650 0.630 0.650 0.630 0.650 375,000 240,000 0.6400 3.250 3.150 3.250 3.150 3.250 75,000 3.2000 1.56%
2017-01-17 0 0.640 0.630 0.640 0.610 0.640 21,410,750 13,431,050 0.6273 3.200 3.150 3.200 3.050 3.200 4,282,150 3.1365 3.23%
2017-01-16 0 0.620 0.610 0.620 0.590 0.620 2,380,000 1,444,300 0.6068 3.100 3.050 3.100 2.950 3.100 476,000 3.0342 5.08%
2017-01-13 0 0.590 0.580 0.590 0.580 0.600 2,030,000 1,197,500 0.5899 2.950 2.900 2.950 2.900 3.000 406,000 2.9495 -1.67%
2017-01-12 0 0.600 0.600 0.610 0.600 0.610 220,000 132,300 0.6014 3.000 3.000 3.050 3.000 3.050 44,000 3.0068 -1.64%
2017-01-11 0 0.610 0.610 0.620 0.610 0.620 400,000 247,000 0.6175 3.050 3.050 3.100 3.050 3.100 80,000 3.0875 -1.61%
2017-01-10 0 0.620 0.620 0.630 0.600 0.630 19,680,000 12,033,500 0.6115 3.100 3.100 3.150 3.000 3.150 3,936,000 3.0573 0.00%
2017-01-09 0 0.620 0.600 0.620 0.600 0.630 1,910,000 1,158,100 0.6063 3.100 3.000 3.100 3.000 3.150 382,000 3.0317 0.00%
2017-01-06 0 0.620 0.610 0.630 0.620 0.630 710,000 442,000 0.6225 3.100 3.050 3.150 3.100 3.150 142,000 3.1127 0.00%
2017-01-05 0 0.620 0.620 0.630 0.620 0.640 1,189,000 744,910 0.6265 3.100 3.100 3.150 3.100 3.200 237,800 3.1325 0.00%
2017-01-04 0 0.620 0.620 0.630 0.620 0.630 17,530,000 10,878,000 0.6205 3.100 3.100 3.150 3.100 3.150 3,506,000 3.1027 -1.59%
2017-01-03 0 0.630 0.620 0.630 0.610 0.650 18,410,000 11,593,800 0.6298 3.150 3.100 3.150 3.050 3.250 3,682,000 3.1488 -3.08%
2016-12-30 0 0.650 0.650 0.660 0.640 0.670 17,340,000 11,284,200 0.6508 3.250 3.250 3.300 3.200 3.350 3,468,000 3.2538 0.00%
2016-12-29 0 0.650 0.650 0.660 0.640 0.710 50,725,000 34,446,950 0.6791 3.250 3.250 3.300 3.200 3.550 10,145,000 3.3955 1.56%
2016-12-28 0 0.640 0.630 0.640 0.630 0.640 15,840,500 10,120,750 0.6389 3.200 3.150 3.200 3.150 3.200 3,168,100 3.1946 1.59%
2016-12-23 0 0.630 0.630 0.640 0.620 0.640 30,287,500 19,211,100 0.6343 3.150 3.150 3.200 3.100 3.200 6,057,500 3.1715 -1.56%
2016-12-22 0 0.640 0.630 0.640 0.630 0.660 13,910,000 9,029,700 0.6492 3.200 3.150 3.200 3.150 3.300 2,782,000 3.2458 -1.54%
2016-12-21 0 0.650 0.640 0.650 0.640 0.650 170,000 110,200 0.6482 3.250 3.200 3.250 3.200 3.250 34,000 3.2412 0.00%
2016-12-20 0 0.650 0.630 0.650 0.640 0.650 11,920,000 7,747,500 0.6500 3.250 3.150 3.250 3.200 3.250 2,384,000 3.2498 0.00%
2016-12-19 0 0.650 0.640 0.650 0.620 0.660 4,365,000 2,796,200 0.6406 3.250 3.200 3.250 3.100 3.300 873,000 3.2030 3.17%
2016-12-16 0 0.630 0.630 0.640 0.630 0.660 1,174,200 754,256 0.6424 3.150 3.150 3.200 3.150 3.300 234,840 3.2118 -1.56%
2016-12-15 0 0.640 0.630 0.640 0.630 0.640 1,410,000 888,400 0.6301 3.200 3.150 3.200 3.150 3.200 282,000 3.1504 0.00%
2016-12-14 0 0.640 0.640 0.650 0.620 0.660 10,601,250 6,896,175 0.6505 3.200 3.200 3.250 3.100 3.300 2,120,250 3.2525 -3.03%
2016-12-13 0 0.660 0.650 0.660 0.640 0.660 7,230,000 4,763,200 0.6588 3.300 3.250 3.300 3.200 3.300 1,446,000 3.2941 0.00%
2016-12-12 0 0.660 0.660 0.670 0.650 0.680 12,790,000 8,491,600 0.6639 3.300 3.300 3.350 3.250 3.400 2,558,000 3.3196 0.00%
2016-12-09 0 0.660 0.650 0.670 0.650 0.670 1,330,000 883,500 0.6643 3.300 3.250 3.350 3.250 3.350 266,000 3.3214 0.00%
2016-12-08 0 0.660 0.660 0.670 0.630 0.660 3,201,750 2,060,850 0.6437 3.300 3.300 3.350 3.150 3.300 640,350 3.2183 3.13%
2016-12-07 0 0.640 0.630 0.640 0.620 0.650 9,235,060 5,888,036 0.6376 3.200 3.150 3.200 3.100 3.250 1,847,012 3.1879 -1.54%
2016-12-06 0 0.650 0.650 0.660 0.650 0.670 3,440,000 2,247,000 0.6532 3.250 3.250 3.300 3.250 3.350 688,000 3.2660 -1.52%
2016-12-05 0 0.660 0.640 0.660 0.640 0.670 1,322,500 864,425 0.6536 3.300 3.200 3.300 3.200 3.350 264,500 3.2681 1.54%
2016-12-02 0 0.650 0.640 0.660 0.640 0.670 2,233,750 1,459,025 0.6532 3.250 3.200 3.300 3.200 3.350 446,750 3.2659 -2.99%
2016-12-01 0 0.670 0.660 0.670 0.640 0.680 10,610,000 6,912,900 0.6515 3.350 3.300 3.350 3.200 3.400 2,122,000 3.2577 0.00%
2016-11-30 0 0.670 0.660 0.670 0.640 0.690 14,992,750 9,961,387 0.6644 3.350 3.300 3.350 3.200 3.450 2,998,550 3.3221 -1.47%
2016-11-29 0 0.680 0.680 0.690 0.680 0.720 2,280,000 1,590,900 0.6978 3.400 3.400 3.450 3.400 3.600 456,000 3.4888 -1.45%
2016-11-28 0 0.690 0.680 0.690 0.660 0.720 5,702,500 3,970,625 0.6963 3.450 3.400 3.450 3.300 3.600 1,140,500 3.4815 6.15%
2016-11-25 0 0.650 0.650 0.660 0.640 0.710 47,490,000 32,172,200 0.6775 3.250 3.250 3.300 3.200 3.550 9,498,000 3.3873 0.00%
2016-11-24 0 0.650 0.630 0.640 0.630 0.670 2,080,000 1,341,700 0.6450 3.250 3.150 3.200 3.150 3.350 416,000 3.2252 -1.52%
2016-11-23 0 0.660 0.650 0.660 0.560 0.710 29,810,250 18,722,060 0.6280 3.300 3.250 3.300 2.800 3.550 5,962,050 3.1402 4.76%
2016-11-22 0 0.630 0.630 0.640 0.610 0.730 47,294,600 31,807,924 0.6725 3.150 3.150 3.200 3.050 3.650 9,458,920 3.3627 -13.70%
2016-11-21 0 0.730 0.720 0.730 0.700 0.780 12,250,000 8,916,800 0.7279 3.650 3.600 3.650 3.500 3.900 2,450,000 3.6395 -5.19%
2016-11-18 0 0.770 0.760 0.770 0.760 0.790 42,793,750 33,009,850 0.7714 3.850 3.800 3.850 3.800 3.950 8,558,750 3.8569 -1.28%
2016-11-17 0 0.780 0.770 0.780 0.760 0.800 2,079,000 1,630,370 0.7842 3.900 3.850 3.900 3.800 4.000 415,800 3.9210 1.30%
2016-11-16 0 0.770 0.770 0.780 0.760 0.790 880,000 680,900 0.7738 3.850 3.850 3.900 3.800 3.950 176,000 3.8688 0.00%
2016-11-15 0 0.770 0.770 0.780 0.760 0.780 875,000 671,900 0.7679 3.850 3.850 3.900 3.800 3.900 175,000 3.8394 -2.53%
2016-11-14 0 0.790 0.760 0.790 0.770 0.790 12,280,000 9,593,200 0.7812 3.950 3.800 3.950 3.850 3.950 2,456,000 3.9060 -1.25%
2016-11-11 0 0.800 0.790 0.800 0.780 0.810 1,470,000 1,166,800 0.7937 4.000 3.950 4.000 3.900 4.050 294,000 3.9687 0.00%
2016-11-10 0 0.800 0.790 0.810 0.790 0.820 3,315,000 2,657,750 0.8017 4.000 3.950 4.050 3.950 4.100 663,000 4.0087 0.00%
2016-11-09 0 0.800 0.790 0.800 0.750 0.830 19,281,758 15,046,871 0.7804 4.000 3.950 4.000 3.750 4.150 3,856,352 3.9018 -3.61%
2016-11-08 0 0.830 0.820 0.830 0.800 0.900 43,214,358 36,444,848 0.8434 4.150 4.100 4.150 4.000 4.500 8,642,872 4.2168 1.22%
2016-11-07 0 0.820 0.820 0.830 0.780 0.830 3,720,000 3,004,700 0.8077 4.100 4.100 4.150 3.900 4.150 744,000 4.0386 1.23%
2016-11-04 0 0.810 0.800 0.810 0.760 0.810 6,147,750 4,829,675 0.7856 4.050 4.000 4.050 3.800 4.050 1,229,550 3.9280 5.19%
2016-11-03 0 0.770 0.770 0.780 0.720 0.800 13,551,280 10,295,747 0.7598 3.850 3.850 3.900 3.600 4.000 2,710,256 3.7988 -6.10%
2016-11-02 0 0.820 0.810 0.820 0.780 0.830 8,499,000 6,738,060 0.7928 4.100 4.050 4.100 3.900 4.150 1,699,800 3.9640 -2.38%
2016-11-01 0 0.840 0.830 0.840 0.820 0.850 20,400,006 16,929,704 0.8299 4.200 4.150 4.200 4.100 4.250 4,080,001 4.1494 2.44%
2016-10-31 0 0.820 0.810 0.830 0.800 0.840 4,776,000 3,937,080 0.8243 4.100 4.050 4.150 4.000 4.200 955,200 4.1217 -1.20%
2016-10-28 0 0.830 0.820 0.830 0.820 0.870 3,750,000 3,151,900 0.8405 4.150 4.100 4.150 4.100 4.350 750,000 4.2025 -3.49%
2016-10-27 0 0.860 0.850 0.860 0.750 0.880 97,713,750 77,325,312 0.7913 4.300 4.250 4.300 3.750 4.400 19,542,750 3.9567 7.50%
2016-10-26 0 0.800 0.800 0.810 0.750 0.970 80,469,500 70,269,415 0.8732 4.000 4.000 4.050 3.750 4.850 16,093,900 4.3662 -14.89%
2016-10-25 0 0.940 0.930 0.940 0.890 0.960 11,099,000 10,317,200 0.9296 4.700 4.650 4.700 4.450 4.800 2,219,800 4.6478 5.62%
2016-10-24 0 0.890 0.880 0.890 0.880 0.950 29,313,750 26,436,500 0.9018 4.450 4.400 4.450 4.400 4.750 5,862,750 4.5092 -2.20%
2016-10-20 0 0.910 0.900 0.910 0.820 0.920 24,309,750 21,408,597 0.8807 4.550 4.500 4.550 4.100 4.600 4,861,950 4.4033 10.98%
2016-10-19 0 0.820 0.820 0.830 0.800 0.850 11,670,000 9,620,300 0.8244 4.100 4.100 4.150 4.000 4.250 2,334,000 4.1218 -1.20%
2016-10-18 0 0.830 0.820 0.830 0.780 0.850 11,922,250 9,801,192 0.8221 4.150 4.100 4.150 3.900 4.250 2,384,450 4.1105 2.47%
2016-10-17 0 0.810 0.800 0.820 0.690 0.840 45,994,250 35,152,040 0.7643 4.050 4.000 4.100 3.450 4.200 9,198,850 3.8214 14.08%
2016-10-14 0 0.710 0.700 0.710 0.650 0.720 44,448,735 30,147,739 0.6783 3.550 3.500 3.550 3.250 3.600 8,889,747 3.3913 5.97%
2016-10-13 0 0.670 0.670 0.680 0.650 0.680 3,845,000 2,542,650 0.6613 3.350 3.350 3.400 3.250 3.400 769,000 3.3064 0.00%
2016-10-12 0 0.670 0.660 0.670 0.660 0.670 1,832,500 1,227,375 0.6698 3.350 3.300 3.350 3.300 3.350 366,500 3.3489 1.52%
2016-10-11 0 0.660 0.660 0.670 0.660 0.670 2,570,000 1,700,600 0.6617 3.300 3.300 3.350 3.300 3.350 514,000 3.3086 -1.49%
2016-10-07 0 0.670 0.660 0.670 0.670 0.680 2,107,500 1,418,525 0.6731 3.350 3.300 3.350 3.350 3.400 421,500 3.3654 -1.47%
2016-10-06 0 0.680 0.670 0.680 0.660 0.680 3,388,900 2,279,934 0.6728 3.400 3.350 3.400 3.300 3.400 677,780 3.3638 3.03%
2016-10-05 0 0.660 0.660 0.670 0.640 0.670 4,350,000 2,833,600 0.6514 3.300 3.300 3.350 3.200 3.350 870,000 3.2570 3.13%
2016-10-04 0 0.640 0.640 0.650 0.640 0.700 10,830,000 7,241,400 0.6686 3.200 3.200 3.250 3.200 3.500 2,166,000 3.3432 -4.48%
2016-10-03 0 0.670 0.670 0.690 0.650 0.700 9,610,000 6,533,400 0.6799 3.350 3.350 3.450 3.250 3.500 1,922,000 3.3993 0.00%
2016-09-30 0 0.670 0.650 0.670 0.620 0.670 2,682,500 1,731,250 0.6454 3.350 3.250 3.350 3.100 3.350 536,500 3.2269 4.69%
2016-09-29 0 0.640 0.630 0.650 0.620 0.650 6,372,000 4,045,500 0.6349 3.200 3.150 3.250 3.100 3.250 1,274,400 3.1744 -1.54%
2016-09-28 0 0.650 0.640 0.650 0.640 0.650 3,120,000 2,011,900 0.6448 3.250 3.200 3.250 3.200 3.250 624,000 3.2242 0.00%
2016-09-27 0 0.650 0.640 0.650 0.640 0.660 5,440,000 3,513,400 0.6458 3.250 3.200 3.250 3.200 3.300 1,088,000 3.2292 0.00%
2016-09-26 0 0.650 0.640 0.660 0.650 0.680 11,774,024 7,878,995 0.6692 3.250 3.200 3.300 3.250 3.400 2,354,805 3.3459 -1.52%
2016-09-23 0 0.660 0.660 0.670 0.660 0.700 5,490,000 3,760,700 0.6850 3.300 3.300 3.350 3.300 3.500 1,098,000 3.4250 -1.49%
2016-09-22 0 0.670 0.670 0.680 0.650 0.710 21,964,000 14,977,750 0.6819 3.350 3.350 3.400 3.250 3.550 4,392,800 3.4096 4.69%
2016-09-21 0 0.640 0.630 0.640 0.630 0.650 2,821,750 1,805,067 0.6397 3.200 3.150 3.200 3.150 3.250 564,350 3.1985 -1.54%
2016-09-20 0 0.650 0.640 0.650 0.630 0.680 11,189,250 7,152,142 0.6392 3.250 3.200 3.250 3.150 3.400 2,237,850 3.1960 -2.99%
2016-09-19 0 0.670 0.660 0.670 0.660 0.710 9,804,500 6,618,720 0.6751 3.350 3.300 3.350 3.300 3.550 1,960,900 3.3753 -4.29%
2016-09-15 0 0.700 0.700 0.710 0.670 0.740 17,335,250 12,345,450 0.7122 3.500 3.500 3.550 3.350 3.700 3,467,050 3.5608 4.48%
2016-09-14 0 0.670 0.660 0.670 0.610 0.670 5,700,000 3,737,440 0.6557 3.350 3.300 3.350 3.050 3.350 1,140,000 3.2785 6.35%
2016-09-13 0 0.630 0.620 0.630 0.620 0.640 4,150,000 2,610,100 0.6289 3.150 3.100 3.150 3.100 3.200 830,000 3.1447 1.61%
2016-09-12 0 0.620 0.610 0.620 0.600 0.650 10,878,750 6,711,975 0.6170 3.100 3.050 3.100 3.000 3.250 2,175,750 3.0849 -4.62%
2016-09-09 0 0.650 0.650 0.670 0.650 0.680 4,501,250 2,983,900 0.6629 3.250 3.250 3.350 3.250 3.400 900,250 3.3145 0.00%
2016-09-08 0 0.650 0.650 0.660 0.650 0.680 3,780,501 2,498,810 0.6610 3.250 3.250 3.300 3.250 3.400 756,100 3.3049 -2.99%
2016-09-07 0 0.670 0.660 0.670 0.610 0.680 18,705,750 12,064,980 0.6450 3.350 3.300 3.350 3.050 3.400 3,741,150 3.2249 0.00%
2016-09-06 0 0.670 0.670 0.680 0.640 0.710 21,360,500 14,541,850 0.6808 3.350 3.350 3.400 3.200 3.550 4,272,100 3.4039 4.69%
2016-09-05 0 0.640 0.640 0.650 0.630 0.650 3,750,000 2,412,500 0.6433 3.200 3.200 3.250 3.150 3.250 750,000 3.2167 1.59%
2016-09-02 0 0.630 0.630 0.640 0.620 0.640 3,420,000 2,165,400 0.6332 3.150 3.150 3.200 3.100 3.200 684,000 3.1658 0.00%
2016-09-01 0 0.630 0.630 0.640 0.610 0.660 13,158,000 8,449,830 0.6422 3.150 3.150 3.200 3.050 3.300 2,631,600 3.2109 3.28%
2016-08-31 0 0.610 0.600 0.610 0.600 0.620 7,906,000 4,817,580 0.6094 3.050 3.000 3.050 3.000 3.100 1,581,200 3.0468 1.67%
2016-08-30 0 0.600 0.600 0.620 0.590 0.630 13,737,500 8,494,375 0.6183 3.000 3.000 3.100 2.950 3.150 2,747,500 3.0917 -1.64%
2016-08-29 0 0.610 0.600 0.610 0.550 0.610 19,523,500 11,515,775 0.5898 3.050 3.000 3.050 2.750 3.050 3,904,700 2.9492 12.96%
2016-08-26 0 0.540 0.540 0.550 0.485 0.580 16,870,000 9,145,650 0.5421 2.700 2.700 2.750 2.425 2.900 3,374,000 2.7106 9.09%
2016-08-25 0 0.495 0.495 0.500 0.495 0.500 923,500 457,517 0.4954 2.475 2.475 2.500 2.475 2.500 184,700 2.4771 0.00%
2016-08-24 0 0.495 0.495 0.500 0.485 0.510 2,566,500 1,273,870 0.4963 2.475 2.475 2.500 2.425 2.550 513,300 2.4817 0.00%
2016-08-23 0 0.495 0.495 0.500 0.495 0.510 5,760,000 2,893,700 0.5024 2.475 2.475 2.500 2.475 2.550 1,152,000 2.5119 0.00%
2016-08-22 0 0.495 0.495 0.500 0.455 0.510 16,152,500 7,834,350 0.4850 2.475 2.475 2.500 2.275 2.550 3,230,500 2.4251 11.24%
2016-08-19 0 0.445 0.445 0.450 0.445 0.465 4,420,000 2,014,000 0.4557 2.225 2.225 2.250 2.225 2.325 884,000 2.2783 1.14%
2016-08-18 0 0.440 0.445 0.455 0.440 0.475 13,062,250 6,036,467 0.4621 2.200 2.225 2.275 2.200 2.375 2,612,450 2.3107 1.15%
2016-08-17 0 0.435 0.435 0.440 0.430 0.465 5,920,000 2,648,650 0.4474 2.175 2.175 2.200 2.150 2.325 1,184,000 2.2370 3.57%
2016-08-16 0 0.420 0.420 0.425 0.410 0.475 16,006,000 7,079,340 0.4423 2.100 2.100 2.125 2.050 2.375 3,201,200 2.2115 2.44%
2016-08-15 0 0.410 0.405 0.410 0.400 0.430 4,560,000 1,891,300 0.4148 2.050 2.025 2.050 2.000 2.150 912,000 2.0738 -2.38%
2016-08-12 0 0.420 0.415 0.425 0.415 0.445 5,690,000 2,404,100 0.4225 2.100 2.075 2.125 2.075 2.225 1,138,000 2.1126 -1.18%
2016-08-11 0 0.425 0.420 0.425 0.395 0.450 17,460,000 7,360,700 0.4216 2.125 2.100 2.125 1.975 2.250 3,492,000 2.1079 -1.16%
2016-08-10 0 0.430 0.430 0.435 0.430 0.485 13,885,000 6,358,075 0.4579 2.150 2.150 2.175 2.150 2.425 2,777,000 2.2895 -11.34%
2016-08-09 0 0.485 0.480 0.485 0.475 0.490 5,880,000 2,835,700 0.4823 2.425 2.400 2.425 2.375 2.450 1,176,000 2.4113 3.19%
2016-08-08 0 0.470 0.470 0.480 0.470 0.500 5,250,000 2,549,150 0.4856 2.350 2.350 2.400 2.350 2.500 1,050,000 2.4278 -3.09%
2016-08-05 0 0.485 0.485 0.495 0.485 0.510 4,797,671 2,374,507 0.4949 2.425 2.425 2.475 2.425 2.550 959,534 2.4746 -1.02%
2016-08-04 0 0.490 0.490 0.495 0.490 0.520 6,384,250 3,177,690 0.4977 2.450 2.450 2.475 2.450 2.600 1,276,850 2.4887 -2.00%
2016-08-03 0 0.500 0.495 0.500 0.455 0.500 6,816,280 3,335,238 0.4893 2.500 2.475 2.500 2.275 2.500 1,363,256 2.4465 2.04%
2016-08-01 0 0.490 0.485 0.490 0.490 0.550 40,715,000 20,436,850 0.5019 2.450 2.425 2.450 2.450 2.750 8,143,000 2.5097 -7.55%
2016-07-29 0 0.530 0.530 0.540 0.530 0.570 9,620,000 5,320,300 0.5530 2.650 2.650 2.700 2.650 2.850 1,924,000 2.7652 -3.64%
2016-07-28 0 0.550 0.550 0.560 0.550 0.600 8,790,000 5,014,600 0.5705 2.750 2.750 2.800 2.750 3.000 1,758,000 2.8524 -8.33%
2016-07-27 0 0.600 0.590 0.600 0.580 0.630 5,386,250 3,228,250 0.5994 3.000 2.950 3.000 2.900 3.150 1,077,250 2.9968 -3.23%
2016-07-26 0 0.620 0.620 0.630 0.580 0.650 12,140,000 7,541,300 0.6212 3.100 3.100 3.150 2.900 3.250 2,428,000 3.1060 8.77%
2016-07-25 0 0.570 0.570 0.580 0.570 0.600 2,410,000 1,388,200 0.5760 2.850 2.850 2.900 2.850 3.000 482,000 2.8801 -3.39%
2016-07-22 0 0.590 0.580 0.590 0.570 0.610 4,200,000 2,444,300 0.5820 2.950 2.900 2.950 2.850 3.050 840,000 2.9099 -1.67%
2016-07-21 0 0.600 0.600 0.610 0.600 0.690 17,230,000 10,990,350 0.6379 3.000 3.000 3.050 3.000 3.450 3,446,000 3.1893 -4.76%
2016-07-20 0 0.630 0.620 0.640 0.620 0.690 11,032,854 7,255,549 0.6576 3.150 3.100 3.200 3.100 3.450 2,206,571 3.2882 -5.97%
2016-07-19 0 0.670 0.660 0.670 0.530 0.670 29,747,000 18,155,415 0.6103 3.350 3.300 3.350 2.650 3.350 5,949,400 3.0516 31.37%
2016-07-18 0 0.510 0.510 0.530 0.510 0.530 141,500 73,720 0.5210 2.550 2.550 2.650 2.550 2.650 28,300 2.6049 -3.77%
2016-07-15 0 0.530 0.510 0.530 0.520 0.540 2,122,500 1,117,050 0.5263 2.650 2.550 2.650 2.600 2.700 424,500 2.6314 -1.85%
2016-07-14 0 0.540 0.530 0.540 0.510 0.550 6,280,250 3,344,125 0.5325 2.700 2.650 2.700 2.550 2.750 1,256,050 2.6624 8.00%
2016-07-13 0 0.500 0.495 0.510 0.490 0.510 3,550,000 1,761,950 0.4963 2.500 2.475 2.550 2.450 2.550 710,000 2.4816 -1.96%
2016-07-12 0 0.510 0.510 0.520 0.495 0.520 2,030,000 1,032,600 0.5087 2.550 2.550 2.600 2.475 2.600 406,000 2.5433 0.00%
2016-07-11 0 0.510 0.500 0.510 0.500 0.520 3,060,000 1,551,500 0.5070 2.550 2.500 2.550 2.500 2.600 612,000 2.5351 -1.92%
2016-07-08 0 0.520 0.510 0.520 0.490 0.520 4,270,000 2,134,400 0.4999 2.600 2.550 2.600 2.450 2.600 854,000 2.4993 1.96%
2016-07-07 0 0.510 0.510 0.520 0.500 0.520 420,000 214,800 0.5114 2.550 2.550 2.600 2.500 2.600 84,000 2.5571 0.00%
2016-07-06 0 0.510 0.500 0.510 0.500 0.520 3,210,000 1,630,200 0.5079 2.550 2.500 2.550 2.500 2.600 642,000 2.5393 -3.77%
2016-07-05 0 0.530 0.520 0.530 0.520 0.540 650,000 344,000 0.5292 2.650 2.600 2.650 2.600 2.700 130,000 2.6462 0.00%
2016-07-04 0 0.530 0.530 0.540 0.510 0.550 3,716,500 1,961,250 0.5277 2.650 2.650 2.700 2.550 2.750 743,300 2.6386 -3.64%
2016-06-30 0 0.550 0.540 0.550 0.550 0.560 1,242,500 686,200 0.5523 2.750 2.700 2.750 2.750 2.800 248,500 2.7614 1.85%
2016-06-29 0 0.540 0.530 0.540 0.540 0.570 1,760,000 969,400 0.5508 2.700 2.650 2.700 2.700 2.850 352,000 2.7540 -1.82%
2016-06-28 0 0.550 0.550 0.560 0.530 0.550 850,000 459,000 0.5400 2.750 2.750 2.800 2.650 2.750 170,000 2.7000 0.00%
2016-06-27 0 0.550 0.550 0.560 0.550 0.560 1,140,000 629,100 0.5518 2.750 2.750 2.800 2.750 2.800 228,000 2.7592 -1.79%
2016-06-24 0 0.560 0.560 0.570 0.530 0.610 5,510,000 3,050,000 0.5535 2.800 2.800 2.850 2.650 3.050 1,102,000 2.7677 -8.20%
2016-06-23 0 0.610 0.610 0.620 0.610 0.640 1,137,500 709,150 0.6234 3.050 3.050 3.100 3.050 3.200 227,500 3.1171 -3.17%
2016-06-22 0 0.630 0.620 0.630 0.590 0.640 6,597,500 4,104,925 0.6222 3.150 3.100 3.150 2.950 3.200 1,319,500 3.1110 3.28%
2016-06-21 0 0.610 0.600 0.610 0.560 0.630 6,552,500 3,958,000 0.6040 3.050 3.000 3.050 2.800 3.150 1,310,500 3.0202 8.93%
2016-06-20 0 0.560 0.550 0.570 0.550 0.560 499,500 275,727 0.5520 2.800 2.750 2.850 2.750 2.800 99,900 2.7600 0.00%
2016-06-17 0 0.560 0.560 0.570 0.560 0.570 787,500 443,775 0.5635 2.800 2.800 2.850 2.800 2.850 157,500 2.8176 -1.75%
2016-06-16 0 0.570 0.550 0.570 0.550 0.570 925,000 512,650 0.5542 2.850 2.750 2.850 2.750 2.850 185,000 2.7711 1.79%
2016-06-15 0 0.560 0.560 0.570 0.540 0.570 780,000 435,800 0.5587 2.800 2.800 2.850 2.700 2.850 156,000 2.7936 1.82%
2016-06-14 0 0.550 0.550 0.560 0.530 0.560 2,101,000 1,161,320 0.5527 2.750 2.750 2.800 2.650 2.800 420,200 2.7637 3.77%
2016-06-13 0 0.530 0.530 0.540 0.530 0.570 3,277,500 1,812,675 0.5531 2.650 2.650 2.700 2.650 2.850 655,500 2.7653 -8.62%
2016-06-10 0 0.580 0.560 0.580 0.560 0.630 15,220,000 9,085,900 0.5970 2.900 2.800 2.900 2.800 3.150 3,044,000 2.9849 3.57%
2016-06-08 0 0.560 0.540 0.560 0.550 0.580 3,570,000 1,991,000 0.5577 2.800 2.700 2.800 2.750 2.900 714,000 2.7885 -3.45%
2016-06-07 0 0.580 0.570 0.580 0.560 0.590 3,470,000 1,986,600 0.5725 2.900 2.850 2.900 2.800 2.950 694,000 2.8625 3.57%
2016-06-06 0 0.560 0.560 0.570 0.540 0.590 6,965,000 3,927,500 0.5639 2.800 2.800 2.850 2.700 2.950 1,393,000 2.8195 3.70%
2016-06-03 0 0.540 0.540 0.550 0.510 0.550 3,524,500 1,862,960 0.5286 2.700 2.700 2.750 2.550 2.750 704,900 2.6429 5.88%
2016-06-02 0 0.510 0.510 0.520 0.500 0.530 2,120,000 1,070,000 0.5047 2.550 2.550 2.600 2.500 2.650 424,000 2.5236 0.00%
2016-06-01 0 0.510 0.500 0.520 0.510 0.520 1,440,000 738,400 0.5128 2.550 2.500 2.600 2.550 2.600 288,000 2.5639 0.00%
2016-05-31 0 0.510 0.500 0.510 0.500 0.530 3,180,000 1,606,500 0.5052 2.550 2.500 2.550 2.500 2.650 636,000 2.5259 2.00%
2016-05-30 0 0.500 0.500 0.510 0.500 0.530 1,220,000 622,300 0.5101 2.500 2.500 2.550 2.500 2.650 244,000 2.5504 -3.85%
2016-05-27 0 0.520 0.520 0.530 0.520 0.540 1,274,500 669,850 0.5256 2.600 2.600 2.650 2.600 2.700 254,900 2.6279 -1.89%
2016-05-26 0 0.530 0.520 0.540 0.520 0.540 992,500 523,950 0.5279 2.650 2.600 2.700 2.600 2.700 198,500 2.6395 -1.85%
2016-05-25 0 0.540 0.530 0.540 0.510 0.560 4,752,250 2,553,670 0.5374 2.700 2.650 2.700 2.550 2.800 950,450 2.6868 8.00%
2016-05-24 0 0.500 0.500 0.510 0.495 0.500 1,105,000 550,825 0.4985 2.500 2.500 2.550 2.475 2.500 221,000 2.4924 0.00%
2016-05-23 0 0.500 0.500 0.510 0.500 0.510 1,120,000 563,700 0.5033 2.500 2.500 2.550 2.500 2.550 224,000 2.5165 1.01%
2016-05-20 0 0.495 0.495 0.500 0.490 0.520 8,854,125 4,426,480 0.4999 2.475 2.475 2.500 2.450 2.600 1,770,825 2.4997 -4.81%
2016-05-19 0 0.520 0.520 0.530 0.510 0.570 5,987,500 3,257,400 0.5440 2.600 2.600 2.650 2.550 2.850 1,197,500 2.7202 1.96%
2016-05-18 0 0.510 0.510 0.520 0.460 0.530 8,214,500 4,154,185 0.5057 2.550 2.550 2.600 2.300 2.650 1,642,900 2.5286 12.09%
2016-05-17 0 0.455 0.450 0.465 0.455 0.470 1,030,000 474,100 0.4603 2.275 2.250 2.325 2.275 2.350 206,000 2.3015 2.25%
2016-05-16 0 0.445 0.445 0.465 0.430 0.460 2,739,873 1,224,442 0.4469 2.225 2.225 2.325 2.150 2.300 547,975 2.2345 1.14%
2016-05-13 0 0.440 0.440 0.460 0.425 0.470 3,140,000 1,421,900 0.4528 2.200 2.200 2.300 2.125 2.350 628,000 2.2642 -1.12%
2016-05-12 0 0.445 0.440 0.450 0.430 0.480 3,310,000 1,516,550 0.4582 2.225 2.200 2.250 2.150 2.400 662,000 2.2909 -7.29%
2016-05-11 0 0.480 0.480 0.490 0.480 0.490 1,820,000 878,550 0.4827 2.400 2.400 2.450 2.400 2.450 364,000 2.4136 -2.04%
2016-05-10 0 0.490 0.485 0.490 0.480 0.490 2,060,000 999,200 0.4850 2.450 2.425 2.450 2.400 2.450 412,000 2.4252 1.03%
2016-05-09 0 0.485 0.480 0.495 0.485 0.500 2,077,500 1,030,300 0.4959 2.425 2.400 2.475 2.425 2.500 415,500 2.4797 -2.02%
2016-05-06 0 0.495 0.495 0.500 0.495 0.510 2,645,000 1,326,325 0.5014 2.475 2.475 2.500 2.475 2.550 529,000 2.5072 -2.94%
2016-05-05 0 0.510 0.510 0.520 0.465 0.530 3,270,000 1,654,050 0.5058 2.550 2.550 2.600 2.325 2.650 654,000 2.5291 2.00%
2016-05-04 0 0.500 0.495 0.510 0.490 0.520 7,440,000 3,743,600 0.5032 2.500 2.475 2.550 2.450 2.600 1,488,000 2.5159 -3.85%
2016-05-03 0 0.520 0.510 0.520 0.500 0.560 6,260,000 3,335,200 0.5328 2.600 2.550 2.600 2.500 2.800 1,252,000 2.6639 -1.89%
2016-04-29 0 0.530 0.520 0.540 0.520 0.560 3,780,000 2,047,900 0.5418 2.650 2.600 2.700 2.600 2.800 756,000 2.7089 -3.64%
2016-04-28 0 0.550 0.540 0.560 0.540 0.620 11,587,750 6,498,022 0.5608 2.750 2.700 2.800 2.700 3.100 2,317,550 2.8038 -5.17%
2016-04-27 0 0.580 0.570 0.580 0.570 0.610 3,060,000 1,804,800 0.5898 2.900 2.850 2.900 2.850 3.050 612,000 2.9490 -6.45%
2016-04-26 0 0.620 0.610 0.620 0.590 0.640 7,340,000 4,461,500 0.6078 3.100 3.050 3.100 2.950 3.200 1,468,000 3.0392 -1.59%
2016-04-25 0 0.630 0.630 0.640 0.630 0.680 3,781,000 2,489,730 0.6585 3.150 3.150 3.200 3.150 3.400 756,200 3.2924 -5.97%
2016-04-22 0 0.670 0.670 0.680 0.640 0.690 5,380,750 3,553,080 0.6603 3.350 3.350 3.400 3.200 3.450 1,076,150 3.3017 3.08%
2016-04-21 0 0.650 0.650 0.660 0.650 0.730 11,355,250 7,636,870 0.6725 3.250 3.250 3.300 3.250 3.650 2,271,050 3.3627 -9.72%
2016-04-20 0 0.720 0.690 0.730 0.680 0.780 17,788,750 13,239,835 0.7443 3.600 3.450 3.650 3.400 3.900 3,557,750 3.7214 0.00%
2016-04-19 0 0.720 0.710 0.730 0.600 0.740 19,760,395 13,493,244 0.6828 3.600 3.550 3.650 3.000 3.700 3,952,079 3.4142 16.13%
2016-04-18 0 0.620 0.610 0.620 0.610 0.630 2,584,750 1,603,635 0.6204 3.100 3.050 3.100 3.050 3.150 516,950 3.1021 -3.12%
2016-04-15 0 0.640 0.630 0.640 0.580 0.640 7,626,130 4,726,192 0.6197 3.200 3.150 3.200 2.900 3.200 1,525,226 3.0987 6.67%
2016-04-14 0 0.600 0.600 0.610 0.580 0.620 5,240,610 3,111,169 0.5937 3.000 3.000 3.050 2.900 3.100 1,048,122 2.9683 -3.23%
2016-04-13 0 0.620 0.610 0.620 0.590 0.650 21,286,536 13,415,288 0.6302 3.100 3.050 3.100 2.950 3.250 4,257,307 3.1511 5.08%
2016-04-12 0 0.590 0.580 0.590 0.560 0.600 14,877,000 8,655,550 0.5818 2.950 2.900 2.950 2.800 3.000 2,975,400 2.9090 9.26%
2016-04-11 0 0.540 0.540 0.550 0.510 0.610 20,145,750 11,377,427 0.5648 2.700 2.700 2.750 2.550 3.050 4,029,150 2.8238 5.88%
2016-04-08 0 0.510 0.510 0.520 0.490 0.510 1,910,000 959,700 0.5025 2.550 2.550 2.600 2.450 2.550 382,000 2.5123 2.00%
2016-04-07 0 0.500 0.500 0.510 0.495 0.510 2,125,000 1,076,650 0.5067 2.500 2.500 2.550 2.475 2.550 425,000 2.5333 -1.96%
2016-04-06 0 0.510 0.500 0.510 0.495 0.520 1,560,000 799,500 0.5125 2.550 2.500 2.550 2.475 2.600 312,000 2.5625 3.03%
2016-04-05 0 0.495 0.495 0.500 0.480 0.510 3,995,000 1,976,100 0.4946 2.475 2.475 2.500 2.400 2.550 799,000 2.4732 1.02%
2016-04-01 0 0.490 0.490 0.500 0.490 0.500 2,900,439 1,441,660 0.4970 2.450 2.450 2.500 2.450 2.500 580,088 2.4852 -3.92%
2016-03-31 0 0.510 0.500 0.510 0.500 0.520 1,338,000 681,790 0.5096 2.550 2.500 2.550 2.500 2.600 267,600 2.5478 0.00%
2016-03-30 0 0.510 0.510 0.520 0.500 0.540 3,919,247 2,048,123 0.5226 2.550 2.550 2.600 2.500 2.700 783,849 2.6129 -3.77%
2016-03-29 0 0.530 0.520 0.530 0.490 0.530 5,461,602 2,820,629 0.5164 2.650 2.600 2.650 2.450 2.650 1,092,320 2.5822 8.16%
2016-03-24 0 0.490 0.490 0.495 0.475 0.490 2,619,750 1,276,681 0.4873 2.450 2.450 2.475 2.375 2.450 523,950 2.4366 1.03%
2016-03-23 0 0.485 0.485 0.490 0.480 0.500 2,360,000 1,142,650 0.4842 2.425 2.425 2.450 2.400 2.500 472,000 2.4209 -1.02%
2016-03-22 0 0.490 0.490 0.495 0.490 0.530 2,547,250 1,291,630 0.5071 2.450 2.450 2.475 2.450 2.650 509,450 2.5353 -2.00%
2016-03-21 0 0.500 0.500 0.510 0.475 0.510 7,602,500 3,737,900 0.4917 2.500 2.500 2.550 2.375 2.550 1,520,500 2.4583 3.09%
2016-03-18 0 0.485 0.480 0.490 0.460 0.500 6,737,500 3,274,100 0.4860 2.425 2.400 2.450 2.300 2.500 1,347,500 2.4298 0.00%
2016-03-17 0 0.485 0.480 0.485 0.455 0.550 35,712,750 17,479,838 0.4895 2.425 2.400 2.425 2.275 2.750 7,142,550 2.4473 -6.73%
2016-03-16 0 0.520 0.510 0.520 0.510 0.540 18,891,250 9,839,118 0.5208 2.600 2.550 2.600 2.550 2.700 3,778,250 2.6041 -1.89%
2016-03-15 0 0.530 0.520 0.530 0.485 0.540 34,107,000 17,438,040 0.5113 2.650 2.600 2.650 2.425 2.700 6,821,400 2.5564 6.00%
2016-03-14 0 0.500 0.500 0.510 0.495 0.660 67,242,750 37,498,105 0.5577 2.500 2.500 2.550 2.475 3.300 13,448,550 2.7883 -16.67%
2016-03-11 0 0.600 0.590 0.600 0.540 0.610 16,272,500 9,465,225 0.5817 3.000 2.950 3.000 2.700 3.050 3,254,500 2.9083 5.26%
2016-03-10 0 0.570 0.550 0.570 0.540 0.700 43,834,250 26,632,703 0.6076 2.850 2.750 2.850 2.700 3.500 8,766,850 3.0379 -6.56%
2016-03-09 0 0.610 0.600 0.610 0.540 0.640 55,250,750 33,783,877 0.6115 3.050 3.000 3.050 2.700 3.200 11,050,150 3.0573 10.91%
2016-03-08 0 0.550 0.540 0.550 0.520 0.590 42,085,831 23,379,572 0.5555 2.750 2.700 2.750 2.600 2.950 8,417,166 2.7776 -3.51%
2016-03-07 0 0.570 0.570 0.580 0.425 0.580 102,343,250 52,388,695 0.5119 2.850 2.850 2.900 2.125 2.900 20,468,650 2.5595 32.56%
2016-03-04 0 0.430 0.430 0.435 0.410 0.450 10,798,500 4,636,291 0.4293 2.150 2.150 2.175 2.050 2.250 2,159,700 2.1467 2.38%
2016-03-03 0 0.420 0.415 0.420 0.410 0.455 40,959,536 17,796,401 0.4345 2.100 2.075 2.100 2.050 2.275 8,191,907 2.1724 -3.45%
2016-03-02 0 0.435 0.430 0.435 0.320 0.465 110,446,000 45,577,406 0.4127 2.175 2.150 2.175 1.600 2.325 22,089,200 2.0633 40.32%
2016-03-01 0 0.310 0.300 0.325 0.305 0.335 7,202,500 2,311,525 0.3209 1.550 1.500 1.625 1.525 1.675 1,440,500 1.6047 3.33%
2016-02-29 0 0.300 0.300 0.315 0.300 0.305 770,006 232,601 0.3021 1.500 1.500 1.575 1.500 1.525 154,001 1.5104 -3.23%
2016-02-26 0 0.310 0.305 0.320 0.310 0.330 2,822,500 903,500 0.3201 1.550 1.525 1.600 1.550 1.650 564,500 1.6005 -1.59%
2016-02-25 0 0.315 0.305 0.315 0.305 0.320 465,000 146,850 0.3158 1.575 1.525 1.575 1.525 1.600 93,000 1.5790 1.61%
2016-02-24 0 0.310 0.305 0.315 0.305 0.310 150,000 46,250 0.3083 1.550 1.525 1.575 1.525 1.550 30,000 1.5417 0.00%
2016-02-23 0 0.310 0.310 0.320 0.310 0.320 3,075,000 977,900 0.3180 1.550 1.550 1.600 1.550 1.600 615,000 1.5901 1.64%
2016-02-22 0 0.305 0.300 0.310 0.295 0.305 418,500 126,807 0.3030 1.525 1.500 1.550 1.475 1.525 83,700 1.5150 -1.61%
2016-02-19 0 0.310 0.310 0.315 0.310 0.310 445,000 137,850 0.3098 1.550 1.550 1.575 1.550 1.550 89,000 1.5489 -1.59%
2016-02-18 0 0.315 0.305 0.315 0.290 0.315 842,000 255,885 0.3039 1.575 1.525 1.575 1.450 1.575 168,400 1.5195 1.61%
2016-02-17 0 0.310 0.300 0.315 0.310 0.310 150,250 46,570 0.3100 1.550 1.500 1.575 1.550 1.550 30,050 1.5498 3.33%
2016-02-16 0 0.300 0.300 0.310 0.300 0.305 52,250 15,752 0.3015 1.500 1.500 1.550 1.500 1.525 10,450 1.5074 -3.23%
2016-02-15 0 0.310 0.300 0.310 0.300 0.315 1,985,000 617,000 0.3108 1.550 1.500 1.550 1.500 1.575 397,000 1.5542 3.33%
2016-02-12 0 0.300 0.290 0.300 0.300 0.300 63,750 19,012 0.2982 1.500 1.450 1.500 1.500 1.500 12,750 1.4911 -1.64%
2016-02-11 0 0.305 0.290 0.305 0.275 0.305 14,020,297 3,930,727 0.2804 1.525 1.450 1.525 1.375 1.525 2,804,059 1.4018 0.00%
2016-02-05 0 0.305 0.300 0.310 0.300 0.320 2,085,000 638,025 0.3060 1.525 1.500 1.550 1.500 1.600 417,000 1.5300 3.39%
2016-02-04 0 0.295 0.290 0.300 0.275 0.295 1,042,500 303,162 0.2908 1.475 1.450 1.500 1.375 1.475 208,500 1.4540 7.27%
2016-02-03 0 0.275 0.270 0.280 0.255 0.280 2,012,250 533,485 0.2651 1.375 1.350 1.400 1.275 1.400 402,450 1.3256 -5.17%
2016-02-02 0 0.290 0.285 0.295 0.285 0.295 751,537 218,849 0.2912 1.450 1.425 1.475 1.425 1.475 150,307 1.4560 -1.69%
2016-02-01 0 0.295 0.280 0.295 0.275 0.295 440,000 125,250 0.2847 1.475 1.400 1.475 1.375 1.475 88,000 1.4233 1.72%
2016-01-29 0 0.290 0.280 0.295 0.250 0.320 9,100,000 2,652,500 0.2915 1.450 1.400 1.475 1.250 1.600 1,820,000 1.4574 18.37%
2016-01-28 0 0.245 0.245 0.250 0.242 0.250 2,250,000 550,600 0.2447 1.225 1.225 1.250 1.210 1.250 450,000 1.2236 0.41%
2016-01-27 0 0.244 0.244 0.255 0.238 0.255 753,500 184,892 0.2454 1.220 1.220 1.275 1.190 1.275 150,700 1.2269 2.95%
2016-01-26 0 0.237 0.237 0.243 0.235 0.250 2,800,056 663,622 0.2370 1.185 1.185 1.215 1.175 1.250 560,011 1.1850 -1.25%
2016-01-25 0 0.240 0.238 0.255 0.228 0.240 660,000 154,720 0.2344 1.200 1.190 1.275 1.140 1.200 132,000 1.1721 5.26%
2016-01-22 0 0.228 0.228 0.234 0.222 0.228 1,967,500 446,417 0.2269 1.140 1.140 1.170 1.110 1.140 393,500 1.1345 0.00%
2016-01-21 0 0.228 0.228 0.234 0.224 0.230 3,062,750 697,675 0.2278 1.140 1.140 1.170 1.120 1.150 612,550 1.1390 -0.87%
2016-01-20 0 0.230 0.230 0.246 0.223 0.235 1,830,000 420,190 0.2296 1.150 1.150 1.230 1.115 1.175 366,000 1.1481 -1.29%
2016-01-19 0 0.233 0.233 0.240 - - 1,280 289 0.2258 1.165 1.165 1.200 - - 256 1.1289 0.00%
2016-01-18 0 0.233 0.224 0.238 0.233 0.234 250,000 58,300 0.2332 1.165 1.120 1.190 1.165 1.170 50,000 1.1660 -3.32%
2016-01-15 0 0.241 0.235 0.241 0.233 0.241 1,760,000 412,000 0.2341 1.205 1.175 1.205 1.165 1.205 352,000 1.1705 2.99%
2016-01-14 0 0.234 0.234 0.245 0.233 0.233 222,500 51,822 0.2329 1.170 1.170 1.225 1.165 1.165 44,500 1.1645 0.43%
2016-01-13 0 0.233 0.233 0.240 0.228 0.246 650,000 156,030 0.2400 1.165 1.165 1.200 1.140 1.230 130,000 1.2002 3.10%
2016-01-12 0 0.226 0.226 0.246 0.226 0.226 175,500 39,567 0.2255 1.130 1.130 1.230 1.130 1.130 35,100 1.1273 0.00%
2016-01-11 0 0.226 0.226 0.240 0.224 0.225 240,000 53,890 0.2245 1.130 1.130 1.200 1.120 1.125 48,000 1.1227 -5.04%
2016-01-08 0 0.238 0.234 0.238 0.233 0.238 500,000 117,350 0.2347 1.190 1.170 1.190 1.165 1.190 100,000 1.1735 2.15%
2016-01-07 0 0.233 0.233 0.243 0.230 0.250 1,346,500 320,065 0.2377 1.165 1.165 1.215 1.150 1.250 269,300 1.1885 -8.63%
2016-01-06 0 0.255 0.250 0.260 0.250 0.255 505,000 127,100 0.2517 1.275 1.250 1.300 1.250 1.275 101,000 1.2584 2.00%
2016-01-05 0 0.250 0.250 0.255 0.250 0.260 1,752,500 447,312 0.2552 1.250 1.250 1.275 1.250 1.300 350,500 1.2762 -3.85%
2016-01-04 0 0.260 0.260 0.265 0.260 0.265 435,000 113,325 0.2605 1.300 1.300 1.325 1.300 1.325 87,000 1.3026 -3.70%
2015-12-31 0 0.270 0.265 0.290 - - 0 0 - 1.350 1.325 1.450 - - 0 - 0.00%
2015-12-30 0 0.270 0.270 0.290 - - 0 0 - 1.350 1.350 1.450 - - 0 - 0.00%
2015-12-29 0 0.270 0.270 0.290 - - 0 0 - 1.350 1.350 1.450 - - 0 - 0.00%
2015-12-28 0 0.270 0.270 0.290 0.270 0.270 235,000 63,350 0.2696 1.350 1.350 1.450 1.350 1.350 47,000 1.3479 -1.82%
2015-12-24 0 0.275 0.275 0.295 0.270 0.270 70,625 19,056 0.2698 1.375 1.375 1.475 1.350 1.350 14,125 1.3491 -1.79%
2015-12-23 0 0.280 0.280 0.290 0.280 0.285 430,000 122,400 0.2847 1.400 1.400 1.450 1.400 1.425 86,000 1.4233 0.00%
2015-12-22 0 0.280 0.280 0.290 0.280 0.280 100,000 28,000 0.2800 1.400 1.400 1.450 1.400 1.400 20,000 1.4000 0.00%
2015-12-21 0 0.280 0.280 0.300 - - 0 0 - 1.400 1.400 1.500 - - 0 - 0.00%
2015-12-18 0 0.280 0.270 0.280 - - 0 0 - 1.400 1.350 1.400 - - 0 - -1.75%
2015-12-17 0 0.285 0.275 0.290 0.270 0.285 1,090,000 307,200 0.2818 1.425 1.375 1.450 1.350 1.425 218,000 1.4092 3.64%
2015-12-16 0 0.275 0.270 0.285 0.255 0.280 1,440,000 389,500 0.2705 1.375 1.350 1.425 1.275 1.400 288,000 1.3524 -1.79%
2015-12-15 0 0.280 0.275 0.285 - - 2,500 637 0.2548 1.400 1.375 1.425 - - 500 1.2740 0.00%
2015-12-14 0 0.280 0.280 0.285 0.280 0.285 540,000 151,400 0.2804 1.400 1.400 1.425 1.400 1.425 108,000 1.4019 -5.08%
2015-12-11 0 0.295 0.280 0.295 0.270 0.295 17,520,000 5,073,750 0.2896 1.475 1.400 1.475 1.350 1.475 3,504,000 1.4480 1.72%
2015-12-10 0 0.290 0.290 0.295 0.290 0.290 793,286 229,794 0.2897 1.450 1.450 1.475 1.450 1.450 158,657 1.4484 -3.33%
2015-12-09 0 0.300 0.285 0.300 0.300 0.300 170,000 51,000 0.3000 1.500 1.425 1.500 1.500 1.500 34,000 1.5000 0.00%
2015-12-08 0 0.300 0.285 0.310 0.285 0.300 27,505,000 7,977,050 0.2900 1.500 1.425 1.550 1.425 1.500 5,501,000 1.4501 3.45%
2015-12-07 0 0.290 0.285 0.310 0.285 0.290 330,000 95,650 0.2898 1.450 1.425 1.550 1.425 1.450 66,000 1.4492 -1.69%
2015-12-04 0 0.295 0.290 0.300 0.295 0.295 424,061 124,996 0.2948 1.475 1.450 1.500 1.475 1.475 84,812 1.4738 0.00%
2015-12-03 0 0.295 0.295 0.300 0.250 0.300 2,842,805 807,847 0.2842 1.475 1.475 1.500 1.250 1.500 568,561 1.4209 -4.84%
2015-12-02 0 0.310 0.300 0.310 0.295 0.310 1,322,500 395,900 0.2994 1.550 1.500 1.550 1.475 1.550 264,500 1.4968 3.33%
2015-12-01 0 0.300 0.295 0.300 0.295 0.305 1,790,000 537,000 0.3000 1.500 1.475 1.500 1.475 1.525 358,000 1.5000 0.00%
2015-11-30 0 0.300 0.300 0.305 0.295 0.305 1,491,500 446,070 0.2991 1.500 1.500 1.525 1.475 1.525 298,300 1.4954 -3.23%
2015-11-27 0 0.310 0.305 0.310 0.295 0.310 27,140,000 8,389,100 0.3091 1.550 1.525 1.550 1.475 1.550 5,428,000 1.5455 1.64%
2015-11-26 0 0.305 0.300 0.310 0.295 0.305 36,860,000 11,129,300 0.3019 1.525 1.500 1.550 1.475 1.525 7,372,000 1.5097 1.67%
2015-11-25 0 0.300 0.295 0.300 0.300 0.325 26,511,716 8,229,721 0.3104 1.500 1.475 1.500 1.500 1.625 5,302,343 1.5521 1.69%
2015-11-24 0 0.295 0.295 0.300 0.290 0.320 5,195,000 1,553,600 0.2991 1.475 1.475 1.500 1.450 1.600 1,039,000 1.4953 1.72%
2015-11-23 0 0.290 0.285 0.300 0.290 0.290 670,000 194,300 0.2900 1.450 1.425 1.500 1.450 1.450 134,000 1.4500 1.75%
2015-11-20 0 0.285 0.285 0.290 0.285 0.290 550,000 157,700 0.2867 1.425 1.425 1.450 1.425 1.450 110,000 1.4336 0.00%
2015-11-19 0 0.285 0.285 0.290 0.285 0.290 690,000 199,900 0.2897 1.425 1.425 1.450 1.425 1.450 138,000 1.4486 -1.72%
2015-11-18 0 0.290 0.285 0.290 0.290 0.290 2,275,000 659,650 0.2900 1.450 1.425 1.450 1.450 1.450 455,000 1.4498 0.00%
2015-11-17 0 0.290 0.290 0.300 0.290 0.290 263,500 76,350 0.2898 1.450 1.450 1.500 1.450 1.450 52,700 1.4488 0.00%
2015-11-16 0 0.290 0.290 0.295 0.290 0.295 665,001 193,025 0.2903 1.450 1.450 1.475 1.450 1.475 133,000 1.4513 -3.33%
2015-11-13 0 0.300 0.300 0.310 0.290 0.310 1,362,000 415,187 0.3048 1.500 1.500 1.550 1.450 1.550 272,400 1.5242 1.69%
2015-11-12 0 0.295 0.295 0.310 0.295 0.295 256,000 75,400 0.2945 1.475 1.475 1.550 1.475 1.475 51,200 1.4727 -1.67%
2015-11-11 0 0.300 0.295 0.305 0.290 0.305 930,000 275,150 0.2959 1.500 1.475 1.525 1.450 1.525 186,000 1.4793 0.00%
2015-11-10 0 0.300 0.300 0.305 0.290 0.300 40,660,001 12,197,600 0.3000 1.500 1.500 1.525 1.450 1.500 8,132,000 1.5000 0.00%
2015-11-09 0 0.300 0.290 0.300 0.270 0.305 9,522,352 2,733,846 0.2871 1.500 1.450 1.500 1.350 1.525 1,904,470 1.4355 0.00%
2015-11-06 0 0.300 0.300 0.310 0.300 0.305 810,000 243,050 0.3001 1.500 1.500 1.550 1.500 1.525 162,000 1.5003 -1.64%
2015-11-05 0 0.305 0.300 0.310 0.300 0.305 302,000 91,970 0.3045 1.525 1.500 1.550 1.500 1.525 60,400 1.5227 0.00%
2015-11-04 0 0.305 0.305 0.310 0.300 0.310 651,250 199,281 0.3060 1.525 1.525 1.550 1.500 1.550 130,250 1.5300 1.67%
2015-11-03 0 0.300 0.300 0.310 0.295 0.305 1,181,500 353,770 0.2994 1.500 1.500 1.550 1.475 1.525 236,300 1.4971 0.00%
2015-11-02 0 0.300 0.295 0.310 0.295 0.310 1,180,750 351,813 0.2980 1.500 1.475 1.550 1.475 1.550 236,150 1.4898 -3.23%
2015-10-30 0 0.310 0.305 0.310 0.295 0.320 9,120,000 2,747,600 0.3013 1.550 1.525 1.550 1.475 1.600 1,824,000 1.5064 -3.12%
2015-10-29 0 0.320 0.315 0.320 0.315 0.320 730,000 233,500 0.3199 1.600 1.575 1.600 1.575 1.600 146,000 1.5993 1.59%
2015-10-28 0 0.315 0.315 0.325 0.315 0.325 649,640 208,393 0.3208 1.575 1.575 1.625 1.575 1.625 129,928 1.6039 -1.56%
2015-10-27 0 0.320 0.315 0.335 0.315 0.330 5,942,000 1,916,070 0.3225 1.600 1.575 1.675 1.575 1.650 1,188,400 1.6123 -1.54%
2015-10-26 0 0.325 0.325 0.330 0.325 0.340 917,500 303,325 0.3306 1.625 1.625 1.650 1.625 1.700 183,500 1.6530 -2.99%
2015-10-23 0 0.335 0.325 0.335 0.325 0.340 600,250 199,477 0.3323 1.675 1.625 1.675 1.625 1.700 120,050 1.6616 -1.47%
2015-10-22 0 0.340 0.330 0.340 0.325 0.340 1,860,012 613,653 0.3299 1.700 1.650 1.700 1.625 1.700 372,002 1.6496 1.49%
2015-10-20 0 0.335 0.335 0.340 0.325 0.345 560,000 187,150 0.3342 1.675 1.675 1.700 1.625 1.725 112,000 1.6710 3.08%
2015-10-19 0 0.325 0.325 0.335 0.325 0.370 3,597,500 1,213,000 0.3372 1.625 1.625 1.675 1.625 1.850 719,500 1.6859 3.17%
2015-10-16 0 0.315 0.315 0.320 0.310 0.330 1,116,375 352,712 0.3159 1.575 1.575 1.600 1.550 1.650 223,275 1.5797 -3.08%
2015-10-15 0 0.325 0.320 0.325 0.315 0.330 1,225,000 393,650 0.3213 1.625 1.600 1.625 1.575 1.650 245,000 1.6067 1.56%
2015-10-14 0 0.320 0.320 0.330 0.320 0.320 784,000 250,800 0.3199 1.600 1.600 1.650 1.600 1.600 156,800 1.5995 -3.03%
2015-10-13 0 0.330 0.320 0.330 0.315 0.340 1,671,750 550,365 0.3292 1.650 1.600 1.650 1.575 1.700 334,350 1.6461 0.00%
2015-10-12 0 0.330 0.330 0.340 0.320 0.350 32,351,962 10,691,433 0.3305 1.650 1.650 1.700 1.600 1.750 6,470,392 1.6524 -2.94%
2015-10-09 0 0.340 0.340 0.345 0.340 0.350 1,110,000 383,450 0.3455 1.700 1.700 1.725 1.700 1.750 222,000 1.7273 0.00%
2015-10-08 0 0.340 0.340 0.350 0.340 0.355 915,000 316,300 0.3457 1.700 1.700 1.750 1.700 1.775 183,000 1.7284 -4.23%
2015-10-07 0 0.355 0.345 0.355 0.310 0.370 77,421,500 25,734,435 0.3324 1.775 1.725 1.775 1.550 1.850 15,484,300 1.6620 5.97%
2015-10-06 0 0.335 0.325 0.335 0.320 0.340 322,500 104,125 0.3229 1.675 1.625 1.675 1.600 1.700 64,500 1.6143 4.69%
2015-10-05 0 0.320 0.320 0.340 0.320 0.320 140,000 44,800 0.3200 1.600 1.600 1.700 1.600 1.600 28,000 1.6000 -3.03%
2015-10-02 0 0.330 0.330 0.340 0.310 0.340 3,420,250 1,118,672 0.3271 1.650 1.650 1.700 1.550 1.700 684,050 1.6354 6.45%
2015-09-30 0 0.310 0.310 0.315 0.305 0.310 481,250 149,175 0.3100 1.550 1.550 1.575 1.525 1.550 96,250 1.5499 0.00%
2015-09-29 0 0.310 0.310 0.315 0.310 0.325 2,584,000 803,310 0.3109 1.550 1.550 1.575 1.550 1.625 516,800 1.5544 -6.06%
2015-09-25 0 0.330 0.325 0.330 0.330 0.350 1,903,750 647,706 0.3402 1.650 1.625 1.650 1.650 1.750 380,750 1.7011 -5.71%
2015-09-24 0 0.350 0.345 0.350 0.340 0.355 1,362,048 468,784 0.3442 1.750 1.725 1.750 1.700 1.775 272,410 1.7209 0.00%
2015-09-23 0 0.350 0.345 0.355 0.345 0.365 1,050,000 367,950 0.3504 1.750 1.725 1.775 1.725 1.825 210,000 1.7521 -4.11%
2015-09-22 0 0.365 0.355 0.365 0.350 0.375 1,967,500 709,862 0.3608 1.825 1.775 1.825 1.750 1.875 393,500 1.8040 0.00%
2015-09-21 0 0.365 0.360 0.375 0.350 0.365 397,000 141,880 0.3574 1.825 1.800 1.875 1.750 1.825 79,400 1.7869 0.00%
2015-09-18 0 0.365 0.360 0.370 0.355 0.375 2,170,250 790,586 0.3643 1.825 1.800 1.850 1.775 1.875 434,050 1.8214 0.00%
2015-09-17 0 0.365 0.365 0.370 0.345 0.380 3,783,500 1,343,045 0.3550 1.825 1.825 1.850 1.725 1.900 756,700 1.7749 -1.35%
2015-09-16 0 0.370 0.370 0.375 0.350 0.395 25,012,139 9,395,377 0.3756 1.850 1.850 1.875 1.750 1.975 5,002,428 1.8782 1.37%
2015-09-15 0 0.365 0.360 0.365 0.340 0.395 27,723,250 10,275,730 0.3707 1.825 1.800 1.825 1.700 1.975 5,544,650 1.8533 8.96%
2015-09-14 0 0.335 0.325 0.335 0.320 0.345 3,250,000 1,076,450 0.3312 1.675 1.625 1.675 1.600 1.725 650,000 1.6561 0.00%
2015-09-11 0 0.335 0.330 0.335 0.325 0.345 4,489,000 1,500,817 0.3343 1.675 1.650 1.675 1.625 1.725 897,800 1.6717 3.08%
2015-09-10 0 0.325 0.320 0.325 0.310 0.330 5,173,750 1,652,175 0.3193 1.625 1.600 1.625 1.550 1.650 1,034,750 1.5967 0.00%
2015-09-09 0 0.325 0.320 0.325 0.305 0.335 7,312,400 2,335,656 0.3194 1.625 1.600 1.625 1.525 1.675 1,462,480 1.5971 4.84%
2015-09-08 0 0.310 0.305 0.310 0.295 0.310 7,283,500 2,204,510 0.3027 1.550 1.525 1.550 1.475 1.550 1,456,700 1.5134 3.33%
2015-09-07 0 0.300 0.295 0.300 0.265 0.310 14,306,000 4,178,380 0.2921 1.500 1.475 1.500 1.325 1.550 2,861,200 1.4604 13.21%
2015-09-04 0 0.265 0.265 0.275 0.260 0.275 1,110,000 292,150 0.2632 1.325 1.325 1.375 1.300 1.375 222,000 1.3160 -3.64%
2015-09-02 0 0.275 0.270 0.275 0.240 0.280 71,642,000 18,804,829 0.2625 1.375 1.350 1.375 1.200 1.400 14,328,400 1.3124 3.77%
2015-09-01 0 0.265 0.265 0.270 0.265 0.295 5,540,000 1,537,250 0.2775 1.325 1.325 1.350 1.325 1.475 1,108,000 1.3874 -7.02%
2015-08-31 0 0.285 0.285 0.295 0.280 0.325 20,326,222 6,173,336 0.3037 1.425 1.425 1.475 1.400 1.625 4,065,244 1.5186 -13.64%
2015-08-28 0 0.330 0.325 0.330 0.320 0.355 45,486,000 15,672,986 0.3446 1.650 1.625 1.650 1.600 1.775 9,097,200 1.7228 -1.49%
2015-08-27 0 0.335 0.330 0.340 0.285 0.345 112,891,250 34,925,270 0.3094 1.675 1.650 1.700 1.425 1.725 22,578,250 1.5469 15.52%
2015-08-26 0 0.290 0.285 0.290 0.265 0.315 26,473,500 7,736,395 0.2922 1.450 1.425 1.450 1.325 1.575 5,294,700 1.4612 -12.12%
2015-08-25 0 0.330 0.320 0.330 0.275 0.330 9,903,000 2,974,913 0.3004 1.650 1.600 1.650 1.375 1.650 1,980,600 1.5020 4.76%
2015-08-24 0 0.315 0.305 0.315 0.300 0.375 8,014,000 2,635,930 0.3289 1.575 1.525 1.575 1.500 1.875 1,602,800 1.6446 -22.22%
2015-08-21 0 0.405 0.395 0.400 0.325 0.435 27,061,536 10,543,741 0.3896 2.025 1.975 2.000 1.625 2.175 5,412,307 1.9481 8.00%
2015-08-20 0 0.375 0.375 0.380 0.365 0.395 7,988,500 3,027,372 0.3790 1.875 1.875 1.900 1.825 1.975 1,597,700 1.8948 -6.25%
2015-08-19 0 0.400 0.395 0.400 0.345 0.465 60,288,250 24,899,392 0.4130 2.000 1.975 2.000 1.725 2.325 12,057,650 2.0650 19.40%
2015-08-18 0 0.335 0.335 0.340 0.310 0.350 12,758,500 4,285,002 0.3359 1.675 1.675 1.700 1.550 1.750 2,551,700 1.6793 4.69%
2015-08-17 0 0.320 0.320 0.325 0.295 0.330 12,263,783 3,794,051 0.3094 1.600 1.600 1.625 1.475 1.650 2,452,757 1.5469 1.59%
2015-08-14 0 0.315 0.315 0.320 0.280 0.375 31,311,750 10,498,572 0.3353 1.575 1.575 1.600 1.400 1.875 6,262,350 1.6765 16.67%
2015-08-13 0 0.270 0.260 0.270 0.255 0.280 2,288,750 613,537 0.2681 1.350 1.300 1.350 1.275 1.400 457,750 1.3403 0.00%
2015-08-12 0 0.270 0.270 0.275 0.270 0.285 1,942,750 541,005 0.2785 1.350 1.350 1.375 1.350 1.425 388,550 1.3924 -3.57%
2015-08-11 0 0.280 0.275 0.285 0.275 0.285 2,381,317 667,002 0.2801 1.400 1.375 1.425 1.375 1.425 476,263 1.4005 -1.75%
2015-08-10 0 0.285 0.280 0.290 0.280 0.295 2,784,292 803,447 0.2886 1.425 1.400 1.450 1.400 1.475 556,858 1.4428 -1.72%
2015-08-07 0 0.290 0.285 0.290 0.285 0.300 4,210,283 1,228,316 0.2917 1.450 1.425 1.450 1.425 1.500 842,057 1.4587 1.75%
2015-08-06 0 0.285 0.285 0.290 0.280 0.285 627,500 177,450 0.2828 1.425 1.425 1.450 1.400 1.425 125,500 1.4139 0.00%
2015-08-05 0 0.285 0.280 0.285 0.275 0.290 4,003,250 1,131,041 0.2825 1.425 1.400 1.425 1.375 1.450 800,650 1.4127 1.79%
2015-08-04 0 0.280 0.280 0.285 0.275 0.300 2,252,500 640,002 0.2841 1.400 1.400 1.425 1.375 1.500 450,500 1.4206 0.00%
2015-08-03 0 0.280 0.270 0.275 0.275 0.310 419,250 120,207 0.2867 1.400 1.350 1.375 1.375 1.550 83,850 1.4336 -6.67%
2015-07-31 0 0.300 0.295 0.305 0.290 0.325 1,502,000 452,302 0.3011 1.500 1.475 1.525 1.450 1.625 300,400 1.5057 0.00%
2015-07-30 0 0.300 0.295 0.310 0.295 0.340 3,029,750 938,300 0.3097 1.500 1.475 1.550 1.475 1.700 605,950 1.5485 -9.09%
2015-07-29 0 0.330 0.330 0.335 0.270 0.380 12,171,000 4,192,188 0.3444 1.650 1.650 1.675 1.350 1.900 2,434,200 1.7222 22.22%
2015-07-28 0 0.270 0.270 0.280 0.260 0.280 898,250 244,441 0.2721 1.350 1.350 1.400 1.300 1.400 179,650 1.3607 1.89%
2015-07-27 0 0.265 0.265 0.275 0.265 0.310 3,321,250 932,660 0.2808 1.325 1.325 1.375 1.325 1.550 664,250 1.4041 -17.19%
2015-07-24 0 0.320 0.320 0.325 0.305 0.325 783,000 246,533 0.3149 1.600 1.600 1.625 1.525 1.625 156,600 1.5743 -1.54%
2015-07-23 0 0.325 0.325 0.330 0.315 0.335 1,653,000 532,235 0.3220 1.625 1.625 1.650 1.575 1.675 330,600 1.6099 -1.52%
2015-07-22 0 0.330 0.325 0.330 0.310 0.370 7,256,250 2,440,473 0.3363 1.650 1.625 1.650 1.550 1.850 1,451,250 1.6816 -8.33%
2015-07-21 0 0.360 0.355 0.360 0.345 0.495 14,906,561 5,968,832 0.4004 1.800 1.775 1.800 1.725 2.475 2,981,312 2.0021 5.37%
2015-07-20 0 0.800 0.790 0.800 0.790 0.840 3,468,250 2,800,285 0.8074 1.708 1.687 1.708 1.687 1.794 1,624,156 1.7241 -4.31%
2015-07-17 0 0.209 0.208 0.209 0.204 0.213 11,978,000 2,491,850 0.2080 1.785 1.777 1.785 1.742 1.819 1,402,302 1.7770 0.00%
2015-07-16 0 0.209 0.208 0.211 0.205 0.217 4,731,756 997,968 0.2109 1.785 1.777 1.802 1.751 1.854 553,962 1.8015 -1.42%
2015-07-15 0 0.212 0.207 0.212 0.206 0.213 4,455,000 928,244 0.2084 1.811 1.768 1.811 1.760 1.819 521,561 1.7797 -0.93%
2015-07-14 0 0.214 0.208 0.214 0.204 0.220 14,744,000 3,101,468 0.2104 1.828 1.777 1.828 1.742 1.879 1,726,127 1.7968 1.42%
2015-07-13 0 0.211 0.204 0.211 0.195 0.220 13,937,024 2,905,224 0.2085 1.802 1.742 1.802 1.666 1.879 1,631,652 1.7805 2.93%
2015-07-10 0 0.205 0.201 0.207 0.201 0.240 19,008,024 4,163,672 0.2190 1.751 1.717 1.768 1.717 2.050 2,225,330 1.8710 2.50%
2015-07-09 0 0.200 0.193 0.200 0.147 0.200 19,130,048 3,344,321 0.1748 1.708 1.649 1.708 1.256 1.708 2,239,615 1.4933 36.99%
2015-07-08 0 0.146 0.138 0.140 0.130 0.180 24,189,000 3,458,614 0.1430 1.247 1.179 1.196 1.110 1.538 2,831,883 1.2213 -22.34%
2015-07-07 0 0.188 0.184 0.189 0.174 0.220 16,571,000 3,219,341 0.1943 1.606 1.572 1.614 1.486 1.879 1,940,020 1.6594 -13.36%
2015-07-06 0 0.217 0.216 0.217 0.200 0.250 18,806,000 4,156,919 0.2210 1.854 1.845 1.854 1.708 2.135 2,201,678 1.8881 -12.85%
2015-07-03 0 0.249 0.248 0.255 0.248 0.285 15,270,754 3,911,485 0.2561 2.127 2.118 2.178 2.118 2.434 1,787,796 2.1879 -11.07%
2015-07-02 0 0.280 0.280 0.290 0.280 0.310 11,276,500 3,225,475 0.2860 2.392 2.392 2.477 2.392 2.648 1,320,176 2.4432 -8.20%
2015-06-30 0 0.305 0.300 0.305 0.275 0.310 20,007,000 5,764,005 0.2881 2.605 2.563 2.605 2.349 2.648 2,342,283 2.4608 -1.61%
2015-06-29 0 0.310 0.305 0.310 0.280 0.340 13,071,000 4,005,975 0.3065 2.648 2.605 2.648 2.392 2.904 1,530,263 2.6178 -8.82%
2015-06-26 0 0.340 0.335 0.340 0.335 0.350 8,896,000 3,034,095 0.3411 2.904 2.861 2.904 2.861 2.990 1,041,483 2.9132 -5.56%
2015-06-25 0 0.360 0.355 0.360 0.350 0.370 7,167,000 2,562,845 0.3576 3.075 3.032 3.075 2.990 3.160 839,063 3.0544 0.00%
2015-06-24 0 0.360 0.355 0.365 0.340 0.385 42,426,000 15,560,685 0.3668 3.075 3.032 3.118 2.904 3.289 4,966,946 3.1328 4.35%
2015-06-23 0 0.345 0.340 0.345 0.335 0.355 8,416,000 2,890,295 0.3434 2.947 2.904 2.947 2.861 3.032 985,288 2.9335 2.99%
2015-06-22 0 0.335 0.330 0.335 0.330 0.340 2,861,000 961,035 0.3359 2.861 2.819 2.861 2.819 2.904 334,946 2.8692 1.52%
2015-06-19 0 0.330 0.335 0.340 0.330 0.360 8,927,000 3,102,915 0.3476 2.819 2.861 2.904 2.819 3.075 1,045,112 2.9690 -7.04%
2015-06-18 0 0.355 0.355 0.360 0.330 0.370 17,984,000 6,394,155 0.3555 3.032 3.032 3.075 2.819 3.160 2,105,444 3.0370 4.41%
2015-06-17 0 0.340 0.335 0.345 0.325 0.345 7,329,000 2,473,410 0.3375 2.904 2.861 2.947 2.776 2.947 858,029 2.8827 0.00%
2015-06-16 0 0.340 0.335 0.340 0.330 0.345 4,985,366 1,659,333 0.3328 2.904 2.861 2.904 2.819 2.947 583,653 2.8430 0.00%
2015-06-15 0 0.340 0.335 0.340 0.335 0.345 13,258,000 4,504,970 0.3398 2.904 2.861 2.904 2.861 2.947 1,552,156 2.9024 -2.86%
2015-06-12 0 0.350 0.350 0.355 0.335 0.370 17,626,000 6,183,550 0.3508 2.990 2.990 3.032 2.861 3.160 2,063,532 2.9966 2.94%
2015-06-11 0 0.340 0.335 0.345 0.330 0.355 9,272,194 3,179,377 0.3429 2.904 2.861 2.947 2.819 3.032 1,085,525 2.9289 -2.86%
2015-06-10 0 0.350 0.350 0.355 0.330 0.405 62,672,000 23,269,070 0.3713 2.990 2.990 3.032 2.819 3.459 7,337,210 3.1714 -1.41%
2015-06-09 0 0.355 0.350 0.355 0.330 0.370 22,215,097 7,731,781 0.3480 3.032 2.990 3.032 2.819 3.160 2,600,792 2.9729 -2.74%
2015-06-08 0 0.365 0.360 0.365 0.335 0.375 24,595,000 8,816,800 0.3585 3.118 3.075 3.118 2.861 3.203 2,879,415 3.0620 7.35%
2015-06-05 0 0.340 0.340 0.345 0.340 0.370 15,024,000 5,210,725 0.3468 2.904 2.904 2.947 2.904 3.160 1,758,907 2.9625 -4.23%
2015-06-04 0 0.355 0.355 0.360 0.320 0.360 20,803,000 7,157,850 0.3441 3.032 3.032 3.075 2.733 3.075 2,435,473 2.9390 1.43%
2015-06-03 0 0.350 0.350 0.360 0.345 0.395 49,374,000 18,093,155 0.3665 2.990 2.990 3.075 2.947 3.374 5,780,371 3.1301 -2.78%
2015-06-02 0 0.360 0.345 0.360 0.340 0.380 32,044,000 11,480,810 0.3583 3.075 2.947 3.075 2.904 3.246 3,751,493 3.0603 -7.69%
2015-06-01 0 0.390 0.385 0.390 0.345 0.400 74,981,000 27,896,245 0.3720 3.331 3.289 3.331 2.947 3.417 8,778,263 3.1779 -2.50%
2015-05-29 0 0.400 0.395 0.400 0.270 0.415 331,617,376 120,797,059 0.3643 3.417 3.374 3.417 2.306 3.545 38,823,498 3.1114 56.86%
2015-05-28 0 0.255 0.255 0.265 0.255 0.280 12,238,000 3,287,815 0.2687 2.178 2.178 2.264 2.178 2.392 1,432,741 2.2948 -5.56%
2015-05-27 0 0.270 0.265 0.270 0.265 0.285 8,343,000 2,272,005 0.2723 2.306 2.264 2.306 2.264 2.434 976,741 2.3261 -3.57%
2015-05-26 0 0.280 0.275 0.280 0.250 0.290 23,202,000 6,165,220 0.2657 2.392 2.349 2.392 2.135 2.477 2,716,332 2.2697 7.69%
2015-05-22 0 0.260 0.260 0.265 0.255 0.265 19,130,000 4,979,395 0.2603 2.221 2.221 2.264 2.178 2.264 2,239,610 2.2233 4.00%
2015-05-21 0 0.250 0.250 0.255 0.250 0.255 4,191,000 1,055,895 0.2519 2.135 2.135 2.178 2.135 2.178 490,654 2.1520 -3.85%
2015-05-20 0 0.260 0.255 0.260 0.250 0.265 11,679,000 2,996,500 0.2566 2.221 2.178 2.221 2.135 2.264 1,367,298 2.1915 -1.89%
2015-05-19 0 0.265 0.260 0.265 0.255 0.265 3,652,000 945,600 0.2589 2.264 2.221 2.264 2.178 2.264 427,551 2.2117 1.92%
2015-05-18 0 0.260 0.255 0.260 0.255 0.265 6,359,000 1,659,060 0.2609 2.221 2.178 2.221 2.178 2.264 744,468 2.2285 0.00%
2015-05-15 0 0.260 0.260 0.265 0.255 0.265 3,750,000 972,100 0.2592 2.221 2.221 2.264 2.178 2.264 439,024 2.2142 0.00%
2015-05-14 0 0.260 0.255 0.260 0.250 0.260 8,329,000 2,131,025 0.2559 2.221 2.178 2.221 2.135 2.221 975,102 2.1854 0.00%
2015-05-13 0 0.260 0.260 0.270 0.255 0.270 2,124,000 552,590 0.2602 2.221 2.221 2.306 2.178 2.306 248,663 2.2222 0.00%
2015-05-12 0 0.260 0.260 0.265 0.255 0.270 7,363,000 1,898,415 0.2578 2.221 2.221 2.264 2.178 2.306 862,010 2.2023 -3.70%
2015-05-11 0 0.270 0.265 0.270 0.260 0.275 9,206,000 2,436,210 0.2646 2.306 2.264 2.306 2.221 2.349 1,077,776 2.2604 1.89%
2015-05-08 0 0.265 0.265 0.270 0.260 0.270 3,179,000 847,510 0.2666 2.264 2.264 2.306 2.221 2.306 372,176 2.2772 1.92%
2015-05-07 0 0.260 0.255 0.260 0.260 0.290 8,560,000 2,300,340 0.2687 2.221 2.178 2.221 2.221 2.477 1,002,146 2.2954 -8.77%
2015-05-06 0 0.285 0.285 0.290 0.275 0.290 7,476,000 2,110,570 0.2823 2.434 2.434 2.477 2.349 2.477 875,239 2.4114 0.00%
2015-05-05 0 0.285 0.285 0.290 0.275 0.340 23,069,000 6,840,050 0.2965 2.434 2.434 2.477 2.349 2.904 2,700,761 2.5326 -6.56%
2015-05-04 0 0.305 0.300 0.305 0.255 0.320 90,125,000 26,034,000 0.2889 2.605 2.563 2.605 2.178 2.733 10,551,220 2.4674 19.61%
2015-04-30 0 0.255 0.255 0.260 0.229 0.265 70,861,122 17,689,874 0.2496 2.178 2.178 2.221 1.956 2.264 8,295,936 2.1324 9.44%
2015-04-29 0 0.233 0.233 0.234 0.222 0.240 31,260,000 7,173,676 0.2295 1.990 1.990 1.999 1.896 2.050 3,659,707 1.9602 -1.69%
2015-04-28 0 0.237 0.237 0.238 0.234 0.250 25,609,000 6,095,618 0.2380 2.024 2.024 2.033 1.999 2.135 2,998,127 2.0331 -3.27%
2015-04-27 0 0.245 0.244 0.245 0.220 0.275 87,801,000 21,116,168 0.2405 2.093 2.084 2.093 1.879 2.349 10,279,141 2.0543 -24.62%
2015-04-24 1 - - - - - 0 0 - 2.776 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 2.776 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 2.776 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 2.776 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 2.776 - - - - 0 - 0.00%
2015-04-17 1 0.325 0.325 0.330 0.295 0.335 33,690,000 10,777,815 0.3199 2.776 2.776 2.819 2.520 2.861 3,944,195 2.7326 12.07%
2015-04-16 0 0.290 0.285 0.290 0.285 0.300 9,121,000 2,663,705 0.2920 2.477 2.434 2.477 2.434 2.563 1,067,824 2.4945 -1.69%
2015-04-15 0 0.295 0.285 0.295 0.280 0.295 3,579,532 1,037,123 0.2897 2.520 2.434 2.520 2.392 2.520 419,067 2.4748 3.51%
2015-04-14 0 0.285 0.285 0.290 0.285 0.305 4,528,000 1,334,420 0.2947 2.434 2.434 2.477 2.434 2.605 530,107 2.5173 -5.00%
2015-04-13 0 0.300 0.295 0.300 0.280 0.300 8,852,000 2,586,260 0.2922 2.563 2.520 2.563 2.392 2.563 1,036,332 2.4956 5.26%
2015-04-10 0 0.285 0.285 0.290 0.270 0.295 6,398,000 1,831,795 0.2863 2.434 2.434 2.477 2.306 2.520 749,034 2.4455 5.56%
2015-04-09 0 0.270 0.270 0.290 0.270 0.290 3,175,000 886,100 0.2791 2.306 2.306 2.477 2.306 2.477 371,707 2.3839 -6.90%
2015-04-08 0 0.290 0.285 0.290 0.270 0.290 5,631,692 1,578,934 0.2804 2.477 2.434 2.477 2.306 2.477 659,320 2.3948 3.57%
2015-04-02 0 0.280 0.275 0.285 0.250 0.310 25,180,000 7,106,090 0.2822 2.392 2.349 2.434 2.135 2.648 2,947,902 2.4106 12.00%
2015-04-01 0 0.250 0.249 0.250 0.248 0.255 190,000 47,345 0.2492 2.135 2.127 2.135 2.118 2.178 22,244 2.1284 0.40%
2015-03-31 0 0.249 0.249 0.255 0.249 0.255 1,000,000 250,554 0.2506 2.127 2.127 2.178 2.127 2.178 117,073 2.1401 -2.35%
2015-03-30 0 0.255 0.250 0.255 0.248 0.255 578,000 146,257 0.2530 2.178 2.135 2.178 2.118 2.178 67,668 2.1614 4.51%
2015-03-27 0 0.244 0.244 0.246 0.242 0.247 209,886 51,354 0.2447 2.084 2.084 2.101 2.067 2.110 24,572 2.0899 -2.01%
2015-03-26 0 0.249 0.242 0.250 0.242 0.250 782,000 192,176 0.2457 2.127 2.067 2.135 2.067 2.135 91,551 2.0991 -0.40%
2015-03-25 0 0.250 0.250 0.255 0.248 0.255 837,000 208,799 0.2495 2.135 2.135 2.178 2.118 2.178 97,990 2.1308 -1.96%
2015-03-24 0 0.255 0.250 0.255 0.245 0.260 1,234,000 310,950 0.2520 2.178 2.135 2.178 2.093 2.221 144,468 2.1524 4.08%
2015-03-23 0 0.245 0.245 0.250 0.240 0.250 1,722,000 421,379 0.2447 2.093 2.093 2.135 2.050 2.135 201,600 2.0902 -2.00%
2015-03-20 0 0.250 0.250 0.255 0.250 0.260 395,000 99,730 0.2525 2.135 2.135 2.178 2.135 2.221 46,244 2.1566 0.00%
2015-03-19 0 0.250 0.250 0.260 0.250 0.255 267,077 67,168 0.2515 2.135 2.135 2.221 2.135 2.178 31,268 2.1482 0.00%
2015-03-18 0 0.250 0.250 0.255 0.250 0.250 830,000 207,500 0.2500 2.135 2.135 2.178 2.135 2.135 97,171 2.1354 0.00%
2015-03-17 0 0.250 0.250 0.260 0.250 0.255 1,687,000 423,880 0.2513 2.135 2.135 2.221 2.135 2.178 197,502 2.1462 -1.96%
2015-03-16 0 0.255 0.255 0.265 0.250 0.265 912,000 234,575 0.2572 2.178 2.178 2.264 2.135 2.264 106,771 2.1970 -1.92%
2015-03-13 0 0.260 0.255 0.260 0.250 0.270 3,180,000 825,690 0.2597 2.221 2.178 2.221 2.135 2.306 372,293 2.2179 4.00%
2015-03-12 0 0.250 0.250 0.260 0.250 0.255 1,227,122 307,428 0.2505 2.135 2.135 2.221 2.135 2.178 143,663 2.1399 -3.85%
2015-03-11 0 0.260 0.255 0.260 0.255 0.265 154,010 39,747 0.2581 2.221 2.178 2.221 2.178 2.264 18,030 2.2044 1.96%
2015-03-10 0 0.255 0.255 0.260 0.255 0.265 1,663,000 433,635 0.2608 2.178 2.178 2.221 2.178 2.264 194,693 2.2273 -1.92%
2015-03-09 0 0.260 0.255 0.260 0.250 0.265 3,654,000 947,665 0.2594 2.221 2.178 2.221 2.135 2.264 427,785 2.2153 0.00%
2015-03-06 0 0.260 0.255 0.260 0.239 0.270 3,882,048 998,069 0.2571 2.221 2.178 2.221 2.041 2.306 454,484 2.1961 8.79%
2015-03-05 0 0.239 0.239 0.250 0.237 0.243 1,031,000 246,043 0.2386 2.041 2.041 2.135 2.024 2.076 120,702 2.0384 0.00%
2015-03-04 0 0.239 0.239 0.243 0.235 0.243 929,000 221,920 0.2389 2.041 2.041 2.076 2.007 2.076 108,761 2.0404 -4.02%
2015-03-03 0 0.249 0.243 0.250 0.243 0.250 267,000 65,628 0.2458 2.127 2.076 2.135 2.076 2.135 31,259 2.0995 -0.40%
2015-03-02 0 0.250 0.250 0.255 0.250 0.260 1,892,000 474,475 0.2508 2.135 2.135 2.178 2.135 2.221 221,502 2.1421 -3.85%
2015-02-27 0 0.260 0.255 0.260 0.248 0.265 4,108,009 1,059,197 0.2578 2.221 2.178 2.221 2.118 2.264 480,938 2.2024 4.00%
2015-02-26 0 0.250 0.248 0.255 0.243 0.255 2,818,000 707,204 0.2510 2.135 2.118 2.178 2.076 2.178 329,912 2.1436 2.88%
2015-02-25 0 0.243 0.243 0.250 0.243 0.249 372,000 92,050 0.2474 2.076 2.076 2.135 2.076 2.127 43,551 2.1136 -2.41%
2015-02-24 0 0.249 0.243 0.249 0.249 0.249 315,000 78,435 0.2490 2.127 2.076 2.127 2.127 2.127 36,878 2.1269 -0.40%
2015-02-23 0 0.250 0.247 0.250 0.250 0.250 437,000 109,250 0.2500 2.135 2.110 2.135 2.135 2.135 51,161 2.1354 0.00%
2015-02-18 0 0.250 0.246 0.250 0.244 0.250 1,040,077 258,706 0.2487 2.135 2.101 2.135 2.084 2.135 121,765 2.1246 2.88%
2015-02-17 0 0.243 0.243 0.245 0.239 0.255 1,239,000 306,364 0.2473 2.076 2.076 2.093 2.041 2.178 145,054 2.1121 1.25%
2015-02-16 0 0.240 0.240 0.246 0.235 0.240 360,000 86,280 0.2397 2.050 2.050 2.101 2.007 2.050 42,146 2.0472 0.00%
2015-02-13 0 0.240 0.240 0.247 0.240 0.260 3,797,122 942,214 0.2481 2.050 2.050 2.110 2.050 2.221 444,541 2.1195 -7.69%
2015-02-12 0 0.260 0.255 0.260 0.224 0.260 13,583,000 3,391,529 0.2497 2.221 2.178 2.221 1.913 2.221 1,590,205 2.1328 9.24%
2015-02-11 0 0.238 0.237 0.238 0.236 0.238 215,000 51,110 0.2377 2.033 2.024 2.033 2.016 2.033 25,171 2.0305 1.28%
2015-02-10 0 0.235 0.228 0.235 0.223 0.235 126,000 29,037 0.2305 2.007 1.948 2.007 1.905 2.007 14,751 1.9684 -0.42%
2015-02-09 0 0.236 0.234 0.238 0.231 0.236 503,000 117,650 0.2339 2.016 1.999 2.033 1.973 2.016 58,888 1.9979 2.61%
2015-02-06 0 0.230 0.230 0.242 0.230 0.243 607,000 141,578 0.2332 1.965 1.965 2.067 1.965 2.076 71,063 1.9923 0.00%
2015-02-05 0 0.230 0.230 0.243 0.230 0.250 4,306,000 1,026,171 0.2383 1.965 1.965 2.076 1.965 2.135 504,117 2.0356 -7.26%
2015-02-04 0 0.248 0.242 0.248 0.244 0.250 270,000 66,743 0.2472 2.118 2.067 2.118 2.084 2.135 31,610 2.1115 2.90%
2015-02-03 0 0.241 0.241 0.245 0.241 0.249 495,000 120,407 0.2432 2.059 2.059 2.093 2.059 2.127 57,951 2.0777 -2.43%
2015-02-02 0 0.247 0.243 0.248 0.240 0.255 1,510,000 364,313 0.2413 2.110 2.076 2.118 2.050 2.178 176,780 2.0608 0.82%
2015-01-30 0 0.245 0.244 0.250 0.243 0.270 2,272,000 569,330 0.2506 2.093 2.084 2.135 2.076 2.306 265,990 2.1404 -3.92%
2015-01-29 0 0.255 0.250 0.255 0.238 0.260 5,941,000 1,478,859 0.2489 2.178 2.135 2.178 2.033 2.221 695,532 2.1262 4.94%
2015-01-28 0 0.243 0.243 0.248 0.241 0.250 735,002 179,792 0.2446 2.076 2.076 2.118 2.059 2.135 86,049 2.0894 -2.02%
2015-01-27 0 0.248 0.243 0.248 0.247 0.248 157,000 38,913 0.2479 2.118 2.076 2.118 2.110 2.118 18,380 2.1171 1.64%
2015-01-26 0 0.244 0.242 0.249 0.240 0.250 1,601,000 391,244 0.2444 2.084 2.067 2.127 2.050 2.135 187,434 2.0874 1.67%
2015-01-23 0 0.240 0.240 0.248 0.238 0.249 741,000 179,782 0.2426 2.050 2.050 2.118 2.033 2.127 86,751 2.0724 0.00%
2015-01-22 0 0.240 0.234 0.240 0.240 0.260 1,008,000 245,418 0.2435 2.050 1.999 2.050 2.050 2.221 118,010 2.0796 -5.88%
2015-01-21 0 0.255 0.245 0.255 0.242 0.255 1,030,000 256,808 0.2493 2.178 2.093 2.178 2.067 2.178 120,585 2.1297 3.66%
2015-01-20 0 0.246 0.238 0.246 0.236 0.246 1,041,000 249,010 0.2392 2.101 2.033 2.101 2.016 2.101 121,873 2.0432 -0.40%
2015-01-19 0 0.247 0.240 0.247 0.240 0.249 738,000 180,713 0.2449 2.110 2.050 2.110 2.050 2.127 86,400 2.0916 0.00%
2015-01-16 0 0.247 0.247 0.255 0.246 0.250 394,000 97,332 0.2470 2.110 2.110 2.178 2.101 2.135 46,127 2.1101 -3.14%
2015-01-15 0 0.255 0.248 0.255 0.245 0.255 502,000 125,955 0.2509 2.178 2.118 2.178 2.093 2.178 58,771 2.1432 2.00%
2015-01-14 0 0.250 0.246 0.250 0.249 0.255 260,000 64,932 0.2497 2.135 2.101 2.135 2.127 2.178 30,439 2.1332 -1.96%
2015-01-13 0 0.255 0.248 0.255 0.245 0.255 660,000 162,801 0.2467 2.178 2.118 2.178 2.093 2.178 77,268 2.1070 4.08%
2015-01-12 0 0.245 0.245 0.248 0.245 0.248 1,855,000 458,791 0.2473 2.093 2.093 2.118 2.093 2.118 217,171 2.1126 -1.21%
2015-01-09 0 0.248 0.248 0.250 0.248 0.255 788,000 197,220 0.2503 2.118 2.118 2.135 2.118 2.178 92,254 2.1378 -0.80%
2015-01-08 0 0.250 0.247 0.250 0.247 0.260 1,462,000 373,312 0.2553 2.135 2.110 2.135 2.110 2.221 171,161 2.1811 0.00%
2015-01-07 0 0.250 0.250 0.255 0.247 0.260 1,360,000 342,060 0.2515 2.135 2.135 2.178 2.110 2.221 159,220 2.1484 -3.85%
2015-01-06 0 0.260 0.255 0.260 0.243 0.265 4,257,593 1,092,082 0.2565 2.221 2.178 2.221 2.076 2.264 498,450 2.1910 4.00%
2015-01-05 0 0.250 0.245 0.250 0.243 0.250 620,000 154,115 0.2486 2.135 2.093 2.135 2.076 2.135 72,585 2.1232 0.40%
2015-01-02 0 0.249 0.243 0.249 0.241 0.250 373,000 92,221 0.2472 2.127 2.076 2.127 2.059 2.135 43,668 2.1119 -0.40%
2014-12-31 0 0.250 0.242 0.255 0.250 0.260 230,000 58,050 0.2524 2.135 2.067 2.178 2.135 2.221 26,927 2.1558 0.00%
2014-12-30 0 0.250 0.245 0.250 0.242 0.260 797,122 197,206 0.2474 2.135 2.093 2.135 2.067 2.221 93,322 2.1132 0.81%
2014-12-29 0 0.248 0.245 0.249 0.238 0.270 3,209,002 813,181 0.2534 2.118 2.093 2.127 2.033 2.306 375,688 2.1645 -0.80%
2014-12-24 0 0.250 0.238 0.250 0.238 0.250 253,000 61,770 0.2442 2.135 2.033 2.135 2.033 2.135 29,620 2.0854 4.60%
2014-12-23 0 0.239 0.238 0.250 0.232 0.255 2,300,000 558,421 0.2428 2.041 2.033 2.135 1.982 2.178 269,268 2.0738 -1.24%
2014-12-22 0 0.242 0.241 0.244 0.240 0.244 984,000 237,603 0.2415 2.067 2.059 2.084 2.050 2.084 115,200 2.0625 -2.42%
2014-12-19 0 0.248 0.244 0.248 0.241 0.250 570,000 140,748 0.2469 2.118 2.084 2.118 2.059 2.135 66,732 2.1092 -2.75%
2014-12-18 0 0.255 0.245 0.255 0.245 0.255 542,000 135,840 0.2506 2.178 2.093 2.178 2.093 2.178 63,454 2.1408 2.00%
2014-12-17 0 0.250 0.246 0.255 0.245 0.255 1,329,000 332,035 0.2498 2.135 2.101 2.178 2.093 2.178 155,590 2.1340 0.00%
2014-12-16 0 0.250 0.249 0.250 0.250 0.255 1,776,000 444,220 0.2501 2.135 2.127 2.135 2.135 2.178 207,922 2.1365 -3.85%
2014-12-15 0 0.260 0.250 0.260 0.250 0.260 1,492,000 376,540 0.2524 2.221 2.135 2.221 2.135 2.221 174,673 2.1557 0.00%
2014-12-12 0 0.260 0.250 0.260 0.250 0.260 1,647,000 417,070 0.2532 2.221 2.135 2.221 2.135 2.221 192,820 2.1630 1.96%
2014-12-11 0 0.255 0.250 0.255 0.250 0.255 930,000 233,500 0.2511 2.178 2.135 2.178 2.135 2.178 108,878 2.1446 -1.92%
2014-12-10 0 0.260 0.250 0.260 0.240 0.260 2,172,000 552,293 0.2543 2.221 2.135 2.221 2.050 2.221 254,283 2.1720 1.96%
2014-12-09 0 0.255 0.250 0.255 0.250 0.275 9,057,000 2,311,280 0.2552 2.178 2.135 2.178 2.135 2.349 1,060,332 2.1798 -7.27%
2014-12-08 0 0.275 0.270 0.275 0.265 0.280 4,273,000 1,156,135 0.2706 2.349 2.306 2.349 2.264 2.392 500,254 2.3111 0.00%
2014-12-05 0 0.275 0.275 0.280 0.275 0.280 1,921,000 534,350 0.2782 2.349 2.349 2.392 2.349 2.392 224,898 2.3760 -1.79%
2014-12-04 0 0.280 0.280 0.285 0.275 0.285 2,275,000 635,885 0.2795 2.392 2.392 2.434 2.349 2.434 266,341 2.3875 -1.75%
2014-12-03 0 0.285 0.280 0.285 0.280 0.290 597,000 169,595 0.2841 2.434 2.392 2.434 2.392 2.477 69,893 2.4265 1.79%
2014-12-02 0 0.280 0.280 0.285 0.280 0.285 655,000 183,575 0.2803 2.392 2.392 2.434 2.392 2.434 76,683 2.3939 0.00%
2014-12-01 0 0.280 0.280 0.285 0.280 0.285 2,713,000 759,740 0.2800 2.392 2.392 2.434 2.392 2.434 317,620 2.3920 -1.75%
2014-11-28 0 0.285 0.285 0.290 0.280 0.295 3,725,000 1,070,805 0.2875 2.434 2.434 2.477 2.392 2.520 436,098 2.4554 -1.72%
2014-11-27 0 0.290 0.290 0.295 0.290 0.295 2,047,000 596,020 0.2912 2.477 2.477 2.520 2.477 2.520 239,649 2.4871 0.00%
2014-11-26 0 0.290 0.290 0.295 0.290 0.290 150,000 43,500 0.2900 2.477 2.477 2.520 2.477 2.477 17,561 2.4771 -3.33%
2014-11-25 0 0.300 0.290 0.300 0.290 0.300 919,000 269,165 0.2929 2.563 2.477 2.563 2.477 2.563 107,590 2.5018 3.45%
2014-11-24 0 0.290 0.290 0.300 0.290 0.295 1,940,000 569,235 0.2934 2.477 2.477 2.563 2.477 2.520 227,122 2.5063 0.00%
2014-11-21 0 0.290 0.290 0.295 0.290 0.300 623,000 183,585 0.2947 2.477 2.477 2.520 2.477 2.563 72,937 2.5170 -3.33%
2014-11-20 0 0.300 0.295 0.300 0.290 0.300 2,210,212 649,627 0.2939 2.563 2.520 2.563 2.477 2.563 258,757 2.5106 1.69%
2014-11-19 0 0.295 0.290 0.295 0.290 0.300 4,004,000 1,168,480 0.2918 2.520 2.477 2.520 2.477 2.563 468,761 2.4927 -3.28%
2014-11-18 0 0.305 0.295 0.305 0.290 0.305 3,068,000 917,655 0.2991 2.605 2.520 2.605 2.477 2.605 359,180 2.5549 1.67%
2014-11-17 0 0.300 0.295 0.300 0.300 0.300 566,000 169,800 0.3000 2.563 2.520 2.563 2.563 2.563 66,263 2.5625 -3.23%
2014-11-14 0 0.310 0.305 0.310 0.300 0.315 20,237,000 6,207,160 0.3067 2.648 2.605 2.648 2.563 2.691 2,369,210 2.6199 6.90%
2014-11-13 0 0.290 0.290 0.295 0.290 0.295 1,574,000 461,215 0.2930 2.477 2.477 2.520 2.477 2.520 184,273 2.5029 0.00%
2014-11-12 0 0.290 0.290 0.295 0.285 0.290 1,148,000 332,570 0.2897 2.477 2.477 2.520 2.434 2.477 134,400 2.4745 -1.69%
2014-11-11 0 0.295 0.285 0.295 0.285 0.300 1,272,000 370,330 0.2911 2.520 2.434 2.520 2.434 2.563 148,917 2.4868 0.00%
2014-11-10 0 0.295 0.290 0.295 0.290 0.300 641,000 186,905 0.2916 2.520 2.477 2.520 2.477 2.563 75,044 2.4906 1.72%
2014-11-07 0 0.290 0.290 0.295 0.290 0.305 1,939,000 565,280 0.2915 2.477 2.477 2.520 2.477 2.605 227,005 2.4902 -4.92%
2014-11-06 0 0.305 0.295 0.305 0.290 0.310 1,070,858 321,770 0.3005 2.605 2.520 2.605 2.477 2.648 125,369 2.5666 1.67%
2014-11-05 0 0.300 0.290 0.300 0.290 0.310 3,053,024 915,571 0.2999 2.563 2.477 2.563 2.477 2.648 357,427 2.5616 1.69%
2014-11-04 0 0.295 0.295 0.300 0.275 0.315 12,642,000 3,780,565 0.2990 2.520 2.520 2.563 2.349 2.691 1,480,039 2.5544 5.36%
2014-11-03 0 0.280 0.275 0.280 0.275 0.285 658,000 184,755 0.2808 2.392 2.349 2.392 2.349 2.434 77,034 2.3984 0.00%
2014-10-31 0 0.280 0.280 0.285 0.280 0.285 2,865,000 807,755 0.2819 2.392 2.392 2.434 2.392 2.434 335,415 2.4082 1.82%
2014-10-30 0 0.275 0.275 0.280 0.270 0.285 4,629,000 1,291,865 0.2791 2.349 2.349 2.392 2.306 2.434 541,932 2.3838 -3.51%
2014-10-29 0 0.285 0.280 0.285 0.280 0.285 1,545,000 439,925 0.2847 2.434 2.392 2.434 2.392 2.434 180,878 2.4322 0.00%
2014-10-28 0 0.285 0.280 0.285 0.280 0.285 425,000 120,435 0.2834 2.434 2.392 2.434 2.392 2.434 49,756 2.4205 -1.72%
2014-10-27 0 0.290 0.285 0.290 0.280 0.290 1,467,000 414,615 0.2826 2.477 2.434 2.477 2.392 2.477 171,746 2.4141 0.00%
2014-10-24 0 0.290 0.285 0.290 0.285 0.290 1,696,000 485,870 0.2865 2.477 2.434 2.477 2.434 2.477 198,556 2.4470 -1.69%
2014-10-23 0 0.295 0.285 0.295 0.285 0.295 1,454,146 420,614 0.2893 2.520 2.434 2.520 2.434 2.520 170,241 2.4707 1.72%
2014-10-22 0 0.290 0.285 0.290 0.280 0.290 3,626,000 1,041,475 0.2872 2.477 2.434 2.477 2.392 2.477 424,507 2.4534 1.75%
2014-10-21 0 0.285 0.285 0.290 0.280 0.290 5,105,544 1,449,359 0.2839 2.434 2.434 2.477 2.392 2.477 597,722 2.4248 -1.72%
2014-10-20 0 0.290 0.290 0.295 0.280 0.290 1,027,000 294,290 0.2866 2.477 2.477 2.520 2.392 2.477 120,234 2.4476 1.75%
2014-10-17 0 0.285 0.285 0.290 0.280 0.290 1,332,000 379,830 0.2852 2.434 2.434 2.477 2.392 2.477 155,941 2.4357 -1.72%
2014-10-16 0 0.290 0.285 0.290 0.280 0.295 1,684,000 489,160 0.2905 2.477 2.434 2.477 2.392 2.520 197,151 2.4811 0.00%
2014-10-15 0 0.290 0.290 0.295 0.285 0.295 2,685,000 773,910 0.2882 2.477 2.477 2.520 2.434 2.520 314,341 2.4620 1.75%
2014-10-14 0 0.285 0.285 0.290 0.285 0.295 502,000 145,085 0.2890 2.434 2.434 2.477 2.434 2.520 58,771 2.4687 -3.39%
2014-10-13 0 0.295 0.285 0.300 0.285 0.295 1,338,000 387,730 0.2898 2.520 2.434 2.563 2.434 2.520 156,644 2.4752 1.72%
2014-10-10 0 0.290 0.285 0.290 0.290 0.290 2,287,000 663,880 0.2903 2.477 2.434 2.477 2.477 2.477 267,746 2.4795 -1.69%
2014-10-09 0 0.295 0.295 0.300 0.295 0.300 680,051 200,849 0.2953 2.520 2.520 2.563 2.520 2.563 79,616 2.5227 0.00%
2014-10-08 0 0.295 0.295 0.300 0.290 0.300 1,288,293 376,627 0.2923 2.520 2.520 2.563 2.477 2.563 150,825 2.4971 0.00%
2014-10-07 0 0.295 0.295 0.300 0.295 0.300 2,318,000 694,185 0.2995 2.520 2.520 2.563 2.520 2.563 271,376 2.5580 -1.67%
2014-10-06 0 0.300 0.295 0.305 0.290 0.305 1,723,000 515,770 0.2993 2.563 2.520 2.605 2.477 2.605 201,717 2.5569 3.45%
2014-10-03 0 0.290 0.285 0.290 0.280 0.290 1,542,000 438,240 0.2842 2.477 2.434 2.477 2.392 2.477 180,527 2.4276 1.75%
2014-09-30 0 0.285 0.285 0.290 0.285 0.300 6,837,000 1,981,595 0.2898 2.434 2.434 2.477 2.434 2.563 800,429 2.4757 -6.56%
2014-09-29 0 0.305 0.300 0.305 0.300 0.315 4,280,000 1,303,220 0.3045 2.605 2.563 2.605 2.563 2.691 501,073 2.6009 -4.69%
2014-09-26 0 0.320 0.315 0.320 0.310 0.320 3,105,000 974,695 0.3139 2.733 2.691 2.733 2.648 2.733 363,512 2.6813 1.59%
2014-09-25 0 0.315 0.315 0.320 0.315 0.335 7,596,000 2,474,060 0.3257 2.691 2.691 2.733 2.691 2.861 889,288 2.7821 0.00%
2014-09-24 0 0.315 0.315 0.320 0.310 0.315 3,973,000 1,239,960 0.3121 2.691 2.691 2.733 2.648 2.691 465,132 2.6658 1.61%
2014-09-23 0 0.310 0.310 0.315 0.310 0.320 1,751,000 550,880 0.3146 2.648 2.648 2.691 2.648 2.733 204,995 2.6873 -4.62%
2014-09-22 0 0.325 0.310 0.325 0.315 0.330 6,145,000 1,977,645 0.3218 2.776 2.648 2.776 2.691 2.819 719,415 2.7490 1.56%
2014-09-19 0 0.320 0.320 0.325 0.310 0.330 8,163,000 2,654,270 0.3252 2.733 2.733 2.776 2.648 2.819 955,668 2.7774 1.59%
2014-09-18 0 0.315 0.310 0.315 0.310 0.315 1,581,000 497,810 0.3149 2.691 2.648 2.691 2.648 2.691 185,093 2.6895 1.61%
2014-09-17 0 0.310 0.310 0.315 0.305 0.310 1,577,000 487,175 0.3089 2.648 2.648 2.691 2.605 2.648 184,624 2.6387 0.00%
2014-09-16 0 0.310 0.305 0.310 0.305 0.310 776,000 238,680 0.3076 2.648 2.605 2.648 2.605 2.648 90,849 2.6272 0.00%
2014-09-15 0 0.310 0.310 0.315 0.305 0.320 1,847,733 573,843 0.3106 2.648 2.648 2.691 2.605 2.733 216,320 2.6528 0.00%
2014-09-12 0 0.310 0.310 0.315 0.310 0.315 1,436,000 448,290 0.3122 2.648 2.648 2.691 2.648 2.691 168,117 2.6665 -1.59%
2014-09-11 0 0.315 0.315 0.320 0.305 0.320 4,665,000 1,450,630 0.3110 2.691 2.691 2.733 2.605 2.733 546,146 2.6561 1.61%
2014-09-10 0 0.310 0.310 0.315 0.310 0.315 1,064,000 330,140 0.3103 2.648 2.648 2.691 2.648 2.691 124,566 2.6503 -1.59%
2014-09-08 0 0.315 0.310 0.315 0.310 0.320 1,921,000 605,665 0.3153 2.691 2.648 2.691 2.648 2.733 224,898 2.6931 1.61%
2014-09-05 0 0.310 0.310 0.315 0.305 0.325 5,132,855 1,617,467 0.3151 2.648 2.648 2.691 2.605 2.776 600,920 2.6917 1.64%
2014-09-04 0 0.305 0.305 0.310 0.305 0.310 1,250,000 386,600 0.3093 2.605 2.605 2.648 2.605 2.648 146,341 2.6418 0.00%
2014-09-03 0 0.305 0.300 0.310 0.300 0.305 1,470,000 446,500 0.3037 2.605 2.563 2.648 2.563 2.605 172,098 2.5945 0.00%
2014-09-02 0 0.305 0.300 0.305 0.300 0.305 1,571,702 472,651 0.3007 2.605 2.563 2.605 2.563 2.605 184,004 2.5687 1.67%
2014-09-01 0 0.300 0.300 0.305 0.300 0.305 2,424,000 729,480 0.3009 2.563 2.563 2.605 2.563 2.605 283,785 2.5705 -1.64%
2014-08-29 0 0.305 0.305 0.310 0.305 0.315 600,000 185,670 0.3095 2.605 2.605 2.648 2.605 2.691 70,244 2.6432 0.00%
2014-08-28 0 0.305 0.305 0.310 0.305 0.310 3,090,000 944,550 0.3057 2.605 2.605 2.648 2.605 2.648 361,756 2.6110 -1.61%
2014-08-27 0 0.310 0.310 0.315 0.310 0.320 2,272,609 705,826 0.3106 2.648 2.648 2.691 2.648 2.733 266,062 2.6529 -1.59%
2014-08-26 0 0.315 0.310 0.315 0.310 0.325 6,194,000 1,992,250 0.3216 2.691 2.648 2.691 2.648 2.776 725,151 2.7474 1.61%
2014-08-25 0 0.310 0.310 0.315 0.310 0.315 1,882,000 585,170 0.3109 2.648 2.648 2.691 2.648 2.691 220,332 2.6559 -1.59%
2014-08-22 0 0.315 0.315 0.320 0.310 0.320 1,909,000 604,840 0.3168 2.691 2.691 2.733 2.648 2.733 223,493 2.7063 0.00%
2014-08-21 0 0.315 0.310 0.315 0.305 0.315 2,468,000 772,265 0.3129 2.691 2.648 2.691 2.605 2.691 288,937 2.6728 1.61%
2014-08-20 0 0.310 0.310 0.315 0.310 0.315 624,048 193,823 0.3106 2.648 2.648 2.691 2.648 2.691 73,059 2.6530 -1.59%
2014-08-19 0 0.315 0.315 0.320 0.300 0.320 12,302,000 3,861,305 0.3139 2.691 2.691 2.733 2.563 2.733 1,440,234 2.6810 -1.56%
2014-08-18 0 0.320 0.320 0.325 0.310 0.320 1,993,159 632,292 0.3172 2.733 2.733 2.776 2.648 2.733 233,345 2.7097 0.00%
2014-08-15 0 0.320 0.315 0.320 0.315 0.325 3,519,000 1,123,460 0.3193 2.733 2.691 2.733 2.691 2.776 411,980 2.7270 0.00%
2014-08-14 0 0.320 0.320 0.325 0.320 0.355 29,773,000 9,967,265 0.3348 2.733 2.733 2.776 2.733 3.032 3,485,620 2.8595 -5.88%
2014-08-13 0 0.340 0.335 0.345 0.310 0.345 28,898,000 9,565,685 0.3310 2.904 2.861 2.947 2.648 2.947 3,383,180 2.8274 7.94%
2014-08-12 0 0.315 0.310 0.315 0.310 0.315 1,342,000 418,120 0.3116 2.691 2.648 2.691 2.648 2.691 157,112 2.6613 1.61%
2014-08-11 0 0.310 0.305 0.310 0.305 0.315 3,751,000 1,172,210 0.3125 2.648 2.605 2.648 2.605 2.691 439,141 2.6693 1.64%
2014-08-08 0 0.305 0.305 0.310 0.300 0.305 2,554,244 772,028 0.3023 2.605 2.605 2.648 2.563 2.605 299,033 2.5817 0.00%
2014-08-07 0 0.305 0.305 0.310 0.300 0.315 1,990,000 613,180 0.3081 2.605 2.605 2.648 2.563 2.691 232,976 2.6319 1.67%
2014-08-06 0 0.300 0.300 0.305 0.300 0.310 761,000 232,005 0.3049 2.563 2.563 2.605 2.563 2.648 89,093 2.6041 -1.64%
2014-08-05 0 0.305 0.305 0.310 0.305 0.315 772,000 236,460 0.3063 2.605 2.605 2.648 2.605 2.691 90,380 2.6163 -1.61%
2014-08-04 0 0.310 0.305 0.310 0.300 0.310 1,735,000 534,670 0.3082 2.648 2.605 2.648 2.563 2.648 203,122 2.6323 0.00%
2014-08-01 0 0.310 0.300 0.310 0.300 0.310 1,406,896 426,824 0.3034 2.648 2.563 2.648 2.563 2.648 164,710 2.5914 1.64%
2014-07-31 0 0.305 0.305 0.310 0.300 0.305 1,131,000 344,905 0.3050 2.605 2.605 2.648 2.563 2.605 132,410 2.6048 0.00%
2014-07-30 0 0.305 0.305 0.310 0.300 0.310 5,907,024 1,801,356 0.3050 2.605 2.605 2.648 2.563 2.648 691,554 2.6048 -1.61%
2014-07-29 0 0.310 0.310 0.315 0.310 0.315 1,626,000 506,590 0.3116 2.648 2.648 2.691 2.648 2.691 190,361 2.6612 0.00%
2014-07-28 0 0.310 0.310 0.320 0.310 0.320 2,100,000 660,495 0.3145 2.648 2.648 2.733 2.648 2.733 245,854 2.6865 -3.12%
2014-07-25 0 0.320 0.310 0.320 0.310 0.320 1,344,000 422,035 0.3140 2.733 2.648 2.733 2.648 2.733 157,346 2.6822 1.59%
2014-07-24 0 0.315 0.315 0.320 0.310 0.325 8,121,000 2,589,595 0.3189 2.691 2.691 2.733 2.648 2.776 950,751 2.7237 1.61%
2014-07-23 0 0.310 0.310 0.315 0.310 0.320 1,715,000 535,455 0.3122 2.648 2.648 2.691 2.648 2.733 200,780 2.6669 -1.59%
2014-07-22 0 0.315 0.310 0.315 0.305 0.320 9,160,000 2,887,630 0.3152 2.691 2.648 2.691 2.605 2.733 1,072,390 2.6927 1.61%
2014-07-21 0 0.310 0.305 0.310 0.305 0.320 3,416,000 1,065,495 0.3119 2.648 2.605 2.648 2.605 2.733 399,922 2.6643 -3.12%
2014-07-18 0 0.320 0.315 0.320 0.290 0.325 22,396,000 7,088,370 0.3165 2.733 2.691 2.733 2.477 2.776 2,621,971 2.7035 8.47%
2014-07-17 0 0.295 0.295 0.300 0.295 0.305 7,234,000 2,153,480 0.2977 2.520 2.520 2.563 2.520 2.605 846,907 2.5428 -3.28%
2014-07-16 0 0.305 0.305 0.310 0.300 0.315 7,744,543 2,391,710 0.3088 2.605 2.605 2.648 2.563 2.691 906,678 2.6379 0.00%
2014-07-15 0 0.305 0.305 0.310 0.305 0.320 4,893,000 1,510,710 0.3087 2.605 2.605 2.648 2.605 2.733 572,839 2.6372 -3.17%
2014-07-14 0 0.315 0.310 0.315 0.305 0.325 28,672,000 9,095,465 0.3172 2.691 2.648 2.691 2.605 2.776 3,356,722 2.7096 0.00%
2014-07-11 0 0.315 0.310 0.315 0.280 0.320 14,277,000 4,390,980 0.3076 2.691 2.648 2.691 2.392 2.733 1,671,454 2.6270 10.53%
2014-07-10 0 0.285 0.280 0.285 0.280 0.290 1,741,000 495,970 0.2849 2.434 2.392 2.434 2.392 2.477 203,824 2.4333 -1.72%
2014-07-09 0 0.290 0.285 0.295 0.285 0.290 1,775,000 513,755 0.2894 2.477 2.434 2.520 2.434 2.477 207,805 2.4723 0.00%
2014-07-08 0 0.290 0.285 0.290 0.285 0.290 1,925,000 550,725 0.2861 2.477 2.434 2.477 2.434 2.477 225,366 2.4437 1.75%
2014-07-07 0 0.285 0.285 0.290 0.285 0.290 2,505,842 718,202 0.2866 2.434 2.434 2.477 2.434 2.477 293,367 2.4481 -1.72%
2014-07-04 0 0.290 0.285 0.290 0.285 0.295 2,563,000 741,885 0.2895 2.477 2.434 2.477 2.434 2.520 300,059 2.4725 0.00%
2014-07-03 0 0.290 0.285 0.290 0.280 0.290 3,167,618 903,984 0.2854 2.477 2.434 2.477 2.392 2.477 370,843 2.4376 1.75%
2014-07-02 0 0.285 0.285 0.290 0.285 0.295 4,520,000 1,295,395 0.2866 2.434 2.434 2.477 2.434 2.520 529,171 2.4480 -1.72%
2014-06-30 0 0.290 0.290 0.295 0.290 0.295 1,796,000 521,445 0.2903 2.477 2.477 2.520 2.477 2.520 210,263 2.4800 -1.69%
2014-06-27 0 0.295 0.295 0.300 0.290 0.300 1,173,000 342,120 0.2917 2.520 2.520 2.563 2.477 2.563 137,327 2.4913 0.00%
2014-06-26 0 0.295 0.295 0.305 0.290 0.295 413,000 121,685 0.2946 2.520 2.520 2.605 2.477 2.520 48,351 2.5167 0.00%
2014-06-25 0 0.295 0.295 0.300 0.290 0.305 660,000 196,795 0.2982 2.520 2.520 2.563 2.477 2.605 77,268 2.5469 0.00%
2014-06-24 0 0.295 0.290 0.300 0.290 0.300 1,039,000 306,390 0.2949 2.520 2.477 2.563 2.477 2.563 121,639 2.5188 0.00%
2014-06-23 0 0.295 0.295 0.305 0.295 0.315 2,996,000 901,520 0.3009 2.520 2.520 2.605 2.520 2.691 350,751 2.5703 -3.28%
2014-06-20 0 0.305 0.300 0.310 0.300 0.310 2,668,244 817,266 0.3063 2.605 2.563 2.648 2.563 2.648 312,380 2.6163 -1.61%
2014-06-19 0 0.310 0.310 0.315 0.310 0.325 3,023,000 953,110 0.3153 2.648 2.648 2.691 2.648 2.776 353,912 2.6931 0.00%
2014-06-18 0 0.310 0.310 0.315 0.300 0.325 11,336,000 3,587,380 0.3165 2.648 2.648 2.691 2.563 2.776 1,327,141 2.7031 3.33%
2014-06-17 0 0.300 0.295 0.300 0.295 0.300 1,068,000 318,690 0.2984 2.563 2.520 2.563 2.520 2.563 125,034 2.5488 0.00%
2014-06-16 0 0.300 0.300 0.305 0.295 0.305 2,129,000 640,215 0.3007 2.563 2.563 2.605 2.520 2.605 249,249 2.5686 -1.64%
2014-06-13 0 0.305 0.300 0.305 0.300 0.310 1,957,000 598,485 0.3058 2.605 2.563 2.605 2.563 2.648 229,112 2.6122 -1.61%
2014-06-12 0 0.310 0.305 0.310 0.300 0.330 7,732,000 2,438,510 0.3154 2.648 2.605 2.648 2.563 2.819 905,210 2.6939 3.33%
2014-06-11 0 0.300 0.295 0.300 0.300 0.305 1,734,000 523,550 0.3019 2.563 2.520 2.563 2.563 2.605 203,005 2.5790 0.00%
2014-06-10 0 0.300 0.300 0.305 0.300 0.305 823,000 249,170 0.3028 2.563 2.563 2.605 2.563 2.605 96,351 2.5861 0.00%
2014-06-09 0 0.300 0.290 0.300 0.295 0.300 882,000 261,415 0.2964 2.563 2.477 2.563 2.520 2.563 103,259 2.5317 1.69%
2014-06-06 0 0.295 0.295 0.300 0.295 0.305 2,305,000 689,145 0.2990 2.520 2.520 2.563 2.520 2.605 269,854 2.5538 -3.28%
2014-06-05 0 0.305 0.300 0.305 0.290 0.315 6,039,000 1,842,590 0.3051 2.605 2.563 2.605 2.477 2.691 707,005 2.6062 3.39%
2014-06-04 0 0.295 0.295 0.300 0.295 0.300 1,704,000 508,900 0.2987 2.520 2.520 2.563 2.520 2.563 199,493 2.5510 -3.28%
2014-06-03 0 0.305 0.295 0.305 0.285 0.305 1,455,000 426,460 0.2931 2.605 2.520 2.605 2.434 2.605 170,341 2.5036 5.17%
2014-05-30 0 0.290 0.285 0.295 0.285 0.295 1,508,000 435,375 0.2887 2.477 2.434 2.520 2.434 2.520 176,546 2.4661 1.75%
2014-05-29 0 0.285 0.285 0.290 0.285 0.295 1,893,000 545,035 0.2879 2.434 2.434 2.477 2.434 2.520 221,620 2.4593 -3.39%
2014-05-28 0 0.295 0.290 0.295 0.285 0.295 3,967,000 1,159,845 0.2924 2.520 2.477 2.520 2.434 2.520 464,429 2.4974 3.51%
2014-05-27 0 0.285 0.285 0.290 0.285 0.295 4,172,000 1,194,985 0.2864 2.434 2.434 2.477 2.434 2.520 488,429 2.4466 -3.39%
2014-05-26 0 0.295 0.295 0.300 0.295 0.295 59,000 17,405 0.2950 2.520 2.520 2.563 2.520 2.520 6,907 2.5198 0.00%
2014-05-23 0 0.295 0.295 0.300 0.290 0.300 2,640,000 779,910 0.2954 2.520 2.520 2.563 2.477 2.563 309,073 2.5234 -1.67%
2014-05-22 0 0.300 0.295 0.300 0.290 0.300 1,700,000 505,060 0.2971 2.563 2.520 2.563 2.477 2.563 199,024 2.5377 3.45%
2014-05-21 0 0.290 0.285 0.290 0.290 0.290 1,000,000 290,000 0.2900 2.477 2.434 2.477 2.477 2.477 117,073 2.4771 1.75%
2014-05-20 0 0.285 0.285 0.290 0.285 0.295 2,079,000 593,540 0.2855 2.434 2.434 2.477 2.434 2.520 243,395 2.4386 -1.72%
2014-05-19 0 0.290 0.285 0.290 0.285 0.295 1,849,000 536,080 0.2899 2.477 2.434 2.477 2.434 2.520 216,468 2.4765 -1.69%
2014-05-16 0 0.295 0.290 0.295 0.285 0.295 854,000 247,200 0.2895 2.520 2.477 2.520 2.434 2.520 99,980 2.4725 1.72%
2014-05-15 0 0.290 0.290 0.295 0.285 0.295 3,993,000 1,141,205 0.2858 2.477 2.477 2.520 2.434 2.520 467,473 2.4412 0.00%
2014-05-14 0 0.290 0.285 0.295 0.285 0.295 1,992,000 577,095 0.2897 2.477 2.434 2.520 2.434 2.520 233,210 2.4746 0.00%
2014-05-13 0 0.290 0.290 0.295 0.290 0.295 1,837,000 534,330 0.2909 2.477 2.477 2.520 2.477 2.520 215,063 2.4845 -1.69%
2014-05-12 0 0.295 0.290 0.295 0.280 0.305 4,019,000 1,170,650 0.2913 2.520 2.477 2.520 2.392 2.605 470,517 2.4880 5.36%
2014-05-09 0 0.280 0.275 0.280 0.280 0.285 2,154,000 607,020 0.2818 2.392 2.349 2.392 2.392 2.434 252,176 2.4071 0.00%
2014-05-08 0 0.280 0.280 0.285 0.280 0.300 2,558,000 732,550 0.2864 2.392 2.392 2.434 2.392 2.563 299,473 2.4461 -1.75%
2014-05-07 0 0.285 0.285 0.290 0.285 0.290 1,537,000 442,405 0.2878 2.434 2.434 2.477 2.434 2.477 179,941 2.4586 -1.72%
2014-05-05 0 0.290 0.290 0.295 0.290 0.305 3,337,000 979,100 0.2934 2.477 2.477 2.520 2.477 2.605 390,673 2.5062 -3.33%
2014-05-02 0 0.300 0.295 0.305 0.295 0.310 1,113,000 336,890 0.3027 2.563 2.520 2.605 2.520 2.648 130,302 2.5854 0.00%
2014-04-30 0 0.300 0.295 0.300 0.295 0.315 1,970,000 600,085 0.3046 2.563 2.520 2.563 2.520 2.691 230,634 2.6019 1.69%
2014-04-29 0 0.295 0.295 0.300 0.290 0.315 4,124,024 1,228,161 0.2978 2.520 2.520 2.563 2.477 2.691 482,813 2.5438 -3.28%
2014-04-28 0 0.305 0.300 0.305 0.305 0.320 2,113,000 657,730 0.3113 2.605 2.563 2.605 2.605 2.733 247,376 2.6588 -4.69%
2014-04-25 0 0.320 0.320 0.325 0.320 0.330 1,632,000 525,790 0.3222 2.733 2.733 2.776 2.733 2.819 191,063 2.7519 -1.54%
2014-04-24 0 0.325 0.325 0.330 0.325 0.330 1,849,000 605,255 0.3273 2.776 2.776 2.819 2.776 2.819 216,468 2.7960 0.00%
2014-04-23 0 0.325 0.320 0.325 0.320 0.335 3,256,000 1,059,300 0.3253 2.776 2.733 2.776 2.733 2.861 381,190 2.7789 -4.41%
2014-04-22 0 0.340 0.330 0.340 0.330 0.340 644,000 212,920 0.3306 2.904 2.819 2.904 2.819 2.904 75,395 2.8241 1.49%
2014-04-17 0 0.335 0.330 0.340 0.330 0.340 1,917,000 643,755 0.3358 2.861 2.819 2.904 2.819 2.904 224,429 2.8684 0.00%
2014-04-16 0 0.335 0.335 0.340 0.320 0.340 2,751,000 911,880 0.3315 2.861 2.861 2.904 2.733 2.904 322,068 2.8313 3.08%
2014-04-15 0 0.325 0.320 0.325 0.320 0.335 3,358,000 1,097,565 0.3269 2.776 2.733 2.776 2.733 2.861 393,132 2.7919 -1.52%
2014-04-14 0 0.330 0.330 0.335 0.330 0.335 1,185,000 393,200 0.3318 2.819 2.819 2.861 2.819 2.861 138,732 2.8342 0.00%
2014-04-11 0 0.330 0.330 0.340 0.330 0.345 2,600,000 870,750 0.3349 2.819 2.819 2.904 2.819 2.947 304,390 2.8606 0.00%
2014-04-10 0 0.330 0.330 0.335 0.330 0.335 1,585,000 529,375 0.3340 2.819 2.819 2.861 2.819 2.861 185,561 2.8528 0.00%
2014-04-09 0 0.330 0.330 0.340 0.330 0.340 2,663,000 893,765 0.3356 2.819 2.819 2.904 2.819 2.904 311,766 2.8668 -1.49%
2014-04-08 0 0.335 0.335 0.345 0.330 0.345 3,498,000 1,172,560 0.3352 2.861 2.861 2.947 2.819 2.947 409,522 2.8632 -2.90%
2014-04-07 0 0.345 0.340 0.360 0.340 0.360 3,136,000 1,083,415 0.3455 2.947 2.904 3.075 2.904 3.075 367,141 2.9509 -1.43%
2014-04-04 0 0.350 0.350 0.355 0.340 0.355 4,249,000 1,475,890 0.3473 2.990 2.990 3.032 2.904 3.032 497,444 2.9669 -1.41%
2014-04-03 0 0.355 0.355 0.360 0.350 0.365 3,798,000 1,358,235 0.3576 3.032 3.032 3.075 2.990 3.118 444,644 3.0547 0.00%
2014-04-02 0 0.355 0.350 0.355 0.345 0.360 3,848,000 1,352,470 0.3515 3.032 2.990 3.032 2.947 3.075 450,498 3.0022 1.43%
2014-04-01 0 0.350 0.350 0.355 0.345 0.360 4,299,000 1,522,425 0.3541 2.990 2.990 3.032 2.947 3.075 503,298 3.0249 -1.41%
2014-03-31 0 0.355 0.355 0.360 0.350 0.370 3,816,000 1,353,370 0.3547 3.032 3.032 3.075 2.990 3.160 446,751 3.0294 -1.39%
2014-03-28 0 0.360 0.360 0.365 0.350 0.370 5,450,951 1,966,603 0.3608 3.075 3.075 3.118 2.990 3.160 638,160 3.0817 2.86%
2014-03-27 0 0.350 0.350 0.355 0.340 0.380 13,322,000 4,736,060 0.3555 2.990 2.990 3.032 2.904 3.246 1,559,649 3.0366 -7.89%
2014-03-26 0 0.380 0.375 0.380 0.370 0.395 12,234,000 4,629,555 0.3784 3.246 3.203 3.246 3.160 3.374 1,432,273 3.2323 -2.56%
2014-03-25 0 0.390 0.385 0.390 0.385 0.430 13,737,000 5,528,040 0.4024 3.331 3.289 3.331 3.289 3.673 1,608,234 3.4373 -7.14%
2014-03-24 0 0.420 0.415 0.420 0.395 0.430 31,978,000 13,289,355 0.4156 3.587 3.545 3.587 3.374 3.673 3,743,766 3.5497 3.70%
2014-03-21 0 0.405 0.400 0.405 0.365 0.410 33,174,000 13,144,295 0.3962 3.459 3.417 3.459 3.118 3.502 3,883,785 3.3844 9.46%
2014-03-20 0 0.370 0.365 0.370 0.365 0.375 7,531,000 2,781,440 0.3693 3.160 3.118 3.160 3.118 3.203 881,678 3.1547 -2.63%
2014-03-19 0 0.380 0.375 0.380 0.355 0.390 16,272,000 6,073,930 0.3733 3.246 3.203 3.246 3.032 3.331 1,905,015 3.1884 4.11%
2014-03-18 0 0.365 0.365 0.370 0.355 0.405 40,727,000 15,533,470 0.3814 3.118 3.118 3.160 3.032 3.459 4,768,039 3.2578 -2.67%
2014-03-17 0 0.375 0.370 0.375 0.370 0.415 60,869,000 23,832,530 0.3915 3.203 3.160 3.203 3.160 3.545 7,126,127 3.3444 -9.64%
2014-03-14 0 0.415 0.410 0.415 0.350 0.415 84,835,000 33,357,270 0.3932 3.545 3.502 3.545 2.990 3.545 9,931,902 3.3586 20.29%
2014-03-13 0 0.345 0.335 0.345 0.335 0.365 6,623,126 2,300,506 0.3473 2.947 2.861 2.947 2.861 3.118 775,390 2.9669 0.00%
2014-03-12 0 0.345 0.345 0.350 0.345 0.375 6,955,000 2,486,260 0.3575 2.947 2.947 2.990 2.947 3.203 814,244 3.0535 -6.76%
2014-03-11 0 0.370 0.365 0.370 0.360 0.390 36,592,000 13,767,765 0.3763 3.160 3.118 3.160 3.075 3.331 4,283,941 3.2138 -2.63%
2014-03-10 0 0.380 0.375 0.380 0.325 0.395 60,567,900 22,383,560 0.3696 3.246 3.203 3.246 2.776 3.374 7,090,876 3.1567 15.15%
2014-03-07 0 0.330 0.330 0.335 0.320 0.330 2,671,000 867,340 0.3247 2.819 2.819 2.861 2.733 2.819 312,702 2.7737 1.54%
2014-03-06 0 0.325 0.320 0.335 0.320 0.330 1,581,000 515,345 0.3260 2.776 2.733 2.861 2.733 2.819 185,093 2.7843 -1.52%
2014-03-05 0 0.330 0.325 0.330 0.320 0.335 4,591,126 1,509,988 0.3289 2.819 2.776 2.819 2.733 2.861 537,498 2.8093 1.54%
2014-03-04 0 0.325 0.315 0.330 0.315 0.325 2,315,000 737,470 0.3186 2.776 2.691 2.819 2.691 2.776 271,024 2.7210 1.56%
2014-03-03 0 0.320 0.320 0.325 0.320 0.330 1,274,000 410,050 0.3219 2.733 2.733 2.776 2.733 2.819 149,151 2.7492 0.00%
2014-02-28 0 0.320 0.320 0.325 0.315 0.335 1,809,000 580,990 0.3212 2.733 2.733 2.776 2.691 2.861 211,785 2.7433 -3.03%
2014-02-27 0 0.330 0.325 0.330 0.320 0.335 2,737,000 903,435 0.3301 2.819 2.776 2.819 2.733 2.861 320,429 2.8195 3.13%
2014-02-26 0 0.320 0.320 0.330 0.320 0.330 2,351,126 757,010 0.3220 2.733 2.733 2.819 2.733 2.819 275,254 2.7502 -1.54%
2014-02-25 0 0.325 0.320 0.325 0.320 0.340 4,722,000 1,585,515 0.3358 2.776 2.733 2.776 2.733 2.904 552,820 2.8681 -1.52%
2014-02-24 0 0.330 0.320 0.330 0.315 0.330 2,529,122 807,866 0.3194 2.819 2.733 2.819 2.691 2.819 296,092 2.7284 1.54%
2014-02-21 0 0.325 0.325 0.330 0.325 0.330 2,348,000 765,880 0.3262 2.776 2.776 2.819 2.776 2.819 274,888 2.7862 -1.52%
2014-02-20 0 0.330 0.325 0.330 0.325 0.340 1,232,098 409,340 0.3322 2.819 2.776 2.819 2.776 2.904 144,246 2.8378 -1.49%
2014-02-19 0 0.335 0.325 0.335 0.325 0.335 2,275,000 751,000 0.3301 2.861 2.776 2.861 2.776 2.861 266,341 2.8197 0.00%
2014-02-18 0 0.335 0.335 0.340 0.330 0.340 1,165,000 390,675 0.3353 2.861 2.861 2.904 2.819 2.904 136,390 2.8644 0.00%
2014-02-17 0 0.335 0.335 0.340 0.335 0.355 3,412,000 1,158,350 0.3395 2.861 2.861 2.904 2.861 3.032 399,454 2.8998 -4.29%
2014-02-14 0 0.350 0.340 0.350 0.335 0.360 7,391,000 2,550,280 0.3451 2.990 2.904 2.990 2.861 3.075 865,288 2.9473 4.48%
2014-02-13 0 0.335 0.330 0.335 0.330 0.345 2,324,000 780,565 0.3359 2.861 2.819 2.861 2.819 2.947 272,078 2.8689 1.52%
2014-02-12 0 0.330 0.330 0.335 0.325 0.350 6,685,000 2,273,505 0.3401 2.819 2.819 2.861 2.776 2.990 782,634 2.9049 3.13%
2014-02-11 0 0.320 0.320 0.325 0.320 0.330 1,246,000 404,725 0.3248 2.733 2.733 2.776 2.733 2.819 145,873 2.7745 0.00%
2014-02-10 0 0.320 0.320 0.325 0.320 0.340 2,297,000 751,955 0.3274 2.733 2.733 2.776 2.733 2.904 268,917 2.7962 -3.03%
2014-02-07 0 0.330 0.325 0.330 0.315 0.340 6,411,000 2,100,790 0.3277 2.819 2.776 2.819 2.691 2.904 750,556 2.7990 4.76%
2014-02-06 0 0.315 0.310 0.315 0.310 0.320 1,089,000 340,600 0.3128 2.691 2.648 2.691 2.648 2.733 127,493 2.6715 1.61%
2014-02-05 0 0.310 0.310 0.315 0.305 0.325 2,627,000 832,100 0.3167 2.648 2.648 2.691 2.605 2.776 307,551 2.7056 -1.59%
2014-02-04 0 0.315 0.310 0.315 0.310 0.330 2,082,000 666,190 0.3200 2.691 2.648 2.691 2.648 2.819 243,746 2.7331 -1.56%
2014-01-30 0 0.320 0.315 0.320 0.320 0.325 3,590,000 1,151,460 0.3207 2.733 2.691 2.733 2.733 2.776 420,293 2.7397 -3.03%
2014-01-29 0 0.330 0.325 0.330 0.325 0.350 2,868,000 961,600 0.3353 2.819 2.776 2.819 2.776 2.990 335,766 2.8639 -2.94%
2014-01-28 0 0.340 0.335 0.340 0.335 0.345 3,199,000 1,090,645 0.3409 2.904 2.861 2.904 2.861 2.947 374,517 2.9121 -1.45%
2014-01-27 0 0.345 0.345 0.350 0.340 0.345 2,266,000 780,120 0.3443 2.947 2.947 2.990 2.904 2.947 265,288 2.9407 -4.17%
2014-01-24 0 0.360 0.355 0.360 0.350 0.375 4,130,000 1,493,075 0.3615 3.075 3.032 3.075 2.990 3.203 483,512 3.0880 -1.37%
2014-01-23 0 0.365 0.350 0.365 0.350 0.365 1,864,000 661,260 0.3548 3.118 2.990 3.118 2.990 3.118 218,224 3.0302 -1.35%
2014-01-22 0 0.370 0.360 0.365 0.355 0.390 17,528,000 6,583,410 0.3756 3.160 3.075 3.118 3.032 3.331 2,052,059 3.2082 4.23%
2014-01-21 0 0.355 0.345 0.355 0.345 0.355 1,554,426 542,704 0.3491 3.032 2.947 3.032 2.947 3.032 181,982 2.9822 2.90%
2014-01-20 0 0.345 0.340 0.345 0.340 0.350 1,551,000 532,945 0.3436 2.947 2.904 2.947 2.904 2.990 181,580 2.9350 -1.43%
2014-01-17 0 0.350 0.345 0.350 0.345 0.355 1,433,000 497,720 0.3473 2.990 2.947 2.990 2.947 3.032 167,766 2.9668 0.00%
2014-01-16 0 0.350 0.345 0.350 0.345 0.355 1,851,000 646,670 0.3494 2.990 2.947 2.990 2.947 3.032 216,702 2.9841 -2.78%
2014-01-15 0 0.360 0.350 0.360 0.345 0.365 4,799,000 1,695,330 0.3533 3.075 2.990 3.075 2.947 3.118 561,834 3.0175 4.35%
2014-01-14 0 0.345 0.340 0.345 0.340 0.350 463,000 157,860 0.3410 2.947 2.904 2.947 2.904 2.990 54,205 2.9123 -1.43%
2014-01-13 0 0.350 0.345 0.350 0.345 0.350 1,488,000 515,450 0.3464 2.990 2.947 2.990 2.947 2.990 174,205 2.9589 0.00%
2014-01-10 0 0.350 0.345 0.350 0.345 0.360 1,855,000 644,770 0.3476 2.990 2.947 2.990 2.947 3.075 217,171 2.9690 -1.41%
2014-01-09 0 0.355 0.345 0.355 0.345 0.360 3,277,000 1,155,335 0.3526 3.032 2.947 3.032 2.947 3.075 383,649 3.0114 -4.05%
2014-01-08 0 0.370 0.360 0.370 0.340 0.375 8,457,122 3,050,629 0.3607 3.160 3.075 3.160 2.904 3.203 990,102 3.0811 7.25%
2014-01-07 0 0.345 0.340 0.345 0.335 0.345 1,671,000 567,370 0.3395 2.947 2.904 2.947 2.861 2.947 195,629 2.9002 1.47%
2014-01-06 0 0.340 0.335 0.340 0.330 0.345 1,816,000 604,935 0.3331 2.904 2.861 2.904 2.819 2.947 212,605 2.8453 0.00%
2014-01-03 0 0.340 0.335 0.340 0.330 0.345 2,624,000 872,880 0.3327 2.904 2.861 2.904 2.819 2.947 307,200 2.8414 -1.45%
2014-01-02 0 0.345 0.335 0.345 0.340 0.350 2,982,000 1,019,745 0.3420 2.947 2.861 2.947 2.904 2.990 349,112 2.9210 -1.43%
2013-12-31 0 0.350 0.345 0.350 0.345 0.355 643,000 224,035 0.3484 2.990 2.947 2.990 2.947 3.032 75,278 2.9761 -1.41%
2013-12-30 0 0.355 0.355 0.360 0.345 0.355 3,193,000 1,112,765 0.3485 3.032 3.032 3.075 2.947 3.032 373,815 2.9768 0.00%
2013-12-27 0 0.355 0.345 0.355 0.340 0.355 3,744,000 1,291,075 0.3448 3.032 2.947 3.032 2.904 3.032 438,322 2.9455 1.43%
2013-12-24 0 0.350 0.345 0.350 0.345 0.355 1,885,000 653,555 0.3467 2.990 2.947 2.990 2.947 3.032 220,683 2.9615 -1.41%
2013-12-23 0 0.355 0.345 0.355 0.340 0.360 3,257,000 1,130,630 0.3471 3.032 2.947 3.032 2.904 3.075 381,307 2.9651 -1.39%
2013-12-20 0 0.360 0.355 0.360 0.350 0.370 3,444,000 1,233,265 0.3581 3.075 3.032 3.075 2.990 3.160 403,200 3.0587 -2.70%
2013-12-19 0 0.370 0.360 0.365 0.365 0.385 3,627,000 1,348,825 0.3719 3.160 3.075 3.118 3.118 3.289 424,624 3.1765 -3.90%
2013-12-18 0 0.385 0.375 0.390 0.380 0.390 2,046,000 780,140 0.3813 3.289 3.203 3.331 3.246 3.331 239,532 3.2569 -1.28%
2013-12-17 0 0.390 0.380 0.390 0.385 0.415 11,200,000 4,503,690 0.4021 3.331 3.246 3.331 3.289 3.545 1,311,220 3.4347 0.00%
2013-12-16 0 0.390 0.375 0.390 0.380 0.410 7,864,000 3,123,355 0.3972 3.331 3.203 3.331 3.246 3.502 920,663 3.3925 2.63%
2013-12-13 0 0.380 0.370 0.380 0.370 0.385 952,000 357,115 0.3751 3.246 3.160 3.246 3.160 3.289 111,454 3.2042 1.33%
2013-12-12 0 0.375 0.365 0.375 0.365 0.375 2,387,000 883,010 0.3699 3.203 3.118 3.203 3.118 3.203 279,454 3.1598 -1.32%
2013-12-11 0 0.380 0.370 0.380 0.370 0.380 4,243,000 1,581,515 0.3727 3.246 3.160 3.246 3.160 3.246 496,741 3.1838 -1.30%
2013-12-10 0 0.385 0.380 0.385 0.380 0.385 2,798,000 1,074,360 0.3840 3.289 3.246 3.289 3.246 3.289 327,571 3.2798 -1.28%
2013-12-09 0 0.390 0.385 0.390 0.385 0.390 4,206,000 1,628,135 0.3871 3.331 3.289 3.331 3.289 3.331 492,410 3.3065 -1.27%
2013-12-06 0 0.395 0.390 0.395 0.390 0.400 4,171,000 1,642,845 0.3939 3.374 3.331 3.374 3.331 3.417 488,312 3.3643 -2.47%
2013-12-05 0 0.405 0.400 0.405 0.385 0.415 13,179,000 5,310,575 0.4030 3.459 3.417 3.459 3.289 3.545 1,542,907 3.4419 0.00%
2013-12-04 0 0.405 0.395 0.405 0.390 0.410 11,637,000 4,680,355 0.4022 3.459 3.374 3.459 3.331 3.502 1,362,380 3.4354 2.53%
2013-12-03 0 0.395 0.390 0.395 0.380 0.415 9,539,000 3,807,300 0.3991 3.374 3.331 3.374 3.246 3.545 1,116,761 3.4092 2.60%
2013-12-02 0 0.385 0.375 0.390 0.370 0.390 2,413,146 915,162 0.3792 3.289 3.203 3.331 3.160 3.331 282,515 3.2393 2.67%
2013-11-29 0 0.375 0.370 0.380 0.370 0.380 3,416,000 1,284,640 0.3761 3.203 3.160 3.246 3.160 3.246 399,922 3.2122 -1.32%
2013-11-28 0 0.380 0.375 0.385 0.375 0.385 2,689,000 1,019,910 0.3793 3.246 3.203 3.289 3.203 3.289 314,810 3.2398 -2.56%
2013-11-27 0 0.390 0.380 0.390 0.380 0.390 873,049 337,288 0.3863 3.331 3.246 3.331 3.246 3.331 102,211 3.2999 0.00%
2013-11-26 0 0.390 0.390 0.395 0.375 0.390 2,296,000 881,175 0.3838 3.331 3.331 3.374 3.203 3.331 268,800 3.2782 0.00%
2013-11-25 0 0.390 0.380 0.390 0.385 0.395 3,574,000 1,380,390 0.3862 3.331 3.246 3.331 3.289 3.374 418,420 3.2991 -2.50%
2013-11-22 0 0.400 0.395 0.400 0.395 0.400 4,550,000 1,808,500 0.3975 3.417 3.374 3.417 3.374 3.417 532,683 3.3951 -1.23%
2013-11-21 0 0.405 0.405 0.410 0.400 0.415 4,110,000 1,658,575 0.4035 3.459 3.459 3.502 3.417 3.545 481,171 3.4470 -1.22%
2013-11-20 0 0.410 0.405 0.410 0.395 0.430 11,966,000 4,895,035 0.4091 3.502 3.459 3.502 3.374 3.673 1,400,898 3.4942 0.00%
2013-11-19 0 0.410 0.410 0.415 0.370 0.410 20,909,000 8,334,245 0.3986 3.502 3.502 3.545 3.160 3.502 2,447,883 3.4047 10.81%
2013-11-18 0 0.370 0.370 0.375 0.365 0.390 3,490,000 1,306,525 0.3744 3.160 3.160 3.203 3.118 3.331 408,585 3.1977 -2.63%
2013-11-15 0 0.380 0.375 0.380 0.370 0.385 1,475,122 555,463 0.3766 3.246 3.203 3.246 3.160 3.289 172,697 3.2164 0.00%
2013-11-14 0 0.380 0.375 0.380 0.365 0.380 3,265,000 1,223,035 0.3746 3.246 3.203 3.246 3.118 3.246 382,244 3.1996 4.11%
2013-11-13 0 0.365 0.370 0.375 0.360 0.380 3,068,000 1,123,640 0.3662 3.118 3.160 3.203 3.075 3.246 359,180 3.1283 -3.95%
2013-11-12 0 0.380 0.375 0.380 0.375 0.390 2,991,000 1,131,875 0.3784 3.246 3.203 3.246 3.203 3.331 350,166 3.2324 0.00%
2013-11-11 0 0.380 0.375 0.380 0.370 0.380 5,753,000 2,170,515 0.3773 3.246 3.203 3.246 3.160 3.246 673,522 3.2226 -2.56%
2013-11-08 0 0.390 0.380 0.390 0.375 0.395 3,144,000 1,214,410 0.3863 3.331 3.246 3.331 3.203 3.374 368,078 3.2993 -1.27%
2013-11-07 0 0.395 0.395 0.400 0.390 0.410 3,327,000 1,304,955 0.3922 3.374 3.374 3.417 3.331 3.502 389,502 3.3503 0.00%
2013-11-06 0 0.395 0.395 0.400 0.390 0.405 2,988,000 1,188,125 0.3976 3.374 3.374 3.417 3.331 3.459 349,815 3.3964 -2.47%
2013-11-05 0 0.405 0.400 0.405 0.400 0.415 4,334,000 1,753,340 0.4046 3.459 3.417 3.459 3.417 3.545 507,395 3.4556 -2.41%
2013-11-04 0 0.415 0.410 0.420 0.395 0.435 15,961,312 6,677,088 0.4183 3.545 3.502 3.587 3.374 3.716 1,868,641 3.5732 3.75%
2013-11-01 0 0.400 0.395 0.400 0.390 0.415 4,816,600 1,917,099 0.3980 3.417 3.374 3.417 3.331 3.545 563,895 3.3997 -1.23%
2013-10-31 0 0.405 0.405 0.410 0.395 0.420 7,955,000 3,247,455 0.4082 3.459 3.459 3.502 3.374 3.587 931,317 3.4869 0.00%
2013-10-30 0 0.405 0.410 0.415 0.375 0.420 22,919,000 9,195,210 0.4012 3.459 3.502 3.545 3.203 3.587 2,683,200 3.4270 6.58%
2013-10-29 0 0.380 0.370 0.375 0.365 0.415 20,529,400 7,857,111 0.3827 3.246 3.160 3.203 3.118 3.545 2,403,442 3.2691 -5.00%
2013-10-28 0 0.400 0.395 0.400 0.395 0.425 12,101,000 4,941,215 0.4083 3.417 3.374 3.417 3.374 3.630 1,416,702 3.4878 -5.88%
2013-10-25 0 0.425 0.430 0.435 0.425 0.475 25,437,000 11,496,755 0.4520 3.630 3.673 3.716 3.630 4.057 2,977,990 3.8606 -5.56%
2013-10-24 0 0.450 0.450 0.455 0.435 0.460 15,543,000 6,954,230 0.4474 3.844 3.844 3.886 3.716 3.929 1,819,668 3.8217 2.27%
2013-10-23 0 0.440 0.440 0.445 0.425 0.480 43,612,000 19,896,840 0.4562 3.758 3.758 3.801 3.630 4.100 5,105,795 3.8969 3.53%
2013-10-22 0 0.425 0.425 0.430 0.420 0.450 26,326,024 11,490,230 0.4365 3.630 3.630 3.673 3.587 3.844 3,082,071 3.7281 1.19%
2013-10-21 0 0.420 0.415 0.420 0.370 0.450 45,434,024 18,796,920 0.4137 3.587 3.545 3.587 3.160 3.844 5,319,105 3.5338 2.44%
2013-10-18 0 0.410 0.410 0.415 0.395 0.475 53,228,000 22,612,475 0.4248 3.502 3.502 3.545 3.374 4.057 6,231,571 3.6287 -9.89%
2013-10-17 0 0.455 0.450 0.455 0.370 0.475 265,229,072 113,892,860 0.4294 3.886 3.844 3.886 3.160 4.057 31,051,208 3.6679 26.39%
2013-10-16 0 0.360 0.350 0.360 0.325 0.360 46,716,000 15,945,505 0.3413 3.075 2.990 3.075 2.776 3.075 5,469,190 2.9155 9.09%
2013-10-15 0 0.330 0.330 0.335 0.290 0.335 43,334,877 14,005,179 0.3232 2.819 2.819 2.861 2.477 2.861 5,073,351 2.7605 11.86%
2013-10-11 0 0.295 0.290 0.295 0.285 0.300 4,543,000 1,322,395 0.2911 2.520 2.477 2.520 2.434 2.563 531,863 2.4863 -1.67%
2013-10-10 0 0.300 0.295 0.300 0.285 0.300 4,232,000 1,250,825 0.2956 2.563 2.520 2.563 2.434 2.563 495,454 2.5246 5.26%
2013-10-09 0 0.285 0.285 0.290 0.285 0.290 1,037,000 299,600 0.2889 2.434 2.434 2.477 2.434 2.477 121,405 2.4678 -1.72%
2013-10-08 0 0.290 0.290 0.295 0.285 0.290 1,948,000 560,620 0.2878 2.477 2.477 2.520 2.434 2.477 228,059 2.4582 1.75%
2013-10-07 0 0.285 0.285 0.290 0.285 0.300 4,227,000 1,225,470 0.2899 2.434 2.434 2.477 2.434 2.563 494,868 2.4764 -5.00%
2013-10-04 0 0.300 0.295 0.300 0.295 0.300 18,757,000 5,553,370 0.2961 2.563 2.520 2.563 2.520 2.563 2,195,941 2.5289 1.69%
2013-10-03 0 0.295 0.295 0.300 0.285 0.310 6,221,000 1,839,075 0.2956 2.520 2.520 2.563 2.434 2.648 728,312 2.5251 3.51%
2013-10-02 0 0.285 0.285 0.290 0.285 0.290 1,917,000 549,125 0.2865 2.434 2.434 2.477 2.434 2.477 224,429 2.4468 -1.72%
2013-09-30 0 0.290 0.280 0.290 0.280 0.290 3,272,000 927,470 0.2835 2.477 2.392 2.477 2.392 2.477 383,063 2.4212 0.00%
2013-09-27 0 0.290 0.285 0.290 0.290 0.305 6,080,000 1,799,085 0.2959 2.477 2.434 2.477 2.477 2.605 711,805 2.5275 -4.92%
2013-09-26 0 0.305 0.300 0.310 0.285 0.315 28,322,000 8,458,640 0.2987 2.605 2.563 2.648 2.434 2.691 3,315,746 2.5511 8.93%
2013-09-25 0 0.280 0.280 0.285 0.280 0.285 3,496,000 985,430 0.2819 2.392 2.392 2.434 2.392 2.434 409,288 2.4077 -3.45%
2013-09-24 0 0.290 0.285 0.290 0.280 0.290 4,355,000 1,243,890 0.2856 2.477 2.434 2.477 2.392 2.477 509,854 2.4397 3.57%
2013-09-23 0 0.280 0.280 0.285 0.275 0.285 1,750,000 491,245 0.2807 2.392 2.392 2.434 2.349 2.434 204,878 2.3977 0.00%
2013-09-19 0 0.280 0.280 0.290 0.275 0.290 7,596,000 2,158,345 0.2841 2.392 2.392 2.477 2.349 2.477 889,288 2.4270 0.00%
2013-09-18 0 0.280 0.280 0.285 0.275 0.285 17,907,024 4,972,701 0.2777 2.392 2.392 2.434 2.349 2.434 2,096,432 2.3720 -1.75%
2013-09-17 0 0.285 0.285 0.290 0.280 0.300 10,301,000 2,994,575 0.2907 2.434 2.434 2.477 2.392 2.563 1,205,971 2.4831 -5.00%
2013-09-16 0 0.300 0.300 0.305 0.300 0.315 4,622,000 1,414,625 0.3061 2.563 2.563 2.605 2.563 2.691 541,112 2.6143 -4.76%
2013-09-13 0 0.315 0.310 0.315 0.310 0.320 3,632,000 1,138,390 0.3134 2.691 2.648 2.691 2.648 2.733 425,210 2.6772 0.00%
2013-09-12 0 0.315 0.315 0.320 0.310 0.320 4,427,000 1,391,075 0.3142 2.691 2.691 2.733 2.648 2.733 518,283 2.6840 -1.56%
2013-09-11 0 0.320 0.315 0.320 0.305 0.335 21,647,000 6,952,605 0.3212 2.733 2.691 2.733 2.605 2.861 2,534,283 2.7434 4.92%
2013-09-10 0 0.305 0.305 0.310 0.305 0.325 15,245,000 4,791,950 0.3143 2.605 2.605 2.648 2.605 2.776 1,784,780 2.6849 -1.61%
2013-09-09 0 0.310 0.305 0.310 0.305 0.345 16,626,000 5,426,730 0.3264 2.648 2.605 2.648 2.605 2.947 1,946,459 2.7880 -4.62%
2013-09-06 0 0.325 0.325 0.330 0.305 0.370 56,954,000 19,513,235 0.3426 2.776 2.776 2.819 2.605 3.160 6,667,785 2.9265 8.33%
2013-09-05 0 0.300 0.300 0.305 0.295 0.370 66,615,048 22,699,801 0.3408 2.563 2.563 2.605 2.520 3.160 7,798,835 2.9107 3.45%
2013-09-04 0 0.290 0.290 0.300 0.290 0.300 1,949,000 574,685 0.2949 2.477 2.477 2.563 2.477 2.563 228,176 2.5186 0.00%
2013-09-03 0 0.290 0.290 0.295 0.280 0.300 5,402,000 1,568,545 0.2904 2.477 2.477 2.520 2.392 2.563 632,429 2.4802 -3.33%
2013-09-02 0 0.300 0.300 0.310 0.300 0.310 1,322,000 400,995 0.3033 2.563 2.563 2.648 2.563 2.648 154,771 2.5909 -1.64%
2013-08-30 0 0.305 0.305 0.315 0.305 0.315 480,024 148,266 0.3089 2.605 2.605 2.691 2.605 2.691 56,198 2.6383 -3.17%
2013-08-29 0 0.315 0.310 0.315 0.305 0.315 693,000 213,205 0.3077 2.691 2.648 2.691 2.605 2.691 81,132 2.6279 -1.56%
2013-08-28 0 0.320 0.310 0.320 0.310 0.320 1,093,000 342,045 0.3129 2.733 2.648 2.733 2.648 2.733 127,961 2.6730 0.00%
2013-08-27 0 0.320 0.315 0.320 0.315 0.330 1,202,000 385,185 0.3205 2.733 2.691 2.733 2.691 2.819 140,722 2.7372 0.00%
2013-08-26 0 0.320 0.315 0.320 0.315 0.320 1,246,000 398,200 0.3196 2.733 2.691 2.733 2.691 2.733 145,873 2.7298 1.59%
2013-08-23 0 0.315 0.315 0.320 0.310 0.330 6,456,000 2,054,525 0.3182 2.691 2.691 2.733 2.648 2.819 755,824 2.7183 -4.55%
2013-08-22 0 0.330 0.330 0.335 0.330 0.340 2,835,000 947,610 0.3343 2.819 2.819 2.861 2.819 2.904 331,902 2.8551 1.54%
2013-08-21 0 0.325 0.325 0.330 0.325 0.335 2,684,000 886,020 0.3301 2.776 2.776 2.819 2.776 2.861 314,224 2.8197 -4.41%
2013-08-20 0 0.340 0.335 0.340 0.330 0.340 3,081,000 1,038,710 0.3371 2.904 2.861 2.904 2.819 2.904 360,702 2.8797 0.00%
2013-08-19 0 0.340 0.335 0.340 0.330 0.340 1,571,000 525,795 0.3347 2.904 2.861 2.904 2.819 2.904 183,922 2.8588 1.49%
2013-08-16 0 0.335 0.330 0.335 0.330 0.340 3,797,000 1,268,440 0.3341 2.861 2.819 2.861 2.819 2.904 444,527 2.8535 -1.47%
2013-08-15 0 0.340 0.335 0.340 0.335 0.375 9,969,000 3,485,430 0.3496 2.904 2.861 2.904 2.861 3.203 1,167,102 2.9864 0.00%
2013-08-13 0 0.340 0.335 0.340 0.330 0.345 3,656,000 1,231,300 0.3368 2.904 2.861 2.904 2.819 2.947 428,020 2.8767 0.00%
2013-08-12 0 0.340 0.340 0.345 0.340 0.350 5,993,000 2,056,670 0.3432 2.904 2.904 2.947 2.904 2.990 701,620 2.9313 -2.86%
2013-08-09 0 0.350 0.345 0.350 0.340 0.350 2,726,000 937,510 0.3439 2.990 2.947 2.990 2.904 2.990 319,141 2.9376 0.00%
2013-08-08 0 0.350 0.345 0.350 0.340 0.355 2,689,000 923,550 0.3435 2.990 2.947 2.990 2.904 3.032 314,810 2.9337 1.45%
2013-08-07 0 0.345 0.340 0.345 0.340 0.350 2,840,000 974,640 0.3432 2.947 2.904 2.947 2.904 2.990 332,488 2.9314 -1.43%
2013-08-06 0 0.350 0.345 0.355 0.345 0.360 1,424,024 500,102 0.3512 2.990 2.947 3.032 2.947 3.075 166,715 2.9997 0.00%
2013-08-05 0 0.350 0.345 0.350 0.345 0.355 1,062,000 371,050 0.3494 2.990 2.947 2.990 2.947 3.032 124,332 2.9844 -2.78%
2013-08-02 0 0.360 0.350 0.360 0.350 0.360 2,048,000 721,285 0.3522 3.075 2.990 3.075 2.990 3.075 239,766 3.0083 2.86%
2013-08-01 0 0.350 0.350 0.355 0.345 0.360 1,953,000 684,300 0.3504 2.990 2.990 3.032 2.947 3.075 228,644 2.9929 -2.78%
2013-07-31 0 0.360 0.350 0.360 0.345 0.360 1,327,000 467,320 0.3522 3.075 2.990 3.075 2.947 3.075 155,356 3.0081 0.00%
2013-07-30 0 0.360 0.350 0.360 0.345 0.360 1,676,024 588,582 0.3512 3.075 2.990 3.075 2.947 3.075 196,217 2.9996 0.00%
2013-07-29 0 0.360 0.350 0.360 0.350 0.370 3,468,000 1,246,375 0.3594 3.075 2.990 3.075 2.990 3.160 406,010 3.0698 -4.00%
2013-07-26 0 0.375 0.370 0.375 0.370 0.375 808,000 299,995 0.3713 3.203 3.160 3.203 3.160 3.203 94,595 3.1714 -1.32%
2013-07-25 0 0.380 0.375 0.385 0.375 0.385 815,000 308,610 0.3787 3.246 3.203 3.289 3.203 3.289 95,415 3.2344 0.00%
2013-07-24 0 0.380 0.370 0.380 0.365 0.380 713,000 265,200 0.3719 3.246 3.160 3.246 3.118 3.246 83,473 3.1771 2.70%
2013-07-23 0 0.370 0.370 0.380 0.370 0.380 1,058,000 392,760 0.3712 3.160 3.160 3.246 3.160 3.246 123,863 3.1709 -2.63%
2013-07-22 0 0.380 0.370 0.385 0.370 0.380 743,000 279,610 0.3763 3.246 3.160 3.289 3.160 3.246 86,985 3.2144 0.00%
2013-07-19 0 0.380 0.375 0.380 0.365 0.380 1,213,000 449,305 0.3704 3.246 3.203 3.246 3.118 3.246 142,010 3.1639 2.70%
2013-07-18 0 0.370 0.370 0.375 0.365 0.375 1,052,000 388,625 0.3694 3.160 3.160 3.203 3.118 3.203 123,161 3.1554 -1.33%
2013-07-17 0 0.375 0.375 0.380 0.370 0.380 584,000 219,560 0.3760 3.203 3.203 3.246 3.160 3.246 68,371 3.2113 0.00%
2013-07-16 0 0.375 0.375 0.380 0.370 0.380 1,676,000 628,300 0.3749 3.203 3.203 3.246 3.160 3.246 196,215 3.2021 -1.32%
2013-07-15 0 0.380 0.380 0.385 0.380 0.390 1,324,000 506,990 0.3829 3.246 3.246 3.289 3.246 3.331 155,005 3.2708 -1.30%
2013-07-12 0 0.385 0.390 0.395 0.385 0.390 1,713,000 663,215 0.3872 3.289 3.331 3.374 3.289 3.331 200,546 3.3070 -3.75%
2013-07-11 0 0.400 0.395 0.400 0.390 0.405 2,248,000 891,465 0.3966 3.417 3.374 3.417 3.331 3.459 263,180 3.3873 0.00%
2013-07-10 0 0.400 0.400 0.405 0.400 0.430 10,340,000 4,258,645 0.4119 3.417 3.417 3.459 3.417 3.673 1,210,537 3.5180 0.00%
2013-07-09 0 0.400 0.395 0.400 0.390 0.415 2,992,000 1,195,730 0.3996 3.417 3.374 3.417 3.331 3.545 350,283 3.4136 2.56%
2013-07-08 0 0.390 0.385 0.390 0.370 0.420 9,909,000 3,957,055 0.3993 3.331 3.289 3.331 3.160 3.587 1,160,078 3.4110 2.63%
2013-07-05 0 0.380 0.380 0.385 0.365 0.470 31,331,000 13,218,535 0.4219 3.246 3.246 3.289 3.118 4.015 3,668,020 3.6037 1.33%
2013-07-04 0 0.375 0.370 0.375 0.350 0.380 1,146,000 430,335 0.3755 3.203 3.160 3.203 2.990 3.246 134,166 3.2075 5.63%
2013-07-03 0 0.355 0.350 0.355 0.355 0.385 781,000 287,890 0.3686 3.032 2.990 3.032 3.032 3.289 91,434 3.1486 -4.05%
2013-07-02 0 0.370 0.365 0.370 0.350 0.370 613,000 221,660 0.3616 3.160 3.118 3.160 2.990 3.160 71,766 3.0887 0.00%
2013-06-28 0 0.370 0.365 0.370 0.360 0.375 582,000 210,715 0.3621 3.160 3.118 3.160 3.075 3.203 68,137 3.0925 -1.33%
2013-06-27 0 0.375 0.365 0.375 0.365 0.420 3,408,000 1,288,815 0.3782 3.203 3.118 3.203 3.118 3.587 398,985 3.2302 4.17%
2013-06-26 0 0.360 0.355 0.370 0.335 0.365 902,000 317,445 0.3519 3.075 3.032 3.160 2.861 3.118 105,600 3.0061 0.00%
2013-06-25 0 0.360 0.355 0.360 0.345 0.370 1,732,000 616,620 0.3560 3.075 3.032 3.075 2.947 3.160 202,771 3.0410 -5.26%
2013-06-24 0 0.380 0.360 0.380 0.360 0.380 1,263,000 466,650 0.3695 3.246 3.075 3.246 3.075 3.246 147,863 3.1560 -1.30%
2013-06-21 0 0.385 0.380 0.385 0.380 0.385 222,000 84,970 0.3827 3.289 3.246 3.289 3.246 3.289 25,990 3.2693 1.32%
2013-06-20 0 0.380 0.380 0.385 0.380 0.385 974,000 371,840 0.3818 3.246 3.246 3.289 3.246 3.289 114,029 3.2609 -3.80%
2013-06-19 0 0.395 0.390 0.395 0.390 0.400 624,000 246,820 0.3955 3.374 3.331 3.374 3.331 3.417 73,054 3.3786 -3.66%
2013-06-18 0 0.410 0.405 0.410 0.375 0.410 3,083,048 1,244,013 0.4035 3.502 3.459 3.502 3.203 3.502 360,942 3.4466 7.89%
2013-06-17 0 0.380 0.375 0.380 0.365 0.385 270,000 101,990 0.3777 3.246 3.203 3.246 3.118 3.289 31,610 3.2265 0.00%
2013-06-14 0 0.380 0.375 0.380 0.375 0.380 574,488 217,205 0.3781 3.246 3.203 3.246 3.203 3.246 67,257 3.2295 2.70%
2013-06-13 0 0.370 0.370 0.375 0.360 0.380 704,000 262,210 0.3725 3.160 3.160 3.203 3.075 3.246 82,420 3.1814 -5.13%
2013-06-11 0 0.390 0.380 0.390 0.370 0.390 643,024 242,133 0.3766 3.331 3.246 3.331 3.160 3.331 75,281 3.2164 4.00%
2013-06-10 0 0.375 0.375 0.385 0.375 0.380 356,000 133,750 0.3757 3.203 3.203 3.289 3.203 3.246 41,678 3.2091 -2.60%
2013-06-07 0 0.385 0.380 0.385 0.370 0.390 1,112,000 420,750 0.3784 3.289 3.246 3.289 3.160 3.331 130,185 3.2319 -1.28%
2013-06-06 0 0.390 0.385 0.395 0.385 0.390 571,000 221,965 0.3887 3.331 3.289 3.374 3.289 3.331 66,849 3.3204 -1.27%
2013-06-05 0 0.395 0.390 0.400 0.375 0.410 2,738,000 1,060,870 0.3875 3.374 3.331 3.417 3.203 3.502 320,546 3.3096 0.00%
2013-06-04 0 0.395 0.395 0.405 0.395 0.410 2,164,000 864,675 0.3996 3.374 3.374 3.459 3.374 3.502 253,346 3.4130 -3.66%
2013-06-03 0 0.410 0.410 0.415 0.410 0.440 2,167,000 897,285 0.4141 3.502 3.502 3.545 3.502 3.758 253,698 3.5368 -4.65%
2013-05-31 0 0.430 0.410 0.430 0.410 0.465 13,033,000 5,721,220 0.4390 3.673 3.502 3.673 3.502 3.972 1,525,815 3.7496 0.00%
2013-05-30 0 0.430 0.425 0.430 0.425 0.460 7,103,000 3,167,300 0.4459 3.673 3.630 3.673 3.630 3.929 831,571 3.8088 -7.53%
2013-05-29 0 0.465 0.460 0.465 0.390 0.480 28,806,117 12,848,894 0.4460 3.972 3.929 3.972 3.331 4.100 3,372,423 3.8100 17.72%
2013-05-28 0 0.395 0.385 0.395 0.385 0.410 1,021,000 405,350 0.3970 3.374 3.289 3.374 3.289 3.502 119,532 3.3912 -1.25%
2013-05-27 0 0.400 0.390 0.410 0.385 0.410 1,469,000 580,545 0.3952 3.417 3.331 3.502 3.289 3.502 171,980 3.3756 1.27%
2013-05-24 0 0.395 0.395 0.400 0.385 0.400 425,000 167,145 0.3933 3.374 3.374 3.417 3.289 3.417 49,756 3.3593 -1.25%
2013-05-23 0 0.400 0.390 0.400 0.385 0.400 576,000 225,800 0.3920 3.417 3.331 3.417 3.289 3.417 67,434 3.3485 0.00%
2013-05-22 0 0.400 0.395 0.400 0.395 0.405 617,000 246,835 0.4001 3.417 3.374 3.417 3.374 3.459 72,234 3.4172 -1.23%
2013-05-21 0 0.405 0.395 0.405 0.395 0.410 459,000 182,640 0.3979 3.459 3.374 3.459 3.374 3.502 53,737 3.3988 0.00%
2013-05-20 0 0.405 0.400 0.410 0.400 0.415 734,000 295,780 0.4030 3.459 3.417 3.502 3.417 3.545 85,932 3.4420 2.53%
2013-05-16 0 0.395 0.390 0.395 0.385 0.410 1,447,000 571,545 0.3950 3.374 3.331 3.374 3.289 3.502 169,405 3.3738 -3.66%
2013-05-15 0 0.410 0.410 0.415 0.410 0.420 934,000 386,625 0.4139 3.502 3.502 3.545 3.502 3.587 109,346 3.5358 1.23%
2013-05-14 0 0.405 0.405 0.415 0.405 0.420 1,116,000 461,650 0.4137 3.459 3.459 3.545 3.459 3.587 130,654 3.5334 -3.57%
2013-05-13 0 0.420 0.420 0.425 0.405 0.430 1,223,000 506,755 0.4144 3.587 3.587 3.630 3.459 3.673 143,180 3.5393 2.44%
2013-05-10 0 0.410 0.410 0.420 0.400 0.440 2,466,000 1,033,130 0.4189 3.502 3.502 3.587 3.417 3.758 288,702 3.5785 -1.20%
2013-05-09 0 0.415 0.405 0.415 0.400 0.430 1,593,000 662,405 0.4158 3.545 3.459 3.545 3.417 3.673 186,498 3.5518 -1.19%
2013-05-08 0 0.420 0.415 0.425 0.405 0.425 2,349,000 968,335 0.4122 3.587 3.545 3.630 3.459 3.630 275,005 3.5212 -2.33%
2013-05-07 0 0.430 0.430 0.435 0.390 0.440 4,017,024 1,686,234 0.4198 3.673 3.673 3.716 3.331 3.758 470,286 3.5856 8.86%
2013-05-06 0 0.395 0.390 0.395 0.385 0.400 571,000 225,315 0.3946 3.374 3.331 3.374 3.289 3.417 66,849 3.3705 -1.25%
2013-05-03 0 0.400 0.390 0.400 0.370 0.400 1,162,000 456,465 0.3928 3.417 3.331 3.417 3.160 3.417 136,039 3.3554 2.56%
2013-05-02 0 0.390 0.380 0.390 0.355 0.390 702,000 270,795 0.3857 3.331 3.246 3.331 3.032 3.331 82,185 3.2949 0.00%
2013-04-30 0 0.390 0.380 0.390 0.380 0.390 42,000 16,090 0.3831 3.331 3.246 3.331 3.246 3.331 4,917 3.2723 0.00%
2013-04-29 0 0.390 0.380 0.390 0.370 0.390 429,000 161,815 0.3772 3.331 3.246 3.331 3.160 3.331 50,224 3.2218 0.00%
2013-04-26 0 0.390 0.380 0.390 0.380 0.390 463,000 178,220 0.3849 3.331 3.246 3.331 3.246 3.331 54,205 3.2879 0.00%
2013-04-25 0 0.390 0.380 0.390 0.380 0.400 697,000 272,880 0.3915 3.331 3.246 3.331 3.246 3.417 81,600 3.3441 0.00%
2013-04-24 0 0.390 0.385 0.390 0.375 0.405 2,400,000 935,495 0.3898 3.331 3.289 3.331 3.203 3.459 280,976 3.3295 0.00%
2013-04-23 0 0.390 0.380 0.390 0.375 0.390 645,000 246,210 0.3817 3.331 3.246 3.331 3.203 3.331 75,512 3.2605 -3.70%
2013-04-22 0 0.405 0.405 0.410 0.390 0.410 290,000 114,705 0.3955 3.459 3.459 3.502 3.331 3.502 33,951 3.3785 -3.57%
2013-04-19 0 0.420 0.390 0.415 0.370 0.420 909,000 361,340 0.3975 3.587 3.331 3.545 3.160 3.587 106,420 3.3954 6.33%
2013-04-18 0 0.395 0.380 0.395 0.375 0.400 419,000 159,865 0.3815 3.374 3.246 3.374 3.203 3.417 49,054 3.2590 2.60%
2013-04-17 0 0.385 0.380 0.385 0.380 0.400 289,000 110,470 0.3822 3.289 3.246 3.289 3.246 3.417 33,834 3.2650 -3.75%
2013-04-16 0 0.400 0.375 0.400 0.350 0.400 622,000 229,890 0.3696 3.417 3.203 3.417 2.990 3.417 72,820 3.1570 8.11%
2013-04-15 0 0.370 0.370 0.375 0.370 0.380 423,000 157,360 0.3720 3.160 3.160 3.203 3.160 3.246 49,522 3.1776 -2.63%
2013-04-12 0 0.380 0.375 0.380 0.380 0.395 93,000 35,400 0.3806 3.246 3.203 3.246 3.246 3.374 10,888 3.2513 -5.00%
2013-04-11 0 0.400 0.390 0.400 0.390 0.415 563,000 225,580 0.4007 3.417 3.331 3.417 3.331 3.545 65,912 3.4224 -2.44%
2013-04-10 0 0.410 0.400 0.410 0.390 0.430 2,289,000 951,365 0.4156 3.502 3.417 3.502 3.331 3.673 267,980 3.5501 5.13%
2013-04-09 0 0.390 0.380 0.390 0.360 0.395 1,208,000 463,080 0.3833 3.331 3.246 3.331 3.075 3.374 141,424 3.2744 5.41%
2013-04-08 0 0.370 0.360 0.370 0.340 0.390 1,149,000 410,465 0.3572 3.160 3.075 3.160 2.904 3.331 134,517 3.0514 0.00%
2013-04-05 0 0.370 0.370 0.375 0.360 0.400 2,363,000 879,475 0.3722 3.160 3.160 3.203 3.075 3.417 276,644 3.1791 -8.64%
2013-04-03 0 0.405 0.400 0.405 0.400 0.410 1,196,000 481,875 0.4029 3.459 3.417 3.459 3.417 3.502 140,020 3.4415 -3.57%
2013-04-02 0 0.420 0.410 0.425 0.400 0.440 1,253,000 514,180 0.4104 3.587 3.502 3.630 3.417 3.758 146,693 3.5052 -5.62%
2013-03-28 0 0.445 0.445 0.450 0.410 0.450 1,708,000 721,560 0.4225 3.801 3.801 3.844 3.502 3.844 199,961 3.6085 -1.11%
2013-03-27 0 0.450 0.440 0.450 0.435 0.455 371,000 162,565 0.4382 3.844 3.758 3.844 3.716 3.886 43,434 3.7428 1.12%
2013-03-26 0 0.445 0.445 0.450 0.435 0.460 23,000 10,240 0.4452 3.801 3.801 3.844 3.716 3.929 2,693 3.8029 -1.11%
2013-03-25 0 0.450 0.450 0.460 0.445 0.465 484,000 217,375 0.4491 3.844 3.844 3.929 3.801 3.972 56,663 3.8362 0.00%
2013-03-22 0 0.450 0.445 0.450 0.430 0.470 310,000 138,755 0.4476 3.844 3.801 3.844 3.673 4.015 36,293 3.8232 0.00%
2013-03-21 0 0.450 0.450 0.455 0.445 0.470 2,672,046 1,211,944 0.4536 3.844 3.844 3.886 3.801 4.015 312,825 3.8742 0.00%
2013-03-20 0 0.450 0.445 0.450 0.440 0.480 4,771,000 2,189,290 0.4589 3.844 3.801 3.844 3.758 4.100 558,556 3.9196 -6.25%
2013-03-19 0 0.480 0.475 0.485 0.480 0.500 803,000 388,895 0.4843 4.100 4.057 4.143 4.100 4.271 94,010 4.1368 -4.00%
2013-03-18 0 0.500 0.490 0.500 0.480 0.520 2,114,000 1,041,265 0.4926 4.271 4.185 4.271 4.100 4.442 247,493 4.2073 -3.85%
2013-03-15 0 0.520 0.510 0.520 0.510 0.530 577,024 300,772 0.5212 4.442 4.356 4.442 4.356 4.527 67,554 4.4523 0.00%
2013-03-14 0 0.520 0.520 0.530 0.510 0.530 350,000 181,800 0.5194 4.442 4.442 4.527 4.356 4.527 40,976 4.4368 0.00%
2013-03-13 0 0.520 0.510 0.520 0.510 0.530 1,840,000 950,870 0.5168 4.442 4.356 4.442 4.356 4.527 215,415 4.4141 -1.89%
2013-03-12 0 0.530 0.530 0.540 0.510 0.550 2,475,000 1,301,830 0.5260 4.527 4.527 4.613 4.356 4.698 289,756 4.4928 -3.64%
2013-03-11 0 0.550 0.540 0.550 0.540 0.550 532,000 291,130 0.5472 4.698 4.613 4.698 4.613 4.698 62,283 4.6743 -1.79%
2013-03-08 0 0.560 0.550 0.560 0.540 0.560 286,000 157,710 0.5514 4.783 4.698 4.783 4.613 4.783 33,483 4.7102 0.00%
2013-03-07 0 0.560 0.550 0.560 0.540 0.570 1,099,000 608,050 0.5533 4.783 4.698 4.783 4.613 4.869 128,663 4.7259 -1.75%
2013-03-06 0 0.570 0.560 0.570 0.530 0.570 2,040,000 1,131,910 0.5549 4.869 4.783 4.869 4.527 4.869 238,829 4.7394 7.55%
2013-03-05 0 0.530 0.530 0.540 0.530 0.550 927,000 498,010 0.5372 4.527 4.527 4.613 4.527 4.698 108,527 4.5888 -3.64%
2013-03-04 0 0.550 0.540 0.550 0.530 0.550 1,720,000 929,070 0.5402 4.698 4.613 4.698 4.527 4.698 201,366 4.6138 -1.79%
2013-03-01 0 0.560 0.550 0.560 0.550 0.570 434,000 242,550 0.5589 4.783 4.698 4.783 4.698 4.869 50,810 4.7737 -1.75%
2013-02-28 0 0.570 0.560 0.570 0.550 0.570 1,098,000 616,990 0.5619 4.869 4.783 4.869 4.698 4.869 128,546 4.7997 3.64%
2013-02-27 0 0.550 0.540 0.550 0.540 0.560 1,269,000 695,490 0.5481 4.698 4.613 4.698 4.613 4.783 148,566 4.6814 0.00%
2013-02-26 0 0.550 0.550 0.560 0.540 0.550 1,581,000 868,300 0.5492 4.698 4.698 4.783 4.613 4.698 185,093 4.6912 -1.79%
2013-02-25 0 0.560 0.550 0.560 0.540 0.570 3,196,000 1,764,420 0.5521 4.783 4.698 4.783 4.613 4.869 374,166 4.7156 -1.75%
2013-02-22 0 0.570 0.570 0.580 0.550 0.600 4,748,445 2,724,064 0.5737 4.869 4.869 4.954 4.698 5.125 555,916 4.9001 0.00%
2013-02-21 0 0.570 0.570 0.580 0.570 0.590 1,150,000 658,250 0.5724 4.869 4.869 4.954 4.869 5.040 134,634 4.8892 -3.39%
2013-02-20 0 0.590 0.580 0.600 0.580 0.600 999,048 585,086 0.5856 5.040 4.954 5.125 4.954 5.125 116,962 5.0024 0.00%
2013-02-19 0 0.590 0.580 0.590 0.580 0.610 1,030,000 609,660 0.5919 5.040 4.954 5.040 4.954 5.210 120,585 5.0558 -3.28%
2013-02-18 0 0.610 0.590 0.610 0.580 0.610 932,000 558,040 0.5988 5.210 5.040 5.210 4.954 5.210 109,112 5.1144 1.67%
2013-02-15 0 0.600 0.590 0.600 0.580 0.600 532,024 314,552 0.5912 5.125 5.040 5.125 4.954 5.125 62,286 5.0501 1.69%
2013-02-14 0 0.590 0.580 0.590 0.580 0.590 245,000 142,230 0.5805 5.040 4.954 5.040 4.954 5.040 28,683 4.9587 0.00%
2013-02-08 0 0.590 0.590 0.600 0.580 0.600 797,000 468,840 0.5883 5.040 5.040 5.125 4.954 5.125 93,307 5.0247 1.72%
2013-02-07 0 0.580 0.570 0.580 0.570 0.590 1,355,000 780,350 0.5759 4.954 4.869 4.954 4.869 5.040 158,634 4.9192 0.00%
2013-02-06 0 0.580 0.580 0.590 0.580 0.600 1,475,000 863,630 0.5855 4.954 4.954 5.040 4.954 5.125 172,683 5.0012 0.00%
2013-02-05 0 0.580 0.580 0.590 0.570 0.610 3,011,000 1,778,020 0.5905 4.954 4.954 5.040 4.869 5.210 352,507 5.0439 -1.69%
2013-02-04 0 0.590 0.590 0.600 0.590 0.620 2,774,000 1,676,290 0.6043 5.040 5.040 5.125 5.040 5.296 324,761 5.1616 -4.84%
2013-02-01 0 0.620 0.610 0.620 0.600 0.620 918,000 556,210 0.6059 5.296 5.210 5.296 5.125 5.296 107,473 5.1753 0.00%
2013-01-31 0 0.620 0.610 0.620 0.610 0.620 1,675,000 1,028,380 0.6140 5.296 5.210 5.296 5.210 5.296 196,098 5.2442 -3.12%
2013-01-30 0 0.640 0.630 0.640 0.580 0.650 9,845,000 6,148,310 0.6245 5.467 5.381 5.467 4.954 5.552 1,152,585 5.3344 10.34%
2013-01-29 0 0.580 0.580 0.590 0.570 0.590 2,376,000 1,375,340 0.5788 4.954 4.954 5.040 4.869 5.040 278,166 4.9443 -1.69%
2013-01-28 0 0.590 0.590 0.600 0.580 0.610 2,566,024 1,523,053 0.5935 5.040 5.040 5.125 4.954 5.210 300,413 5.0699 -1.67%
2013-01-25 0 0.600 0.600 0.610 0.580 0.630 4,417,000 2,654,630 0.6010 5.125 5.125 5.210 4.954 5.381 517,112 5.1336 -4.76%
2013-01-24 0 0.630 0.620 0.630 0.610 0.630 3,843,000 2,394,100 0.6230 5.381 5.296 5.381 5.210 5.381 449,912 5.3213 0.00%
2013-01-23 0 0.630 0.620 0.630 0.610 0.660 5,969,000 3,797,630 0.6362 5.381 5.296 5.381 5.210 5.638 698,810 5.4344 -3.08%
2013-01-22 0 0.650 0.640 0.650 0.640 0.660 4,876,000 3,157,830 0.6476 5.552 5.467 5.552 5.467 5.638 570,849 5.5318 0.00%
2013-01-21 0 0.650 0.650 0.660 0.650 0.670 2,186,048 1,432,079 0.6551 5.552 5.552 5.638 5.552 5.723 255,928 5.5956 -2.99%
2013-01-18 0 0.670 0.660 0.670 0.640 0.680 6,965,024 4,596,304 0.6599 5.723 5.638 5.723 5.467 5.808 815,417 5.6367 4.69%
2013-01-17 0 0.640 0.640 0.650 0.630 0.670 3,570,000 2,294,370 0.6427 5.467 5.467 5.552 5.381 5.723 417,951 5.4896 -3.03%
2013-01-16 0 0.660 0.650 0.660 0.640 0.670 5,872,000 3,822,790 0.6510 5.638 5.552 5.638 5.467 5.723 687,454 5.5608 -1.49%
2013-01-15 0 0.670 0.660 0.670 0.640 0.680 9,258,000 6,160,200 0.6654 5.723 5.638 5.723 5.467 5.808 1,083,863 5.6836 -1.47%
2013-01-14 0 0.680 0.680 0.690 0.680 0.740 9,344,072 6,651,630 0.7119 5.808 5.808 5.894 5.808 6.321 1,093,940 6.0804 -5.56%
2013-01-11 0 0.720 0.720 0.730 0.700 0.770 67,769,000 50,094,270 0.7392 6.150 6.150 6.235 5.979 6.577 7,933,932 6.3139 7.46%
2013-01-10 0 0.670 0.650 0.660 0.620 0.670 15,174,000 9,719,880 0.6406 5.723 5.552 5.638 5.296 5.723 1,776,468 5.4715 6.35%
2013-01-09 0 0.630 0.620 0.630 0.600 0.630 8,012,587 4,959,193 0.6189 5.381 5.296 5.381 5.125 5.381 938,059 5.2867 3.28%
2013-01-08 0 0.610 0.610 0.620 0.600 0.640 13,276,000 8,321,500 0.6268 5.210 5.210 5.296 5.125 5.467 1,554,263 5.3540 -1.61%
2013-01-07 0 0.620 0.620 0.630 0.570 0.620 11,586,000 7,001,250 0.6043 5.296 5.296 5.381 4.869 5.296 1,356,410 5.1616 6.90%
2013-01-04 0 0.580 0.570 0.580 0.560 0.590 8,064,000 4,659,420 0.5778 4.954 4.869 4.954 4.783 5.040 944,078 4.9354 0.00%
2013-01-03 0 0.580 0.570 0.580 0.540 0.580 10,707,000 6,003,260 0.5607 4.954 4.869 4.954 4.613 4.954 1,253,502 4.7892 7.41%
2013-01-02 0 0.540 0.540 0.550 0.530 0.550 3,825,000 2,065,490 0.5400 4.613 4.613 4.698 4.527 4.698 447,805 4.6125 3.85%
2012-12-31 0 0.520 0.520 0.530 0.520 0.540 1,120,000 594,360 0.5307 4.442 4.442 4.527 4.442 4.613 131,122 4.5329 -3.70%
2012-12-28 0 0.540 0.530 0.540 0.530 0.550 2,062,024 1,116,532 0.5415 4.613 4.527 4.613 4.527 4.698 241,408 4.6251 0.00%
2012-12-27 0 0.540 0.530 0.540 0.510 0.580 17,639,215 9,598,925 0.5442 4.613 4.527 4.613 4.356 4.954 2,065,079 4.6482 1.89%
2012-12-24 0 0.530 0.520 0.530 0.510 0.540 3,078,000 1,604,010 0.5211 4.527 4.442 4.527 4.356 4.613 360,351 4.4512 -1.85%
2012-12-21 0 0.540 0.530 0.540 0.520 0.550 11,206,977 6,009,208 0.5362 4.613 4.527 4.613 4.442 4.698 1,312,036 4.5801 -1.82%
2012-12-20 0 0.550 0.540 0.550 0.520 0.580 35,193,028 19,100,414 0.5427 4.698 4.613 4.698 4.442 4.954 4,120,159 4.6358 -6.78%
2012-12-19 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-12-18 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-12-17 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-12-14 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-12-13 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-12-12 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-22 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-21 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-20 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-19 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-16 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-14 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-13 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-12 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-09 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-08 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-07 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-06 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-05 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-02 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-11-01 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-10-31 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-10-30 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-10-29 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-10-26 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-10-25 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-10-24 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-10-22 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-10-19 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-10-18 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-10-17 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-10-16 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-10-15 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-10-12 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-10-11 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-10-10 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-10-09 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-10-08 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-10-05 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-10-04 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-10-03 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-09-28 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-09-27 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-09-26 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-09-25 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-09-24 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-09-21 1 - - - - - 0 0 - 5.040 - - - - 0 - 0.00%
2012-09-20 0 0.590 0.580 0.590 0.570 0.640 15,060,000 8,903,830 0.5912 5.040 4.954 5.040 4.869 5.467 1,763,122 5.0500 -7.81%
2012-09-19 0 0.640 0.630 0.640 0.630 0.670 6,869,025 4,402,155 0.6409 5.467 5.381 5.467 5.381 5.723 804,179 5.4741 -1.54%
2012-09-18 0 0.650 0.650 0.660 0.630 0.690 19,967,391 13,190,059 0.6606 5.552 5.552 5.638 5.381 5.894 2,337,646 5.6425 1.56%
2012-09-17 0 0.640 0.630 0.640 0.610 0.650 8,208,000 5,177,840 0.6308 5.467 5.381 5.467 5.210 5.552 960,937 5.3883 3.23%
2012-09-14 0 0.620 0.610 0.620 0.610 0.630 5,011,000 3,126,940 0.6240 5.296 5.210 5.296 5.210 5.381 586,654 5.3301 1.64%
2012-09-13 0 0.610 0.600 0.620 0.600 0.640 5,271,000 3,306,810 0.6274 5.210 5.125 5.296 5.125 5.467 617,093 5.3587 -1.61%
2012-09-12 0 0.620 0.610 0.620 0.590 0.640 7,001,561 4,333,395 0.6189 5.296 5.210 5.296 5.040 5.467 819,695 5.2866 5.08%
2012-09-11 0 0.590 0.590 0.600 0.590 0.610 1,445,000 857,380 0.5933 5.040 5.040 5.125 5.040 5.210 169,171 5.0681 -3.28%
2012-09-10 0 0.610 0.600 0.610 0.600 0.620 5,503,000 3,379,620 0.6141 5.210 5.125 5.210 5.125 5.296 644,254 5.2458 1.67%
2012-09-07 0 0.600 0.590 0.600 0.580 0.610 4,831,000 2,905,730 0.6015 5.125 5.040 5.125 4.954 5.210 565,580 5.1376 0.00%
2012-09-06 0 0.600 0.590 0.610 0.570 0.610 3,291,000 1,954,290 0.5938 5.125 5.040 5.210 4.869 5.210 385,288 5.0723 5.26%
2012-09-05 0 0.570 0.560 0.580 0.560 0.580 1,927,000 1,095,090 0.5683 4.869 4.783 4.954 4.783 4.954 225,600 4.8541 -1.72%
2012-09-04 0 0.580 0.580 0.590 0.580 0.610 1,458,244 863,009 0.5918 4.954 4.954 5.040 4.954 5.210 170,721 5.0551 -4.92%
2012-09-03 0 0.610 0.600 0.610 0.580 0.630 6,366,048 3,898,967 0.6125 5.210 5.125 5.210 4.954 5.381 745,293 5.2315 7.02%
2012-08-31 0 0.570 0.570 0.580 0.560 0.590 1,642,000 939,400 0.5721 4.869 4.869 4.954 4.783 5.040 192,234 4.8867 -3.39%
2012-08-30 0 0.590 0.580 0.590 0.580 0.600 1,946,000 1,137,690 0.5846 5.040 4.954 5.040 4.954 5.125 227,824 4.9937 -3.28%
2012-08-29 0 0.610 0.600 0.610 0.560 0.620 5,918,000 3,527,740 0.5961 5.210 5.125 5.210 4.783 5.296 692,839 5.0917 3.39%
2012-08-28 0 0.590 0.590 0.600 0.590 0.610 1,634,000 979,750 0.5996 5.040 5.040 5.125 5.040 5.210 191,298 5.1216 -3.28%
2012-08-27 0 0.610 0.610 0.620 0.610 0.630 868,000 539,000 0.6210 5.210 5.210 5.296 5.210 5.381 101,620 5.3041 -1.61%
2012-08-24 0 0.620 0.610 0.620 0.600 0.630 2,208,000 1,356,990 0.6146 5.296 5.210 5.296 5.125 5.381 258,498 5.2495 0.00%
2012-08-23 0 0.620 0.610 0.620 0.610 0.630 2,158,000 1,342,810 0.6222 5.296 5.210 5.296 5.210 5.381 252,644 5.3150 0.00%
2012-08-22 0 0.620 0.620 0.630 0.610 0.630 1,067,000 661,460 0.6199 5.296 5.296 5.381 5.210 5.381 124,917 5.2952 -1.59%
2012-08-21 0 0.630 0.620 0.630 0.610 0.630 2,601,000 1,608,470 0.6184 5.381 5.296 5.381 5.210 5.381 304,507 5.2822 1.61%
2012-08-20 0 0.620 0.610 0.620 0.610 0.620 1,714,000 1,058,980 0.6178 5.296 5.210 5.296 5.210 5.296 200,663 5.2774 -1.59%
2012-08-17 0 0.630 0.620 0.630 0.620 0.650 10,574,122 6,728,703 0.6363 5.381 5.296 5.381 5.296 5.552 1,237,946 5.4354 -1.56%
2012-08-16 0 0.640 0.630 0.650 0.630 0.650 2,442,000 1,566,910 0.6417 5.467 5.381 5.552 5.381 5.552 285,893 5.4808 0.00%
2012-08-15 0 0.640 0.640 0.650 0.630 0.670 7,736,000 5,040,340 0.6515 5.467 5.467 5.552 5.381 5.723 905,678 5.5653 -1.54%
2012-08-14 0 0.650 0.640 0.660 0.640 0.660 3,638,000 2,356,760 0.6478 5.552 5.467 5.638 5.467 5.638 425,912 5.5334 1.56%
2012-08-13 0 0.640 0.630 0.640 0.630 0.680 3,459,000 2,256,190 0.6523 5.467 5.381 5.467 5.381 5.808 404,956 5.5714 -5.88%
2012-08-10 0 0.680 0.670 0.680 0.650 0.690 12,478,000 8,446,000 0.6769 5.808 5.723 5.808 5.552 5.894 1,460,839 5.7816 3.03%
2012-08-09 0 0.660 0.660 0.670 0.650 0.710 11,982,000 8,082,230 0.6745 5.638 5.638 5.723 5.552 6.065 1,402,771 5.7616 -7.04%
2012-08-08 0 0.710 0.700 0.710 0.650 0.710 34,700,000 23,491,450 0.6770 6.065 5.979 6.065 5.552 6.065 4,062,439 5.7826 12.70%
2012-08-07 0 0.630 0.630 0.640 0.610 0.660 6,905,000 4,403,410 0.6377 5.381 5.381 5.467 5.210 5.638 808,390 5.4471 1.61%
2012-08-06 0 0.620 0.620 0.630 0.610 0.640 3,067,000 1,909,400 0.6226 5.296 5.296 5.381 5.210 5.467 359,063 5.3177 -1.59%
2012-08-03 0 0.630 0.620 0.630 0.590 0.650 16,118,000 10,149,080 0.6297 5.381 5.296 5.381 5.040 5.552 1,886,985 5.3785 6.78%
2012-08-02 0 0.590 0.580 0.590 0.580 0.610 1,753,000 1,040,120 0.5933 5.040 4.954 5.040 4.954 5.210 205,229 5.0681 -1.67%
2012-08-01 0 0.600 0.590 0.600 0.590 0.630 3,367,000 2,051,700 0.6094 5.125 5.040 5.125 5.040 5.381 394,185 5.2049 0.00%
2012-07-31 0 0.600 0.600 0.610 0.590 0.620 1,996,000 1,205,270 0.6038 5.125 5.125 5.210 5.040 5.296 233,678 5.1578 -1.64%
2012-07-30 0 0.610 0.600 0.610 0.590 0.640 3,426,000 2,114,270 0.6171 5.210 5.125 5.210 5.040 5.467 401,093 5.2713 3.39%
2012-07-27 0 0.590 0.580 0.590 0.560 0.640 12,892,000 7,873,200 0.6107 5.040 4.954 5.040 4.783 5.467 1,509,307 5.2164 9.26%
2012-07-26 0 0.540 0.530 0.540 0.500 0.550 3,682,000 1,936,710 0.5260 4.613 4.527 4.613 4.271 4.698 431,063 4.4929 0.00%
2012-07-25 0 0.540 0.540 0.550 0.540 0.590 8,961,000 4,995,430 0.5575 4.613 4.613 4.698 4.613 5.040 1,049,093 4.7617 -10.00%
2012-07-24 0 0.600 0.590 0.600 0.590 0.610 1,717,000 1,028,750 0.5992 5.125 5.040 5.125 5.040 5.210 201,015 5.1178 -1.64%
2012-07-23 0 0.610 0.600 0.610 0.600 0.620 2,065,000 1,255,710 0.6081 5.210 5.125 5.210 5.125 5.296 241,756 5.1941 -3.17%
2012-07-20 0 0.630 0.620 0.630 0.620 0.630 1,789,000 1,124,500 0.6286 5.381 5.296 5.381 5.296 5.381 209,444 5.3690 1.61%
2012-07-19 0 0.620 0.620 0.630 0.620 0.640 4,942,000 3,105,140 0.6283 5.296 5.296 5.381 5.296 5.467 578,576 5.3669 -3.12%
2012-07-18 0 0.640 0.620 0.640 0.610 0.640 3,182,000 1,999,660 0.6284 5.467 5.296 5.467 5.210 5.467 372,527 5.3678 1.59%
2012-07-17 0 0.630 0.620 0.630 0.610 0.650 3,888,000 2,431,530 0.6254 5.381 5.296 5.381 5.210 5.552 455,180 5.3419 0.00%
2012-07-16 0 0.630 0.620 0.630 0.600 0.670 9,990,000 6,471,350 0.6478 5.381 5.296 5.381 5.125 5.723 1,169,561 5.5331 3.28%
2012-07-13 0 0.610 0.600 0.610 0.580 0.610 6,803,000 4,053,650 0.5959 5.210 5.125 5.210 4.954 5.210 796,449 5.0897 0.00%
2012-07-12 0 0.610 0.610 0.620 0.600 0.620 4,579,000 2,793,170 0.6100 5.210 5.210 5.296 5.125 5.296 536,078 5.2104 -3.17%
2012-07-11 0 0.630 0.620 0.630 0.620 0.640 4,197,000 2,632,840 0.6273 5.381 5.296 5.381 5.296 5.467 491,356 5.3583 -1.56%
2012-07-10 0 0.640 0.630 0.640 0.610 0.680 15,262,000 9,627,560 0.6308 5.467 5.381 5.467 5.210 5.808 1,786,771 5.3882 -4.48%
2012-07-09 0 0.670 0.670 0.680 0.660 0.700 3,489,000 2,348,240 0.6730 5.723 5.723 5.808 5.638 5.979 408,468 5.7489 -2.90%
2012-07-06 0 0.690 0.680 0.690 0.650 0.700 6,588,049 4,493,680 0.6821 5.894 5.808 5.894 5.552 5.979 771,284 5.8262 4.55%
2012-07-05 0 0.660 0.660 0.670 0.660 0.680 5,950,000 3,980,860 0.6691 5.638 5.638 5.723 5.638 5.808 696,585 5.7148 -4.35%
2012-07-04 0 0.690 0.680 0.690 0.680 0.700 8,272,171 5,699,041 0.6889 5.894 5.808 5.894 5.808 5.979 968,449 5.8847 0.00%
2012-07-03 0 0.690 0.690 0.700 0.680 0.730 13,682,000 9,660,110 0.7060 5.894 5.894 5.979 5.808 6.235 1,601,795 6.0308 1.47%
2012-06-29 0 0.680 0.670 0.680 0.660 0.710 20,778,667 14,230,273 0.6849 5.808 5.723 5.808 5.638 6.065 2,432,624 5.8498 4.62%
2012-06-28 0 0.650 0.640 0.650 0.580 0.740 65,367,000 41,952,360 0.6418 5.552 5.467 5.552 4.954 6.321 7,652,722 5.4820 -7.14%
2012-06-27 0 0.700 0.670 0.690 0.670 0.920 71,872,000 53,809,840 0.7487 5.979 5.723 5.894 5.723 7.858 8,414,283 6.3951 -23.91%
2012-06-26 0 0.920 0.910 0.920 0.910 1.100 11,746,000 11,799,220 1.0045 7.858 7.773 7.858 7.773 9.396 1,375,141 8.5804 -9.80%
2012-06-25 0 1.020 1.010 1.040 1.010 1.050 1,914,000 1,972,590 1.0306 8.712 8.627 8.883 8.627 8.969 224,078 8.8031 -2.86%
2012-06-22 0 1.050 1.030 1.050 1.020 1.110 3,702,000 3,936,670 1.0634 8.969 8.798 8.969 8.712 9.481 433,405 9.0831 0.00%
2012-06-21 0 1.050 1.040 1.060 1.010 1.150 9,707,000 10,169,140 1.0476 8.969 8.883 9.054 8.627 9.823 1,136,429 8.9483 -3.67%
2012-06-20 0 1.090 1.090 1.100 1.080 1.300 9,839,000 11,619,810 1.1810 9.310 9.310 9.396 9.225 11.10 1,151,883 10.088 -12.10%
2012-06-19 0 1.240 1.260 1.280 1.030 1.270 43,403,611 50,524,542 1.1641 10.59 10.76 10.93 8.798 10.85 5,081,398 9.9430 19.23%
2012-06-18 0 1.040 1.040 1.050 0.970 1.060 26,571,000 27,390,980 1.0309 8.883 8.883 8.969 8.285 9.054 3,110,751 8.8053 5.05%
2012-06-15 0 0.990 0.970 1.000 0.910 1.010 16,548,000 16,063,320 0.9707 8.456 8.285 8.542 7.773 8.627 1,937,327 8.2915 10.00%
2012-06-14 0 0.900 0.910 0.920 0.860 0.910 6,854,000 6,044,400 0.8819 7.687 7.773 7.858 7.346 7.773 802,420 7.5327 2.27%
2012-06-13 0 0.880 0.880 0.890 0.860 0.890 10,026,000 8,776,640 0.8754 7.517 7.517 7.602 7.346 7.602 1,173,776 7.4773 1.15%
2012-06-12 0 0.870 0.850 0.870 0.720 0.910 24,378,000 21,189,640 0.8692 7.431 7.260 7.431 6.150 7.773 2,854,010 7.4245 14.47%
2012-06-11 0 0.760 0.760 0.770 0.740 0.760 1,532,073 1,157,681 0.7556 6.492 6.492 6.577 6.321 6.492 179,365 6.4543 5.56%
2012-06-08 0 0.720 0.710 0.730 0.720 0.740 1,028,000 750,000 0.7296 6.150 6.065 6.235 6.150 6.321 120,351 6.2318 -1.37%
2012-06-07 0 0.730 0.730 0.740 0.730 0.750 1,728,000 1,277,740 0.7394 6.235 6.235 6.321 6.235 6.406 202,302 6.3160 0.00%
2012-06-06 0 0.730 0.710 0.730 0.720 0.740 744,000 540,350 0.7263 6.235 6.065 6.235 6.150 6.321 87,102 6.2036 1.39%
2012-06-05 0 0.720 0.720 0.730 0.720 0.750 1,758,000 1,295,810 0.7371 6.150 6.150 6.235 6.150 6.406 205,815 6.2960 0.00%
2012-06-04 0 0.720 0.710 0.720 0.700 0.750 1,829,000 1,306,620 0.7144 6.150 6.065 6.150 5.979 6.406 214,127 6.1021 -6.49%
2012-06-01 0 0.770 0.750 0.770 0.750 0.790 1,253,000 968,880 0.7732 6.577 6.406 6.577 6.406 6.748 146,693 6.6048 -1.28%
2012-05-31 0 0.780 0.770 0.780 0.750 0.840 4,204,000 3,367,430 0.8010 6.662 6.577 6.662 6.406 7.175 492,176 6.8419 2.63%
2012-05-30 0 0.760 0.750 0.780 0.750 0.800 3,967,000 3,043,430 0.7672 6.492 6.406 6.662 6.406 6.833 464,429 6.5531 -3.80%
2012-05-29 0 0.790 0.790 0.800 0.690 0.830 15,989,000 12,499,750 0.7818 6.748 6.748 6.833 5.894 7.090 1,871,883 6.6776 19.70%
2012-05-28 0 0.660 0.660 0.690 0.660 0.660 199,000 132,060 0.6636 5.638 5.638 5.894 5.638 5.638 23,298 5.6684 -4.35%
2012-05-25 0 0.690 0.670 0.690 0.650 0.690 1,193,000 802,470 0.6726 5.894 5.723 5.894 5.552 5.894 139,668 5.7455 4.55%
2012-05-24 0 0.660 0.660 0.670 0.660 0.700 4,586,000 3,093,340 0.6745 5.638 5.638 5.723 5.638 5.979 536,898 5.7615 -4.35%
2012-05-23 0 0.690 0.680 0.690 0.670 0.690 926,000 629,350 0.6796 5.894 5.808 5.894 5.723 5.894 108,410 5.8053 -2.82%
2012-05-22 0 0.710 0.700 0.710 0.680 0.730 2,383,000 1,682,700 0.7061 6.065 5.979 6.065 5.808 6.235 278,985 6.0315 2.90%
2012-05-21 0 0.690 0.680 0.700 0.670 0.730 2,660,000 1,862,820 0.7003 5.894 5.808 5.979 5.723 6.235 311,415 5.9818 1.47%
2012-05-18 0 0.680 0.660 0.690 0.650 0.690 2,119,000 1,421,310 0.6707 5.808 5.638 5.894 5.552 5.894 248,078 5.7293 -2.86%
2012-05-17 0 0.700 0.680 0.700 0.680 0.740 1,239,317 876,308 0.7071 5.979 5.808 5.979 5.808 6.321 145,091 6.0397 -2.78%
2012-05-16 0 0.720 0.710 0.720 0.700 0.770 1,726,000 1,271,830 0.7369 6.150 6.065 6.150 5.979 6.577 202,068 6.2941 -5.26%
2012-05-15 0 0.760 0.750 0.760 0.730 0.760 1,377,024 1,019,227 0.7402 6.492 6.406 6.492 6.235 6.492 161,213 6.3223 1.33%
2012-05-14 0 0.750 0.740 0.750 0.730 0.760 2,191,610 1,645,162 0.7507 6.406 6.321 6.406 6.235 6.492 256,579 6.4119 1.35%
2012-05-11 0 0.740 0.740 0.750 0.740 0.770 1,287,000 969,370 0.7532 6.321 6.321 6.406 6.321 6.577 150,673 6.4336 -2.63%
2012-05-10 0 0.760 0.760 0.770 0.740 0.810 2,005,000 1,548,160 0.7721 6.492 6.492 6.577 6.321 6.919 234,732 6.5954 0.00%
2012-05-09 0 0.760 0.760 0.780 0.750 0.780 1,105,000 843,740 0.7636 6.492 6.492 6.662 6.406 6.662 129,366 6.5221 -3.80%
2012-05-08 0 0.790 0.770 0.800 0.770 0.810 1,480,000 1,162,960 0.7858 6.748 6.577 6.833 6.577 6.919 173,268 6.7119 -1.25%
2012-05-07 0 0.800 0.790 0.800 0.750 0.830 5,949,200 4,767,836 0.8014 6.833 6.748 6.833 6.406 7.090 696,492 6.8455 3.90%
2012-05-04 0 0.770 0.780 0.790 0.760 0.860 9,107,000 7,259,500 0.7971 6.577 6.662 6.748 6.492 7.346 1,066,185 6.8089 -10.47%
2012-05-03 0 0.860 0.840 0.860 0.840 0.880 3,393,000 2,909,750 0.8576 7.346 7.175 7.346 7.175 7.517 397,229 7.3251 -2.27%
2012-05-02 0 0.880 0.880 0.890 0.820 0.980 26,479,200 24,264,076 0.9163 7.517 7.517 7.602 7.004 8.371 3,100,004 7.8271 0.00%
2012-04-30 0 0.880 0.880 0.890 0.610 0.880 24,224,000 18,684,440 0.7713 7.517 7.517 7.602 5.210 7.517 2,835,980 6.5884 37.50%
2012-04-27 0 0.640 0.630 0.640 0.610 0.730 11,568,293 7,496,921 0.6481 5.467 5.381 5.467 5.210 6.235 1,354,337 5.5355 -12.33%
2012-04-26 0 0.730 0.730 0.740 0.720 0.770 2,806,000 2,069,500 0.7375 6.235 6.235 6.321 6.150 6.577 328,507 6.2997 -5.19%
2012-04-25 0 0.770 0.760 0.780 0.730 0.810 9,579,000 7,289,890 0.7610 6.577 6.492 6.662 6.235 6.919 1,121,444 6.5004 -4.94%
2012-04-24 0 0.810 0.810 0.820 0.800 0.900 11,175,000 9,347,110 0.8364 6.919 6.919 7.004 6.833 7.687 1,308,293 7.1445 -10.00%
2012-04-23 0 0.900 0.890 0.900 0.890 0.920 1,942,000 1,747,550 0.8999 7.687 7.602 7.687 7.602 7.858 227,356 7.6864 -1.10%
2012-04-20 0 0.910 0.910 0.920 0.900 0.920 973,000 881,120 0.9056 7.773 7.773 7.858 7.687 7.858 113,912 7.7351 -1.09%
2012-04-19 0 0.920 0.910 0.920 0.910 0.930 390,000 358,200 0.9185 7.858 7.773 7.858 7.773 7.944 45,659 7.8452 -1.08%
2012-04-18 0 0.930 0.910 0.930 0.910 0.940 1,611,000 1,490,460 0.9252 7.944 7.773 7.944 7.773 8.029 188,605 7.9026 0.00%
2012-04-17 0 0.930 0.910 0.930 0.910 0.940 3,701,000 3,426,950 0.9260 7.944 7.773 7.944 7.773 8.029 433,288 7.9092 1.09%
2012-04-16 0 0.920 0.910 0.920 0.910 0.980 3,647,000 3,418,700 0.9374 7.858 7.773 7.858 7.773 8.371 426,966 8.0070 -4.17%
2012-04-13 0 0.960 0.960 0.970 0.940 0.990 2,194,000 2,131,960 0.9717 8.200 8.200 8.285 8.029 8.456 256,859 8.3001 2.13%
2012-04-12 0 0.940 0.940 0.950 0.940 0.960 385,000 364,270 0.9462 8.029 8.029 8.115 8.029 8.200 45,073 8.0817 0.00%
2012-04-11 0 0.940 0.940 0.950 0.920 0.980 1,398,000 1,317,750 0.9426 8.029 8.029 8.115 7.858 8.371 163,668 8.0513 -1.05%
2012-04-10 0 0.950 0.950 0.960 0.930 0.950 1,347,000 1,271,940 0.9443 8.115 8.115 8.200 7.944 8.115 157,698 8.0657 0.00%
2012-04-05 0 0.950 0.950 0.960 0.940 0.990 2,886,000 2,781,460 0.9638 8.115 8.115 8.200 8.029 8.456 337,873 8.2323 -5.94%
2012-04-03 0 1.010 1.000 1.010 0.970 1.030 1,550,000 1,559,070 1.0059 8.627 8.542 8.627 8.285 8.798 181,463 8.5916 2.02%
2012-04-02 0 0.990 0.990 1.000 0.960 1.000 1,289,000 1,258,760 0.9765 8.456 8.456 8.542 8.200 8.542 150,907 8.3413 -1.00%
2012-03-30 0 1.000 0.970 1.010 0.930 1.000 4,756,000 4,533,340 0.9532 8.542 8.285 8.627 7.944 8.542 556,800 8.1418 2.04%
2012-03-29 0 0.980 0.980 0.990 0.960 1.010 2,592,000 2,548,440 0.9832 8.371 8.371 8.456 8.200 8.627 303,454 8.3981 0.00%
2012-03-28 0 0.980 0.980 0.990 0.970 1.020 2,150,000 2,137,350 0.9941 8.371 8.371 8.456 8.285 8.712 251,707 8.4914 -4.85%
2012-03-27 0 1.030 1.020 1.030 1.010 1.050 2,286,000 2,344,310 1.0255 8.798 8.712 8.798 8.627 8.969 267,629 8.7595 0.98%
2012-03-26 0 1.020 1.010 1.020 0.980 1.050 4,490,000 4,573,930 1.0187 8.712 8.627 8.712 8.371 8.969 525,659 8.7013 -1.92%
2012-03-23 0 1.040 1.030 1.040 1.030 1.070 7,704,000 8,045,570 1.0443 8.883 8.798 8.883 8.798 9.140 901,932 8.9204 -2.80%
2012-03-22 0 1.070 1.050 1.060 1.050 1.100 6,355,000 6,783,650 1.0675 9.140 8.969 9.054 8.969 9.396 744,000 9.1178 -1.83%
2012-03-21 0 1.090 1.080 1.090 1.050 1.140 6,584,000 7,145,710 1.0853 9.310 9.225 9.310 8.969 9.737 770,810 9.2704 -2.68%
2012-03-20 0 1.120 1.120 1.130 1.070 1.150 9,732,024 10,911,026 1.1211 9.567 9.567 9.652 9.140 9.823 1,139,359 9.5765 0.00%
2012-03-19 0 1.120 1.110 1.120 1.050 1.200 24,375,073 27,971,361 1.1475 9.567 9.481 9.567 8.969 10.25 2,853,667 9.8019 3.70%
2012-03-16 0 1.080 1.070 1.090 1.060 1.150 10,449,000 11,519,660 1.1025 9.225 9.140 9.310 9.054 9.823 1,223,298 9.4169 -5.26%
2012-03-15 0 1.140 1.130 1.140 0.980 1.160 36,893,000 39,928,780 1.0823 9.737 9.652 9.737 8.371 9.908 4,319,180 9.2445 15.15%
2012-03-14 0 0.990 0.990 1.000 0.960 1.100 21,229,004 22,182,474 1.0449 8.456 8.456 8.542 8.200 9.396 2,485,347 8.9253 -8.33%
2012-03-13 0 1.080 1.080 1.090 0.980 1.120 41,778,000 45,016,380 1.0775 9.225 9.225 9.310 8.371 9.567 4,891,083 9.2038 10.20%
2012-03-12 0 0.980 0.980 0.990 0.940 0.990 6,052,000 5,861,630 0.9685 8.371 8.371 8.456 8.029 8.456 708,527 8.2730 3.16%
2012-03-09 0 0.950 0.950 0.960 0.940 0.970 4,282,000 4,074,500 0.9515 8.115 8.115 8.200 8.029 8.285 501,307 8.1277 2.15%
2012-03-08 0 0.930 0.920 0.930 0.910 0.940 3,827,000 3,548,950 0.9273 7.944 7.858 7.944 7.773 8.029 448,039 7.9211 2.20%
2012-03-07 0 0.910 0.900 0.910 0.880 0.910 5,872,000 5,265,530 0.8967 7.773 7.687 7.773 7.517 7.773 687,454 7.6595 -1.09%
2012-03-06 0 0.920 0.900 0.920 0.900 0.940 6,047,000 5,559,530 0.9194 7.858 7.687 7.858 7.687 8.029 707,941 7.8531 -3.16%
2012-03-05 0 0.950 0.940 0.950 0.930 0.980 4,452,000 4,262,040 0.9573 8.115 8.029 8.115 7.944 8.371 521,210 8.1772 0.00%
2012-03-02 0 0.950 0.940 0.960 0.950 0.970 3,433,000 3,289,970 0.9583 8.115 8.029 8.200 8.115 8.285 401,912 8.1858 -1.04%
2012-03-01 0 0.960 0.950 0.960 0.950 0.990 5,666,000 5,503,910 0.9714 8.200 8.115 8.200 8.115 8.456 663,337 8.2973 0.00%
2012-02-29 0 0.960 0.950 0.960 0.950 0.980 3,092,048 2,968,434 0.9600 8.200 8.115 8.200 8.115 8.371 361,996 8.2002 0.00%
2012-02-28 0 0.960 0.950 0.960 0.930 0.970 2,753,000 2,615,090 0.9499 8.200 8.115 8.200 7.944 8.285 322,302 8.1138 2.13%
2012-02-27 0 0.940 0.940 0.950 0.930 0.980 2,391,000 2,271,000 0.9498 8.029 8.029 8.115 7.944 8.371 279,922 8.1130 -2.08%
2012-02-24 0 0.960 0.950 0.960 0.940 0.970 3,609,000 3,456,500 0.9577 8.200 8.115 8.200 8.029 8.285 422,517 8.1807 0.00%
2012-02-23 0 0.960 0.960 0.970 0.950 0.990 5,433,000 5,261,140 0.9684 8.200 8.200 8.285 8.115 8.456 636,059 8.2715 -2.04%
2012-02-22 0 0.980 0.980 0.990 0.980 1.030 12,309,000 12,284,420 0.9980 8.371 8.371 8.456 8.371 8.798 1,441,054 8.5246 -2.97%
2012-02-21 0 1.010 1.010 1.020 0.930 1.050 45,523,000 45,159,350 0.9920 8.627 8.627 8.712 7.944 8.969 5,329,522 8.4734 7.45%
2012-02-20 0 0.940 0.930 0.940 0.930 0.950 2,362,000 2,215,090 0.9378 8.029 7.944 8.029 7.944 8.115 276,527 8.0104 0.00%
2012-02-17 0 0.940 0.930 0.940 0.920 0.980 3,290,000 3,115,580 0.9470 8.029 7.944 8.029 7.858 8.371 385,171 8.0888 0.00%
2012-02-16 0 0.940 0.930 0.940 0.910 0.940 1,195,000 1,108,010 0.9272 8.029 7.944 8.029 7.773 8.029 139,902 7.9199 0.00%
2012-02-15 0 0.940 0.930 0.940 0.920 0.950 3,810,000 3,573,580 0.9379 8.029 7.944 8.029 7.858 8.115 446,049 8.0116 1.08%
2012-02-14 0 0.930 0.920 0.930 0.910 0.930 1,569,000 1,441,490 0.9187 7.944 7.858 7.944 7.773 7.944 183,688 7.8475 0.00%
2012-02-13 0 0.930 0.930 0.940 0.900 0.950 1,801,000 1,671,390 0.9280 7.944 7.944 8.029 7.687 8.115 210,849 7.9270 -2.11%
2012-02-10 0 0.950 0.950 0.960 0.950 1.010 4,930,000 4,770,190 0.9676 8.115 8.115 8.200 8.115 8.627 577,171 8.2648 -5.00%
2012-02-09 0 1.000 0.990 1.010 0.990 1.050 6,950,000 7,092,300 1.0205 8.542 8.456 8.627 8.456 8.969 813,659 8.7166 -0.99%
2012-02-08 0 1.010 1.010 1.020 0.980 1.020 4,902,000 4,914,110 1.0025 8.627 8.627 8.712 8.371 8.712 573,893 8.5628 2.02%
2012-02-07 0 0.990 0.990 1.000 0.970 1.030 11,730,000 11,786,440 1.0048 8.456 8.456 8.542 8.285 8.798 1,373,268 8.5828 2.06%
2012-02-06 0 0.970 0.960 0.970 0.960 0.990 4,362,048 4,259,755 0.9765 8.285 8.200 8.285 8.200 8.456 510,679 8.3414 0.00%
2012-02-03 0 0.970 0.970 0.980 0.950 1.020 14,336,405 14,147,741 0.9868 8.285 8.285 8.371 8.115 8.712 1,678,408 8.4293 2.11%
2012-02-02 0 0.950 0.950 0.960 0.930 0.960 4,314,000 4,096,640 0.9496 8.115 8.115 8.200 7.944 8.200 505,054 8.1113 1.06%
2012-02-01 0 0.940 0.930 0.950 0.900 0.970 11,566,000 10,880,220 0.9407 8.029 7.944 8.115 7.687 8.285 1,354,068 8.0352 3.30%
2012-01-31 0 0.910 0.900 0.910 0.890 0.940 2,847,000 2,634,100 0.9252 7.773 7.687 7.773 7.602 8.029 333,307 7.9029 1.11%
2012-01-30 0 0.900 0.890 0.900 0.880 0.930 2,059,000 1,848,750 0.8979 7.687 7.602 7.687 7.517 7.944 241,054 7.6695 -3.23%
2012-01-27 0 0.930 0.920 0.930 0.900 0.970 5,735,000 5,380,330 0.9382 7.944 7.858 7.944 7.687 8.285 671,415 8.0134 3.33%
2012-01-26 0 0.900 0.890 0.900 0.880 0.920 2,555,000 2,283,500 0.8937 7.687 7.602 7.687 7.517 7.858 299,122 7.6340 -1.10%
2012-01-20 0 0.910 0.900 0.910 0.880 0.930 3,638,000 3,296,020 0.9060 7.773 7.687 7.773 7.517 7.944 425,912 7.7387 2.25%
2012-01-19 0 0.890 0.880 0.900 0.880 0.900 4,045,000 3,616,140 0.8940 7.602 7.517 7.687 7.517 7.687 473,561 7.6361 1.14%
2012-01-18 0 0.880 0.880 0.890 0.860 0.910 7,966,073 7,020,514 0.8813 7.517 7.517 7.602 7.346 7.773 932,613 7.5278 -1.12%
2012-01-17 0 0.890 0.890 0.900 0.860 0.930 12,249,000 10,946,760 0.8937 7.602 7.602 7.687 7.346 7.944 1,434,029 7.6336 0.00%
2012-01-16 0 0.890 0.890 0.900 0.880 0.940 6,209,000 5,598,000 0.9016 7.602 7.602 7.687 7.517 8.029 726,907 7.7011 -5.32%
2012-01-13 0 0.940 0.940 0.950 0.920 1.020 11,489,000 10,997,740 0.9572 8.029 8.029 8.115 7.858 8.712 1,345,054 8.1764 -5.05%
2012-01-12 0 0.990 0.980 0.990 0.980 1.090 16,852,000 17,395,870 1.0323 8.456 8.371 8.456 8.371 9.310 1,972,917 8.8173 -7.48%
2012-01-11 0 1.070 1.060 1.080 1.050 1.110 5,382,000 5,846,710 1.0863 9.140 9.054 9.225 8.969 9.481 630,088 9.2792 1.90%
2012-01-10 0 1.050 1.040 1.050 1.010 1.090 3,109,855 3,257,240 1.0474 8.969 8.883 8.969 8.627 9.310 364,081 8.9465 0.00%
2012-01-09 0 1.050 1.040 1.060 1.040 1.170 10,506,000 11,401,530 1.0852 8.969 8.883 9.054 8.883 9.994 1,229,971 9.2698 -7.89%
2012-01-06 0 1.140 1.140 1.150 1.090 1.230 21,125,000 24,829,450 1.1754 9.737 9.737 9.823 9.310 10.51 2,473,171 10.040 -0.87%
2012-01-05 0 1.150 1.150 1.160 1.050 1.160 12,999,000 14,332,110 1.1026 9.823 9.823 9.908 8.969 9.908 1,521,834 9.4177 7.48%
2012-01-04 0 1.070 1.050 1.070 1.000 1.090 13,277,000 14,075,210 1.0601 9.140 8.969 9.140 8.542 9.310 1,554,380 9.0552 7.00%
2012-01-03 0 1.000 1.000 1.010 0.980 1.010 4,307,000 4,332,770 1.0060 8.542 8.542 8.627 8.371 8.627 504,234 8.5928 0.00%
2011-12-30 0 1.000 1.000 1.010 0.970 1.000 6,486,000 6,437,680 0.9926 8.542 8.542 8.627 8.285 8.542 759,337 8.4780 3.09%
2011-12-29 0 0.970 0.970 0.980 0.950 1.010 5,564,904 5,481,656 0.9850 8.285 8.285 8.371 8.115 8.627 651,501 8.4139 -4.90%
2011-12-28 0 1.020 1.010 1.020 0.860 1.030 16,606,000 16,195,730 0.9753 8.712 8.627 8.712 7.346 8.798 1,944,117 8.3306 15.91%
2011-12-23 0 0.880 0.880 0.890 0.830 0.890 3,138,000 2,742,760 0.8740 7.517 7.517 7.602 7.090 7.602 367,376 7.4658 2.33%
2011-12-22 0 0.860 0.850 0.860 0.840 0.870 1,094,000 938,350 0.8577 7.346 7.260 7.346 7.175 7.431 128,078 7.3264 0.00%
2011-12-21 0 0.860 0.850 0.860 0.850 0.880 2,224,000 1,895,450 0.8523 7.346 7.260 7.346 7.260 7.517 260,371 7.2798 3.61%
2011-12-20 0 0.830 0.830 0.840 0.830 0.870 1,712,010 1,456,858 0.8510 7.090 7.090 7.175 7.090 7.431 200,430 7.2686 -3.49%
2011-12-19 0 0.860 0.860 0.870 0.830 0.880 2,428,000 2,072,820 0.8537 7.346 7.346 7.431 7.090 7.517 284,254 7.2921 -4.44%
2011-12-16 0 0.900 0.890 0.900 0.870 0.940 5,529,000 4,922,310 0.8903 7.687 7.602 7.687 7.431 8.029 647,298 7.6044 0.00%
2011-12-15 0 0.900 0.900 0.920 0.880 0.940 2,714,000 2,412,870 0.8890 7.687 7.687 7.858 7.517 8.029 317,737 7.5939 -1.10%
2011-12-14 0 0.910 0.910 0.920 0.900 0.940 1,817,933 1,670,341 0.9188 7.773 7.773 7.858 7.687 8.029 212,831 7.8482 0.00%
2011-12-13 0 0.910 0.910 0.920 0.900 0.940 3,985,000 3,645,370 0.9148 7.773 7.773 7.858 7.687 8.029 466,537 7.8137 -3.19%
2011-12-12 0 0.940 0.930 0.950 0.930 0.970 6,142,000 5,867,070 0.9552 8.029 7.944 8.115 7.944 8.285 719,063 8.1593 0.00%
2011-12-09 0 0.940 0.930 0.940 0.910 1.000 9,252,000 8,901,780 0.9621 8.029 7.944 8.029 7.773 8.542 1,083,161 8.2183 -1.05%
2011-12-08 0 0.950 0.940 0.950 0.940 0.990 10,301,000 9,947,930 0.9657 8.115 8.029 8.115 8.029 8.456 1,205,971 8.2489 -4.04%
2011-12-07 0 0.990 0.980 0.990 0.960 1.020 9,668,000 9,589,890 0.9919 8.456 8.371 8.456 8.200 8.712 1,131,863 8.4727 3.13%
2011-12-06 0 0.960 0.950 0.960 0.950 1.030 8,209,000 7,966,540 0.9705 8.200 8.115 8.200 8.115 8.798 961,054 8.2894 -5.88%
2011-12-05 0 1.020 1.020 1.030 1.000 1.070 7,151,000 7,375,980 1.0315 8.712 8.712 8.798 8.542 9.140 837,190 8.8104 -1.92%
2011-12-02 0 1.040 1.040 1.050 0.980 1.110 24,311,048 25,827,449 1.0624 8.883 8.883 8.969 8.371 9.481 2,846,171 9.0745 5.05%
2011-12-01 0 0.990 0.990 1.000 0.980 1.050 19,196,000 19,339,260 1.0075 8.456 8.456 8.542 8.371 8.969 2,247,337 8.6054 3.13%
2011-11-30 0 0.960 0.960 0.970 0.890 1.060 44,648,000 44,920,300 1.0061 8.200 8.200 8.285 7.602 9.054 5,227,083 8.5938 5.49%
2011-11-29 0 0.910 0.910 0.920 0.870 0.940 9,710,000 8,880,230 0.9145 7.773 7.773 7.858 7.431 8.029 1,136,780 7.8117 3.41%
2011-11-28 0 0.880 0.880 0.890 0.860 0.920 8,383,000 7,446,660 0.8883 7.517 7.517 7.602 7.346 7.858 981,424 7.5876 2.33%
2011-11-25 0 0.860 0.850 0.880 0.850 0.980 8,182,000 7,501,920 0.9169 7.346 7.260 7.517 7.260 8.371 957,893 7.8317 -8.51%
2011-11-24 0 0.940 0.930 0.940 0.870 0.980 12,069,000 11,342,620 0.9398 8.029 7.944 8.029 7.431 8.371 1,412,956 8.0276 2.17%
2011-11-23 0 0.920 0.910 0.920 0.910 1.040 16,581,000 15,951,220 0.9620 7.858 7.773 7.858 7.773 8.883 1,941,190 8.2172 -12.38%
2011-11-22 0 1.050 1.050 1.060 1.010 1.120 15,247,000 16,337,900 1.0715 8.969 8.969 9.054 8.627 9.567 1,785,015 9.1528 1.94%
2011-11-21 0 1.030 1.030 1.060 1.020 1.070 2,568,000 2,683,130 1.0448 8.798 8.798 9.054 8.712 9.140 300,644 8.9246 -2.83%
2011-11-18 0 1.060 1.060 1.070 1.040 1.130 9,371,000 10,090,920 1.0768 9.054 9.054 9.140 8.883 9.652 1,097,093 9.1979 -7.02%
2011-11-17 0 1.140 1.130 1.140 1.130 1.180 6,770,000 7,783,750 1.1497 9.737 9.652 9.737 9.652 10.08 792,585 9.8207 -0.87%
2011-11-16 0 1.150 1.140 1.150 1.140 1.210 8,822,000 10,318,150 1.1696 9.823 9.737 9.823 9.737 10.34 1,032,820 9.9903 -2.54%
2011-11-15 0 1.180 1.170 1.180 1.140 1.230 14,978,000 17,812,800 1.1893 10.08 9.994 10.08 9.737 10.51 1,753,522 10.158 1.72%
2011-11-14 0 1.160 1.150 1.160 1.140 1.220 13,119,000 15,510,380 1.1823 9.908 9.823 9.908 9.737 10.42 1,535,883 10.099 0.00%
2011-11-11 0 1.160 1.150 1.160 1.150 1.260 23,539,000 28,567,840 1.2136 9.908 9.823 9.908 9.823 10.76 2,755,785 10.366 0.00%
2011-11-10 0 1.160 1.160 1.170 1.150 1.310 61,123,709 75,904,686 1.2418 9.908 9.908 9.994 9.823 11.19 7,155,946 10.607 -9.38%
2011-11-09 0 1.280 1.270 1.280 0.960 1.280 80,340,000 93,131,390 1.1592 10.93 10.85 10.93 8.200 10.93 9,405,659 9.9016 24.27%
2011-11-08 0 1.030 1.030 1.040 1.010 1.180 25,596,000 27,381,710 1.0698 8.798 8.798 8.883 8.627 10.08 2,996,605 9.1376 -9.65%
2011-11-07 0 1.140 1.130 1.140 1.140 1.250 13,966,244 16,663,777 1.1931 9.737 9.652 9.737 9.737 10.68 1,635,072 10.191 -8.06%
2011-11-04 0 1.240 1.230 1.240 1.220 1.320 16,190,000 20,472,510 1.2645 10.59 10.51 10.59 10.42 11.28 1,895,415 10.801 -0.80%
2011-11-03 0 1.250 1.240 1.250 1.190 1.340 48,962,000 63,119,900 1.2892 10.68 10.59 10.68 10.16 11.45 5,732,137 11.012 2.46%
2011-11-02 0 1.220 1.220 1.230 1.160 1.280 32,068,000 39,439,450 1.2299 10.42 10.42 10.51 9.908 10.93 3,754,302 10.505 1.67%
2011-11-01 0 1.200 1.190 1.200 1.140 1.270 27,876,000 33,801,580 1.2126 10.25 10.16 10.25 9.737 10.85 3,263,532 10.357 -1.64%
2011-10-31 0 1.220 1.210 1.230 1.100 1.310 45,794,000 56,893,670 1.2424 10.42 10.34 10.51 9.396 11.19 5,361,249 10.612 2.52%
2011-10-28 0 1.190 1.190 1.200 1.000 1.360 73,438,000 89,491,130 1.2186 10.16 10.16 10.25 8.542 11.62 8,597,620 10.409 -2.46%
2011-10-27 0 1.220 1.210 1.220 1.130 1.470 124,523,268 165,731,220 1.3309 10.42 10.34 10.42 9.652 12.56 14,578,334 11.368 10.91%
2011-10-26 0 1.100 1.100 1.110 0.580 1.190 190,875,000 186,299,480 0.9760 9.396 9.396 9.481 4.954 10.16 22,346,341 8.3369 77.42%
2011-10-25 0 0.620 0.610 0.620 0.570 0.720 21,729,000 14,212,680 0.6541 5.296 5.210 5.296 4.869 6.150 2,543,883 5.5870 -7.46%
2011-10-24 0 0.670 0.670 0.680 0.510 0.760 74,038,000 49,955,980 0.6747 5.723 5.723 5.808 4.356 6.492 8,667,863 5.7634 34.00%
2011-10-21 0 0.500 0.495 0.500 0.420 0.520 17,816,000 8,725,635 0.4898 4.271 4.228 4.271 3.587 4.442 2,085,776 4.1834 17.65%
2011-10-20 0 0.425 0.410 0.425 0.410 0.430 1,440,000 596,415 0.4142 3.630 3.502 3.630 3.502 3.673 168,585 3.5378 -2.30%
2011-10-19 0 0.435 0.435 0.445 0.435 0.455 232,000 104,745 0.4515 3.716 3.716 3.801 3.716 3.886 27,161 3.8565 2.35%
2011-10-18 0 0.425 0.425 0.440 0.425 0.455 1,700,000 750,740 0.4416 3.630 3.630 3.758 3.630 3.886 199,024 3.7721 -9.57%
2011-10-17 0 0.470 0.460 0.470 0.450 0.480 1,264,000 587,200 0.4646 4.015 3.929 4.015 3.844 4.100 147,980 3.9681 2.17%
2011-10-14 0 0.460 0.440 0.460 0.440 0.475 1,640,400 751,257 0.4580 3.929 3.758 3.929 3.758 4.057 192,047 3.9118 -4.17%
2011-10-13 0 0.480 0.465 0.480 0.450 0.490 3,238,014 1,540,886 0.4759 4.100 3.972 4.100 3.844 4.185 379,085 4.0648 6.67%
2011-10-12 0 0.450 0.440 0.450 0.420 0.460 2,470,000 1,092,005 0.4421 3.844 3.758 3.844 3.587 3.929 289,171 3.7763 5.88%
2011-10-11 0 0.425 0.420 0.425 0.415 0.460 3,169,000 1,367,520 0.4315 3.630 3.587 3.630 3.545 3.929 371,005 3.6860 -1.16%
2011-10-10 0 0.430 0.420 0.435 0.380 0.435 3,727,000 1,513,155 0.4060 3.673 3.587 3.716 3.246 3.716 436,332 3.4679 10.26%
2011-10-07 0 0.390 0.370 0.390 0.370 0.390 2,291,000 867,715 0.3787 3.331 3.160 3.331 3.160 3.331 268,215 3.2352 8.33%
2011-10-06 0 0.360 0.360 0.370 0.360 0.370 890,000 323,325 0.3633 3.075 3.075 3.160 3.075 3.160 104,195 3.1031 2.86%
2011-10-04 0 0.350 0.350 0.360 0.350 0.400 2,932,000 1,098,155 0.3745 2.990 2.990 3.075 2.990 3.417 343,259 3.1992 0.00%
2011-10-03 0 0.350 0.350 0.360 0.350 0.375 1,595,000 581,315 0.3645 2.990 2.990 3.075 2.990 3.203 186,732 3.1131 -7.89%
2011-09-30 0 0.380 0.370 0.380 0.360 0.385 1,051,000 396,475 0.3772 3.246 3.160 3.246 3.075 3.289 123,044 3.2222 -2.56%
2011-09-28 0 0.390 0.385 0.390 0.350 0.395 2,554,000 954,910 0.3739 3.331 3.289 3.331 2.990 3.374 299,005 3.1936 11.43%
2011-09-27 0 0.350 0.350 0.365 0.350 0.365 705,000 251,895 0.3573 2.990 2.990 3.118 2.990 3.118 82,537 3.0519 0.00%
2011-09-26 0 0.350 0.345 0.350 0.340 0.380 1,005,000 356,295 0.3545 2.990 2.947 2.990 2.904 3.246 117,659 3.0282 -4.11%
2011-09-23 0 0.365 0.365 0.370 0.340 0.375 1,399,000 505,475 0.3613 3.118 3.118 3.160 2.904 3.203 163,785 3.0862 2.82%
2011-09-22 0 0.355 0.355 0.365 0.350 0.380 1,601,000 578,115 0.3611 3.032 3.032 3.118 2.990 3.246 187,434 3.0844 -6.58%
2011-09-21 0 0.380 0.385 0.390 0.370 0.400 1,802,000 694,670 0.3855 3.246 3.289 3.331 3.160 3.417 210,966 3.2928 -1.30%
2011-09-20 0 0.385 0.380 0.385 0.350 0.400 3,194,000 1,210,690 0.3791 3.289 3.246 3.289 2.990 3.417 373,932 3.2377 -2.53%
2011-09-19 0 0.395 0.390 0.395 0.390 0.420 2,182,000 880,960 0.4037 3.374 3.331 3.374 3.331 3.587 255,454 3.4486 -4.82%
2011-09-16 0 0.415 0.415 0.420 0.400 0.430 5,594,024 2,343,659 0.4190 3.545 3.545 3.587 3.417 3.673 654,910 3.5786 5.06%
2011-09-15 0 0.395 0.390 0.395 0.390 0.415 1,477,000 593,185 0.4016 3.374 3.331 3.374 3.331 3.545 172,917 3.4305 -1.25%
2011-09-14 0 0.400 0.390 0.400 0.390 0.405 2,359,000 930,840 0.3946 3.417 3.331 3.417 3.331 3.459 276,176 3.3705 -1.23%
2011-09-12 0 0.405 0.405 0.410 0.395 0.425 2,717,000 1,105,230 0.4068 3.459 3.459 3.502 3.374 3.630 318,088 3.4746 -4.71%
2011-09-09 0 0.425 0.415 0.425 0.405 0.435 3,845,000 1,629,425 0.4238 3.630 3.545 3.630 3.459 3.716 450,146 3.6198 3.66%
2011-09-08 0 0.410 0.410 0.415 0.410 0.425 1,663,000 685,520 0.4122 3.502 3.502 3.545 3.502 3.630 194,693 3.5210 -3.53%
2011-09-07 0 0.425 0.410 0.425 0.410 0.425 2,625,000 1,101,945 0.4198 3.630 3.502 3.630 3.502 3.630 307,317 3.5857 4.94%
2011-09-06 0 0.405 0.405 0.410 0.395 0.430 5,171,000 2,105,790 0.4072 3.459 3.459 3.502 3.374 3.673 605,385 3.4784 -1.22%
2011-09-05 0 0.410 0.410 0.415 0.405 0.445 4,066,000 1,704,785 0.4193 3.502 3.502 3.545 3.459 3.801 476,020 3.5813 -6.82%
2011-09-02 0 0.440 0.435 0.440 0.430 0.465 7,341,000 3,304,900 0.4502 3.758 3.716 3.758 3.673 3.972 859,434 3.8454 1.15%
2011-09-01 0 0.435 0.430 0.435 0.395 0.450 10,401,000 4,478,535 0.4306 3.716 3.673 3.716 3.374 3.844 1,217,678 3.6779 7.41%
2011-08-31 0 0.405 0.400 0.410 0.380 0.430 9,328,000 3,770,935 0.4043 3.459 3.417 3.502 3.246 3.673 1,092,059 3.4531 2.53%
2011-08-30 0 0.395 0.395 0.400 0.385 0.425 6,606,000 2,609,225 0.3950 3.374 3.374 3.417 3.289 3.630 773,385 3.3738 -3.66%
2011-08-29 0 0.410 0.400 0.410 0.385 0.470 11,637,000 4,801,890 0.4126 3.502 3.417 3.502 3.289 4.015 1,362,380 3.5246 -10.87%
2011-08-26 0 0.460 0.450 0.460 0.445 0.480 2,637,000 1,214,305 0.4605 3.929 3.844 3.929 3.801 4.100 308,722 3.9333 -4.17%
2011-08-25 0 0.480 0.465 0.480 0.450 0.500 7,391,000 3,506,165 0.4744 4.100 3.972 4.100 3.844 4.271 865,288 4.0520 3.23%
2011-08-24 0 0.465 0.450 0.465 0.450 0.495 6,504,000 3,072,110 0.4723 3.972 3.844 3.972 3.844 4.228 761,444 4.0346 -6.06%
2011-08-23 0 0.495 0.485 0.495 0.485 0.540 6,067,000 3,051,365 0.5029 4.228 4.143 4.228 4.143 4.613 710,283 4.2960 -1.00%
2011-08-22 0 0.500 0.510 0.520 0.495 0.560 4,949,000 2,559,555 0.5172 4.271 4.356 4.442 4.228 4.783 579,395 4.4176 -9.09%
2011-08-19 0 0.550 0.550 0.560 0.540 0.580 7,118,049 3,958,104 0.5561 4.698 4.698 4.783 4.613 4.954 833,333 4.7497 -8.33%
2011-08-18 0 0.600 0.580 0.600 0.580 0.640 5,517,000 3,355,140 0.6081 5.125 4.954 5.125 4.954 5.467 645,893 5.1946 -6.25%
2011-08-17 0 0.640 0.620 0.630 0.630 0.670 9,682,000 6,309,440 0.6517 5.467 5.296 5.381 5.381 5.723 1,133,502 5.5663 0.00%
2011-08-16 0 0.640 0.640 0.650 0.640 0.730 7,886,000 5,415,180 0.6867 5.467 5.467 5.552 5.467 6.235 923,239 5.8654 -9.86%
2011-08-15 0 0.710 0.710 0.720 0.700 0.730 6,219,000 4,435,550 0.7132 6.065 6.065 6.150 5.979 6.235 728,078 6.0921 1.43%
2011-08-12 0 0.700 0.690 0.700 0.690 0.750 7,648,000 5,484,550 0.7171 5.979 5.894 5.979 5.894 6.406 895,376 6.1254 1.45%
2011-08-11 0 0.690 0.690 0.700 0.680 0.730 977,000 686,120 0.7023 5.894 5.894 5.979 5.808 6.235 114,380 5.9986 -4.17%
2011-08-10 0 0.720 0.710 0.720 0.700 0.930 3,373,000 2,594,880 0.7693 6.150 6.065 6.150 5.979 7.944 394,888 6.5712 7.46%
2011-08-09 0 0.670 0.670 0.680 0.620 0.690 1,786,024 1,202,874 0.6735 5.723 5.723 5.808 5.296 5.894 209,095 5.7527 -6.94%
2011-08-08 0 0.720 0.710 0.720 0.660 0.730 3,205,000 2,179,020 0.6799 6.150 6.065 6.150 5.638 6.235 375,220 5.8073 -4.00%
2011-08-05 0 0.750 0.740 0.760 0.720 0.770 3,637,000 2,696,110 0.7413 6.406 6.321 6.492 6.150 6.577 425,795 6.3319 -6.25%
2011-08-04 0 0.800 0.800 0.810 0.800 0.850 4,828,171 3,922,693 0.8125 6.833 6.833 6.919 6.833 7.260 565,249 6.9398 -9.09%
2011-08-03 0 0.880 0.850 0.880 0.830 0.880 3,038,000 2,565,430 0.8444 7.517 7.260 7.517 7.090 7.517 355,668 7.2130 -1.12%
2011-08-02 0 0.890 0.880 0.890 0.870 0.910 1,764,000 1,578,530 0.8949 7.602 7.517 7.602 7.431 7.773 206,517 7.6436 -3.26%
2011-08-01 0 0.920 0.920 0.930 0.920 0.950 1,647,000 1,532,710 0.9306 7.858 7.858 7.944 7.858 8.115 192,820 7.9489 0.00%
2011-07-29 0 0.920 0.920 0.930 0.920 0.940 796,000 735,980 0.9246 7.858 7.858 7.944 7.858 8.029 93,190 7.8976 -2.13%
2011-07-28 0 0.940 0.940 0.950 0.930 0.950 929,000 866,540 0.9328 8.029 8.029 8.115 7.944 8.115 108,761 7.9674 -1.05%
2011-07-27 0 0.950 0.940 0.960 0.940 0.970 2,582,049 2,458,814 0.9523 8.115 8.029 8.200 8.029 8.285 302,289 8.1340 -3.06%
2011-07-26 0 0.980 0.970 0.980 0.960 0.980 1,137,000 1,104,930 0.9718 8.371 8.285 8.371 8.200 8.371 133,112 8.3007 2.08%
2011-07-25 0 0.960 0.950 0.970 0.940 0.990 1,791,000 1,713,110 0.9565 8.200 8.115 8.285 8.029 8.456 209,678 8.1702 -3.03%
2011-07-22 0 0.990 0.980 0.990 0.950 1.060 7,278,735 7,248,426 0.9958 8.456 8.371 8.456 8.115 9.054 852,145 8.5061 3.13%
2011-07-21 0 0.960 0.950 0.960 0.940 0.970 1,809,000 1,742,940 0.9635 8.200 8.115 8.200 8.029 8.285 211,785 8.2297 -2.04%
2011-07-20 0 0.980 0.970 0.980 0.930 0.990 19,582,000 18,904,320 0.9654 8.371 8.285 8.371 7.944 8.456 2,292,527 8.2461 2.08%
2011-07-19 0 0.960 0.940 0.960 0.940 0.980 29,291,000 28,103,790 0.9595 8.200 8.029 8.200 8.029 8.371 3,429,190 8.1955 -1.03%
2011-07-18 0 0.970 0.970 0.980 0.970 1.020 20,974,000 20,593,100 0.9818 8.285 8.285 8.371 8.285 8.712 2,455,493 8.3865 -1.02%
2011-07-15 0 0.980 0.980 1.000 0.980 1.000 3,184,000 3,152,750 0.9902 8.371 8.371 8.542 8.371 8.542 372,761 8.4578 -2.00%
2011-07-14 0 1.000 1.000 1.010 0.990 1.030 1,897,000 1,904,150 1.0038 8.542 8.542 8.627 8.456 8.798 222,088 8.5739 -3.85%
2011-07-13 0 1.040 1.020 1.040 0.990 1.040 2,002,000 2,032,680 1.0153 8.883 8.712 8.883 8.456 8.883 234,380 8.6726 6.12%
2011-07-12 0 0.980 0.980 1.000 0.980 1.000 2,964,000 2,933,460 0.9897 8.371 8.371 8.542 8.371 8.542 347,005 8.4537 -3.92%
2011-07-11 0 1.020 1.010 1.030 1.010 1.060 3,346,000 3,421,910 1.0227 8.712 8.627 8.798 8.627 9.054 391,727 8.7354 -3.77%
2011-07-08 0 1.060 1.060 1.070 1.050 1.070 1,552,000 1,644,570 1.0596 9.054 9.054 9.140 8.969 9.140 181,698 9.0511 -0.93%
2011-07-07 0 1.070 1.060 1.070 1.060 1.090 1,935,000 2,067,170 1.0683 9.140 9.054 9.140 9.054 9.310 226,537 9.1251 0.00%
2011-07-06 0 1.070 1.070 1.080 1.060 1.130 4,726,000 5,159,890 1.0918 9.140 9.140 9.225 9.054 9.652 553,288 9.3259 -1.83%
2011-07-05 0 1.090 1.080 1.100 1.060 1.110 3,557,000 3,886,420 1.0926 9.310 9.225 9.396 9.054 9.481 416,429 9.3327 1.87%
2011-07-04 0 1.070 1.070 1.080 1.040 1.120 5,842,000 6,328,750 1.0833 9.140 9.140 9.225 8.883 9.567 683,941 9.2534 0.00%
2011-06-30 0 1.070 1.070 1.080 1.000 1.100 5,369,000 5,704,380 1.0625 9.140 9.140 9.225 8.542 9.396 628,566 9.0752 -3.60%
2011-06-29 0 1.110 1.110 1.120 1.100 1.140 1,834,211 2,041,933 1.1132 9.481 9.481 9.567 9.396 9.737 214,737 9.5090 -3.48%
2011-06-28 0 1.150 1.140 1.150 1.120 1.190 2,882,000 3,309,210 1.1482 9.823 9.737 9.823 9.567 10.16 337,405 9.8078 3.60%
2011-06-27 0 1.110 1.100 1.110 1.090 1.160 3,340,024 3,766,376 1.1276 9.481 9.396 9.481 9.310 9.908 391,027 9.6320 -2.63%
2011-06-24 0 1.140 1.130 1.140 1.070 1.200 10,241,000 11,813,080 1.1535 9.737 9.652 9.737 9.140 10.25 1,198,946 9.8529 4.59%
2011-06-23 0 1.090 1.080 1.110 1.070 1.230 11,236,000 12,586,090 1.1202 9.310 9.225 9.481 9.140 10.51 1,315,434 9.5680 -11.38%
2011-06-22 0 1.230 1.220 1.240 1.050 1.270 24,873,195 29,621,519 1.1909 10.51 10.42 10.59 8.969 10.85 2,911,984 10.172 19.42%
2011-06-21 0 1.030 1.030 1.040 0.990 1.050 1,814,920 1,866,394 1.0284 8.798 8.798 8.883 8.456 8.969 212,478 8.7839 0.00%
2011-06-20 0 1.030 1.020 1.030 1.000 1.080 2,322,000 2,366,640 1.0192 8.798 8.712 8.798 8.542 9.225 271,844 8.7059 0.00%
2011-06-17 0 1.030 1.030 1.040 1.000 1.090 2,820,000 2,939,510 1.0424 8.798 8.798 8.883 8.542 9.310 330,146 8.9037 -1.90%
2011-06-16 0 1.050 1.040 1.050 0.980 1.120 8,578,000 8,990,800 1.0481 8.969 8.883 8.969 8.371 9.567 1,004,254 8.9527 1.94%
2011-06-15 0 1.030 1.030 1.040 1.030 1.200 20,654,000 22,341,360 1.0817 8.798 8.798 8.883 8.798 10.25 2,418,029 9.2395 -14.17%
2011-06-14 0 1.200 1.190 1.200 1.190 1.280 3,561,000 4,369,520 1.2270 10.25 10.16 10.25 10.16 10.93 416,898 10.481 -1.64%
2011-06-13 0 1.220 1.220 1.230 1.180 1.300 6,017,000 7,254,910 1.2057 10.42 10.42 10.51 10.08 11.10 704,429 10.299 -4.69%
2011-06-10 0 1.280 1.280 1.310 1.270 1.440 2,715,000 3,555,990 1.3098 10.93 10.93 11.19 10.85 12.30 317,854 11.188 -7.91%
2011-06-09 0 1.390 1.390 1.420 1.360 1.480 1,979,000 2,789,230 1.4094 11.87 11.87 12.13 11.62 12.64 231,688 12.039 -3.47%
2011-06-08 0 1.440 1.440 1.450 1.310 1.530 7,246,000 10,539,970 1.4546 12.30 12.30 12.39 11.19 13.07 848,312 12.425 7.46%
2011-06-07 0 1.340 1.340 1.350 1.310 1.450 3,548,000 4,841,970 1.3647 11.45 11.45 11.53 11.19 12.39 415,376 11.657 -7.59%
2011-06-03 0 1.450 1.450 1.460 1.440 1.620 5,206,000 8,014,800 1.5395 12.39 12.39 12.47 12.30 13.84 609,483 13.150 -8.81%
2011-06-02 0 1.590 1.580 1.590 1.410 1.630 12,706,242 19,843,309 1.5617 13.58 13.50 13.58 12.04 13.92 1,487,560 13.340 7.43%
2011-06-01 0 1.480 1.470 1.480 1.280 1.530 12,072,765 17,162,537 1.4216 12.64 12.56 12.64 10.93 13.07 1,413,397 12.143 9.63%
2011-05-31 0 1.350 1.330 1.350 1.200 1.450 11,591,080 15,898,998 1.3717 11.53 11.36 11.53 10.25 12.39 1,357,004 11.716 12.50%
2011-05-30 0 1.200 1.190 1.210 1.180 1.240 2,801,145 3,374,688 1.2048 10.25 10.16 10.34 10.08 10.59 327,939 10.291 3.45%
2011-05-27 0 1.160 1.150 1.160 1.150 1.310 3,856,000 4,718,950 1.2238 9.908 9.823 9.908 9.823 11.19 451,434 10.453 -9.38%
2011-05-26 0 1.280 1.270 1.280 1.190 1.320 5,720,000 7,112,020 1.2434 10.93 10.85 10.93 10.16 11.28 669,659 10.620 5.79%
2011-05-25 0 1.210 1.210 1.230 1.190 1.370 6,902,000 8,689,370 1.2590 10.34 10.34 10.51 10.16 11.70 808,039 10.754 -11.68%
2011-05-24 0 1.370 1.370 1.390 1.370 1.500 1,650,000 2,327,990 1.4109 11.70 11.70 11.87 11.70 12.81 193,171 12.051 -6.80%
2011-05-23 0 1.470 1.450 1.490 1.410 1.490 643,000 926,870 1.4415 12.56 12.39 12.73 12.04 12.73 75,278 12.313 1.38%
2011-05-20 0 1.450 1.450 1.480 1.420 1.480 1,048,000 1,505,660 1.4367 12.39 12.39 12.64 12.13 12.64 122,693 12.272 -0.68%
2011-05-19 0 1.460 1.450 1.470 1.450 1.550 2,399,000 3,565,550 1.4863 12.47 12.39 12.56 12.39 13.24 280,859 12.695 -4.58%
2011-05-18 0 1.530 1.520 1.530 1.400 1.590 5,382,000 8,139,520 1.5124 13.07 12.98 13.07 11.96 13.58 630,088 12.918 6.99%
2011-05-17 0 1.430 1.430 1.450 1.430 1.530 3,220,000 4,726,908 1.4680 12.21 12.21 12.39 12.21 13.07 376,976 12.539 -7.74%
2011-05-16 0 1.550 1.540 1.570 1.520 1.590 1,865,000 2,873,810 1.5409 13.24 13.15 13.41 12.98 13.58 218,341 13.162 -1.90%
2011-05-13 0 1.580 1.570 1.580 1.570 1.700 3,450,000 5,553,150 1.6096 13.50 13.41 13.50 13.41 14.52 403,902 13.749 -5.95%
2011-05-12 0 1.680 1.680 1.720 1.650 1.840 3,710,000 6,364,610 1.7155 14.35 14.35 14.69 14.09 15.72 434,341 14.653 -7.69%
2011-05-11 0 1.820 1.800 1.820 1.740 1.820 841,000 1,499,260 1.7827 15.55 15.37 15.55 14.86 15.55 98,459 15.227 1.11%
2011-05-09 0 1.800 1.790 1.800 1.780 1.890 1,103,000 1,988,570 1.8029 15.37 15.29 15.37 15.20 16.14 129,132 15.400 -3.74%
2011-05-06 0 1.870 1.860 1.870 1.820 1.920 825,000 1,541,980 1.8691 15.97 15.89 15.97 15.55 16.40 96,585 15.965 2.19%
2011-05-05 0 1.830 1.830 1.850 1.720 1.950 4,532,048 8,405,037 1.8546 15.63 15.63 15.80 14.69 16.66 530,581 15.841 -7.11%
2011-05-04 0 1.970 1.970 2.000 1.950 2.100 1,674,500 3,353,035 2.0024 16.83 16.83 17.08 16.66 17.94 196,039 17.104 -4.83%
2011-05-03 0 2.070 2.070 2.090 2.040 2.100 917,000 1,892,300 2.0636 17.68 17.68 17.85 17.42 17.94 107,356 17.626 -1.43%
2011-04-29 0 2.100 2.100 2.110 2.100 2.190 616,000 1,315,390 2.1354 17.94 17.94 18.02 17.94 18.71 72,117 18.240 -1.87%
2011-04-28 0 2.140 2.140 2.180 2.130 2.200 537,000 1,157,970 2.1564 18.28 18.28 18.62 18.19 18.79 62,868 18.419 -0.47%
2011-04-27 0 2.150 2.150 2.170 2.150 2.180 790,000 1,714,400 2.1701 18.36 18.36 18.54 18.36 18.62 92,488 18.536 0.00%
2011-04-26 0 2.150 2.150 2.180 2.150 2.200 1,395,000 3,020,190 2.1650 18.36 18.36 18.62 18.36 18.79 163,317 18.493 -2.71%
2011-04-21 0 2.210 2.210 2.220 2.200 2.220 678,000 1,498,450 2.2101 18.88 18.88 18.96 18.79 18.96 79,376 18.878 0.45%
2011-04-20 0 2.200 2.200 2.230 2.180 2.250 797,000 1,770,070 2.2209 18.79 18.79 19.05 18.62 19.22 93,307 18.970 -1.79%
2011-04-19 0 2.240 2.220 2.240 2.170 2.300 1,010,000 2,244,789 2.2226 19.13 18.96 19.13 18.54 19.65 118,244 18.984 2.28%
2011-04-18 0 2.190 2.190 2.200 2.170 2.220 1,072,000 2,351,700 2.1938 18.71 18.71 18.79 18.54 18.96 125,502 18.738 -1.35%
2011-04-15 0 2.220 2.210 2.220 2.190 2.240 1,517,122 3,361,572 2.2158 18.96 18.88 18.96 18.71 19.13 177,614 18.926 0.00%
2011-04-14 0 2.220 2.220 2.240 2.210 2.260 1,762,000 3,926,570 2.2285 18.96 18.96 19.13 18.88 19.30 206,283 19.035 -2.63%
2011-04-13 0 2.280 2.240 2.250 2.220 2.300 822,000 1,856,480 2.2585 19.47 19.13 19.22 18.96 19.65 96,234 19.291 0.88%
2011-04-12 0 2.260 2.250 2.270 2.210 2.300 1,443,000 3,249,490 2.2519 19.30 19.22 19.39 18.88 19.65 168,937 19.235 -2.16%
2011-04-11 0 2.310 2.310 2.340 2.300 2.400 1,371,744 3,230,954 2.3554 19.73 19.73 19.99 19.65 20.50 160,594 20.119 0.00%
2011-04-08 0 2.310 2.300 2.340 2.200 2.400 2,614,000 6,044,230 2.3123 19.73 19.65 19.99 18.79 20.50 306,029 19.750 3.12%
2011-04-07 0 2.240 2.220 2.240 2.200 2.250 1,277,000 2,841,588 2.2252 19.13 18.96 19.13 18.79 19.22 149,502 19.007 1.36%
2011-04-06 0 2.210 2.210 2.220 2.160 2.220 2,941,380 6,466,475 2.1984 18.88 18.88 18.96 18.45 18.96 344,357 18.778 1.38%
2011-04-04 0 2.180 2.170 2.180 2.160 2.240 1,775,000 3,871,407 2.1811 18.62 18.54 18.62 18.45 19.13 207,805 18.630 -1.80%
2011-04-01 0 2.220 2.220 2.240 2.200 2.310 1,492,000 3,348,880 2.2446 18.96 18.96 19.13 18.79 19.73 174,673 19.172 -0.45%
2011-03-31 0 2.230 2.220 2.240 2.210 2.300 969,000 2,175,220 2.2448 19.05 18.96 19.13 18.88 19.65 113,444 19.174 -0.89%
2011-03-30 0 2.250 2.240 2.250 2.160 2.280 1,575,000 3,518,950 2.2343 19.22 19.13 19.22 18.45 19.47 184,390 19.084 3.69%
2011-03-29 0 2.170 2.180 2.190 2.150 2.200 465,000 1,012,880 2.1782 18.54 18.62 18.71 18.36 18.79 54,439 18.606 -1.36%
2011-03-28 0 2.200 2.170 2.210 2.050 2.230 1,127,000 2,428,200 2.1546 18.79 18.54 18.88 17.51 19.05 131,941 18.404 -0.45%
2011-03-25 0 2.210 2.200 2.210 2.170 2.270 1,621,366 3,588,724 2.2134 18.88 18.79 18.88 18.54 19.39 189,818 18.906 0.91%
2011-03-24 0 2.190 2.190 2.200 2.140 2.210 1,320,000 2,887,060 2.1872 18.71 18.71 18.79 18.28 18.88 154,537 18.682 -0.45%
2011-03-23 0 2.200 2.180 2.200 2.160 2.280 1,906,000 4,233,920 2.2214 18.79 18.62 18.79 18.45 19.47 223,141 18.974 1.38%
2011-03-22 0 2.170 2.160 2.170 2.120 2.230 4,181,000 9,007,060 2.1543 18.54 18.45 18.54 18.11 19.05 489,483 18.401 -3.12%
2011-03-21 0 2.240 2.240 2.260 2.190 2.420 5,155,500 11,652,595 2.2602 19.13 19.13 19.30 18.71 20.67 603,571 19.306 -8.20%
2011-03-18 0 2.440 2.430 2.460 2.330 2.500 1,767,122 4,280,559 2.4223 20.84 20.76 21.01 19.90 21.35 206,883 20.691 2.09%
2011-03-17 0 2.390 2.380 2.400 2.360 2.500 2,427,000 5,861,470 2.4151 20.41 20.33 20.50 20.16 21.35 284,137 20.629 -3.63%
2011-03-16 0 2.480 2.470 2.500 2.240 2.530 4,785,000 11,649,710 2.4346 21.18 21.10 21.35 19.13 21.61 560,195 20.796 12.22%
2011-03-15 0 2.210 2.210 2.230 2.180 2.270 1,773,000 3,926,980 2.2149 18.88 18.88 19.05 18.62 19.39 207,571 18.919 -3.91%
2011-03-14 0 2.300 2.300 2.320 2.280 2.350 1,031,000 2,389,960 2.3181 19.65 19.65 19.82 19.47 20.07 120,702 19.800 -0.43%
2011-03-11 0 2.310 2.310 2.330 2.220 2.390 2,923,000 6,789,450 2.3228 19.73 19.73 19.90 18.96 20.41 342,205 19.840 1.32%
2011-03-10 0 2.280 2.270 2.280 2.220 2.370 2,886,000 6,575,740 2.2785 19.47 19.39 19.47 18.96 20.24 337,873 19.462 -3.39%
2011-03-09 0 2.360 2.350 2.360 2.330 2.460 2,305,244 5,464,269 2.3704 20.16 20.07 20.16 19.90 21.01 269,882 20.247 -1.67%
2011-03-08 0 2.400 2.380 2.400 2.350 2.450 2,595,000 6,188,210 2.3847 20.50 20.33 20.50 20.07 20.93 303,805 20.369 -2.44%
2011-03-07 0 2.460 2.440 2.460 2.300 2.590 5,784,139 13,995,025 2.4196 21.01 20.84 21.01 19.65 22.12 677,167 20.667 -5.38%
2011-03-04 0 2.600 2.590 2.600 2.550 2.660 2,005,000 5,230,430 2.6087 22.21 22.12 22.21 21.78 22.72 234,732 22.283 -1.52%
2011-03-03 0 2.640 2.640 2.650 2.610 2.700 1,213,000 3,214,450 2.6500 22.55 22.55 22.64 22.29 23.06 142,010 22.635 0.76%
2011-03-02 0 2.620 2.630 2.640 2.600 2.730 3,177,000 8,422,800 2.6512 22.38 22.46 22.55 22.21 23.32 371,941 22.645 -0.38%
2011-03-01 0 2.630 2.630 2.640 2.600 2.920 4,701,000 12,738,510 2.7097 22.46 22.46 22.55 22.21 24.94 550,361 23.146 -7.72%
2011-02-28 0 2.850 2.840 2.850 2.800 2.960 2,609,049 7,508,117 2.8777 24.34 24.26 24.34 23.92 25.28 305,450 24.581 0.71%
2011-02-25 0 2.830 2.820 2.830 2.750 2.880 2,259,000 6,399,870 2.8331 24.17 24.09 24.17 23.49 24.60 264,468 24.199 1.07%
2011-02-24 0 2.800 2.800 2.820 2.710 2.980 3,613,000 10,237,020 2.8334 23.92 23.92 24.09 23.15 25.45 422,985 24.202 1.08%
2011-02-23 0 2.770 2.770 2.780 2.650 2.860 2,898,000 8,059,220 2.7810 23.66 23.66 23.75 22.64 24.43 339,278 23.754 1.09%
2011-02-22 0 2.740 2.730 2.740 2.520 2.850 7,324,000 19,233,780 2.6261 23.40 23.32 23.40 21.52 24.34 857,444 22.432 -3.86%
2011-02-21 0 2.850 2.840 2.850 2.800 3.050 6,595,122 18,965,346 2.8757 24.34 24.26 24.34 23.92 26.05 772,112 24.563 -6.56%
2011-02-18 0 3.050 3.050 3.060 3.000 3.330 13,215,344 41,982,071 3.1768 26.05 26.05 26.14 25.63 28.44 1,547,162 27.135 -2.24%
2011-02-17 0 3.120 3.100 3.120 2.640 3.390 36,663,122 114,650,028 3.1271 26.65 26.48 26.65 22.55 28.96 4,292,268 26.711 20.46%
2011-02-16 0 2.590 2.590 2.600 2.210 2.710 16,016,366 40,509,851 2.5293 22.12 22.12 22.21 18.88 23.15 1,875,087 21.604 16.14%
2011-02-15 0 2.230 2.230 2.240 2.190 2.450 6,620,000 14,856,040 2.2441 19.05 19.05 19.13 18.71 20.93 775,024 19.168 -8.23%
2011-02-14 0 2.430 2.410 2.430 2.080 2.550 11,324,000 26,983,140 2.3828 20.76 20.59 20.76 17.77 21.78 1,325,737 20.353 15.71%
2011-02-11 0 2.100 2.110 2.130 2.020 2.270 1,996,000 4,185,450 2.0969 17.94 18.02 18.19 17.25 19.39 233,678 17.911 -4.98%
2011-02-10 0 2.210 2.200 2.210 2.160 2.270 1,003,000 2,230,140 2.2235 18.88 18.79 18.88 18.45 19.39 117,424 18.992 0.45%
2011-02-09 0 2.200 2.190 2.220 2.170 2.370 2,963,000 6,637,230 2.2400 18.79 18.71 18.96 18.54 20.24 346,888 19.134 -8.71%
2011-02-08 0 2.410 2.380 2.410 2.280 2.420 1,893,000 4,436,280 2.3435 20.59 20.33 20.59 19.47 20.67 221,620 20.018 -0.82%
2011-02-07 0 2.430 2.390 2.430 2.380 2.480 665,000 1,609,240 2.4199 20.76 20.41 20.76 20.33 21.18 77,854 20.670 1.25%
2011-02-02 0 2.400 2.370 2.400 2.310 2.450 517,000 1,222,970 2.3655 20.50 20.24 20.50 19.73 20.93 60,527 20.205 3.90%
2011-02-01 0 2.310 2.310 2.340 2.290 2.470 1,447,000 3,381,960 2.3372 19.73 19.73 19.99 19.56 21.10 169,405 19.964 -4.15%
2011-01-31 0 2.410 2.400 2.420 2.350 2.500 2,088,366 5,027,881 2.4076 20.59 20.50 20.67 20.07 21.35 244,492 20.565 -4.37%
2011-01-28 0 2.520 2.500 2.520 2.500 2.540 1,105,000 2,775,360 2.5116 21.52 21.35 21.52 21.35 21.70 129,366 21.454 1.20%
2011-01-27 0 2.490 2.470 2.480 2.460 2.630 2,235,000 5,613,310 2.5115 21.27 21.10 21.18 21.01 22.46 261,659 21.453 -1.19%
2011-01-26 0 2.520 2.520 2.530 2.500 2.750 2,264,000 5,784,530 2.5550 21.52 21.52 21.61 21.35 23.49 265,054 21.824 -1.56%
2011-01-25 0 2.560 2.520 2.560 2.450 2.680 2,601,000 6,615,030 2.5433 21.87 21.52 21.87 20.93 22.89 304,507 21.724 -4.48%
2011-01-24 0 2.680 2.650 2.710 2.650 3.000 2,934,000 8,163,680 2.7824 22.89 22.64 23.15 22.64 25.63 343,493 23.767 -7.27%
2011-01-21 0 2.890 2.880 2.890 2.850 3.130 4,594,000 13,613,290 2.9633 24.69 24.60 24.69 24.34 26.74 537,834 25.311 -8.25%
2011-01-20 0 3.150 3.140 3.150 3.130 3.230 606,000 1,925,790 3.1779 26.91 26.82 26.91 26.74 27.59 70,946 27.144 -2.17%
2011-01-19 0 3.220 3.210 3.220 3.210 3.250 317,000 1,024,640 3.2323 27.50 27.42 27.50 27.42 27.76 37,112 27.609 -0.62%
2011-01-18 0 3.240 3.200 3.240 3.200 3.270 777,004 2,500,013 3.2175 27.68 27.33 27.68 27.33 27.93 90,966 27.483 0.62%
2011-01-17 0 3.220 3.210 3.220 3.190 3.350 1,234,000 3,982,520 3.2273 27.50 27.42 27.50 27.25 28.61 144,468 27.567 -3.88%
2011-01-14 0 3.350 3.350 3.360 3.300 3.400 1,106,000 3,708,360 3.3529 28.61 28.61 28.70 28.19 29.04 129,483 28.640 -1.76%
2011-01-13 0 3.410 3.400 3.410 3.400 3.530 1,339,000 4,613,910 3.4458 29.13 29.04 29.13 29.04 30.15 156,761 29.433 -3.67%
2011-01-12 0 3.540 3.540 3.550 3.520 3.630 380,000 1,352,410 3.5590 30.24 30.24 30.32 30.07 31.01 44,488 30.400 0.57%
2011-01-11 0 3.520 3.500 3.530 3.400 3.520 333,000 1,147,270 3.4453 30.07 29.90 30.15 29.04 30.07 38,985 29.428 3.23%
2011-01-10 0 3.410 3.410 3.460 3.400 3.530 1,089,000 3,741,600 3.4358 29.13 29.13 29.55 29.04 30.15 127,493 29.348 -2.85%
2011-01-07 0 3.510 3.510 3.520 3.420 3.570 608,000 2,143,080 3.5248 29.98 29.98 30.07 29.21 30.49 71,180 30.108 -0.28%
2011-01-06 0 3.520 3.500 3.520 3.460 3.640 1,213,000 4,339,130 3.5772 30.07 29.90 30.07 29.55 31.09 142,010 30.555 -0.85%
2011-01-05 0 3.550 3.560 3.570 3.450 3.560 762,000 2,676,410 3.5123 30.32 30.41 30.49 29.47 30.41 89,210 30.001 2.60%
2011-01-04 0 3.460 3.450 3.470 3.380 3.530 862,000 2,988,020 3.4664 29.55 29.47 29.64 28.87 30.15 100,917 29.609 2.67%
2011-01-03 0 3.370 3.350 3.370 3.300 3.380 173,000 577,390 3.3375 28.79 28.61 28.79 28.19 28.87 20,254 28.508 1.20%
2010-12-31 0 3.330 3.330 3.370 3.300 3.350 159,000 527,320 3.3165 28.44 28.44 28.79 28.19 28.61 18,615 28.328 -0.30%
2010-12-30 0 3.340 3.340 3.350 3.320 3.400 351,000 1,179,190 3.3595 28.53 28.53 28.61 28.36 29.04 41,093 28.696 -1.18%
2010-12-29 0 3.380 3.350 3.380 3.300 3.410 295,000 991,280 3.3603 28.87 28.61 28.87 28.19 29.13 34,537 28.702 2.11%
2010-12-28 0 3.310 3.310 3.360 3.240 3.390 564,555 1,880,644 3.3312 28.27 28.27 28.70 27.68 28.96 66,094 28.454 0.30%
2010-12-24 0 3.300 3.270 3.380 3.210 3.350 247,146 814,220 3.2945 28.19 27.93 28.87 27.42 28.61 28,934 28.140 1.54%
2010-12-23 0 3.250 3.250 3.300 3.230 3.400 1,061,000 3,503,460 3.3020 27.76 27.76 28.19 27.59 29.04 124,215 28.205 -3.56%
2010-12-22 0 3.370 3.340 3.380 3.080 3.510 2,331,000 7,772,580 3.3344 28.79 28.53 28.87 26.31 29.98 272,898 28.482 0.30%
2010-12-21 0 3.360 3.350 3.360 3.350 3.500 2,688,000 9,171,050 3.4118 28.70 28.61 28.70 28.61 29.90 314,693 29.143 -8.94%
2010-12-20 0 3.690 3.680 3.690 3.550 3.780 2,008,000 7,362,110 3.6664 31.52 31.43 31.52 30.32 32.29 235,083 31.317 -4.40%
2010-12-17 0 3.860 3.810 3.870 3.750 3.990 1,086,000 4,187,570 3.8560 32.97 32.54 33.06 32.03 34.08 127,141 32.936 -2.03%
2010-12-16 0 3.940 3.910 3.940 3.910 4.090 1,434,400 5,671,810 3.9541 33.65 33.40 33.65 33.40 34.94 167,930 33.775 -4.37%
2010-12-15 0 4.120 4.070 4.120 4.060 4.250 1,594,000 6,585,700 4.1316 35.19 34.76 35.19 34.68 36.30 186,615 35.290 -3.51%
2010-12-14 0 4.270 4.150 4.270 4.150 4.330 1,781,048 7,523,551 4.2242 36.47 35.45 36.47 35.45 36.99 208,513 36.082 2.15%
2010-12-13 0 4.180 4.150 4.180 4.110 4.690 2,850,049 12,355,224 4.3351 35.70 35.45 35.70 35.11 40.06 333,664 37.029 -5.00%
2010-12-10 0 4.400 4.450 4.480 4.100 4.790 7,993,744 34,644,539 4.3340 37.58 38.01 38.27 35.02 40.91 935,853 37.019 7.32%
2010-12-09 0 4.100 4.100 4.120 4.030 4.150 940,000 3,856,910 4.1031 35.02 35.02 35.19 34.42 35.45 110,049 35.047 2.24%
2010-12-08 0 4.010 4.010 4.120 4.000 4.280 1,414,000 5,776,060 4.0849 34.25 34.25 35.19 34.17 36.56 165,541 34.892 -3.14%
2010-12-07 0 4.140 4.070 4.100 3.920 4.140 1,971,048 8,002,104 4.0598 35.36 34.76 35.02 33.48 35.36 230,757 34.678 4.02%
2010-12-06 0 3.980 3.970 3.980 3.850 3.980 2,740,048 10,657,658 3.8896 34.00 33.91 34.00 32.89 34.00 320,786 33.224 3.65%
2010-12-03 0 3.840 3.800 3.840 3.620 3.880 2,416,037 8,827,334 3.6536 32.80 32.46 32.80 30.92 33.14 282,853 31.208 7.26%
2010-12-02 0 3.580 3.530 3.550 3.510 3.700 1,438,000 5,178,270 3.6010 30.58 30.15 30.32 29.98 31.60 168,351 30.759 1.99%
2010-12-01 0 3.510 3.500 3.510 3.430 3.640 930,000 3,269,210 3.5153 29.98 29.90 29.98 29.30 31.09 108,878 30.026 -4.36%
2010-11-30 0 3.670 3.660 3.670 3.610 3.700 1,216,366 4,476,155 3.6799 31.35 31.26 31.35 30.84 31.60 142,404 31.433 -2.13%
2010-11-29 0 3.750 3.710 3.750 3.710 3.800 170,024 639,279 3.7599 32.03 31.69 32.03 31.69 32.46 19,905 32.116 -1.32%
2010-11-26 0 3.800 3.750 3.810 3.690 3.880 327,000 1,221,780 3.7363 32.46 32.03 32.54 31.52 33.14 38,283 31.914 1.06%
2010-11-25 0 3.760 3.760 3.800 3.670 3.890 329,000 1,233,740 3.7500 32.12 32.12 32.46 31.35 33.23 38,517 32.031 1.35%
2010-11-24 0 3.710 3.710 3.720 3.700 3.900 704,000 2,646,730 3.7596 31.69 31.69 31.78 31.60 33.31 82,420 32.113 -3.64%
2010-11-23 0 3.850 3.830 3.900 3.830 3.950 534,000 2,064,630 3.8663 32.89 32.71 33.31 32.71 33.74 62,517 33.025 -3.75%
2010-11-22 0 4.000 3.960 4.000 3.900 4.000 288,000 1,132,710 3.9330 34.17 33.83 34.17 33.31 34.17 33,717 33.595 0.00%
2010-11-19 0 4.000 3.960 4.000 3.980 4.040 1,908,000 7,480,370 3.9205 34.17 33.83 34.17 34.00 34.51 223,376 33.488 0.00%
2010-11-18 0 4.000 3.990 4.000 3.980 4.090 287,000 1,148,180 4.0006 34.17 34.08 34.17 34.00 34.94 33,600 34.172 0.00%
2010-11-17 0 4.000 3.980 4.000 3.900 4.100 492,000 1,969,840 4.0037 34.17 34.00 34.17 33.31 35.02 57,600 34.199 -2.91%
2010-11-16 0 4.120 4.100 4.130 4.020 4.160 576,000 2,358,360 4.0944 35.19 35.02 35.28 34.34 35.53 67,434 34.973 -0.96%
2010-11-15 0 4.160 4.110 4.180 4.100 4.280 1,033,000 4,253,740 4.1179 35.53 35.11 35.70 35.02 36.56 120,937 35.173 -1.19%
2010-11-12 0 4.210 4.210 4.230 4.150 4.300 502,000 2,112,000 4.2072 35.96 35.96 36.13 35.45 36.73 58,771 35.936 -0.94%
2010-11-11 0 4.250 4.220 4.250 4.170 4.320 237,000 995,950 4.2023 36.30 36.05 36.30 35.62 36.90 27,746 35.895 0.71%
2010-11-10 0 4.220 4.180 4.220 4.140 4.260 328,000 1,376,540 4.1968 36.05 35.70 36.05 35.36 36.39 38,400 35.847 -0.47%
2010-11-09 0 4.240 4.240 4.270 4.190 4.420 333,000 1,415,890 4.2519 36.22 36.22 36.47 35.79 37.75 38,985 36.318 -3.42%
2010-11-08 0 4.390 4.340 4.390 4.280 4.470 518,321 2,259,300 4.3589 37.50 37.07 37.50 36.56 38.18 60,681 37.232 2.09%
2010-11-05 0 4.300 4.290 4.300 4.100 4.390 1,044,000 4,362,520 4.1787 36.73 36.64 36.73 35.02 37.50 122,224 35.693 3.37%
2010-11-04 0 4.160 4.130 4.150 4.120 4.190 385,000 1,591,120 4.1328 35.53 35.28 35.45 35.19 35.79 45,073 35.301 -0.48%
2010-11-03 0 4.180 4.160 4.180 4.110 4.200 202,222 843,170 4.1695 35.70 35.53 35.70 35.11 35.87 23,675 35.615 -0.48%
2010-11-02 0 4.200 4.200 4.240 4.110 4.250 458,000 1,895,550 4.1388 35.87 35.87 36.22 35.11 36.30 53,620 35.352 0.96%
2010-11-01 0 4.160 4.150 4.270 4.060 4.400 584,000 2,474,100 4.2365 35.53 35.45 36.47 34.68 37.58 68,371 36.187 -4.59%
2010-10-29 0 4.360 4.350 4.360 4.300 4.370 244,000 1,054,640 4.3223 37.24 37.16 37.24 36.73 37.33 28,566 36.920 -0.23%
2010-10-28 0 4.370 4.350 4.370 4.350 4.420 346,391 1,511,179 4.3626 37.33 37.16 37.33 37.16 37.75 40,553 37.264 -1.80%
2010-10-27 0 4.450 4.390 4.450 4.350 4.550 384,000 1,687,380 4.3942 38.01 37.50 38.01 37.16 38.86 44,956 37.534 0.45%
2010-10-26 0 4.430 4.420 4.460 4.400 4.490 263,000 1,169,750 4.4477 37.84 37.75 38.10 37.58 38.35 30,790 37.991 -1.56%
2010-10-25 0 4.500 4.440 4.500 4.440 4.500 1,144,000 5,114,630 4.4708 38.44 37.93 38.44 37.93 38.44 133,932 38.188 1.35%
2010-10-22 0 4.440 4.430 4.500 4.440 4.640 1,494,000 6,685,690 4.4750 37.93 37.84 38.44 37.93 39.63 174,907 38.224 -2.84%
2010-10-21 0 4.570 4.510 4.570 4.500 4.680 292,048 1,326,874 4.5433 39.04 38.52 39.04 38.44 39.97 34,191 38.808 1.56%
2010-10-20 0 4.500 4.500 4.510 4.410 4.550 285,000 1,276,530 4.4791 38.44 38.44 38.52 37.67 38.86 33,366 38.259 -0.44%
2010-10-19 0 4.520 4.480 4.530 4.480 4.580 366,000 1,652,400 4.5148 38.61 38.27 38.69 38.27 39.12 42,849 38.564 -0.88%
2010-10-18 0 4.560 4.500 4.560 4.480 4.680 999,000 4,535,730 4.5403 38.95 38.44 38.95 38.27 39.97 116,956 38.781 0.00%
2010-10-15 0 4.560 4.570 4.600 4.510 4.670 386,000 1,769,330 4.5838 38.95 39.04 39.29 38.52 39.89 45,190 39.153 -3.39%
2010-10-14 0 4.720 4.710 4.730 4.610 4.780 217,488 1,013,710 4.6610 40.32 40.23 40.40 39.38 40.83 25,462 39.813 0.85%
2010-10-13 0 4.680 4.640 4.700 4.450 4.700 534,426 2,440,580 4.5667 39.97 39.63 40.15 38.01 40.15 62,567 39.007 1.74%
2010-10-12 0 4.600 4.580 4.620 4.580 4.780 498,000 2,293,520 4.6055 39.29 39.12 39.46 39.12 40.83 58,302 39.338 -2.13%
2010-10-11 0 4.700 4.700 4.750 4.700 4.850 523,000 2,501,280 4.7826 40.15 40.15 40.57 40.15 41.43 61,229 40.851 -2.08%
2010-10-08 0 4.800 4.800 4.850 4.720 4.880 1,607,024 7,722,514 4.8055 41.00 41.00 41.43 40.32 41.68 188,139 41.047 1.05%
2010-10-07 0 4.750 4.750 4.780 4.730 4.850 375,000 1,791,110 4.7763 40.57 40.57 40.83 40.40 41.43 43,902 40.798 0.21%
2010-10-06 0 4.740 4.740 4.750 4.560 4.740 861,196 4,024,223 4.6728 40.49 40.49 40.57 38.95 40.49 100,823 39.914 5.33%
2010-10-05 0 4.500 4.500 4.550 4.320 4.530 828,000 3,647,230 4.4049 38.44 38.44 38.86 36.90 38.69 96,937 37.625 0.90%
2010-10-04 0 4.460 4.450 4.460 4.440 4.650 1,752,000 7,943,400 4.5339 38.10 38.01 38.10 37.93 39.72 205,112 38.727 -4.09%
2010-09-30 0 4.650 4.600 4.660 4.600 4.660 387,500 1,786,755 4.6110 39.72 39.29 39.80 39.29 39.80 45,366 39.385 -0.21%
2010-09-29 0 4.660 4.600 4.670 4.590 4.750 1,559,000 7,208,180 4.6236 39.80 39.29 39.89 39.21 40.57 182,517 39.493 -2.10%
2010-09-28 0 4.760 4.730 4.760 4.690 4.840 507,000 2,399,370 4.7325 40.66 40.40 40.66 40.06 41.34 59,356 40.423 0.21%
2010-09-27 0 4.750 4.740 4.750 4.740 4.820 657,048 3,129,683 4.7632 40.57 40.49 40.57 40.49 41.17 76,923 40.686 -1.04%
2010-09-24 0 4.800 4.760 4.800 4.760 4.900 710,000 3,406,220 4.7975 41.00 40.66 41.00 40.66 41.85 83,122 40.979 -2.04%
2010-09-22 0 4.900 4.840 4.900 4.770 4.900 5,726,000 28,020,460 4.8935 41.85 41.34 41.85 40.74 41.85 670,361 41.799 3.16%
2010-09-21 0 4.750 4.730 4.750 4.700 4.900 821,000 3,927,960 4.7844 40.57 40.40 40.57 40.15 41.85 96,117 40.866 -3.06%
2010-09-20 0 4.900 4.880 4.900 4.850 4.900 185,000 900,850 4.8695 41.85 41.68 41.85 41.43 41.85 21,659 41.593 0.00%
2010-09-17 0 4.900 4.890 4.900 4.850 4.960 1,059,000 5,181,170 4.8925 41.85 41.77 41.85 41.43 42.37 123,980 41.790 -1.21%
2010-09-16 0 4.960 4.920 4.960 4.870 5.000 842,000 4,141,320 4.9184 42.37 42.03 42.37 41.60 42.71 98,576 42.012 0.00%
2010-09-15 0 4.960 4.920 4.970 4.880 5.030 701,710 3,456,758 4.9262 42.37 42.03 42.45 41.68 42.96 82,151 42.078 1.22%
2010-09-14 0 4.900 4.900 4.940 4.810 5.000 1,508,000 7,423,160 4.9225 41.85 41.85 42.20 41.09 42.71 176,546 42.047 -2.00%
2010-09-13 0 5.000 4.980 5.000 4.940 5.020 398,000 1,986,690 4.9917 42.71 42.54 42.71 42.20 42.88 46,595 42.637 0.00%
2010-09-10 0 5.000 5.000 5.040 4.980 5.100 445,000 2,231,110 5.0137 42.71 42.71 43.05 42.54 43.56 52,098 42.826 0.40%
2010-09-09 0 4.980 4.980 5.040 4.950 5.000 120,244 598,760 4.9795 42.54 42.54 43.05 42.28 42.71 14,077 42.534 -0.40%
2010-09-08 0 5.000 4.960 5.000 4.930 5.040 195,000 973,110 4.9903 42.71 42.37 42.71 42.11 43.05 22,829 42.626 -0.79%
2010-09-07 0 5.040 5.000 5.040 5.000 5.130 278,000 1,396,150 5.0221 43.05 42.71 43.05 42.71 43.82 32,546 42.897 -0.20%
2010-09-06 0 5.050 5.030 5.090 5.000 5.150 566,000 2,843,290 5.0235 43.14 42.96 43.48 42.71 43.99 66,263 42.909 -1.56%
2010-09-03 0 5.130 5.020 5.130 4.990 5.190 505,024 2,551,160 5.0516 43.82 42.88 43.82 42.62 44.33 59,125 43.149 1.79%
2010-09-02 0 5.040 5.010 5.040 4.950 5.210 202,000 1,011,880 5.0093 43.05 42.79 43.05 42.28 44.50 23,649 42.788 2.44%
2010-09-01 0 4.920 4.910 4.930 4.920 5.120 119,000 590,410 4.9614 42.03 41.94 42.11 42.03 43.73 13,932 42.379 -0.61%
2010-08-31 0 4.950 4.950 5.000 4.900 5.200 410,000 2,059,650 5.0235 42.28 42.28 42.71 41.85 44.42 48,000 42.909 -3.32%
2010-08-30 0 5.120 5.100 5.160 5.100 5.700 119,500 615,095 5.1472 43.73 43.56 44.07 43.56 48.69 13,990 43.966 2.40%
2010-08-27 0 5.000 4.990 5.000 4.950 5.090 228,024 1,142,079 5.0086 42.71 42.62 42.71 42.28 43.48 26,695 42.782 0.20%
2010-08-26 0 4.990 4.950 5.050 4.880 5.180 379,000 1,876,130 4.9502 42.62 42.28 43.14 41.68 44.25 44,371 42.283 -0.80%
2010-08-25 0 5.030 5.030 5.130 5.020 5.200 403,024 2,059,532 5.1102 42.96 42.96 43.82 42.88 44.42 47,183 43.650 -4.19%
2010-08-24 0 5.250 5.210 5.350 5.220 5.380 410,000 2,182,190 5.3224 44.84 44.50 45.70 44.59 45.95 48,000 45.462 -3.85%
2010-08-23 0 5.460 5.360 5.460 5.350 5.490 739,000 3,992,850 5.4030 46.64 45.78 46.64 45.70 46.89 86,517 46.151 -2.15%
2010-08-20 0 5.580 5.470 5.590 5.400 5.630 473,000 2,599,620 5.4960 47.66 46.72 47.75 46.13 48.09 55,376 46.945 0.18%
2010-08-19 0 5.570 5.530 5.590 5.450 5.600 419,500 2,316,630 5.5224 47.58 47.24 47.75 46.55 47.83 49,112 47.170 3.15%
2010-08-18 0 5.400 5.400 5.450 5.320 5.510 409,000 2,223,550 5.4366 46.13 46.13 46.55 45.44 47.06 47,883 46.437 -0.92%
2010-08-17 0 5.450 5.400 5.450 5.400 5.460 183,000 991,420 5.4176 46.55 46.13 46.55 46.13 46.64 21,424 46.275 1.49%
2010-08-16 0 5.370 5.370 5.400 5.280 5.400 302,000 1,609,400 5.3291 45.87 45.87 46.13 45.10 46.13 35,356 45.520 -0.37%
2010-08-13 0 5.390 5.380 5.430 5.380 5.510 121,000 654,200 5.4066 46.04 45.95 46.38 45.95 47.06 14,166 46.181 -0.19%
2010-08-12 0 5.400 5.400 5.420 5.350 5.690 1,118,000 6,069,550 5.4289 46.13 46.13 46.30 45.70 48.60 130,888 46.372 -2.53%
2010-08-11 0 5.540 5.510 5.680 5.480 5.720 446,000 2,496,290 5.5971 47.32 47.06 48.52 46.81 48.86 52,215 47.808 -2.64%
2010-08-10 0 5.690 5.620 5.700 5.600 5.970 903,500 5,165,445 5.7171 48.60 48.00 48.69 47.83 50.99 105,776 48.834 -0.35%
2010-08-09 0 5.710 5.690 5.780 5.600 5.810 654,500 3,735,075 5.7068 48.77 48.60 49.37 47.83 49.63 76,624 48.745 0.88%
2010-08-06 0 5.660 5.600 5.670 5.350 5.720 1,465,622 8,168,659 5.5735 48.35 47.83 48.43 45.70 48.86 171,585 47.607 4.43%
2010-08-05 0 5.420 5.400 5.430 5.350 5.510 349,048 1,896,158 5.4324 46.30 46.13 46.38 45.70 47.06 40,864 46.401 1.31%
2010-08-04 0 5.350 5.350 5.400 5.340 5.430 449,245 2,418,731 5.3840 45.70 45.70 46.13 45.61 46.38 52,595 45.988 -1.47%
2010-08-03 0 5.430 5.400 5.430 5.310 5.500 489,292 2,619,973 5.3546 46.38 46.13 46.38 45.36 46.98 57,283 45.737 -0.18%
2010-08-02 0 5.440 5.390 5.440 5.300 5.500 502,000 2,717,180 5.4127 46.47 46.04 46.47 45.27 46.98 58,771 46.234 -0.18%
2010-07-30 0 5.450 5.360 5.450 5.360 5.600 868,000 4,722,580 5.4408 46.55 45.78 46.55 45.78 47.83 101,620 46.473 -2.68%
2010-07-29 0 5.600 5.600 5.660 5.600 5.740 514,300 2,906,728 5.6518 47.83 47.83 48.35 47.83 49.03 60,211 48.276 -3.78%
2010-07-28 0 5.820 5.760 5.820 5.450 6.100 1,742,000 9,824,370 5.6397 49.71 49.20 49.71 46.55 52.10 203,941 48.172 -5.98%
2010-07-27 0 6.190 6.120 6.190 6.080 6.330 608,000 3,741,150 6.1532 52.87 52.27 52.87 51.93 54.07 71,180 52.559 -1.75%
2010-07-26 0 6.300 6.270 6.300 6.220 6.350 562,440 3,545,632 6.3040 53.81 53.56 53.81 53.13 54.24 65,847 53.847 1.29%
2010-07-23 0 6.220 6.200 6.290 6.200 6.380 574,000 3,622,520 6.3110 53.13 52.96 53.73 52.96 54.50 67,200 53.907 0.00%
2010-07-22 0 6.220 6.220 6.230 6.050 6.400 653,024 4,087,068 6.2587 53.13 53.13 53.21 51.68 54.67 76,452 53.460 1.97%
2010-07-21 0 6.100 6.090 6.100 5.950 6.150 943,049 5,723,975 6.0696 52.10 52.02 52.10 50.82 52.53 110,406 51.845 -0.81%
2010-07-20 0 6.150 6.050 6.100 6.100 6.400 2,726,244 17,097,447 6.2714 52.53 51.68 52.10 52.10 54.67 319,170 53.568 -2.69%
2010-07-19 0 6.320 6.280 6.330 6.050 6.350 1,905,024 11,905,747 6.2497 53.98 53.64 54.07 51.68 54.24 223,027 53.382 6.40%
2010-07-16 0 5.940 5.940 5.950 5.700 5.980 1,809,000 10,532,060 5.8220 50.74 50.74 50.82 48.69 51.08 211,785 49.730 5.69%
2010-07-15 0 5.620 5.650 5.660 5.460 5.820 821,073 4,615,358 5.6211 48.00 48.26 48.35 46.64 49.71 96,126 48.014 2.18%
2010-07-14 0 5.500 5.510 5.520 5.250 5.520 853,000 4,599,830 5.3925 46.98 47.06 47.15 44.84 47.15 99,863 46.061 6.38%
2010-07-13 0 5.170 5.150 5.250 5.060 5.200 366,000 1,883,520 5.1462 44.16 43.99 44.84 43.22 44.42 42,849 43.957 0.58%
2010-07-12 0 5.140 5.130 5.140 5.060 5.190 421,000 2,149,180 5.1049 43.90 43.82 43.90 43.22 44.33 49,288 43.605 0.78%
2010-07-09 0 5.100 5.050 5.100 4.940 5.150 463,024 2,344,940 5.0644 43.56 43.14 43.56 42.20 43.99 54,208 43.258 2.82%
2010-07-08 0 4.960 4.960 5.000 4.940 5.100 685,649 3,422,856 4.9921 42.37 42.37 42.71 42.20 43.56 80,271 42.641 0.40%
2010-07-07 0 4.940 4.940 4.950 4.920 5.210 662,024 3,341,749 5.0478 42.20 42.20 42.28 42.03 44.50 77,505 43.116 -4.82%
2010-07-06 0 5.190 5.150 5.190 5.000 5.190 486,000 2,476,560 5.0958 44.33 43.99 44.33 42.71 44.33 56,898 43.527 4.64%
2010-07-05 0 4.960 4.960 5.000 4.920 5.250 585,000 2,949,820 5.0424 42.37 42.37 42.71 42.03 44.84 68,488 43.071 -2.75%
2010-07-02 0 5.100 5.130 5.140 4.770 5.200 1,321,000 6,622,050 5.0129 43.56 43.82 43.90 40.74 44.42 154,654 42.819 8.51%
2010-06-30 0 4.700 4.700 4.740 4.630 4.790 801,389 3,756,071 4.6870 40.15 40.15 40.49 39.55 40.91 93,821 40.034 -3.89%
2010-06-29 0 4.890 4.850 4.880 4.720 5.030 2,234,000 10,899,040 4.8787 41.77 41.43 41.68 40.32 42.96 261,541 41.672 8.43%
2010-06-28 0 4.510 4.550 4.560 4.500 5.280 2,993,000 14,146,090 4.7264 38.52 38.86 38.95 38.44 45.10 350,400 40.371 -14.58%
2010-06-25 0 5.280 5.270 5.300 5.200 5.450 579,000 3,070,800 5.3036 45.10 45.01 45.27 44.42 46.55 67,785 45.302 -2.58%
2010-06-24 0 5.420 5.390 5.420 5.390 5.620 670,000 3,695,890 5.5163 46.30 46.04 46.30 46.04 48.00 78,439 47.118 -3.73%
2010-06-23 0 5.630 5.590 5.630 5.550 5.730 351,000 1,975,910 5.6294 48.09 47.75 48.09 47.41 48.94 41,093 48.084 -1.75%
2010-06-22 0 5.730 5.680 5.730 5.620 5.730 529,000 3,010,980 5.6918 48.94 48.52 48.94 48.00 48.94 61,932 48.618 0.35%
2010-06-21 0 5.710 5.700 5.710 5.650 5.730 1,332,000 7,580,390 5.6910 48.77 48.69 48.77 48.26 48.94 155,941 48.610 1.24%
2010-06-18 0 5.640 5.620 5.640 5.610 5.720 604,000 3,419,410 5.6613 48.17 48.00 48.17 47.92 48.86 70,712 48.357 0.71%
2010-06-17 0 5.600 5.600 5.650 5.600 5.790 1,348,024 7,695,636 5.7088 47.83 47.83 48.26 47.83 49.46 157,817 48.763 -3.45%
2010-06-15 0 5.800 5.820 5.830 5.610 5.830 1,788,024 10,265,816 5.7414 49.54 49.71 49.80 47.92 49.80 209,330 49.041 2.11%
2010-06-14 0 5.680 5.680 5.690 5.600 5.840 758,000 4,281,030 5.6478 48.52 48.52 48.60 47.83 49.88 88,741 48.242 0.00%
2010-06-11 0 5.680 5.680 5.700 5.620 5.860 657,000 3,780,960 5.7549 48.52 48.52 48.69 48.00 50.05 76,917 49.156 -1.73%
2010-06-10 0 5.780 5.720 5.780 5.720 5.820 769,000 4,429,740 5.7604 49.37 48.86 49.37 48.86 49.71 90,029 49.203 1.23%
2010-06-09 0 5.710 5.710 5.790 5.700 5.840 325,443 1,872,925 5.7550 48.77 48.77 49.46 48.69 49.88 38,101 49.157 -2.23%
2010-06-08 0 5.840 5.810 5.850 5.800 5.880 227,000 1,323,770 5.8316 49.88 49.63 49.97 49.54 50.23 26,576 49.811 0.52%
2010-06-07 0 5.810 5.800 5.820 5.800 6.000 449,000 2,611,700 5.8167 49.63 49.54 49.71 49.54 51.25 52,566 49.684 -3.17%
2010-06-04 0 6.000 6.000 6.050 5.950 6.010 221,000 1,323,790 5.9900 51.25 51.25 51.68 50.82 51.34 25,873 51.165 1.35%
2010-06-03 0 5.920 5.910 6.010 5.750 6.060 557,000 3,310,610 5.9436 50.57 50.48 51.34 49.11 51.76 65,210 50.769 0.34%
2010-06-02 0 5.900 5.900 6.000 5.890 6.000 197,000 1,166,900 5.9234 50.40 50.40 51.25 50.31 51.25 23,063 50.595 -1.67%
2010-06-01 0 6.000 5.950 6.000 5.940 6.000 356,000 2,125,650 5.9709 51.25 50.82 51.25 50.74 51.25 41,678 51.002 0.17%
2010-05-31 0 5.990 6.000 6.050 5.850 6.180 921,000 5,519,470 5.9929 51.16 51.25 51.68 49.97 52.79 107,824 51.189 -3.07%
2010-05-28 0 6.180 6.140 6.180 6.070 6.330 1,260,000 7,732,740 6.1371 52.79 52.45 52.79 51.85 54.07 147,512 52.421 1.81%
2010-05-27 0 6.070 6.070 6.090 5.930 6.190 757,000 4,588,320 6.0612 51.85 51.85 52.02 50.65 52.87 88,624 51.773 -1.94%
2010-05-26 0 6.190 6.190 6.200 5.720 6.400 1,567,000 9,265,440 5.9129 52.87 52.87 52.96 48.86 54.67 183,454 50.506 -1.75%
2010-05-25 0 6.300 6.170 6.350 5.920 6.730 1,462,000 8,985,050 6.1457 53.81 52.70 54.24 50.57 57.49 171,161 52.495 -6.67%
2010-05-24 0 6.750 6.670 6.750 6.660 7.010 1,123,000 7,585,410 6.7546 57.66 56.97 57.66 56.89 59.88 131,473 57.695 0.75%
2010-05-20 0 6.700 6.700 6.830 6.700 7.250 1,278,137 8,891,075 6.9563 57.23 57.23 58.34 57.23 61.93 149,636 59.418 -7.59%
2010-05-19 0 7.250 7.200 7.250 7.200 7.350 549,000 3,987,360 7.2630 61.93 61.50 61.93 61.50 62.78 64,273 62.038 -1.36%
2010-05-18 0 7.350 7.330 7.350 7.280 7.420 989,049 7,263,172 7.3436 62.78 62.61 62.78 62.18 63.38 115,791 62.727 -1.34%
2010-05-17 0 7.450 7.430 7.450 7.200 7.810 1,068,000 7,972,770 7.4651 63.64 63.46 63.64 61.50 66.71 125,034 63.765 -4.61%
2010-05-14 0 7.810 7.770 7.850 7.770 8.190 1,560,000 12,409,070 7.9545 66.71 66.37 67.05 66.37 69.96 182,634 67.945 -4.05%
2010-05-13 0 8.140 7.920 8.140 7.810 8.190 692,000 5,480,790 7.9202 69.53 67.65 69.53 66.71 69.96 81,015 67.652 2.01%
2010-05-12 0 7.980 7.980 7.990 7.850 8.030 475,000 3,772,840 7.9428 68.16 68.16 68.25 67.05 68.59 55,610 67.845 -0.25%
2010-05-11 0 8.000 7.910 8.000 7.820 8.300 578,000 4,625,170 8.0020 68.33 67.56 68.33 66.80 70.90 67,668 68.351 -2.56%
2010-05-10 0 8.210 8.210 8.240 8.000 8.290 666,200 5,381,440 8.0778 70.13 70.13 70.38 68.33 70.81 77,994 68.998 1.36%
2010-05-07 0 8.100 8.100 8.150 7.700 8.300 766,000 6,095,660 7.9578 69.19 69.19 69.61 65.77 70.90 89,678 67.973 0.50%
2010-05-06 0 8.060 7.960 8.050 7.920 8.340 1,015,244 8,254,311 8.1304 68.85 67.99 68.76 67.65 71.24 118,858 69.447 -2.89%
2010-05-05 0 8.300 8.250 8.300 8.250 8.450 558,000 4,628,150 8.2942 70.90 70.47 70.90 70.47 72.18 65,327 70.846 -2.81%
2010-05-04 0 8.540 8.500 8.540 8.380 8.590 749,048 6,331,751 8.4531 72.95 72.60 72.95 71.58 73.37 87,693 72.203 1.07%
2010-05-03 0 8.450 8.450 8.540 8.380 8.610 897,145 7,662,416 8.5409 72.18 72.18 72.95 71.58 73.54 105,032 72.953 -0.35%
2010-04-30 0 8.480 8.390 8.480 8.220 8.490 882,024 7,389,949 8.3784 72.43 71.66 72.43 70.21 72.52 103,261 71.565 3.41%
2010-04-29 0 8.200 8.200 8.220 7.950 8.200 551,000 4,444,330 8.0659 70.04 70.04 70.21 67.91 70.04 64,507 68.897 1.23%
2010-04-28 0 8.100 8.100 8.170 7.910 8.180 1,048,000 8,379,710 7.9959 69.19 69.19 69.79 67.56 69.87 122,693 68.298 -0.98%
2010-04-27 0 8.180 8.060 8.190 8.010 8.310 1,127,000 9,218,230 8.1794 69.87 68.85 69.96 68.42 70.98 131,941 69.866 -0.85%
2010-04-26 0 8.250 8.170 8.250 8.170 8.450 565,024 4,655,258 8.2390 70.47 69.79 70.47 69.79 72.18 66,149 70.375 -0.84%
2010-04-23 0 8.320 8.380 8.390 8.130 8.380 523,000 4,317,740 8.2557 71.07 71.58 71.66 69.44 71.58 61,229 70.518 1.22%
2010-04-22 0 8.220 8.210 8.240 8.120 8.420 270,244 2,233,554 8.2650 70.21 70.13 70.38 69.36 71.92 31,638 70.596 -1.79%
2010-04-21 0 8.370 8.350 8.380 8.110 8.400 691,122 5,730,997 8.2923 71.49 71.32 71.58 69.27 71.75 80,912 70.830 3.46%
2010-04-20 0 8.090 8.090 8.110 7.970 8.200 529,048 4,255,742 8.0442 69.10 69.10 69.27 68.08 70.04 61,937 68.710 1.13%
2010-04-19 0 8.000 8.000 8.120 7.760 8.300 1,533,000 12,116,490 7.9038 68.33 68.33 69.36 66.28 70.90 179,473 67.511 -3.61%
2010-04-16 0 8.300 8.270 8.380 8.250 8.550 1,025,415 8,594,437 8.3814 70.90 70.64 71.58 70.47 73.03 120,049 71.591 -2.12%
2010-04-15 0 8.480 8.480 8.500 8.440 8.620 1,208,000 10,268,770 8.5006 72.43 72.43 72.60 72.09 73.63 141,424 72.610 -0.35%
2010-04-14 0 8.510 8.500 8.550 8.400 8.630 1,325,000 11,251,090 8.4914 72.69 72.60 73.03 71.75 73.71 155,122 72.531 -1.39%
2010-04-13 0 8.630 8.620 8.670 8.370 8.660 1,377,365 11,656,374 8.4628 73.71 73.63 74.06 71.49 73.97 161,252 72.286 0.70%
2010-04-12 0 8.570 8.520 8.640 8.470 8.900 2,178,171 18,871,781 8.6640 73.20 72.78 73.80 72.35 76.02 255,005 74.005 -3.82%
2010-04-09 0 8.910 8.900 8.920 8.650 8.910 762,024 6,683,947 8.7713 76.11 76.02 76.19 73.89 76.11 89,213 74.922 0.00%
2010-04-08 0 8.910 8.830 8.940 8.600 8.990 348,000 3,061,880 8.7985 76.11 75.42 76.36 73.46 76.79 40,741 75.154 0.11%
2010-04-07 0 8.900 8.900 8.930 8.650 8.960 934,122 8,167,014 8.7430 76.02 76.02 76.28 73.89 76.53 109,361 74.680 1.14%
2010-04-01 0 8.800 8.790 8.860 8.700 8.900 552,169 4,850,694 8.7848 75.17 75.08 75.68 74.31 76.02 64,644 75.037 0.23%
2010-03-31 0 8.780 8.780 8.840 8.540 8.900 717,000 6,328,190 8.8259 75.00 75.00 75.51 72.95 76.02 83,941 75.388 2.81%
2010-03-30 0 8.540 8.530 8.590 8.500 8.600 561,000 4,800,230 8.5566 72.95 72.86 73.37 72.60 73.46 65,678 73.087 0.23%
2010-03-29 0 8.520 8.510 8.600 8.290 8.520 1,065,146 8,972,646 8.4239 72.78 72.69 73.46 70.81 72.78 124,700 71.954 1.43%
2010-03-26 0 8.400 8.400 8.490 8.400 8.840 1,158,000 9,929,880 8.5750 71.75 71.75 72.52 71.75 75.51 135,571 73.245 -7.08%
2010-03-25 0 9.040 8.810 8.880 9.000 9.560 983,294 8,999,708 9.1526 77.22 75.25 75.85 76.87 81.66 115,117 78.179 -5.44%
2010-03-24 0 9.560 9.560 9.620 9.480 9.630 401,000 3,832,370 9.5570 81.66 81.66 82.17 80.97 82.26 46,946 81.633 -1.14%
2010-03-23 0 9.670 9.660 9.670 9.540 9.700 532,000 5,116,460 9.6174 82.60 82.51 82.60 81.49 82.85 62,283 82.149 -0.51%
2010-03-22 0 9.720 9.680 9.720 9.410 9.830 414,048 3,993,661 9.6454 83.03 82.68 83.03 80.38 83.96 48,474 82.388 0.31%
2010-03-19 0 9.690 9.680 9.690 9.680 10.08 675,000 6,637,320 9.8331 82.77 82.68 82.77 82.68 86.10 79,024 83.991 -2.42%
2010-03-18 0 9.930 9.990 10.00 9.430 10.00 787,195 7,745,949 9.8399 84.82 85.33 85.42 80.55 85.42 92,159 84.049 3.65%
2010-03-17 0 9.580 9.500 9.580 9.080 9.580 1,240,024 11,571,376 9.3316 81.83 81.15 81.83 77.56 81.83 145,174 79.707 5.62%
2010-03-16 0 9.070 9.010 9.070 8.990 9.290 141,024 1,277,394 9.0580 77.47 76.96 77.47 76.79 79.35 16,510 77.370 -1.95%
2010-03-15 0 9.250 9.180 9.250 8.940 9.250 604,024 5,528,397 9.1526 79.01 78.41 79.01 76.36 79.01 70,715 78.179 1.20%
2010-03-12 0 9.140 9.070 9.100 8.800 9.150 140,000 1,272,190 9.0871 78.07 77.47 77.73 75.17 78.16 16,390 77.619 2.70%
2010-03-11 0 8.900 8.880 8.960 8.790 9.190 208,001 1,856,829 8.9270 76.02 75.85 76.53 75.08 78.50 24,351 76.252 -2.52%
2010-03-10 0 9.130 9.030 9.130 9.040 9.310 624,072 5,717,166 9.1611 77.99 77.13 77.99 77.22 79.52 73,062 78.251 1.44%
2010-03-09 0 9.000 8.910 9.020 8.770 9.140 617,024 5,557,186 9.0064 76.87 76.11 77.05 74.91 78.07 72,237 76.930 3.09%
2010-03-08 0 8.730 8.680 8.730 8.600 8.780 365,000 3,177,110 8.7044 74.57 74.14 74.57 73.46 75.00 42,732 74.350 1.28%
2010-03-05 0 8.620 8.550 8.620 8.490 8.790 586,544 5,063,395 8.6326 73.63 73.03 73.63 72.52 75.08 68,669 73.737 2.62%
2010-03-04 0 8.400 8.400 8.490 8.400 8.690 542,000 4,623,620 8.5307 71.75 71.75 72.52 71.75 74.23 63,454 72.866 0.60%
2010-03-03 0 8.350 8.330 8.350 8.150 8.350 326,000 2,696,540 8.2716 71.32 71.15 71.32 69.61 71.32 38,166 70.653 0.60%
2010-03-02 0 8.300 8.220 8.350 8.100 8.350 238,000 1,953,210 8.2068 70.90 70.21 71.32 69.19 71.32 27,863 70.099 0.24%
2010-03-01 0 8.280 8.240 8.290 8.040 8.290 240,440 1,971,746 8.2006 70.72 70.38 70.81 68.67 70.81 28,149 70.047 0.85%
2010-02-26 0 8.210 8.150 8.220 8.090 8.220 337,000 2,740,780 8.1329 70.13 69.61 70.21 69.10 70.21 39,454 69.468 -0.12%
2010-02-25 0 8.220 8.220 8.270 8.200 8.350 165,073 1,364,209 8.2643 70.21 70.21 70.64 70.04 71.32 19,326 70.591 -1.56%
2010-02-24 0 8.350 8.340 8.350 8.010 8.400 263,000 2,171,460 8.2565 71.32 71.24 71.32 68.42 71.75 30,790 70.524 1.46%
2010-02-23 0 8.230 8.220 8.380 8.200 8.600 660,097 5,503,587 8.3375 70.30 70.21 71.58 70.04 73.46 77,280 71.217 -4.52%
2010-02-22 0 8.620 8.600 8.740 8.520 8.750 190,073 1,644,697 8.6530 73.63 73.46 74.65 72.78 74.74 22,252 73.911 -0.69%
2010-02-19 0 8.680 8.610 8.740 8.600 8.780 192,000 1,667,400 8.6844 74.14 73.54 74.65 73.46 75.00 22,478 74.179 -1.36%
2010-02-18 0 8.800 8.770 8.830 8.800 9.180 432,073 3,878,412 8.9763 75.17 74.91 75.42 75.17 78.41 50,584 76.672 -3.19%
2010-02-17 0 9.090 8.990 9.090 8.610 9.100 455,000 4,050,990 8.9033 77.64 76.79 77.64 73.54 77.73 53,268 76.049 5.70%
2010-02-12 0 8.600 8.510 8.610 8.500 8.900 485,697 4,192,181 8.6313 73.46 72.69 73.54 72.60 76.02 56,862 73.725 -1.94%
2010-02-11 0 8.770 8.730 8.780 8.300 8.850 646,244 5,587,643 8.6463 74.91 74.57 75.00 70.90 75.59 75,658 73.854 6.95%
2010-02-10 0 8.200 8.200 8.270 7.610 8.300 1,910,000 15,232,250 7.9750 70.04 70.04 70.64 65.00 70.90 223,610 68.120 -1.20%
2010-02-09 0 8.300 8.260 8.340 8.010 8.590 755,000 6,261,900 8.2939 70.90 70.55 71.24 68.42 73.37 88,390 70.844 -3.38%
2010-02-08 0 8.590 8.550 8.650 8.500 9.020 742,710 6,425,489 8.6514 73.37 73.03 73.89 72.60 77.05 86,951 73.897 -5.29%
2010-02-05 0 9.070 9.030 9.080 9.000 9.640 983,000 9,107,080 9.2646 77.47 77.13 77.56 76.87 82.34 115,083 79.135 -8.38%
2010-02-04 0 9.900 9.850 9.900 9.620 10.14 827,559 8,174,095 9.8774 84.56 84.14 84.56 82.17 86.61 96,885 84.369 -5.35%
2010-02-03 0 10.46 10.46 10.50 10.30 10.60 255,341 2,661,292 10.423 89.35 89.35 89.69 87.98 90.54 29,894 89.026 -1.32%
2010-02-02 0 10.60 10.48 10.60 10.22 11.20 482,000 5,085,380 10.551 90.54 89.52 90.54 87.30 95.67 56,429 90.120 -0.93%
2010-02-01 0 10.70 10.54 10.70 10.60 11.22 142,000 1,526,340 10.749 91.40 90.03 91.40 90.54 95.84 16,624 91.813 -1.47%
2010-01-29 0 10.86 10.72 11.18 10.70 11.24 254,000 2,760,760 10.869 92.76 91.57 95.50 91.40 96.01 29,737 92.841 0.74%
2010-01-28 0 10.78 10.74 10.78 10.68 10.92 135,000 1,451,220 10.750 92.08 91.74 92.08 91.23 93.28 15,805 91.821 0.56%
2010-01-27 0 10.72 10.72 10.80 10.70 11.00 82,000 886,740 10.814 91.57 91.57 92.25 91.40 93.96 9,600 92.369 -0.74%
2010-01-26 0 10.80 10.66 10.80 10.70 10.84 493,146 5,314,699 10.777 92.25 91.05 92.25 91.40 92.59 57,734 92.055 0.75%
2010-01-25 0 10.72 10.70 10.76 10.70 10.92 388,000 4,168,220 10.743 91.57 91.40 91.91 91.40 93.28 45,424 91.762 -1.29%
2010-01-22 0 10.86 10.80 10.86 10.72 10.94 596,048 6,462,575 10.842 92.76 92.25 92.76 91.57 93.45 69,781 92.612 -1.99%
2010-01-21 0 11.08 11.06 11.16 11.08 11.28 254,000 2,832,920 11.153 94.64 94.47 95.32 94.64 96.35 29,737 95.267 -1.95%
2010-01-20 0 11.30 11.20 11.30 11.08 12.00 846,536 9,590,216 11.329 96.52 95.67 96.52 94.64 102.5 99,107 96.767 -2.25%
2010-01-19 0 11.56 11.48 11.60 11.50 12.40 658,000 7,809,100 11.868 98.74 98.06 99.08 98.23 105.9 77,034 101.37 -6.02%
2010-01-18 0 12.30 12.20 12.30 11.98 12.60 755,124 9,296,365 12.311 105.1 104.2 105.1 102.3 107.6 88,405 105.16 3.19%
2010-01-15 0 11.92 11.88 11.96 11.40 11.96 747,074 8,757,575 11.723 101.8 101.5 102.2 97.37 102.2 87,462 100.13 2.58%
2010-01-14 0 11.62 11.62 11.66 11.52 12.00 704,073 8,289,298 11.773 99.25 99.25 99.60 98.40 102.5 82,428 100.56 0.35%
2010-01-13 0 11.58 11.52 11.58 11.20 11.74 812,830 9,370,878 11.529 98.91 98.40 98.91 95.67 100.3 95,161 98.474 3.76%
2010-01-12 0 11.16 11.16 11.18 10.90 11.38 1,161,850 12,878,805 11.085 95.32 95.32 95.50 93.10 97.20 136,021 94.682 2.57%
2010-01-11 0 10.88 10.76 10.88 10.62 11.00 370,146 4,000,199 10.807 92.93 91.91 92.93 90.71 93.96 43,334 92.311 0.74%
2010-01-08 0 10.80 10.70 10.80 10.32 10.90 311,145 3,295,154 10.590 92.25 91.40 92.25 88.15 93.10 36,427 90.460 1.89%
2010-01-07 0 10.60 10.52 10.60 10.56 10.80 55,048 589,067 10.701 90.54 89.86 90.54 90.20 92.25 6,445 91.404 0.00%
2010-01-06 0 10.60 10.56 10.60 10.32 10.90 208,196 2,239,462 10.757 90.54 90.20 90.54 88.15 93.10 24,374 91.879 0.00%
2010-01-05 0 10.60 10.56 10.60 10.38 10.96 265,048 2,833,011 10.689 90.54 90.20 90.54 88.66 93.62 31,030 91.299 0.95%
2010-01-04 0 10.50 10.40 10.50 10.10 10.68 270,000 2,795,460 10.354 89.69 88.83 89.69 86.27 91.23 31,610 88.437 2.14%
2009-12-31 0 10.28 10.20 10.28 10.14 10.28 74,000 754,560 10.197 87.81 87.12 87.81 86.61 87.81 8,663 87.097 1.38%
2009-12-30 0 10.14 10.12 10.36 10.00 10.22 185,000 1,872,580 10.122 86.61 86.44 88.49 85.42 87.30 21,659 86.459 0.40%
2009-12-29 0 10.10 10.08 10.10 10.08 10.40 125,100 1,269,136 10.145 86.27 86.10 86.27 86.10 88.83 14,646 86.655 -0.98%
2009-12-28 0 10.20 10.12 10.30 10.20 10.50 70,000 726,780 10.383 87.12 86.44 87.98 87.12 89.69 8,195 88.684 -0.20%
2009-12-24 0 10.22 10.22 10.40 10.08 10.26 389,000 3,946,020 10.144 87.30 87.30 88.83 86.10 87.64 45,541 86.647 1.19%
2009-12-23 0 10.10 9.820 10.14 9.800 10.10 139,097 1,370,351 9.8518 86.27 83.88 86.61 83.71 86.27 16,285 84.150 3.06%
2009-12-22 0 9.800 9.690 9.800 9.680 9.850 113,017 1,102,415 9.7544 83.71 82.77 83.71 82.68 84.14 13,231 83.319 0.00%
2009-12-21 0 9.800 9.800 9.980 9.780 9.990 220,024 2,162,854 9.8301 83.71 83.71 85.25 83.54 85.33 25,759 83.965 -1.80%
2009-12-18 0 9.980 9.910 10.10 9.700 10.14 449,000 4,460,310 9.9339 85.25 84.65 86.27 82.85 86.61 52,566 84.852 -1.58%
2009-12-17 0 10.14 10.10 10.16 10.10 10.60 295,148 3,048,635 10.329 86.61 86.27 86.78 86.27 90.54 34,554 88.228 -4.70%
2009-12-16 0 10.64 10.52 10.66 10.50 10.80 128,020 1,361,272 10.633 90.88 89.86 91.05 89.69 92.25 14,988 90.826 -0.75%
2009-12-15 0 10.72 10.62 10.72 10.58 10.72 216,781 2,300,730 10.613 91.57 90.71 91.57 90.37 91.57 25,379 90.654 1.32%
2009-12-14 0 10.58 10.58 10.76 10.46 10.84 242,000 2,568,980 10.616 90.37 90.37 91.91 89.35 92.59 28,332 90.675 -2.76%
2009-12-11 0 10.88 10.70 10.90 10.52 11.00 345,178 3,692,078 10.696 92.93 91.40 93.10 89.86 93.96 40,411 91.363 -1.09%
2009-12-10 0 11.00 10.80 11.00 10.60 11.10 365,292 3,955,880 10.829 93.96 92.25 93.96 90.54 94.81 42,766 92.501 1.10%
2009-12-09 0 10.88 10.82 10.98 10.80 11.20 286,122 3,183,938 11.128 92.93 92.42 93.79 92.25 95.67 33,497 95.051 -2.51%
2009-12-08 0 11.16 11.02 11.20 11.00 11.38 481,171 5,384,041 11.190 95.32 94.13 95.67 93.96 97.20 56,332 95.577 1.27%
2009-12-07 0 11.02 10.98 11.00 11.00 11.38 325,000 3,605,580 11.094 94.13 93.79 93.96 93.96 97.20 38,049 94.762 -0.54%
2009-12-04 0 11.08 11.08 11.10 10.96 11.30 359,146 4,012,581 11.173 94.64 94.64 94.81 93.62 96.52 42,046 95.432 -2.81%
2009-12-03 0 11.40 11.34 11.46 11.20 11.46 622,025 7,035,900 11.311 97.37 96.86 97.89 95.67 97.89 72,822 96.617 0.00%
2009-12-02 0 11.40 11.38 11.44 11.38 11.90 211,244 2,436,553 11.534 97.37 97.20 97.72 97.20 101.6 24,731 98.522 -2.56%
2009-12-01 0 11.70 11.52 11.70 11.32 11.88 631,169 7,366,063 11.671 99.94 98.40 99.94 96.69 101.5 73,893 99.686 1.21%
2009-11-30 0 11.56 11.62 - 10.50 11.62 651,000 7,093,820 10.897 98.74 99.25 - 89.69 99.25 76,215 93.077 11.58%
2009-11-27 0 10.36 10.28 10.38 10.20 11.08 321,000 3,369,880 10.498 88.49 87.81 88.66 87.12 94.64 37,580 89.671 -5.47%
2009-11-26 0 10.96 10.82 10.96 10.82 11.10 229,500 2,513,890 10.954 93.62 92.42 93.62 92.42 94.81 26,868 93.563 -1.62%
2009-11-25 0 11.14 11.14 11.16 10.86 11.20 233,000 2,564,220 11.005 95.15 95.15 95.32 92.76 95.67 27,278 94.003 2.58%
2009-11-24 0 10.86 10.88 10.90 10.80 11.02 230,048 2,500,354 10.869 92.76 92.93 93.10 92.25 94.13 26,932 92.838 -1.09%
2009-11-23 0 10.98 10.96 11.00 10.90 11.56 270,145 3,010,188 11.143 93.79 93.62 93.96 93.10 98.74 31,627 95.179 -3.35%
2009-11-20 0 11.36 11.26 11.38 11.00 11.50 506,072 5,704,532 11.272 97.03 96.18 97.20 93.96 98.23 59,247 96.283 2.34%
2009-11-19 0 11.10 11.02 11.10 10.40 11.50 1,055,538 11,466,348 10.863 94.81 94.13 94.81 88.83 98.23 123,575 92.788 7.14%
2009-11-18 0 10.36 10.30 10.40 10.24 10.46 310,122 3,206,227 10.339 88.49 87.98 88.83 87.47 89.35 36,307 88.309 0.78%
2009-11-17 0 10.28 10.32 10.40 10.28 10.54 272,048 2,823,412 10.378 87.81 88.15 88.83 87.81 90.03 31,850 88.648 -2.28%
2009-11-16 0 10.52 10.48 10.52 10.44 10.56 478,000 5,022,380 10.507 89.86 89.52 89.86 89.17 90.20 55,961 89.748 0.96%
2009-11-13 0 10.42 10.34 10.38 10.26 10.42 309,441 3,198,398 10.336 89.00 88.32 88.66 87.64 89.00 36,227 88.287 0.97%
2009-11-12 0 10.32 10.32 10.42 10.22 10.50 268,048 2,766,490 10.321 88.15 88.15 89.00 87.30 89.69 31,381 88.157 0.19%
2009-11-11 0 10.30 10.30 10.34 10.30 10.42 409,491 4,230,137 10.330 87.98 87.98 88.32 87.98 89.00 47,940 88.237 -0.19%
2009-11-10 0 10.32 10.30 10.36 10.30 10.50 449,072 4,672,601 10.405 88.15 87.98 88.49 87.98 89.69 52,574 88.876 0.39%
2009-11-09 0 10.28 10.20 10.30 10.10 10.32 813,464 8,314,568 10.221 87.81 87.12 87.98 86.27 88.15 95,235 87.306 0.00%
2009-11-06 0 10.28 10.26 10.30 10.24 10.38 184,048 1,895,471 10.299 87.81 87.64 87.98 87.47 88.66 21,547 87.969 0.19%
2009-11-05 0 10.26 10.26 10.36 10.22 10.40 109,341 1,122,993 10.271 87.64 87.64 88.49 87.30 88.83 12,801 87.728 -0.97%
2009-11-04 0 10.36 10.36 10.40 10.22 10.44 194,146 2,012,323 10.365 88.49 88.49 88.83 87.30 89.17 22,729 88.534 0.97%
2009-11-03 0 10.26 10.14 10.26 10.12 10.50 620,171 6,436,214 10.378 87.64 86.61 87.64 86.44 89.69 72,605 88.647 -2.29%
2009-11-02 0 10.50 10.20 10.58 9.950 10.50 532,024 5,368,961 10.092 89.69 87.12 90.37 84.99 89.69 62,286 86.199 1.94%
2009-10-30 0 10.30 10.30 10.32 10.20 10.50 356,000 3,673,560 10.319 87.98 87.98 88.15 87.12 89.69 41,678 88.141 0.00%
2009-10-29 0 10.30 10.16 10.34 10.00 10.30 625,195 6,360,730 10.174 87.98 86.78 88.32 85.42 87.98 73,194 86.903 -2.09%
2009-10-28 0 10.52 10.40 10.50 10.34 10.78 668,122 6,979,601 10.447 89.86 88.83 89.69 88.32 92.08 78,219 89.231 -2.59%
2009-10-27 0 10.80 10.80 10.82 10.20 11.00 1,327,000 13,968,520 10.526 92.25 92.25 92.42 87.12 93.96 155,356 89.913 4.05%
2009-10-23 0 10.38 10.38 10.42 10.28 10.56 237,024 2,462,823 10.391 88.66 88.66 89.00 87.81 90.20 27,749 88.753 -1.14%
2009-10-22 0 10.50 10.32 10.60 10.24 10.60 425,146 4,412,247 10.378 89.69 88.15 90.54 87.47 90.54 49,773 88.647 -0.76%
2009-10-21 0 10.58 10.54 10.58 10.54 10.88 292,171 3,122,699 10.688 90.37 90.03 90.37 90.03 92.93 34,205 91.293 -1.49%
2009-10-20 0 10.74 10.66 10.74 10.36 10.94 612,219 6,549,873 10.699 91.74 91.05 91.74 88.49 93.45 71,674 91.384 4.47%
2009-10-19 0 10.28 10.26 10.30 10.02 10.40 523,464 5,350,155 10.221 87.81 87.64 87.98 85.59 88.83 61,284 87.302 0.39%
2009-10-16 0 10.24 10.22 10.30 10.24 10.50 678,145 7,018,329 10.349 87.47 87.30 87.98 87.47 89.69 79,393 88.400 -1.54%
2009-10-15 0 10.40 10.34 10.40 10.26 10.72 429,098 4,447,478 10.365 88.83 88.32 88.83 87.64 91.57 50,236 88.532 0.00%
2009-10-14 0 10.40 10.40 10.46 10.34 10.66 520,269 5,440,228 10.457 88.83 88.83 89.35 88.32 91.05 60,910 89.317 -1.33%
2009-10-13 0 10.54 10.54 10.60 10.30 10.64 367,736 3,845,457 10.457 90.03 90.03 90.54 87.98 90.88 43,052 89.321 1.35%
2009-10-12 0 10.40 10.40 10.42 10.34 10.64 322,000 3,360,780 10.437 88.83 88.83 89.00 88.32 90.88 37,698 89.151 -2.07%
2009-10-09 0 10.62 10.64 10.68 10.10 10.62 820,000 8,533,600 10.407 90.71 90.88 91.23 86.27 90.71 96,000 88.892 3.71%
2009-10-08 0 10.24 10.20 10.24 9.990 10.30 536,220 5,433,250 10.133 87.47 87.12 87.47 85.33 87.98 62,777 86.548 1.79%
2009-10-07 0 10.06 10.18 10.20 9.790 10.18 616,062 6,111,712 9.9206 85.93 86.95 87.12 83.62 86.95 72,124 84.739 2.24%
2009-10-06 0 9.840 9.850 9.870 9.680 9.960 250,024 2,450,743 9.8020 84.05 84.14 84.31 82.68 85.08 29,271 83.726 -1.11%
2009-10-05 0 9.950 9.950 10.00 9.680 10.00 297,537 2,904,798 9.7628 84.99 84.99 85.42 82.68 85.42 34,834 83.391 3.11%
2009-10-02 0 9.650 9.600 9.670 9.500 9.700 546,048 5,229,836 9.5776 82.43 82.00 82.60 81.15 82.85 63,928 81.809 -2.53%
2009-09-30 0 9.900 9.810 9.980 9.700 10.00 544,488 5,357,954 9.8404 84.56 83.79 85.25 82.85 85.42 63,745 84.053 -2.37%
2009-09-29 0 10.14 10.08 10.22 10.04 11.30 1,052,513 10,954,266 10.408 86.61 86.10 87.30 85.76 96.52 123,221 88.899 -0.39%
2009-09-28 0 10.18 10.02 10.18 9.720 10.48 580,195 5,809,948 10.014 86.95 85.59 86.95 83.03 89.52 67,925 85.534 2.31%
2009-09-25 0 9.950 9.860 9.950 9.630 10.24 1,289,000 12,685,140 9.8411 84.99 84.22 84.99 82.26 87.47 150,907 84.059 -3.02%
2009-09-24 0 10.26 10.26 10.28 10.18 10.84 1,030,048 10,698,359 10.386 87.64 87.64 87.81 86.95 92.59 120,591 88.716 -4.11%
2009-09-23 0 10.70 10.70 10.80 10.60 11.10 1,045,436 11,381,556 10.887 91.40 91.40 92.25 90.54 94.81 122,393 92.992 -4.29%
2009-09-22 0 11.18 11.18 11.22 11.06 11.98 1,464,464 16,684,758 11.393 95.50 95.50 95.84 94.47 102.3 171,449 97.316 -6.83%
2009-09-21 0 12.00 11.98 12.00 11.50 12.24 2,330,044 27,776,685 11.921 102.5 102.3 102.5 98.23 104.5 272,786 101.83 9.49%
2009-09-18 0 10.96 10.88 10.94 10.18 11.24 3,115,926 33,723,091 10.823 93.62 92.93 93.45 86.95 96.01 364,791 92.445 3.79%
2009-09-17 0 10.56 10.50 10.56 9.180 11.00 4,796,371 49,751,950 10.373 90.20 89.69 90.20 78.41 93.96 561,526 88.601 14.91%
2009-09-16 0 9.190 9.120 9.190 9.000 9.420 770,293 7,056,143 9.1603 78.50 77.90 78.50 76.87 80.46 90,181 78.245 1.43%
2009-09-15 0 9.060 9.060 9.160 9.020 9.230 188,196 1,712,418 9.0991 77.39 77.39 78.24 77.05 78.84 22,033 77.722 0.67%
2009-09-14 0 9.000 9.000 9.050 8.960 9.420 412,804 3,778,969 9.1544 76.87 76.87 77.30 76.53 80.46 48,328 78.194 -3.12%
2009-09-11 0 9.290 9.200 9.290 9.000 9.500 895,248 8,361,982 9.3404 79.35 78.58 79.35 76.87 81.15 104,810 79.783 2.65%
2009-09-10 0 9.050 9.050 9.100 8.620 9.300 1,222,341 10,986,925 8.9884 77.30 77.30 77.73 73.63 79.44 143,103 76.776 4.14%
2009-09-09 0 8.690 8.670 8.700 8.500 8.950 470,048 4,086,838 8.6945 74.23 74.06 74.31 72.60 76.45 55,030 74.266 -1.59%
2009-09-08 0 8.830 8.830 8.920 8.600 9.480 716,364 6,308,675 8.8065 75.42 75.42 76.19 73.46 80.97 83,867 75.222 -5.05%
2009-09-07 0 9.300 9.320 9.350 8.300 9.580 1,266,461 11,629,307 9.1825 79.44 79.61 79.86 70.90 81.83 148,269 78.434 13.69%
2009-09-04 0 8.180 8.200 8.250 7.980 8.250 282,293 2,284,087 8.0912 69.87 70.04 70.47 68.16 70.47 33,049 69.112 2.25%
2009-09-03 0 8.000 7.960 8.000 7.920 8.050 205,268 1,637,968 7.9797 68.33 67.99 68.33 67.65 68.76 24,031 68.160 0.00%
2009-09-02 0 8.000 7.970 8.020 7.750 8.000 162,000 1,281,180 7.9085 68.33 68.08 68.50 66.20 68.33 18,966 67.552 0.38%
2009-09-01 0 7.970 7.860 7.970 7.600 7.970 139,000 1,080,340 7.7722 68.08 67.14 68.08 64.92 68.08 16,273 66.388 2.44%
2009-08-31 0 7.780 7.780 7.850 7.770 8.290 402,000 3,178,290 7.9062 66.45 66.45 67.05 66.37 70.81 47,063 67.532 -2.99%
2009-08-28 0 8.020 8.010 8.060 7.910 8.070 275,320 2,207,754 8.0189 68.50 68.42 68.85 67.56 68.93 32,233 68.494 -0.12%
2009-08-27 0 8.030 8.030 8.040 7.870 8.150 403,000 3,203,950 7.9502 68.59 68.59 68.67 67.22 69.61 47,180 67.908 0.25%
2009-08-26 0 8.010 8.010 8.120 7.990 8.180 351,681 2,835,288 8.0621 68.42 68.42 69.36 68.25 69.87 41,172 68.864 -1.11%
2009-08-25 0 8.100 8.100 8.110 8.000 8.190 302,610 2,439,038 8.0600 69.19 69.19 69.27 68.33 69.96 35,428 68.846 -0.74%
2009-08-24 0 8.160 8.170 8.180 7.970 8.170 646,489 5,204,143 8.0499 69.70 69.79 69.87 68.08 69.79 75,687 68.759 1.75%
2009-08-21 0 8.020 8.020 8.040 7.990 8.100 349,567 2,802,154 8.0161 68.50 68.50 68.67 68.25 69.19 40,925 68.471 0.25%
2009-08-20 0 8.000 7.990 8.030 7.820 8.100 565,072 4,503,160 7.9692 68.33 68.25 68.59 66.80 69.19 66,155 68.070 3.90%
2009-08-19 0 7.700 7.670 7.700 7.690 7.940 304,268 2,366,812 7.7787 65.77 65.51 65.77 65.69 67.82 35,622 66.443 -2.28%
2009-08-18 0 7.880 7.800 7.880 7.680 8.240 634,342 5,027,347 7.9253 67.31 66.63 67.31 65.60 70.38 74,264 67.695 -1.75%
2009-08-17 0 8.020 7.960 8.100 7.700 8.300 1,075,048 8,619,420 8.0177 68.50 67.99 69.19 65.77 70.90 125,859 68.485 2.43%
2009-08-14 0 7.830 7.750 7.880 7.580 8.010 982,296 7,660,756 7.7988 66.88 66.20 67.31 64.75 68.42 115,001 66.615 4.40%
2009-08-13 0 7.500 7.500 7.590 7.490 7.600 317,001 2,381,217 7.5117 64.06 64.06 64.83 63.98 64.92 37,112 64.162 0.81%
2009-08-12 0 7.440 7.440 7.560 7.420 7.640 238,049 1,776,459 7.4626 63.55 63.55 64.57 63.38 65.26 27,869 63.743 -2.62%
2009-08-11 0 7.640 7.580 7.640 7.500 7.680 149,906 1,137,786 7.5900 65.26 64.75 65.26 64.06 65.60 17,550 64.831 0.00%
2009-08-10 0 7.640 7.630 7.650 7.430 7.640 174,122 1,312,821 7.5397 65.26 65.17 65.34 63.46 65.26 20,385 64.401 2.96%
2009-08-07 0 7.420 7.390 7.420 7.350 7.710 679,000 5,105,360 7.5189 63.38 63.12 63.38 62.78 65.86 79,493 64.224 -4.63%
2009-08-06 0 7.780 7.770 7.790 7.610 7.900 540,000 4,164,710 7.7124 66.45 66.37 66.54 65.00 67.48 63,220 65.877 0.52%
2009-08-05 0 7.740 7.740 7.890 7.720 7.980 823,245 6,449,192 7.8339 66.11 66.11 67.39 65.94 68.16 96,380 66.914 -2.89%
2009-08-04 0 7.970 7.930 8.000 7.800 8.100 526,024 4,185,166 7.9562 68.08 67.74 68.33 66.63 69.19 61,583 67.959 1.27%
2009-08-03 0 7.870 7.870 7.880 7.750 7.900 598,048 4,671,980 7.8120 67.22 67.22 67.31 66.20 67.48 70,015 66.728 0.90%
2009-07-31 0 7.800 7.800 7.830 7.780 8.030 472,000 3,701,570 7.8423 66.63 66.63 66.88 66.45 68.59 55,259 66.986 -0.13%
2009-07-30 0 7.810 7.820 7.850 7.730 8.100 1,027,611 8,099,566 7.8819 66.71 66.80 67.05 66.03 69.19 120,306 67.325 -2.25%
2009-07-29 0 7.990 7.950 7.990 7.700 8.420 969,171 7,850,127 8.0998 68.25 67.91 68.25 65.77 71.92 113,464 69.186 -1.36%
2009-07-28 0 8.100 8.100 8.140 7.840 8.250 1,272,050 10,162,844 7.9893 69.19 69.19 69.53 66.97 70.47 148,923 68.242 2.53%
2009-07-27 0 7.900 7.890 7.900 7.700 7.920 509,380 3,968,444 7.7907 67.48 67.39 67.48 65.77 67.65 59,635 66.546 2.86%
2009-07-24 0 7.680 7.650 7.690 7.600 7.860 589,244 4,532,017 7.6912 65.60 65.34 65.69 64.92 67.14 68,985 65.696 -0.26%
2009-07-23 0 7.700 7.700 7.780 7.650 7.850 564,121 4,368,673 7.7442 65.77 65.77 66.45 65.34 67.05 66,043 66.148 -1.91%
2009-07-22 0 7.850 7.810 7.850 7.780 8.040 473,024 3,720,598 7.8656 67.05 66.71 67.05 66.45 68.67 55,378 67.185 -1.75%
2009-07-21 0 7.990 7.940 8.000 7.840 8.050 311,414 2,471,318 7.9358 68.25 67.82 68.33 66.97 68.76 36,458 67.785 1.65%
2009-07-20 0 7.860 7.860 7.880 7.500 7.960 953,145 7,472,531 7.8399 67.14 67.14 67.31 64.06 67.99 111,588 66.966 3.56%
2009-07-17 0 7.590 7.580 7.660 7.480 7.700 583,121 4,410,648 7.5639 64.83 64.75 65.43 63.89 65.77 68,268 64.608 0.00%
2009-07-16 0 7.590 7.500 7.590 7.500 7.990 1,342,145 10,352,924 7.7137 64.83 64.06 64.83 64.06 68.25 157,129 65.888 -3.92%
2009-07-15 0 7.900 7.860 7.920 7.760 8.030 833,169 6,577,741 7.8948 67.48 67.14 67.65 66.28 68.59 97,542 67.435 -1.99%
2009-07-14 0 8.060 8.010 8.060 7.920 8.110 292,197 2,343,040 8.0187 68.85 68.42 68.85 67.65 69.27 34,208 68.493 2.54%
2009-07-13 0 7.860 7.860 7.950 7.860 8.000 151,389 1,200,251 7.9283 67.14 67.14 67.91 67.14 68.33 17,724 67.721 -0.51%
2009-07-10 0 7.900 7.900 7.990 7.900 8.100 318,269 2,536,094 7.9684 67.48 67.48 68.25 67.48 69.19 37,261 68.063 -1.99%
2009-07-09 0 8.060 8.050 8.120 7.700 8.060 253,000 1,989,780 7.8647 68.85 68.76 69.36 65.77 68.85 29,620 67.178 2.54%
2009-07-08 0 7.860 7.850 7.940 7.700 8.000 408,005 3,212,845 7.8745 67.14 67.05 67.82 65.77 68.33 47,766 67.262 -2.72%
2009-07-07 0 8.080 8.080 8.170 7.880 8.280 286,024 2,311,080 8.0800 69.02 69.02 69.79 67.31 70.72 33,486 69.017 0.50%
2009-07-06 0 8.040 8.040 8.080 7.700 8.040 549,172 4,335,955 7.8954 68.67 68.67 69.02 65.77 68.67 64,293 67.440 -0.50%
2009-07-03 0 8.080 8.040 8.140 7.990 8.200 1,264,814 10,209,121 8.0716 69.02 68.67 69.53 68.25 70.04 148,076 68.945 -3.23%
2009-07-02 0 8.350 8.350 8.380 8.290 8.550 471,341 3,945,231 8.3702 71.32 71.32 71.58 70.81 73.03 55,181 71.496 0.00%
2009-06-30 0 8.350 8.280 8.350 8.150 8.900 836,391 7,053,619 8.4334 71.32 70.72 71.32 69.61 76.02 97,919 72.035 -5.65%
2009-06-29 0 8.850 8.850 8.860 8.850 9.100 352,024 3,144,611 8.9329 75.59 75.59 75.68 75.59 77.73 41,213 76.302 -1.99%
2009-06-26 0 9.030 9.020 9.080 9.000 9.130 226,762 2,059,859 9.0838 77.13 77.05 77.56 76.87 77.99 26,548 77.591 0.78%
2009-06-25 0 8.960 8.960 9.000 8.800 9.180 532,490 4,761,528 8.9420 76.53 76.53 76.87 75.17 78.41 62,340 76.380 -1.10%
2009-06-24 0 9.060 9.030 9.080 9.010 9.300 266,638 2,422,911 9.0869 77.39 77.13 77.56 76.96 79.44 31,216 77.617 -1.31%
2009-06-23 0 9.180 9.180 9.240 9.070 9.680 701,525 6,413,181 9.1418 78.41 78.41 78.92 77.47 82.68 82,130 78.086 -4.87%
2009-06-22 0 9.650 9.600 9.680 9.200 9.680 914,341 8,589,316 9.3940 82.43 82.00 82.68 78.58 82.68 107,045 80.240 6.75%
2009-06-19 0 9.040 9.040 9.070 8.750 9.170 458,757 4,125,154 8.9920 77.22 77.22 77.47 74.74 78.33 53,708 76.807 3.55%
2009-06-18 0 8.730 8.730 8.750 8.560 9.000 546,072 4,756,650 8.7107 74.57 74.57 74.74 73.12 76.87 63,930 74.404 -2.46%
2009-06-17 0 8.950 8.860 8.990 8.550 8.990 981,907 8,582,462 8.7406 76.45 75.68 76.79 73.03 76.79 114,955 74.659 -0.11%
2009-06-16 0 8.960 8.980 9.000 8.800 9.300 910,342 8,165,687 8.9699 76.53 76.70 76.87 75.17 79.44 106,577 76.618 -5.29%
2009-06-15 0 9.460 9.460 9.560 9.460 9.900 566,122 5,417,430 9.5694 80.80 80.80 81.66 80.80 84.56 66,278 81.738 -4.44%
2009-06-12 0 9.900 9.900 9.980 9.600 10.40 1,069,398 10,469,305 9.7899 84.56 84.56 85.25 82.00 88.83 125,198 83.622 -1.00%
2009-06-11 0 10.00 10.02 10.20 9.700 10.56 1,323,785 13,336,454 10.075 85.42 85.59 87.12 82.85 90.20 154,980 86.053 -5.30%
2009-06-10 0 10.56 10.56 10.58 10.50 11.10 824,389 8,787,465 10.659 90.20 90.20 90.37 89.69 94.81 96,514 91.049 -1.49%
2009-06-09 0 10.72 10.62 10.80 10.42 11.30 1,492,364 16,265,998 10.900 91.57 90.71 92.25 89.00 96.52 174,716 93.100 -0.74%
2009-06-08 0 10.80 10.70 10.78 9.640 11.30 2,378,696 25,855,591 10.870 92.25 91.40 92.08 82.34 96.52 278,481 92.845 12.50%
2009-06-05 0 9.600 9.560 9.600 8.700 9.630 1,928,462 17,818,249 9.2396 82.00 81.66 82.00 74.31 82.26 225,771 78.922 9.22%
2009-06-04 0 8.790 8.790 8.840 8.710 8.970 1,085,846 9,546,372 8.7916 75.08 75.08 75.51 74.40 76.62 127,123 75.095 -1.79%
2009-06-03 0 8.950 8.950 8.990 8.690 9.070 1,264,121 11,258,453 8.9062 76.45 76.45 76.79 74.23 77.47 147,995 76.073 2.87%
2009-06-02 0 8.700 8.690 8.700 8.600 9.350 2,249,414 20,299,812 9.0245 74.31 74.23 74.31 73.46 79.86 263,346 77.084 -4.81%
2009-06-01 0 9.140 9.140 9.150 9.000 9.380 1,844,292 16,941,049 9.1857 78.07 78.07 78.16 76.87 80.12 215,917 78.461 1.56%
2009-05-29 0 9.000 8.930 9.000 8.650 9.380 1,992,803 17,984,071 9.0245 76.87 76.28 76.87 73.89 80.12 233,304 77.084 4.17%
2009-05-27 0 8.640 8.600 8.640 8.550 8.880 1,318,834 11,374,522 8.6247 73.80 73.46 73.80 73.03 75.85 154,400 73.669 1.29%
2009-05-26 0 8.530 8.530 8.560 8.510 8.880 829,757 7,179,635 8.6527 72.86 72.86 73.12 72.69 75.85 97,142 73.908 -0.12%
2009-05-25 0 8.540 8.520 8.670 8.520 9.000 1,197,074 10,334,734 8.6333 72.95 72.78 74.06 72.78 76.87 140,145 73.743 -0.35%
2009-05-22 0 8.570 8.570 8.590 8.300 9.000 1,314,880 11,313,327 8.6041 73.20 73.20 73.37 70.90 76.87 153,937 73.493 -1.49%
2009-05-21 0 8.700 8.690 8.700 8.470 9.190 1,955,219 17,080,838 8.7360 74.31 74.23 74.31 72.35 78.50 228,904 74.620 -5.54%
2009-05-20 0 9.210 9.180 9.200 9.100 9.880 2,699,876 25,864,696 9.5800 78.67 78.41 78.58 77.73 84.39 316,083 81.829 1.77%
2009-05-19 0 9.050 9.100 9.130 8.500 9.100 3,989,976 35,157,842 8.8115 77.30 77.73 77.99 72.60 77.73 467,119 75.265 13.13%
2009-05-18 0 8.000 7.970 8.000 7.250 8.050 3,321,848 26,019,159 7.8327 68.33 68.08 68.33 61.93 68.76 388,899 66.905 12.04%
2009-05-15 0 7.140 7.120 7.180 7.050 7.600 3,812,418 28,072,099 7.3633 60.99 60.82 61.33 60.22 64.92 446,332 62.895 1.13%
2009-05-14 0 7.060 7.030 7.060 6.250 7.090 3,118,756 20,751,985 6.6539 60.30 60.05 60.30 53.39 60.56 365,123 56.836 9.46%
2009-05-13 0 6.450 6.400 6.450 6.250 6.450 1,410,123 8,943,972 6.3427 55.09 54.67 55.09 53.39 55.09 165,088 54.177 3.37%
2009-05-12 0 6.240 6.240 6.360 6.190 6.390 967,464 6,050,044 6.2535 53.30 53.30 54.33 52.87 54.58 113,264 53.415 -2.65%
2009-05-11 0 6.410 6.420 6.490 6.300 6.900 1,850,878 12,391,989 6.6952 54.75 54.84 55.44 53.81 58.94 216,688 57.188 2.40%
2009-05-08 0 6.260 6.260 6.290 6.110 6.300 892,969 5,533,305 6.1965 53.47 53.47 53.73 52.19 53.81 104,543 52.929 0.48%
2009-05-07 0 6.230 6.230 6.290 6.080 6.600 1,320,569 8,417,764 6.3743 53.21 53.21 53.73 51.93 56.37 154,603 54.448 -2.04%
2009-05-06 0 6.360 6.360 6.470 6.100 6.600 1,777,383 11,428,237 6.4298 54.33 54.33 55.26 52.10 56.37 208,084 54.921 6.18%
2009-05-05 0 5.990 5.990 6.000 5.900 6.150 616,929 3,683,077 5.9700 51.16 51.16 51.25 50.40 52.53 72,226 50.994 -0.50%
2009-05-04 0 6.020 6.010 6.080 5.900 6.140 689,278 4,157,757 6.0320 51.42 51.34 51.93 50.40 52.45 80,696 51.524 3.08%
2009-04-30 0 5.840 5.840 5.900 5.660 6.000 867,103 5,071,219 5.8485 49.88 49.88 50.40 48.35 51.25 101,514 49.956 0.86%
2009-04-29 0 5.790 5.790 5.850 5.600 5.890 672,000 3,822,990 5.6890 49.46 49.46 49.97 47.83 50.31 78,673 48.593 -1.86%
2009-04-28 0 5.900 5.710 5.930 5.690 6.100 659,000 3,854,340 5.8488 50.40 48.77 50.65 48.60 52.10 77,151 49.958 -3.12%
2009-04-27 0 6.090 6.020 6.090 6.010 6.530 853,000 5,281,250 6.1914 52.02 51.42 52.02 51.34 55.78 99,863 52.885 -7.45%
2009-04-24 0 6.580 6.620 6.630 6.530 6.660 347,000 2,290,920 6.6021 56.20 56.55 56.63 55.78 56.89 40,624 56.393 -0.75%
2009-04-23 0 6.630 6.620 6.640 6.570 6.750 442,000 2,933,000 6.6357 56.63 56.55 56.72 56.12 57.66 51,746 56.680 -1.04%
2009-04-22 0 6.700 6.640 6.700 6.600 6.900 577,000 3,898,800 6.7570 57.23 56.72 57.23 56.37 58.94 67,551 57.716 -1.90%
2009-04-21 0 6.830 6.790 6.840 6.760 6.890 570,000 3,877,560 6.8027 58.34 58.00 58.43 57.74 58.85 66,732 58.107 -1.59%
2009-04-20 0 6.940 6.910 6.940 6.830 7.040 360,000 2,487,020 6.9084 59.28 59.02 59.28 58.34 60.13 42,146 59.009 0.14%
2009-04-17 0 6.930 6.940 6.960 6.880 7.030 792,000 5,516,440 6.9652 59.19 59.28 59.45 58.77 60.05 92,722 59.494 1.91%
2009-04-16 0 6.800 6.720 6.750 6.750 7.140 832,000 5,777,510 6.9441 58.08 57.40 57.66 57.66 60.99 97,405 59.314 -2.86%
2009-04-15 0 7.000 6.990 7.020 6.950 7.160 763,000 5,364,810 7.0312 59.79 59.71 59.96 59.36 61.16 89,327 60.058 -1.96%
2009-04-14 0 7.140 7.110 7.140 6.890 7.280 1,272,000 9,016,000 7.0881 60.99 60.73 60.99 58.85 62.18 148,917 60.544 3.78%
2009-04-09 0 6.880 6.860 6.880 6.820 6.950 268,000 1,844,000 6.8806 58.77 58.60 58.77 58.25 59.36 31,376 58.772 0.88%
2009-04-08 0 6.820 6.820 6.840 6.710 7.020 520,000 3,553,400 6.8335 58.25 58.25 58.43 57.31 59.96 60,878 58.369 -1.45%
2009-04-07 0 6.920 6.920 6.940 6.860 7.000 363,000 2,518,170 6.9371 59.11 59.11 59.28 58.60 59.79 42,498 59.254 0.14%
2009-04-06 0 6.910 6.890 6.940 6.830 7.160 921,000 6,469,460 7.0244 59.02 58.85 59.28 58.34 61.16 107,824 60.000 0.00%
2009-04-03 0 6.910 6.910 6.950 6.870 7.120 552,000 3,854,720 6.9832 59.02 59.02 59.36 58.68 60.82 64,624 59.648 -1.71%
2009-04-02 0 7.030 7.020 7.060 6.800 7.200 758,000 5,255,600 6.9335 60.05 59.96 60.30 58.08 61.50 88,741 59.224 3.38%
2009-04-01 0 6.800 6.780 6.820 6.730 6.950 685,000 4,671,580 6.8198 58.08 57.91 58.25 57.49 59.36 80,195 58.253 -0.15%
2009-03-31 0 6.810 6.800 6.810 6.710 7.000 1,055,000 7,224,160 6.8475 58.17 58.08 58.17 57.31 59.79 123,512 58.489 -4.08%
2009-03-30 0 7.100 7.030 7.050 7.030 7.280 628,000 4,480,220 7.1341 60.65 60.05 60.22 60.05 62.18 73,522 60.937 0.46%
2009-03-27 0 7.240 7.240 7.280 7.210 7.480 1,388,000 10,102,810 7.2787 60.37 60.37 60.70 60.12 62.37 166,470 60.689 -0.14%
2009-03-26 0 7.250 7.220 7.250 7.150 7.700 1,507,000 11,074,750 7.3489 60.45 60.20 60.45 59.62 64.20 180,742 61.274 1.40%
2009-03-25 0 7.150 7.160 7.170 7.040 7.280 1,564,000 11,183,590 7.1506 59.62 59.70 59.78 58.70 60.70 187,578 59.621 0.70%
2009-03-24 0 7.100 7.090 7.100 7.080 7.600 1,873,000 13,726,740 7.3287 59.20 59.12 59.20 59.03 63.37 224,638 61.106 -3.53%
2009-03-23 0 7.360 7.360 7.380 7.100 7.530 1,421,000 10,411,110 7.3266 61.37 61.37 61.53 59.20 62.78 170,428 61.088 -2.65%
2009-03-20 0 7.560 7.550 7.560 6.700 8.120 6,143,000 47,071,840 7.6627 63.03 62.95 63.03 55.86 67.70 736,760 63.890 11.50%
2009-03-19 0 6.780 6.770 6.780 6.750 6.910 1,162,485 7,915,494 6.8091 56.53 56.45 56.53 56.28 57.61 139,423 56.773 -0.59%
2009-03-18 0 6.820 6.820 6.860 6.750 6.980 1,164,986 8,021,886 6.8858 56.86 56.86 57.20 56.28 58.20 139,723 57.413 0.29%
2009-03-17 0 6.800 6.800 6.870 6.800 7.000 1,889,000 12,995,950 6.8798 56.70 56.70 57.28 56.70 58.36 226,557 57.363 -4.23%
2009-03-16 0 7.100 7.100 7.110 7.050 7.350 1,226,972 8,771,847 7.1492 59.20 59.20 59.28 58.78 61.28 147,157 59.609 -2.74%
2009-03-13 0 7.300 7.300 7.320 7.300 7.720 1,056,000 7,908,140 7.4888 60.87 60.87 61.03 60.87 64.37 126,651 62.440 -1.88%
2009-03-12 0 7.440 7.440 7.500 7.440 7.970 1,170,000 9,024,420 7.7132 62.03 62.03 62.53 62.03 66.45 140,324 64.311 -0.80%
2009-03-11 0 7.500 7.500 7.600 7.350 8.040 673,485 5,154,019 7.6528 62.53 62.53 63.37 61.28 67.04 80,774 63.808 -4.09%
2009-03-10 0 7.820 7.790 7.840 7.600 8.150 681,000 5,357,940 7.8678 65.20 64.95 65.37 63.37 67.95 81,676 65.600 3.17%
2009-03-09 0 7.580 7.540 7.580 6.970 8.380 1,834,000 14,365,520 7.8329 63.20 62.87 63.20 58.11 69.87 219,961 65.309 10.82%
2009-03-06 0 6.840 6.840 7.000 6.750 7.180 307,000 2,129,620 6.9369 57.03 57.03 58.36 56.28 59.87 36,820 57.839 -2.98%
2009-03-05 0 7.050 7.000 7.050 6.900 7.500 344,000 2,459,910 7.1509 58.78 58.36 58.78 57.53 62.53 41,258 59.623 -3.95%
2009-03-04 0 7.340 7.330 7.400 7.170 7.740 332,000 2,445,090 7.3647 61.20 61.12 61.70 59.78 64.53 39,818 61.406 2.37%
2009-03-03 0 7.170 7.170 7.200 6.780 7.800 501,000 3,651,420 7.2883 59.78 59.78 60.03 56.53 65.04 60,087 60.768 -1.10%
2009-03-02 0 7.250 7.220 7.370 7.250 7.670 378,000 2,789,370 7.3793 60.45 60.20 61.45 60.45 63.95 45,335 61.527 -9.38%
2009-02-27 0 8.000 7.990 8.000 7.770 9.050 1,016,000 8,299,530 8.1688 66.70 66.62 66.70 64.79 75.46 121,854 68.110 -9.09%
2009-02-26 0 8.800 8.750 8.890 8.710 10.46 1,118,000 10,286,720 9.2010 73.37 72.96 74.12 72.62 87.21 134,087 76.717 -15.38%
2009-02-25 0 10.40 10.36 10.40 10.30 11.56 586,000 6,319,680 10.784 86.71 86.38 86.71 85.88 96.39 70,282 89.919 -2.62%
2009-02-24 0 10.68 10.68 10.88 10.38 11.70 493,000 5,342,520 10.837 89.05 89.05 90.72 86.55 97.55 59,128 90.355 -11.00%
2009-02-23 0 12.00 11.92 12.10 11.80 13.10 319,000 3,960,260 12.415 100.1 99.39 100.9 98.39 109.2 38,259 103.51 -4.00%
2009-02-20 0 12.50 12.40 12.60 12.00 13.96 322,000 4,102,000 12.739 104.2 103.4 105.1 100.1 116.4 38,619 106.22 -2.34%
2009-02-19 0 12.80 12.80 12.92 12.50 14.38 311,000 4,139,560 13.311 106.7 106.7 107.7 104.2 119.9 37,300 110.98 -10.99%
2009-02-18 0 14.38 14.30 14.38 10.50 15.46 497,876 6,671,719 13.400 119.9 119.2 119.9 87.55 128.9 59,713 111.73 18.45%
2009-02-17 0 12.14 12.14 12.38 12.02 13.20 220,000 2,796,060 12.709 101.2 101.2 103.2 100.2 110.1 26,386 105.97 -18.19%
2009-02-16 0 14.84 14.90 14.98 14.84 17.18 287,000 4,509,980 15.714 123.7 124.2 124.9 123.7 143.2 34,421 131.02 -7.13%
2009-02-13 0 15.98 15.90 15.98 15.00 18.40 612,000 10,210,920 16.685 133.2 132.6 133.2 125.1 153.4 73,400 139.11 -0.13%
2009-02-12 0 16.00 15.90 16.00 14.60 27.90 1,460,000 29,750,380 20.377 133.4 132.6 133.4 121.7 232.6 175,105 169.90 -30.43%
2009-02-11 0 23.00 23.00 23.30 9.800 30.00 1,473,000 31,975,060 21.707 191.8 191.8 194.3 81.71 250.1 176,664 180.99 134.93%
2009-02-10 0 9.790 9.400 9.780 6.610 10.00 468,000 3,977,100 8.4981 81.63 78.38 81.54 55.11 83.38 56,130 70.856

Webb-site Database - Powered By Linux Group

Back to top