Come Sure Group (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00794  2009-02-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.184 0.170 - - - 0 0 - 0.184 0.170 - - - 0 - 0.00%
2026-02-03 0 0.184 0.171 - - - 0 0 - 0.184 0.171 - - - 0 - 0.00%
2026-02-02 0 0.184 0.170 - - - 0 0 - 0.184 0.170 - - - 0 - 0.00%
2026-01-30 0 0.184 0.177 - - - 0 0 - 0.184 0.177 - - - 0 - 0.00%
2026-01-29 0 0.184 0.178 - - - 0 0 - 0.184 0.178 - - - 0 - 0.00%
2026-01-28 0 0.184 0.177 - 0.184 0.184 16,000 2,944 0.1840 0.184 0.177 - 0.184 0.184 16,000 0.1840 0.00%
2026-01-27 0 0.184 0.184 - 0.182 0.182 30,000 5,340 0.1780 0.184 0.184 - 0.182 0.182 30,000 0.1780 1.66%
2026-01-26 0 0.181 0.182 - 0.171 0.171 18,000 3,078 0.1710 0.181 0.182 - 0.171 0.171 18,000 0.1710 -9.50%
2026-01-23 0 0.200 0.171 - - - 0 0 - 0.200 0.171 - - - 0 - 0.00%
2026-01-22 0 0.200 0.171 - - - 0 0 - 0.200 0.171 - - - 0 - 0.00%
2026-01-21 0 0.200 0.171 - - - 0 0 - 0.200 0.171 - - - 0 - 0.00%
2026-01-20 0 0.200 0.171 - - - 0 0 - 0.200 0.171 - - - 0 - 0.00%
2026-01-19 0 0.200 0.171 - - - 0 0 - 0.200 0.171 - - - 0 - 0.00%
2026-01-16 0 0.200 0.171 - - - 0 0 - 0.200 0.171 - - - 0 - 0.00%
2026-01-15 0 0.200 0.171 - - - 0 0 - 0.200 0.171 - - - 0 - 0.00%
2026-01-14 0 0.200 0.175 - - - 0 0 - 0.200 0.175 - - - 0 - 0.00%
2026-01-13 0 0.200 0.175 - - - 0 0 - 0.200 0.175 - - - 0 - 0.00%
2026-01-09 0 0.200 0.171 - - - 0 0 - 0.200 0.171 - - - 0 - 0.00%
2026-01-08 0 0.200 0.175 - - - 0 0 - 0.200 0.175 - - - 0 - 0.00%
2026-01-07 0 0.200 0.171 - - - 0 0 - 0.200 0.171 - - - 0 - 0.00%
2026-01-06 0 0.200 0.171 - - - 0 0 - 0.200 0.171 - - - 0 - 0.00%
2026-01-05 0 0.200 0.171 - - - 0 0 - 0.200 0.171 - - - 0 - 0.00%
2025-12-31 0 0.200 0.170 - - - 0 0 - 0.200 0.170 - - - 0 - 0.00%
2025-12-30 0 0.200 0.170 0.223 - - 0 0 - 0.200 0.170 0.223 - - 0 - 0.00%
2025-12-29 0 0.200 0.170 - 0.200 0.200 40,000 8,000 0.2000 0.200 0.170 - 0.200 0.200 40,000 0.2000 0.00%
2025-12-24 0 0.200 0.170 - 0.200 0.200 50,000 10,000 0.2000 0.200 0.170 - 0.200 0.200 50,000 0.2000 0.00%
2025-12-23 0 0.200 0.170 - - - 0 0 - 0.200 0.170 - - - 0 - 0.00%
2025-12-22 0 0.200 0.170 - 0.200 0.200 6,000 1,200 0.2000 0.200 0.170 - 0.200 0.200 6,000 0.2000 1.01%
2025-12-19 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-12-18 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-12-17 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-12-16 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-12-15 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-12-12 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-12-11 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-12-10 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-12-09 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-12-08 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-12-05 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-12-04 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-12-03 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-12-02 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-12-01 0 0.198 0.170 - 0.197 0.198 40,000 7,900 0.1975 0.198 0.170 - 0.197 0.198 40,000 0.1975 1.02%
2025-11-28 0 0.196 0.170 - - - 0 0 - 0.196 0.170 - - - 0 - 0.00%
2025-11-27 0 0.196 0.170 - - - 0 0 - 0.196 0.170 - - - 0 - 0.00%
2025-11-26 0 0.196 0.196 - 0.196 0.196 40,000 7,840 0.1960 0.196 0.196 - 0.196 0.196 40,000 0.1960 0.00%
2025-11-25 0 0.196 0.170 - - - 0 0 - 0.196 0.170 - - - 0 - 0.00%
2025-11-24 0 0.196 0.170 - - - 0 0 - 0.196 0.170 - - - 0 - 0.00%
2025-11-21 0 0.196 0.170 - - - 0 0 - 0.196 0.170 - - - 0 - 0.00%
2025-11-20 0 0.196 0.170 - - - 0 0 - 0.196 0.170 - - - 0 - 0.00%
2025-11-19 0 0.196 0.170 - - - 0 0 - 0.196 0.170 - - - 0 - 0.00%
2025-11-18 0 0.196 0.170 - - - 0 0 - 0.196 0.170 - - - 0 - 0.00%
2025-11-17 0 0.196 0.170 - - - 0 0 - 0.196 0.170 - - - 0 - 0.00%
2025-11-14 0 0.196 0.163 - - - 0 0 - 0.196 0.163 - - - 0 - 0.00%
2025-11-13 0 0.196 0.098 - - - 0 0 - 0.196 0.098 - - - 0 - 0.00%
2025-11-12 0 0.196 0.097 - - - 0 0 - 0.196 0.097 - - - 0 - 0.00%
2025-11-11 0 0.196 0.180 - - - 0 0 - 0.196 0.180 - - - 0 - 0.00%
2025-11-10 0 0.196 0.170 - - - 0 0 - 0.196 0.170 - - - 0 - 0.00%
2025-11-07 0 0.196 0.171 - - - 0 0 - 0.196 0.171 - - - 0 - 0.00%
2025-11-06 0 0.196 0.184 - - - 0 0 - 0.196 0.184 - - - 0 - 0.00%
2025-11-05 0 0.196 0.171 0.199 - - 0 0 - 0.196 0.171 0.199 - - 0 - 0.00%
2025-11-04 0 0.196 0.196 0.216 0.173 0.213 126,000 24,164 0.1918 0.196 0.196 0.216 0.173 0.213 126,000 0.1918 -5.77%
2025-11-03 0 0.208 0.171 0.208 0.184 0.208 128,000 24,126 0.1885 0.208 0.171 0.208 0.184 0.208 128,000 0.1885 13.04%
2025-10-31 0 0.184 0.184 - 0.183 0.183 24,000 4,392 0.1830 0.184 0.184 - 0.183 0.183 24,000 0.1830 0.55%
2025-10-30 0 0.183 0.183 - - - 0 0 - 0.183 0.183 - - - 0 - 0.00%
2025-10-28 0 0.183 0.176 - - - 0 0 - 0.183 0.176 - - - 0 - 0.00%
2025-10-27 0 0.183 0.170 - - - 0 0 - 0.183 0.170 - - - 0 - 0.00%
2025-10-24 0 0.183 0.183 - - - 0 0 - 0.183 0.183 - - - 0 - 2.23%
2025-10-23 0 0.179 0.179 - - - 0 0 - 0.179 0.179 - - - 0 - 1.70%
2025-10-22 0 0.176 0.176 - 0.171 0.171 30,000 5,130 0.1710 0.176 0.176 - 0.171 0.171 30,000 0.1710 -12.00%
2025-10-21 0 0.200 0.200 - 0.200 0.200 74,000 14,800 0.2000 0.200 0.200 - 0.200 0.200 74,000 0.2000 0.00%
2025-10-20 0 0.200 0.171 - - - 0 0 - 0.200 0.171 - - - 0 - 0.00%
2025-10-17 0 0.200 0.171 - - - 0 0 - 0.200 0.171 - - - 0 - 0.00%
2025-10-16 0 0.200 0.171 0.200 - - 0 0 - 0.200 0.171 0.200 - - 0 - 0.00%
2025-10-15 0 0.200 0.171 - 0.200 0.200 10,000 2,000 0.2000 0.200 0.171 - 0.200 0.200 10,000 0.2000 0.00%
2025-10-14 0 0.200 0.172 - - - 0 0 - 0.200 0.172 - - - 0 - 0.00%
2025-10-13 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2025-10-10 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2025-10-09 0 0.200 0.133 0.265 - - 0 0 - 0.200 0.133 0.265 - - 0 - 0.00%
2025-10-08 0 0.200 0.200 - - - 2,000 360 0.1800 0.200 0.200 - - - 2,000 0.1800 0.00%
2025-10-06 0 0.200 0.170 - - - 0 0 - 0.200 0.170 - - - 0 - 0.00%
2025-10-03 0 0.200 0.184 0.205 - - 0 0 - 0.200 0.184 0.205 - - 0 - 0.00%
2025-10-02 0 0.200 0.184 0.205 0.200 0.200 84,000 17,360 0.2067 0.200 0.184 0.205 0.200 0.200 84,000 0.2067 0.00%
2025-09-30 0 0.200 0.184 0.200 - - 6,000 1,200 0.2000 0.200 0.184 0.200 - - 6,000 0.2000 -0.50%
2025-09-29 0 0.201 0.201 0.215 0.201 0.201 16,000 3,216 0.2010 0.201 0.201 0.215 0.201 0.201 16,000 0.2010 -6.51%
2025-09-26 0 0.215 0.185 0.215 - - 0 0 - 0.215 0.185 0.215 - - 0 - 0.00%
2025-09-25 0 0.215 0.200 0.215 0.215 0.216 172,000 37,068 0.2155 0.215 0.200 0.215 0.215 0.216 172,000 0.2155 -0.46%
2025-09-24 0 0.216 0.200 0.216 0.215 0.221 220,000 48,390 0.2200 0.216 0.200 0.216 0.215 0.221 220,000 0.2200 0.00%
2025-09-23 0 0.216 0.200 0.218 - - 0 0 - 0.216 0.200 0.218 - - 0 - 0.00%
2025-09-22 0 0.216 0.202 0.225 0.214 0.216 36,000 7,744 0.2151 0.216 0.202 0.225 0.214 0.216 36,000 0.2151 0.00%
2025-09-19 0 0.216 0.201 0.216 0.211 0.239 40,000 8,886 0.2222 0.216 0.201 0.216 0.211 0.239 40,000 0.2222 -8.09%
2025-09-18 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - -2.08%
2025-09-17 0 0.240 0.240 0.248 0.204 0.242 392,000 87,580 0.2234 0.240 0.240 0.248 0.204 0.242 392,000 0.2234 2.13%
2025-09-16 0 0.235 0.228 0.249 0.218 0.248 296,000 69,402 0.2345 0.235 0.228 0.249 0.218 0.248 296,000 0.2345 -6.00%
2025-09-15 0 0.250 0.246 0.250 0.241 0.380 3,248,000 997,054 0.3070 0.250 0.246 0.250 0.241 0.380 3,248,000 0.3070 19.05%
2025-09-12 0 0.210 0.210 0.240 0.170 0.300 990,000 221,358 0.2236 0.210 0.210 0.240 0.170 0.300 990,000 0.2236 14.13%
2025-09-11 0 0.184 0.163 0.208 - - 0 0 - 0.184 0.163 0.208 - - 0 - 0.00%
2025-09-10 0 0.184 0.184 0.208 0.184 0.184 44,000 8,096 0.1840 0.184 0.184 0.208 0.184 0.184 44,000 0.1840 0.00%
2025-09-09 0 0.184 0.163 0.184 - - 0 0 - 0.184 0.163 0.184 - - 0 - 0.00%
2025-09-08 0 0.184 0.162 0.218 - - 0 0 - 0.184 0.162 0.218 - - 0 - 0.00%
2025-09-05 0 0.184 0.161 0.218 - - 0 0 - 0.184 0.161 0.218 - - 0 - 0.00%
2025-09-04 0 0.184 0.162 - - - 0 0 - 0.184 0.162 - - - 0 - 0.00%
2025-09-03 0 0.184 0.164 - - - 0 0 - 0.184 0.164 - - - 0 - 0.00%
2025-09-02 0 0.184 0.163 0.217 - - 0 0 - 0.184 0.163 0.217 - - 0 - 0.00%
2025-09-01 0 0.184 0.163 - - - 0 0 - 0.184 0.163 - - - 0 - 0.00%
2025-08-29 0 0.184 0.163 0.228 - - 0 0 - 0.184 0.163 0.228 - - 0 - 0.00%
2025-08-28 0 0.184 0.161 0.232 - - 0 0 - 0.184 0.161 0.232 - - 0 - 0.00%
2025-08-27 0 0.184 0.184 - - - 0 0 - 0.184 0.184 - - - 0 - 0.00%
2025-08-26 0 0.184 0.170 0.210 - - 0 0 - 0.184 0.170 0.210 - - 0 - 0.00%
2025-08-25 0 0.184 0.184 0.220 0.182 0.199 48,000 9,104 0.1897 0.184 0.184 0.220 0.182 0.199 48,000 0.1897 13.58%
2025-08-22 0 0.162 0.162 0.183 - - 0 0 - 0.162 0.162 0.183 - - 0 - 0.00%
2025-08-21 0 0.162 0.161 0.177 0.162 0.163 14,000 2,270 0.1621 0.162 0.161 0.177 0.162 0.163 14,000 0.1621 0.00%
2025-08-20 0 0.162 0.161 - - - 0 0 - 0.162 0.161 - - - 0 - 0.00%
2025-08-19 0 0.162 0.161 - - - 0 0 - 0.162 0.161 - - - 0 - 0.00%
2025-08-18 0 0.162 0.161 - - - 0 0 - 0.162 0.161 - - - 0 - 0.00%
2025-08-15 0 0.162 0.161 - - - 0 0 - 0.162 0.161 - - - 0 - 0.00%
2025-08-14 0 0.162 0.161 - - - 0 0 - 0.162 0.161 - - - 0 - 0.62%
2025-08-13 0 0.161 0.161 - 0.161 0.161 6,000 966 0.1610 0.161 0.161 - 0.161 0.161 6,000 0.1610 0.00%
2025-08-12 0 0.161 0.161 - - - 0 0 - 0.161 0.161 - - - 0 - 1.90%
2025-08-11 0 0.158 0.158 - 0.146 0.146 78,000 11,388 0.1460 0.158 0.158 - 0.146 0.146 78,000 0.1460 0.64%
2025-08-08 0 0.157 0.146 0.184 - - 0 0 - 0.157 0.146 0.184 - - 0 - 0.00%
2025-08-07 0 0.157 0.157 0.178 0.153 0.157 98,000 15,302 0.1561 0.157 0.157 0.178 0.153 0.157 98,000 0.1561 -0.63%
2025-08-06 0 0.158 0.140 - - - 0 0 - 0.158 0.140 - - - 0 - 0.00%
2025-08-05 0 0.158 0.140 0.168 - - 0 0 - 0.158 0.140 0.168 - - 0 - 0.00%
2025-08-04 0 0.158 0.158 - 0.158 0.158 232,000 36,656 0.1580 0.158 0.158 - 0.158 0.158 232,000 0.1580 0.00%
2025-08-01 0 0.158 0.140 - - - 0 0 - 0.158 0.140 - - - 0 - 0.00%
2025-07-31 0 0.158 0.140 - - - 0 0 - 0.158 0.140 - - - 0 - 0.00%
2025-07-30 0 0.158 0.140 - - - 0 0 - 0.158 0.140 - - - 0 - 0.00%
2025-07-29 0 0.158 0.140 - - - 0 0 - 0.158 0.140 - - - 0 - 0.00%
2025-07-28 0 0.158 0.140 - - - 0 0 - 0.158 0.140 - - - 0 - 0.00%
2025-07-25 0 0.158 0.140 - - - 0 0 - 0.158 0.140 - - - 0 - 0.00%
2025-07-24 0 0.158 0.140 - - - 0 0 - 0.158 0.140 - - - 0 - 0.00%
2025-07-23 0 0.158 0.140 - - - 0 0 - 0.158 0.140 - - - 0 - 0.00%
2025-07-22 0 0.158 0.158 - 0.157 0.158 58,000 9,162 0.1580 0.158 0.158 - 0.157 0.158 58,000 0.1580 0.00%
2025-07-21 0 0.158 0.140 - - - 0 0 - 0.158 0.140 - - - 0 - 0.00%
2025-07-18 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-07-17 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-07-16 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-07-15 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-07-14 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-07-11 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-07-10 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - -5.95%
2025-07-09 0 0.168 - 0.166 - - 0 0 - 0.168 - 0.166 - - 0 - 0.00%
2025-07-08 0 0.168 - 0.184 - - 0 0 - 0.168 - 0.184 - - 0 - 0.00%
2025-07-07 0 0.168 0.148 0.184 - - 0 0 - 0.168 0.148 0.184 - - 0 - 0.00%
2025-07-04 0 0.168 - 0.184 - - 0 0 - 0.168 - 0.184 - - 0 - 0.00%
2025-07-03 0 0.168 0.148 0.184 - - 0 0 - 0.168 0.148 0.184 - - 0 - 0.00%
2025-07-02 0 0.168 0.168 0.184 - - 0 0 - 0.168 0.168 0.184 - - 0 - 0.60%
2025-06-30 0 0.167 0.104 0.184 0.167 0.167 10,000 1,670 0.1670 0.167 0.104 0.184 0.167 0.167 10,000 0.1670 -0.60%
2025-06-27 0 0.168 0.162 0.184 - - 0 0 - 0.168 0.162 0.184 - - 0 - 0.00%
2025-06-26 0 0.168 0.161 0.184 - - 0 0 - 0.168 0.161 0.184 - - 0 - 0.00%
2025-06-25 0 0.168 - 0.184 - - 0 0 - 0.168 - 0.184 - - 0 - 0.00%
2025-06-24 0 0.168 0.160 0.184 - - 0 0 - 0.168 0.160 0.184 - - 0 - 0.00%
2025-06-23 0 0.168 0.161 0.184 - - 0 0 - 0.168 0.161 0.184 - - 0 - 0.00%
2025-06-20 0 0.168 0.168 0.183 0.165 0.168 32,000 5,338 0.1668 0.168 0.168 0.183 0.165 0.168 32,000 0.1668 3.07%
2025-06-19 0 0.163 - 0.184 - - 0 0 - 0.163 - 0.184 - - 0 - 0.00%
2025-06-18 0 0.163 0.143 0.184 0.163 0.163 4,000 652 0.1630 0.163 0.143 0.184 0.163 0.163 4,000 0.1630 0.00%
2025-06-17 0 0.163 - 0.184 - - 0 0 - 0.163 - 0.184 - - 0 - 0.00%
2025-06-16 0 0.163 0.140 0.163 - - 0 0 - 0.163 0.140 0.163 - - 0 - 0.00%
2025-06-13 0 0.163 0.142 0.163 - - 0 0 - 0.163 0.142 0.163 - - 0 - -0.61%
2025-06-12 0 0.164 0.142 0.164 - - 0 0 - 0.164 0.142 0.164 - - 0 - 0.00%
2025-06-11 0 0.164 0.142 0.164 - - 0 0 - 0.164 0.142 0.164 - - 0 - 0.00%
2025-06-10 0 0.164 0.143 0.184 - - 0 0 - 0.164 0.143 0.184 - - 0 - 0.00%
2025-06-09 0 0.164 0.143 0.165 0.164 0.165 176,000 28,990 0.1647 0.164 0.143 0.165 0.164 0.165 176,000 0.1647 -1.20%
2025-06-06 0 0.166 0.127 0.166 0.166 0.167 100,000 16,696 0.1670 0.166 0.127 0.166 0.166 0.167 100,000 0.1670 -1.19%
2025-06-05 0 0.168 0.140 0.184 - - 0 0 - 0.168 0.140 0.184 - - 0 - 0.00%
2025-06-04 0 0.168 0.130 0.168 - - 0 0 - 0.168 0.130 0.168 - - 0 - 0.00%
2025-06-03 0 0.168 - 0.168 0.168 0.168 200,000 33,600 0.1680 0.168 - 0.168 0.168 0.168 200,000 0.1680 0.00%
2025-06-02 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2025-05-30 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2025-05-29 0 0.168 - 0.184 - - 0 0 - 0.168 - 0.184 - - 0 - 0.00%
2025-05-28 0 0.168 0.148 0.184 - - 0 0 - 0.168 0.148 0.184 - - 0 - 0.00%
2025-05-27 0 0.168 - 0.184 - - 0 0 - 0.168 - 0.184 - - 0 - 0.00%
2025-05-26 0 0.168 0.140 0.184 - - 0 0 - 0.168 0.140 0.184 - - 0 - 0.00%
2025-05-23 0 0.168 - 0.184 - - 0 0 - 0.168 - 0.184 - - 0 - 0.00%
2025-05-22 0 0.168 - 0.184 - - 0 0 - 0.168 - 0.184 - - 0 - 0.00%
2025-05-21 0 0.168 - 0.184 - - 0 0 - 0.168 - 0.184 - - 0 - 0.00%
2025-05-20 0 0.168 - 0.184 - - 0 0 - 0.168 - 0.184 - - 0 - 0.00%
2025-05-19 0 0.168 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2025-05-16 0 0.168 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2025-05-15 0 0.168 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2025-05-14 0 0.168 - 0.208 - - 0 0 - 0.168 - 0.208 - - 0 - 0.00%
2025-05-13 0 0.168 0.168 - 0.168 0.168 70,000 11,760 0.1680 0.168 0.168 - 0.168 0.168 70,000 0.1680 0.00%
2025-05-12 0 0.168 0.168 0.238 0.167 0.167 62,000 10,398 0.1677 0.168 0.168 0.238 0.167 0.167 62,000 0.1677 7.69%
2025-05-09 0 0.156 0.147 - - - 0 0 - 0.156 0.147 - - - 0 - 0.00%
2025-05-08 0 0.156 0.147 - - - 0 0 - 0.156 0.147 - - - 0 - 0.00%
2025-05-07 0 0.156 0.147 0.178 - - 0 0 - 0.156 0.147 0.178 - - 0 - 0.00%
2025-05-06 0 0.156 0.147 - - - 0 0 - 0.156 0.147 - - - 0 - 0.00%
2025-05-02 0 0.156 0.147 - - - 0 0 - 0.156 0.147 - - - 0 - 0.00%
2025-04-30 0 0.156 0.147 - - - 0 0 - 0.156 0.147 - - - 0 - 0.00%
2025-04-29 0 0.156 0.147 - - - 0 0 - 0.156 0.147 - - - 0 - 0.00%
2025-04-28 0 0.156 0.147 - - - 0 0 - 0.156 0.147 - - - 0 - 0.00%
2025-04-25 0 0.156 0.156 0.204 0.147 0.150 102,000 15,222 0.1492 0.156 0.156 0.204 0.147 0.150 102,000 0.1492 0.65%
2025-04-24 0 0.155 0.155 0.183 0.140 0.163 1,226,000 172,570 0.1408 0.155 0.155 0.183 0.140 0.163 1,226,000 0.1408 -14.36%
2025-04-23 0 0.181 0.163 0.181 - - 0 0 - 0.181 0.163 0.181 - - 0 - 0.00%
2025-04-22 0 0.181 0.163 - - - 0 0 - 0.181 0.163 - - - 0 - 0.00%
2025-04-17 0 0.181 0.160 0.181 - - 0 0 - 0.181 0.160 0.181 - - 0 - 0.00%
2025-04-16 0 0.181 0.170 - - - 0 0 - 0.181 0.170 - - - 0 - 0.00%
2025-04-15 0 0.181 0.170 - - - 0 0 - 0.181 0.170 - - - 0 - 0.00%
2025-04-14 0 0.181 0.170 - - - 0 0 - 0.181 0.170 - - - 0 - 0.00%
2025-04-11 0 0.181 0.170 - - - 0 0 - 0.181 0.170 - - - 0 - 0.00%
2025-04-10 0 0.181 0.170 - - - 0 0 - 0.181 0.170 - - - 0 - 0.00%
2025-04-09 0 0.181 0.170 - 0.181 0.181 300,000 54,300 0.1810 0.181 0.170 - 0.181 0.181 300,000 0.1810 0.00%
2025-04-08 0 0.181 0.170 - - - 0 0 - 0.181 0.170 - - - 0 - 0.00%
2025-04-07 0 0.181 0.170 - - - 0 0 - 0.181 0.170 - - - 0 - 0.00%
2025-04-03 0 0.181 0.170 0.185 0.171 0.185 216,000 38,124 0.1765 0.181 0.170 0.185 0.171 0.185 216,000 0.1765 -2.16%
2025-04-02 0 0.185 0.170 - - - 0 0 - 0.185 0.170 - - - 0 - 0.00%
2025-04-01 0 0.185 0.170 - - - 0 0 - 0.185 0.170 - - - 0 - 0.00%
2025-03-31 0 0.185 0.170 0.197 - - 0 0 - 0.185 0.170 0.197 - - 0 - 0.00%
2025-03-28 0 0.185 0.170 0.185 - - 0 0 - 0.185 0.170 0.185 - - 0 - 0.00%
2025-03-27 0 0.185 0.170 0.185 - - 0 0 - 0.185 0.170 0.185 - - 0 - 0.00%
2025-03-26 0 0.185 0.185 0.200 - - 0 0 - 0.185 0.185 0.200 - - 0 - 0.00%
2025-03-25 0 0.185 0.185 0.200 - - 0 0 - 0.185 0.185 0.200 - - 0 - 0.00%
2025-03-24 0 0.185 0.185 0.199 - - 0 0 - 0.185 0.185 0.199 - - 0 - 0.00%
2025-03-21 0 0.185 0.185 0.199 - - 0 0 - 0.185 0.185 0.199 - - 0 - 2.78%
2025-03-20 0 0.180 0.180 0.199 - - 0 0 - 0.180 0.180 0.199 - - 0 - 0.00%
2025-03-19 0 0.180 0.180 0.199 - - 0 0 - 0.180 0.180 0.199 - - 0 - 0.00%
2025-03-18 0 0.180 0.180 0.194 - - 0 0 - 0.180 0.180 0.194 - - 0 - 0.00%
2025-03-17 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2025-03-14 0 0.180 0.173 0.199 - - 0 0 - 0.180 0.173 0.199 - - 0 - 0.00%
2025-03-13 0 0.180 0.173 0.199 - - 0 0 - 0.180 0.173 0.199 - - 0 - 0.00%
2025-03-12 0 0.180 0.180 0.199 0.180 0.181 76,000 13,694 0.1802 0.180 0.180 0.199 0.180 0.181 76,000 0.1802 4.05%
2025-03-11 0 0.173 0.173 0.198 0.171 0.171 4,000 684 0.1710 0.173 0.173 0.198 0.171 0.171 4,000 0.1710 -10.82%
2025-03-10 0 0.194 0.170 0.194 - - 0 0 - 0.194 0.170 0.194 - - 0 - 0.00%
2025-03-07 0 0.194 0.170 0.194 - - 0 0 - 0.194 0.170 0.194 - - 0 - -0.51%
2025-03-06 0 0.195 0.170 0.195 - - 0 0 - 0.195 0.170 0.195 - - 0 - -0.51%
2025-03-05 0 0.196 0.170 - - - 0 0 - 0.196 0.170 - - - 0 - 0.00%
2025-03-04 0 0.196 0.170 - - - 0 0 - 0.196 0.170 - - - 0 - 0.00%
2025-03-03 0 0.196 0.170 - - - 0 0 - 0.196 0.170 - - - 0 - 0.00%
2025-02-28 0 0.196 0.170 - - - 0 0 - 0.196 0.170 - - - 0 - 0.00%
2025-02-27 0 0.196 0.170 - - - 0 0 - 0.196 0.170 - - - 0 - 0.00%
2025-02-26 0 0.196 0.170 0.197 - - 0 0 - 0.196 0.170 0.197 - - 0 - 0.00%
2025-02-25 0 0.196 0.170 0.198 - - 0 0 - 0.196 0.170 0.198 - - 0 - 0.00%
2025-02-24 0 0.196 0.170 0.199 - - 0 0 - 0.196 0.170 0.199 - - 0 - 0.00%
2025-02-21 0 0.196 0.170 - - - 0 0 - 0.196 0.170 - - - 0 - 0.00%
2025-02-20 0 0.196 0.170 0.198 - - 0 0 - 0.196 0.170 0.198 - - 0 - 0.00%
2025-02-19 0 0.196 0.170 0.198 - - 0 0 - 0.196 0.170 0.198 - - 0 - 0.00%
2025-02-18 0 0.196 0.170 0.198 - - 0 0 - 0.196 0.170 0.198 - - 0 - 0.00%
2025-02-17 0 0.196 0.170 0.198 - - 0 0 - 0.196 0.170 0.198 - - 0 - 0.00%
2025-02-14 0 0.196 0.170 - - - 0 0 - 0.196 0.170 - - - 0 - 0.00%
2025-02-13 0 0.196 0.170 0.260 - - 0 0 - 0.196 0.170 0.260 - - 0 - 0.00%
2025-02-12 0 0.196 0.170 - - - 0 0 - 0.196 0.170 - - - 0 - 0.00%
2025-02-11 0 0.196 0.170 0.197 - - 0 0 - 0.196 0.170 0.197 - - 0 - 0.00%
2025-02-10 0 0.196 0.170 0.196 - - 0 0 - 0.196 0.170 0.196 - - 0 - -1.01%
2025-02-07 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-02-06 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-02-05 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-02-04 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-02-03 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-01-28 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-01-27 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-01-24 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-01-23 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-01-22 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-01-21 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-01-20 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-01-17 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-01-16 0 0.198 0.170 - - - 0 0 - 0.198 0.170 - - - 0 - 0.00%
2025-01-15 0 0.198 0.170 0.199 - - 0 0 - 0.198 0.170 0.199 - - 0 - 0.00%
2025-01-14 0 0.198 0.170 0.198 - - 0 0 - 0.198 0.170 0.198 - - 0 - 0.00%
2025-01-13 0 0.198 0.172 0.198 - - 0 0 - 0.198 0.172 0.198 - - 0 - 0.00%
2025-01-10 0 0.198 0.170 0.200 - - 0 0 - 0.198 0.170 0.200 - - 0 - 0.00%
2025-01-09 0 0.198 0.170 0.200 - - 0 0 - 0.198 0.170 0.200 - - 0 - 0.00%
2025-01-08 0 0.198 0.170 0.200 - - 0 0 - 0.198 0.170 0.200 - - 0 - 0.00%
2025-01-07 0 0.198 0.170 0.200 - - 0 0 - 0.198 0.170 0.200 - - 0 - 0.00%
2025-01-06 0 0.198 0.170 0.200 - - 0 0 - 0.198 0.170 0.200 - - 0 - 0.00%
2025-01-03 0 0.198 0.170 0.198 - - 0 0 - 0.198 0.170 0.198 - - 0 - -0.50%
2025-01-02 0 0.199 0.170 - - - 0 0 - 0.199 0.170 - - - 0 - 0.00%
2024-12-31 0 0.199 0.170 - - - 0 0 - 0.199 0.170 - - - 0 - 0.00%
2024-12-30 0 0.199 0.170 0.200 - - 0 0 - 0.199 0.170 0.200 - - 0 - 0.00%
2024-12-27 0 0.199 0.170 0.199 - - 0 0 - 0.199 0.170 0.199 - - 0 - 0.00%
2024-12-24 0 0.199 0.170 - - - 0 0 - 0.199 0.170 - - - 0 - 0.00%
2024-12-23 0 0.199 0.170 0.199 - - 0 0 - 0.199 0.170 0.199 - - 0 - 0.00%
2024-12-20 0 0.199 0.170 0.200 - - 0 0 - 0.199 0.170 0.200 - - 0 - 0.00%
2024-12-19 0 0.199 0.170 0.200 - - 0 0 - 0.199 0.170 0.200 - - 0 - 0.00%
2024-12-18 0 0.199 0.170 0.200 - - 0 0 - 0.199 0.170 0.200 - - 0 - 0.00%
2024-12-17 0 0.199 0.170 0.200 - - 0 0 - 0.199 0.170 0.200 - - 0 - 0.00%
2024-12-16 0 0.199 0.170 0.200 - - 0 0 - 0.199 0.170 0.200 - - 0 - 0.00%
2024-12-13 0 0.199 0.170 0.200 - - 0 0 - 0.199 0.170 0.200 - - 0 - 0.00%
2024-12-12 0 0.199 0.170 0.200 - - 0 0 - 0.199 0.170 0.200 - - 0 - 0.00%
2024-12-11 0 0.199 0.170 - - - 0 0 - 0.199 0.170 - - - 0 - 0.00%
2024-12-10 0 0.199 0.170 - - - 0 0 - 0.199 0.170 - - - 0 - 0.00%
2024-12-09 0 0.199 0.170 0.199 - - 0 0 - 0.199 0.170 0.199 - - 0 - 0.00%
2024-12-06 0 0.199 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2024-12-05 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2024-12-04 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2024-12-03 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2024-12-02 0 0.199 0.170 0.199 - - 0 0 - 0.199 0.170 0.199 - - 0 - -0.50%
2024-11-29 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-11-28 0 0.200 0.171 0.200 - - 0 0 - 0.200 0.171 0.200 - - 0 - 0.00%
2024-11-27 0 0.200 0.172 0.200 - - 0 0 - 0.200 0.172 0.200 - - 0 - 0.00%
2024-11-26 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-11-25 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-11-22 0 0.200 0.170 - - - 0 0 - 0.200 0.170 - - - 0 - 0.00%
2024-11-21 0 0.200 0.170 - - - 0 0 - 0.200 0.170 - - - 0 - 0.00%
2024-11-20 0 0.200 - 0.200 0.200 0.200 4,000 800 0.2000 0.200 - 0.200 0.200 0.200 4,000 0.2000 4.71%
2024-11-19 0 0.191 0.171 - - - 0 0 - 0.191 0.171 - - - 0 - 0.00%
2024-11-18 0 0.191 0.171 - - - 0 0 - 0.191 0.171 - - - 0 - 0.00%
2024-11-15 0 0.191 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2024-11-14 0 0.191 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2024-11-13 0 0.191 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2024-11-12 0 0.191 - 0.220 - - 0 0 - 0.191 - 0.220 - - 0 - 0.00%
2024-11-11 0 0.191 0.167 - - - 0 0 - 0.191 0.167 - - - 0 - 0.00%
2024-11-08 0 0.191 0.167 - - - 0 0 - 0.191 0.167 - - - 0 - 0.00%
2024-11-07 0 0.191 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2024-11-06 0 0.191 0.167 - - - 0 0 - 0.191 0.167 - - - 0 - 0.00%
2024-11-05 0 0.191 0.171 - - - 0 0 - 0.191 0.171 - - - 0 - 0.00%
2024-11-04 0 0.191 0.167 0.200 - - 0 0 - 0.191 0.167 0.200 - - 0 - 0.00%
2024-11-01 0 0.191 0.191 - 0.189 0.190 28,000 5,318 0.1899 0.191 0.191 - 0.189 0.190 28,000 0.1899 3.24%
2024-10-31 0 0.185 0.161 - - - 0 0 - 0.185 0.161 - - - 0 - 0.00%
2024-10-30 0 0.185 0.161 - - - 0 0 - 0.185 0.161 - - - 0 - 0.00%
2024-10-29 0 0.185 0.161 - - - 0 0 - 0.185 0.161 - - - 0 - 0.00%
2024-10-28 0 0.185 0.167 - - - 0 0 - 0.185 0.167 - - - 0 - 0.00%
2024-10-25 0 0.185 0.167 - - - 0 0 - 0.185 0.167 - - - 0 - 0.00%
2024-10-24 0 0.185 0.167 - - - 0 0 - 0.185 0.167 - - - 0 - 0.00%
2024-10-23 0 0.185 0.167 - - - 0 0 - 0.185 0.167 - - - 0 - 0.00%
2024-10-22 0 0.185 0.161 0.225 - - 0 0 - 0.185 0.161 0.225 - - 0 - 0.00%
2024-10-21 0 0.185 0.185 - 0.184 0.185 56,000 10,354 0.1849 0.185 0.185 - 0.184 0.185 56,000 0.1849 1.09%
2024-10-18 0 0.183 0.160 - - - 0 0 - 0.183 0.160 - - - 0 - 0.00%
2024-10-17 0 0.183 0.160 0.190 - - 0 0 - 0.183 0.160 0.190 - - 0 - 0.00%
2024-10-16 0 0.183 0.183 0.191 0.183 0.191 38,000 7,100 0.1868 0.183 0.183 0.191 0.183 0.191 38,000 0.1868 0.55%
2024-10-15 0 0.182 0.182 0.220 0.182 0.182 28,000 5,096 0.1820 0.182 0.182 0.220 0.182 0.182 28,000 0.1820 0.55%
2024-10-14 0 0.181 0.161 - - - 0 0 - 0.181 0.161 - - - 0 - 0.00%
2024-10-10 0 0.181 0.181 - - - 0 0 - 0.181 0.181 - - - 0 - 0.56%
2024-10-09 0 0.180 0.180 0.220 0.180 0.180 44,000 7,920 0.1800 0.180 0.180 0.220 0.180 0.180 44,000 0.1800 -10.00%
2024-10-08 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2024-10-07 0 0.200 0.200 0.220 0.200 0.200 14,000 2,800 0.2000 0.200 0.200 0.220 0.200 0.200 14,000 0.2000 14.29%
2024-10-04 0 0.175 0.175 0.200 - - 0 0 - 0.175 0.175 0.200 - - 0 - 2.94%
2024-10-03 0 0.170 0.170 0.200 0.170 0.170 30,000 5,100 0.1700 0.170 0.170 0.200 0.170 0.170 30,000 0.1700 1.80%
2024-10-02 0 0.167 0.167 0.199 0.167 0.170 50,000 8,378 0.1676 0.167 0.167 0.199 0.167 0.170 50,000 0.1676 -9.73%
2024-09-30 0 0.185 0.167 0.199 - - 0 0 - 0.185 0.167 0.199 - - 0 - 0.00%
2024-09-27 0 0.185 0.168 0.200 - - 0 0 - 0.185 0.168 0.200 - - 0 - 0.00%
2024-09-26 0 0.185 0.168 0.200 - - 0 0 - 0.185 0.168 0.200 - - 0 - 0.00%
2024-09-25 0 0.185 0.165 0.200 - - 0 0 - 0.185 0.165 0.200 - - 0 - 0.00%
2024-09-24 0 0.185 0.170 0.185 - - 0 0 - 0.185 0.170 0.185 - - 0 - -7.50%
2024-09-23 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-09-20 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-09-19 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-09-17 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-09-16 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-09-13 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-09-12 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-11 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-10 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-09 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-09-05 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-04 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-03 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-02 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-08-30 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-29 0 0.200 0.150 0.200 - - 2,000 400 0.2000 0.200 0.150 0.200 - - 2,000 0.2000 0.00%
2024-08-28 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-27 0 0.200 0.160 0.190 0.200 0.200 6,000 1,196 0.1993 0.200 0.160 0.190 0.200 0.200 6,000 0.1993 17.65%
2024-08-26 0 0.170 0.160 - - - 0 0 - 0.170 0.160 - - - 0 - 0.00%
2024-08-23 0 0.170 0.160 - - - 0 0 - 0.170 0.160 - - - 0 - 0.00%
2024-08-22 0 0.170 0.150 0.192 0.170 0.180 218,000 37,080 0.1701 0.170 0.150 0.192 0.170 0.180 218,000 0.1701 -10.53%
2024-08-21 0 0.190 0.180 0.200 - - 0 0 - 0.190 0.180 0.200 - - 0 - 0.00%
2024-08-20 0 0.190 0.180 0.200 - - 0 0 - 0.190 0.180 0.200 - - 0 - 0.00%
2024-08-19 0 0.190 0.180 0.195 - - 0 0 - 0.190 0.180 0.195 - - 0 - 0.00%
2024-08-16 0 0.190 0.180 0.200 - - 0 0 - 0.190 0.180 0.200 - - 0 - 0.00%
2024-08-15 0 0.190 0.180 0.201 - - 0 0 - 0.190 0.180 0.201 - - 0 - 0.00%
2024-08-14 0 0.190 0.180 0.190 - - 0 0 - 0.190 0.180 0.190 - - 0 - 0.00%
2024-08-13 0 0.190 0.180 0.190 - - 0 0 - 0.190 0.180 0.190 - - 0 - -4.04%
2024-08-12 0 0.198 0.180 0.200 - - 0 0 - 0.198 0.180 0.200 - - 0 - 0.00%
2024-08-09 0 0.198 0.180 0.200 - - 0 0 - 0.198 0.180 0.200 - - 0 - 0.00%
2024-08-08 0 0.198 0.180 0.200 - - 0 0 - 0.198 0.180 0.200 - - 0 - 0.00%
2024-08-07 0 0.198 0.180 0.200 - - 0 0 - 0.198 0.180 0.200 - - 0 - 0.00%
2024-08-06 0 0.198 0.180 0.200 - - 0 0 - 0.198 0.180 0.200 - - 0 - 0.00%
2024-08-05 0 0.198 0.180 0.200 - - 0 0 - 0.198 0.180 0.200 - - 0 - 0.00%
2024-08-02 0 0.198 0.180 0.198 - - 0 0 - 0.198 0.180 0.198 - - 0 - 0.00%
2024-08-01 0 0.198 0.180 0.200 - - 0 0 - 0.198 0.180 0.200 - - 0 - 0.00%
2024-07-31 0 0.198 0.180 0.198 - - 0 0 - 0.198 0.180 0.198 - - 0 - 0.00%
2024-07-30 0 0.198 0.180 0.198 - - 0 0 - 0.198 0.180 0.198 - - 0 - -1.00%
2024-07-29 0 0.200 0.180 0.201 - - 0 0 - 0.200 0.180 0.201 - - 0 - 0.00%
2024-07-26 0 0.200 0.180 0.201 - - 0 0 - 0.200 0.180 0.201 - - 0 - 0.00%
2024-07-25 0 0.200 0.180 0.201 - - 0 0 - 0.200 0.180 0.201 - - 0 - 0.00%
2024-07-24 0 0.200 0.180 0.201 - - 0 0 - 0.200 0.180 0.201 - - 0 - 0.00%
2024-07-23 0 0.200 0.180 0.201 - - 0 0 - 0.200 0.180 0.201 - - 0 - 0.00%
2024-07-22 0 0.200 0.180 0.201 - - 0 0 - 0.200 0.180 0.201 - - 0 - 0.00%
2024-07-19 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2024-07-18 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2024-07-17 0 0.200 0.180 0.200 0.198 0.200 200,000 39,960 0.1998 0.200 0.180 0.200 0.198 0.200 200,000 0.1998 1.01%
2024-07-16 0 0.198 0.180 0.198 - - 0 0 - 0.198 0.180 0.198 - - 0 - 0.00%
2024-07-15 0 0.198 0.180 0.198 - - 0 0 - 0.198 0.180 0.198 - - 0 - 0.00%
2024-07-12 0 0.198 0.180 0.198 - - 0 0 - 0.198 0.180 0.198 - - 0 - 0.00%
2024-07-11 0 0.198 0.180 0.198 - - 0 0 - 0.198 0.180 0.198 - - 0 - 0.00%
2024-07-10 0 0.198 0.180 0.198 - - 0 0 - 0.198 0.180 0.198 - - 0 - 0.00%
2024-07-09 0 0.198 0.180 0.198 - - 0 0 - 0.198 0.180 0.198 - - 0 - 0.00%
2024-07-08 0 0.198 0.180 0.198 - - 0 0 - 0.198 0.180 0.198 - - 0 - 0.00%
2024-07-05 0 0.198 0.180 0.198 - - 0 0 - 0.198 0.180 0.198 - - 0 - 0.00%
2024-07-04 0 0.198 0.180 0.198 - - 0 0 - 0.198 0.180 0.198 - - 0 - 0.00%
2024-07-03 0 0.198 0.180 0.198 - - 0 0 - 0.198 0.180 0.198 - - 0 - 0.00%
2024-07-02 0 0.198 0.180 0.198 - - 0 0 - 0.198 0.180 0.198 - - 0 - 0.00%
2024-06-28 0 0.198 0.198 0.201 0.197 0.198 82,000 16,234 0.1980 0.198 0.198 0.201 0.197 0.198 82,000 0.1980 3.12%
2024-06-27 0 0.192 0.180 0.197 - - 0 0 - 0.192 0.180 0.197 - - 0 - 0.00%
2024-06-26 0 0.192 0.180 0.197 - - 0 0 - 0.192 0.180 0.197 - - 0 - 0.00%
2024-06-25 0 0.192 0.180 0.197 - - 0 0 - 0.192 0.180 0.197 - - 0 - 0.00%
2024-06-24 0 0.192 0.180 0.197 - - 0 0 - 0.192 0.180 0.197 - - 0 - 0.00%
2024-06-21 0 0.192 0.180 0.197 - - 0 0 - 0.192 0.180 0.197 - - 0 - 0.00%
2024-06-20 0 0.192 0.180 0.197 - - 0 0 - 0.192 0.180 0.197 - - 0 - 0.00%
2024-06-19 0 0.192 0.180 0.197 - - 0 0 - 0.192 0.180 0.197 - - 0 - 0.00%
2024-06-18 0 0.192 0.180 0.193 0.182 0.192 36,000 6,732 0.1870 0.192 0.180 0.193 0.182 0.192 36,000 0.1870 4.92%
2024-06-17 0 0.183 0.180 0.197 - - 0 0 - 0.183 0.180 0.197 - - 0 - 0.00%
2024-06-14 0 0.183 0.180 0.197 - - 0 0 - 0.183 0.180 0.197 - - 0 - 0.00%
2024-06-13 0 0.183 0.180 0.200 - - 0 0 - 0.183 0.180 0.200 - - 0 - 0.00%
2024-06-12 0 0.183 0.180 0.200 - - 0 0 - 0.183 0.180 0.200 - - 0 - 0.00%
2024-06-11 0 0.183 0.180 0.200 - - 0 0 - 0.183 0.180 0.200 - - 0 - 0.00%
2024-06-07 0 0.183 0.180 0.200 - - 0 0 - 0.183 0.180 0.200 - - 0 - 0.00%
2024-06-06 0 0.183 0.180 0.200 - - 0 0 - 0.183 0.180 0.200 - - 0 - 0.00%
2024-06-05 0 0.183 0.180 0.200 0.183 0.185 170,000 31,190 0.1835 0.183 0.180 0.200 0.183 0.185 170,000 0.1835 -8.96%
2024-06-04 0 0.201 0.183 0.201 - - 0 0 - 0.201 0.183 0.201 - - 0 - 0.00%
2024-06-03 0 0.201 0.183 0.201 - - 0 0 - 0.201 0.183 0.201 - - 0 - 0.00%
2024-05-31 0 0.201 0.183 0.201 - - 0 0 - 0.201 0.183 0.201 - - 0 - 0.00%
2024-05-30 0 0.201 0.183 0.201 - - 0 0 - 0.201 0.183 0.201 - - 0 - 0.00%
2024-05-29 0 0.201 0.183 0.201 - - 0 0 - 0.201 0.183 0.201 - - 0 - 0.00%
2024-05-28 0 0.201 0.183 0.201 - - 0 0 - 0.201 0.183 0.201 - - 0 - 0.00%
2024-05-27 0 0.201 0.184 0.201 - - 0 0 - 0.201 0.184 0.201 - - 0 - 0.00%
2024-05-24 0 0.201 0.183 0.201 - - 0 0 - 0.201 0.183 0.201 - - 0 - 0.00%
2024-05-23 0 0.201 0.184 0.201 - - 0 0 - 0.201 0.184 0.201 - - 0 - 0.00%
2024-05-22 0 0.201 0.184 0.201 0.182 0.203 36,000 6,944 0.1929 0.201 0.184 0.201 0.182 0.203 36,000 0.1929 11.05%
2024-05-21 0 0.181 0.181 0.205 0.180 0.206 102,000 19,644 0.1926 0.181 0.181 0.205 0.180 0.206 102,000 0.1926 -10.40%
2024-05-20 0 0.202 0.181 0.242 - - 0 0 - 0.202 0.181 0.242 - - 0 - 0.00%
2024-05-17 0 0.202 0.185 0.202 0.182 0.205 34,000 6,572 0.1933 0.202 0.185 0.202 0.182 0.205 34,000 0.1933 11.60%
2024-05-16 0 0.181 0.181 - 0.181 0.181 6,000 1,086 0.1810 0.181 0.181 - 0.181 0.181 6,000 0.1810 -9.05%
2024-05-14 0 0.199 0.181 0.199 - - 0 0 - 0.199 0.181 0.199 - - 0 - 0.00%
2024-05-13 0 0.199 0.180 0.199 0.199 0.199 64,000 12,760 0.1994 0.199 0.180 0.199 0.199 0.199 64,000 0.1994 -0.50%
2024-05-10 0 0.200 0.190 0.226 0.200 0.200 2,000 400 0.2000 0.200 0.190 0.226 0.200 0.200 2,000 0.2000 -11.50%
2024-05-09 0 0.226 0.180 0.226 - - 0 0 - 0.226 0.180 0.226 - - 0 - 0.00%
2024-05-08 0 0.226 0.180 - - - 0 0 - 0.226 0.180 - - - 0 - 0.00%
2024-05-07 0 0.226 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-05-06 0 0.226 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-05-03 0 0.226 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-05-02 0 0.226 - 0.226 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
2024-04-30 0 0.226 - 0.226 0.226 0.227 104,000 23,508 0.2260 0.226 - 0.226 0.226 0.227 104,000 0.2260 -9.60%
2024-04-29 0 0.250 0.226 0.250 - - 0 0 - 0.250 0.226 0.250 - - 0 - 0.00%
2024-04-26 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -1.96%
2024-04-25 0 0.255 0.231 0.260 0.255 0.255 4,000 1,020 0.2550 0.255 0.231 0.260 0.255 0.255 4,000 0.2550 -1.92%
2024-04-24 0 0.260 0.189 0.260 0.255 0.300 130,000 33,674 0.2590 0.260 0.189 0.260 0.255 0.300 130,000 0.2590 37.57%
2024-04-23 0 0.189 0.160 - - - 0 0 - 0.189 0.160 - - - 0 - 0.00%
2024-04-22 0 0.189 0.160 - - - 0 0 - 0.189 0.160 - - - 0 - 0.00%
2024-04-19 0 0.189 0.160 - - - 0 0 - 0.189 0.160 - - - 0 - 0.00%
2024-04-18 0 0.189 0.165 - - - 0 0 - 0.189 0.165 - - - 0 - 0.00%
2024-04-17 0 0.189 0.160 - - - 0 0 - 0.189 0.160 - - - 0 - 0.00%
2024-04-16 0 0.189 0.160 - - - 0 0 - 0.189 0.160 - - - 0 - 0.00%
2024-04-15 0 0.189 0.160 - - - 0 0 - 0.189 0.160 - - - 0 - 0.00%
2024-04-12 0 0.189 0.160 - - - 0 0 - 0.189 0.160 - - - 0 - 0.00%
2024-04-11 0 0.189 0.189 - - - 0 0 - 0.189 0.189 - - - 0 - 15.24%
2024-04-10 0 0.164 0.160 - - - 0 0 - 0.164 0.160 - - - 0 - 0.00%
2024-04-09 0 0.164 0.160 - - - 0 0 - 0.164 0.160 - - - 0 - 0.00%
2024-04-08 0 0.164 0.160 - - - 0 0 - 0.164 0.160 - - - 0 - 0.00%
2024-04-05 0 0.164 0.160 - - - 0 0 - 0.164 0.160 - - - 0 - 0.00%
2024-04-03 0 0.164 0.160 - - - 0 0 - 0.164 0.160 - - - 0 - 0.00%
2024-04-02 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-03-28 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-03-27 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-03-26 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-03-25 0 0.164 0.164 - 0.164 0.164 8,000 1,312 0.1640 0.164 0.164 - 0.164 0.164 8,000 0.1640 -1.20%
2024-03-22 0 0.166 0.164 0.190 - - 0 0 - 0.166 0.164 0.190 - - 0 - 0.00%
2024-03-21 0 0.166 0.166 0.190 - - 0 0 - 0.166 0.166 0.190 - - 0 - 1.84%
2024-03-20 0 0.163 0.163 - 0.163 0.163 10,000 1,630 0.1630 0.163 0.163 - 0.163 0.163 10,000 0.1630 1.88%
2024-03-19 0 0.160 0.160 - 0.160 0.160 100,000 16,000 0.1600 0.160 0.160 - 0.160 0.160 100,000 0.1600 -5.88%
2024-03-18 0 0.170 0.160 - - - 0 0 - 0.170 0.160 - - - 0 - 0.00%
2024-03-15 0 0.170 0.160 - - - 0 0 - 0.170 0.160 - - - 0 - 0.00%
2024-03-14 0 0.170 0.160 - - - 0 0 - 0.170 0.160 - - - 0 - 0.00%
2024-03-13 0 0.170 0.160 - - - 0 0 - 0.170 0.160 - - - 0 - 0.00%
2024-03-12 0 0.170 0.160 - - - 0 0 - 0.170 0.160 - - - 0 - 0.00%
2024-03-11 0 0.170 0.160 - - - 0 0 - 0.170 0.160 - - - 0 - 0.00%
2024-03-08 0 0.170 0.160 - - - 0 0 - 0.170 0.160 - - - 0 - 0.00%
2024-03-07 0 0.170 0.160 - - - 0 0 - 0.170 0.160 - - - 0 - 0.00%
2024-03-06 0 0.170 0.160 - - - 0 0 - 0.170 0.160 - - - 0 - 0.00%
2024-03-05 0 0.170 0.160 - - - 0 0 - 0.170 0.160 - - - 0 - 0.00%
2024-03-04 0 0.170 0.160 - - - 0 0 - 0.170 0.160 - - - 0 - 0.00%
2024-03-01 0 0.170 0.160 - - - 0 0 - 0.170 0.160 - - - 0 - 0.00%
2024-02-29 0 0.170 0.160 - - - 0 0 - 0.170 0.160 - - - 0 - 0.00%
2024-02-28 0 0.170 0.165 - - - 0 0 - 0.170 0.165 - - - 0 - 0.00%
2024-02-27 0 0.170 0.165 - - - 0 0 - 0.170 0.165 - - - 0 - 0.00%
2024-02-26 0 0.170 0.165 - - - 0 0 - 0.170 0.165 - - - 0 - 0.00%
2024-02-23 0 0.170 0.170 - - - 0 0 - 0.170 0.170 - - - 0 - 0.59%
2024-02-22 0 0.169 0.166 - - - 0 0 - 0.169 0.166 - - - 0 - 0.00%
2024-02-21 0 0.169 0.169 - - - 0 0 - 0.169 0.169 - - - 0 - 1.81%
2024-02-20 0 0.166 0.166 - - - 0 0 - 0.166 0.166 - - - 0 - 0.00%
2024-02-19 0 0.166 0.166 - 0.166 0.169 76,000 12,796 0.1684 0.166 0.166 - 0.166 0.169 76,000 0.1684 0.00%
2024-02-16 0 0.166 0.166 0.229 0.160 0.170 12,000 1,958 0.1632 0.166 0.166 0.229 0.160 0.170 12,000 0.1632 -16.16%
2024-02-15 0 0.198 0.170 0.198 0.199 0.199 8,000 1,592 0.1990 0.198 0.170 0.198 0.199 0.199 8,000 0.1990 10.00%
2024-02-14 0 0.180 0.160 0.255 0.180 0.180 4,000 720 0.1800 0.180 0.160 0.255 0.180 0.180 4,000 0.1800 -4.26%
2024-02-09 0 0.188 0.180 0.197 - - 0 0 - 0.188 0.180 0.197 - - 0 - 0.00%
2024-02-08 0 0.188 0.188 0.200 0.188 0.237 132,000 27,152 0.2057 0.188 0.188 0.200 0.188 0.237 132,000 0.2057 -24.80%
2024-02-07 0 0.250 0.170 0.255 - - 26,000 5,698 0.2192 0.250 0.170 0.255 - - 26,000 0.2192 0.00%
2024-02-06 0 0.250 0.180 0.250 0.180 0.255 28,000 6,170 0.2204 0.250 0.180 0.250 0.180 0.255 28,000 0.2204 0.81%
2024-02-05 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2024-02-02 0 0.248 - 0.255 - - 0 0 - 0.248 - 0.255 - - 0 - 0.00%
2024-02-01 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - -2.75%
2024-01-31 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2024-01-30 0 0.255 0.179 0.255 0.255 0.255 14,000 3,570 0.2550 0.255 0.179 0.255 0.255 0.255 14,000 0.2550 11.35%
2024-01-29 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - -0.43%
2024-01-26 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -6.88%
2024-01-25 0 0.247 - 0.247 - - 0 0 - 0.247 - 0.247 - - 0 - -0.40%
2024-01-24 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - -0.80%
2024-01-23 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-01-22 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-01-19 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-01-18 0 0.250 0.151 0.250 0.250 0.250 2,000 500 0.2500 0.250 0.151 0.250 0.250 0.250 2,000 0.2500 0.00%
2024-01-17 0 0.250 0.198 0.250 0.250 0.400 44,000 11,710 0.2661 0.250 0.198 0.250 0.250 0.400 44,000 0.2661 25.00%
2024-01-16 0 0.200 0.169 0.200 0.150 0.200 396,000 74,380 0.1878 0.200 0.169 0.200 0.150 0.200 396,000 0.1878 -18.70%
2024-01-15 0 0.246 - 0.239 - - 0 0 - 0.246 - 0.239 - - 0 - 0.00%
2024-01-12 0 0.246 - 0.255 - - 0 0 - 0.246 - 0.255 - - 0 - 0.00%
2024-01-11 0 0.246 0.180 0.246 0.246 0.246 2,000 492 0.2460 0.246 0.180 0.246 0.246 0.246 2,000 0.2460 23.00%
2024-01-10 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2024-01-09 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2024-01-08 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2024-01-05 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2024-01-04 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2024-01-03 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2024-01-02 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2023-12-29 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2023-12-28 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2023-12-27 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2023-12-22 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2023-12-21 0 0.200 0.180 0.230 - - 0 0 - 0.200 0.180 0.230 - - 0 - 0.00%
2023-12-20 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2023-12-19 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2023-12-18 0 0.200 0.180 - 0.200 0.200 2,000 400 0.2000 0.200 0.180 - 0.200 0.200 2,000 0.2000 5.26%
2023-12-15 0 0.190 0.180 - - - 0 0 - 0.190 0.180 - - - 0 - 0.00%
2023-12-14 0 0.190 0.180 - - - 0 0 - 0.190 0.180 - - - 0 - 0.00%
2023-12-13 0 0.190 0.180 - - - 0 0 - 0.190 0.180 - - - 0 - 0.00%
2023-12-12 0 0.190 0.180 - - - 0 0 - 0.190 0.180 - - - 0 - 0.00%
2023-12-11 0 0.190 0.180 - - - 0 0 - 0.190 0.180 - - - 0 - 0.00%
2023-12-08 0 0.190 0.180 - - - 0 0 - 0.190 0.180 - - - 0 - 0.00%
2023-12-07 0 0.190 0.180 - - - 0 0 - 0.190 0.180 - - - 0 - 0.00%
2023-12-06 0 0.190 0.180 - - - 0 0 - 0.190 0.180 - - - 0 - 0.00%
2023-12-05 0 0.190 0.180 - - - 0 0 - 0.190 0.180 - - - 0 - 0.00%
2023-12-04 0 0.190 0.180 - - - 0 0 - 0.190 0.180 - - - 0 - 0.00%
2023-12-01 0 0.190 0.180 0.250 0.190 0.226 6,000 1,232 0.2053 0.190 0.180 0.250 0.190 0.226 6,000 0.2053 -15.93%
2023-11-30 0 0.226 - 0.250 0.226 0.226 2,000 452 0.2260 0.226 - 0.250 0.226 0.226 2,000 0.2260 -9.60%
2023-11-29 0 0.250 0.191 0.250 0.188 0.255 22,000 5,066 0.2303 0.250 0.191 0.250 0.188 0.255 22,000 0.2303 0.40%
2023-11-28 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2023-11-27 0 0.249 0.212 0.250 - - 0 0 - 0.249 0.212 0.250 - - 0 - 0.00%
2023-11-24 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2023-11-23 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2023-11-22 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2023-11-21 0 0.249 0.180 0.249 0.230 0.325 16,000 4,170 0.2606 0.249 0.180 0.249 0.230 0.325 16,000 0.2606 38.33%
2023-11-20 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2023-11-17 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2023-11-16 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2023-11-15 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2023-11-14 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2023-11-13 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2023-11-10 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2023-11-09 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2023-11-08 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2023-11-07 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2023-11-06 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2023-11-03 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2023-11-02 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2023-11-01 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2023-10-31 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 2.86%
2023-10-30 0 0.175 0.171 - - - 0 0 - 0.175 0.171 - - - 0 - 0.00%
2023-10-27 0 0.175 0.175 - 0.175 0.175 6,000 1,050 0.1750 0.175 0.175 - 0.175 0.175 6,000 0.1750 0.57%
2023-10-26 0 0.174 0.174 - - - 0 0 - 0.174 0.174 - - - 0 - 1.75%
2023-10-25 0 0.171 0.171 - 0.171 0.193 58,000 11,018 0.1900 0.171 0.171 - 0.171 0.193 58,000 0.1900 -10.47%
2023-10-24 0 0.191 0.171 - 0.191 0.191 2,000 382 0.1910 0.191 0.171 - 0.191 0.191 2,000 0.1910 -9.05%
2023-10-20 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-10-19 0 0.210 0.190 - - - 0 0 - 0.210 0.190 - - - 0 - 0.00%
2023-10-18 0 0.210 0.190 - - - 0 0 - 0.210 0.190 - - - 0 - 0.00%
2023-10-17 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-10-16 0 0.210 0.191 - - - 0 0 - 0.210 0.191 - - - 0 - 0.00%
2023-10-13 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-10-12 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-10-11 0 0.210 0.191 - - - 0 0 - 0.210 0.191 - - - 0 - 0.00%
2023-10-10 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-10-09 0 0.210 0.190 - - - 0 0 - 0.210 0.190 - - - 0 - 0.00%
2023-10-06 0 0.210 0.190 - - - 0 0 - 0.210 0.190 - - - 0 - 0.00%
2023-10-05 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-10-04 0 0.210 0.190 - - - 0 0 - 0.210 0.190 - - - 0 - 0.00%
2023-10-03 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-09-29 0 0.210 0.190 - - - 0 0 - 0.210 0.190 - - - 0 - 0.00%
2023-09-28 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-09-27 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-09-26 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-09-25 0 0.210 0.191 - - - 0 0 - 0.210 0.191 - - - 0 - 0.00%
2023-09-22 0 0.210 0.191 - - - 0 0 - 0.210 0.191 - - - 0 - 0.00%
2023-09-21 0 0.210 0.190 - - - 0 0 - 0.210 0.190 - - - 0 - 0.00%
2023-09-20 0 0.210 0.190 0.232 - - 0 0 - 0.210 0.190 0.232 - - 0 - 0.00%
2023-09-19 0 0.210 0.181 0.232 - - 0 0 - 0.210 0.181 0.232 - - 0 - 0.00%
2023-09-18 0 0.210 0.191 0.232 - - 0 0 - 0.210 0.191 0.232 - - 0 - 0.00%
2023-09-15 0 0.210 0.190 0.232 - - 0 0 - 0.210 0.190 0.232 - - 0 - 0.00%
2023-09-14 0 0.210 - 0.232 - - 0 0 - 0.210 - 0.232 - - 0 - 0.00%
2023-09-13 0 0.210 0.190 0.232 - - 0 0 - 0.210 0.190 0.232 - - 0 - 0.00%
2023-09-12 0 0.210 - 0.232 - - 0 0 - 0.210 - 0.232 - - 0 - 0.00%
2023-09-11 0 0.210 0.191 0.232 - - 0 0 - 0.210 0.191 0.232 - - 0 - 0.00%
2023-09-07 0 0.210 - 0.232 - - 0 0 - 0.210 - 0.232 - - 0 - 0.00%
2023-09-06 0 0.210 - 0.232 - - 0 0 - 0.210 - 0.232 - - 0 - 0.00%
2023-09-05 0 0.210 0.190 0.232 - - 0 0 - 0.210 0.190 0.232 - - 0 - 0.00%
2023-09-04 0 0.210 0.191 0.232 - - 0 0 - 0.210 0.191 0.232 - - 0 - 0.00%
2023-08-31 0 0.210 0.181 0.232 - - 0 0 - 0.210 0.181 0.232 - - 0 - 0.00%
2023-08-30 0 0.210 0.201 0.232 - - 0 0 - 0.210 0.201 0.232 - - 0 - 0.00%
2023-08-29 0 0.210 0.200 0.233 - - 0 0 - 0.210 0.200 0.233 - - 0 - 0.00%
2023-08-28 0 0.210 0.200 0.233 - - 0 0 - 0.210 0.200 0.233 - - 0 - 0.00%
2023-08-25 0 0.210 0.210 0.230 0.210 0.210 12,000 2,520 0.2100 0.210 0.210 0.230 0.210 0.210 12,000 0.2100 0.00%
2023-08-24 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - 0.00%
2023-08-23 0 0.210 0.200 0.230 - - 0 0 - 0.210 0.200 0.230 - - 0 - 0.00%
2023-08-22 0 0.210 0.200 0.230 - - 0 0 - 0.210 0.200 0.230 - - 0 - 0.00%
2023-08-21 0 0.210 0.200 0.230 - - 0 0 - 0.210 0.200 0.230 - - 0 - 0.00%
2023-08-18 0 0.210 0.183 0.210 0.210 0.210 52,000 10,920 0.2100 0.210 0.183 0.210 0.210 0.210 52,000 0.2100 -3.67%
2023-08-17 0 0.218 0.210 0.218 - - 0 0 - 0.218 0.210 0.218 - - 0 - 0.00%
2023-08-16 0 0.218 0.210 0.218 0.216 0.218 50,000 10,882 0.2176 0.218 0.210 0.218 0.216 0.218 50,000 0.2176 0.00%
2023-08-15 0 0.218 0.210 - - - 0 0 - 0.218 0.210 - - - 0 - 0.00%
2023-08-14 0 0.218 0.210 - - - 0 0 - 0.218 0.210 - - - 0 - 0.00%
2023-08-11 0 0.218 0.210 0.218 - - 0 0 - 0.218 0.210 0.218 - - 0 - 0.00%
2023-08-10 0 0.218 0.210 0.218 - - 0 0 - 0.218 0.210 0.218 - - 0 - 0.00%
2023-08-09 0 0.218 0.210 - - - 0 0 - 0.218 0.210 - - - 0 - 0.00%
2023-08-08 0 0.218 0.205 0.260 0.218 0.220 8,000 1,748 0.2185 0.218 0.205 0.260 0.218 0.220 8,000 0.2185 -8.40%
2023-08-07 0 0.238 0.220 0.260 - - 0 0 - 0.238 0.220 0.260 - - 0 - 0.00%
2023-08-04 0 0.238 0.238 0.260 0.238 0.239 76,000 18,092 0.2381 0.238 0.238 0.260 0.238 0.239 76,000 0.2381 0.00%
2023-08-03 0 0.238 0.238 0.260 - - 0 0 - 0.238 0.238 0.260 - - 0 - 0.00%
2023-08-02 0 0.238 0.238 0.260 - - 0 0 - 0.238 0.238 0.260 - - 0 - 0.00%
2023-08-01 0 0.238 0.238 0.260 - - 0 0 - 0.238 0.238 0.260 - - 0 - 0.00%
2023-07-31 0 0.238 0.238 0.260 0.237 0.238 156,000 37,122 0.2380 0.238 0.238 0.260 0.237 0.238 156,000 0.2380 1.28%
2023-07-28 0 0.235 0.235 0.250 - - 0 0 - 0.235 0.235 0.250 - - 0 - 4.44%
2023-07-27 0 0.225 0.225 0.270 0.225 0.225 50,000 11,250 0.2250 0.225 0.225 0.270 0.225 0.225 50,000 0.2250 -2.60%
2023-07-26 0 0.231 0.221 0.270 - - 0 0 - 0.231 0.221 0.270 - - 0 - 0.00%
2023-07-25 0 0.231 0.220 0.270 - - 0 0 - 0.231 0.220 0.270 - - 0 - 0.00%
2023-07-24 0 0.231 0.225 0.270 - - 0 0 - 0.231 0.225 0.270 - - 0 - 0.00%
2023-07-21 0 0.231 0.225 0.270 - - 0 0 - 0.231 0.225 0.270 - - 0 - 0.00%
2023-07-20 0 0.231 0.225 0.270 - - 0 0 - 0.231 0.225 0.270 - - 0 - 0.00%
2023-07-19 0 0.231 0.225 0.270 - - 0 0 - 0.231 0.225 0.270 - - 0 - 0.00%
2023-07-18 0 0.231 0.225 0.270 - - 0 0 - 0.231 0.225 0.270 - - 0 - 0.00%
2023-07-14 0 0.231 0.230 0.270 - - 0 0 - 0.231 0.230 0.270 - - 0 - 0.00%
2023-07-13 0 0.231 0.230 0.270 - - 0 0 - 0.231 0.230 0.270 - - 0 - 0.00%
2023-07-12 0 0.231 0.230 0.270 - - 0 0 - 0.231 0.230 0.270 - - 0 - 0.00%
2023-07-11 0 0.231 0.230 0.270 - - 0 0 - 0.231 0.230 0.270 - - 0 - 0.00%
2023-07-10 0 0.231 0.230 0.270 - - 0 0 - 0.231 0.230 0.270 - - 0 - 0.00%
2023-07-07 0 0.231 0.230 0.270 - - 0 0 - 0.231 0.230 0.270 - - 0 - 0.00%
2023-07-06 0 0.231 0.230 0.270 - - 0 0 - 0.231 0.230 0.270 - - 0 - 0.00%
2023-07-05 0 0.231 0.230 0.270 - - 0 0 - 0.231 0.230 0.270 - - 0 - 0.00%
2023-07-04 0 0.231 0.231 0.280 0.230 0.231 20,000 4,602 0.2301 0.231 0.231 0.280 0.230 0.231 20,000 0.2301 -3.75%
2023-07-03 0 0.240 0.230 0.280 - - 0 0 - 0.240 0.230 0.280 - - 0 - 0.00%
2023-06-30 0 0.240 0.230 0.280 - - 0 0 - 0.240 0.230 0.280 - - 0 - 0.00%
2023-06-29 0 0.240 0.230 0.280 - - 0 0 - 0.240 0.230 0.280 - - 0 - 0.00%
2023-06-28 0 0.240 0.230 0.280 - - 0 0 - 0.240 0.230 0.280 - - 0 - 0.00%
2023-06-27 0 0.240 0.230 0.280 - - 0 0 - 0.240 0.230 0.280 - - 0 - 0.00%
2023-06-26 0 0.240 0.230 0.280 - - 0 0 - 0.240 0.230 0.280 - - 0 - 0.00%
2023-06-23 0 0.240 0.230 0.280 - - 0 0 - 0.240 0.230 0.280 - - 0 - 0.00%
2023-06-21 0 0.240 0.230 0.280 - - 0 0 - 0.240 0.230 0.280 - - 0 - 0.00%
2023-06-20 0 0.240 0.230 0.280 - - 0 0 - 0.240 0.230 0.280 - - 0 - 0.00%
2023-06-19 0 0.240 0.230 0.280 - - 0 0 - 0.240 0.230 0.280 - - 0 - 0.00%
2023-06-16 0 0.240 0.230 0.280 - - 0 0 - 0.240 0.230 0.280 - - 0 - 0.00%
2023-06-15 0 0.240 0.230 0.280 - - 0 0 - 0.240 0.230 0.280 - - 0 - 0.00%
2023-06-14 0 0.240 0.230 0.240 - - 0 0 - 0.240 0.230 0.240 - - 0 - 0.00%
2023-06-13 0 0.240 0.230 0.275 - - 0 0 - 0.240 0.230 0.275 - - 0 - 0.00%
2023-06-12 0 0.240 0.230 0.275 - - 0 0 - 0.240 0.230 0.275 - - 0 - 0.00%
2023-06-09 0 0.240 0.230 0.275 - - 0 0 - 0.240 0.230 0.275 - - 0 - 0.00%
2023-06-08 0 0.240 0.230 0.275 - - 0 0 - 0.240 0.230 0.275 - - 0 - 0.00%
2023-06-07 0 0.240 0.230 0.275 - - 0 0 - 0.240 0.230 0.275 - - 0 - 0.00%
2023-06-06 0 0.240 0.230 0.275 - - 0 0 - 0.240 0.230 0.275 - - 0 - 0.00%
2023-06-05 0 0.240 0.225 0.240 0.240 0.240 42,000 10,080 0.2400 0.240 0.225 0.240 0.240 0.240 42,000 0.2400 -0.83%
2023-06-02 0 0.242 0.240 0.275 - - 0 0 - 0.242 0.240 0.275 - - 0 - 0.00%
2023-06-01 0 0.242 0.240 0.275 - - 0 0 - 0.242 0.240 0.275 - - 0 - 0.00%
2023-05-31 0 0.242 0.240 0.275 - - 0 0 - 0.242 0.240 0.275 - - 0 - 0.00%
2023-05-30 0 0.242 0.240 0.275 - - 0 0 - 0.242 0.240 0.275 - - 0 - 0.00%
2023-05-29 0 0.242 0.240 0.275 - - 0 0 - 0.242 0.240 0.275 - - 0 - 0.00%
2023-05-25 0 0.242 0.240 0.275 - - 0 0 - 0.242 0.240 0.275 - - 0 - 0.00%
2023-05-24 0 0.242 0.240 0.275 - - 0 0 - 0.242 0.240 0.275 - - 0 - 0.00%
2023-05-23 0 0.242 0.240 0.275 - - 0 0 - 0.242 0.240 0.275 - - 0 - 0.00%
2023-05-22 0 0.242 0.240 0.275 - - 0 0 - 0.242 0.240 0.275 - - 0 - 0.00%
2023-05-19 0 0.242 0.240 0.275 - - 0 0 - 0.242 0.240 0.275 - - 0 - 0.00%
2023-05-18 0 0.242 0.242 0.275 - - 0 0 - 0.242 0.242 0.275 - - 0 - 0.00%
2023-05-17 0 0.242 0.242 0.275 0.242 0.250 10,000 2,456 0.2456 0.242 0.242 0.275 0.242 0.250 10,000 0.2456 -15.09%
2023-05-16 0 0.285 0.250 0.330 - - 0 0 - 0.285 0.250 0.330 - - 0 - 0.00%
2023-05-15 0 0.285 0.250 0.330 - - 0 0 - 0.285 0.250 0.330 - - 0 - 0.00%
2023-05-12 0 0.285 0.250 0.330 - - 0 0 - 0.285 0.250 0.330 - - 0 - 0.00%
2023-05-11 0 0.285 0.250 0.330 - - 0 0 - 0.285 0.250 0.330 - - 0 - 0.00%
2023-05-10 0 0.285 0.250 0.350 - - 0 0 - 0.285 0.250 0.350 - - 0 - 0.00%
2023-05-09 0 0.285 0.250 0.345 - - 0 0 - 0.285 0.250 0.345 - - 0 - 0.00%
2023-05-08 0 0.285 0.250 0.350 - - 0 0 - 0.285 0.250 0.350 - - 0 - 0.00%
2023-05-05 0 0.285 0.250 0.330 - - 0 0 - 0.285 0.250 0.330 - - 0 - 0.00%
2023-05-04 0 0.285 0.250 0.330 - - 0 0 - 0.285 0.250 0.330 - - 0 - 0.00%
2023-05-03 0 0.285 0.285 0.325 0.285 0.285 40,000 11,400 0.2850 0.285 0.285 0.325 0.285 0.285 40,000 0.2850 0.00%
2023-05-02 0 0.285 0.255 0.325 - - 0 0 - 0.285 0.255 0.325 - - 0 - 0.00%
2023-04-28 0 0.285 0.255 0.325 - - 0 0 - 0.285 0.255 0.325 - - 0 - 0.00%
2023-04-27 0 0.285 0.255 0.325 - - 0 0 - 0.285 0.255 0.325 - - 0 - 0.00%
2023-04-26 0 0.285 0.255 0.315 - - 0 0 - 0.285 0.255 0.315 - - 0 - 0.00%
2023-04-25 0 0.285 0.255 0.315 - - 0 0 - 0.285 0.255 0.315 - - 0 - 0.00%
2023-04-24 0 0.285 0.255 0.325 - - 0 0 - 0.285 0.255 0.325 - - 0 - 0.00%
2023-04-21 0 0.285 0.255 0.325 - - 0 0 - 0.285 0.255 0.325 - - 0 - 0.00%
2023-04-20 0 0.285 0.260 0.325 - - 0 0 - 0.285 0.260 0.325 - - 0 - 0.00%
2023-04-19 0 0.285 0.260 0.330 - - 0 0 - 0.285 0.260 0.330 - - 0 - 0.00%
2023-04-18 0 0.285 0.260 0.330 - - 0 0 - 0.285 0.260 0.330 - - 0 - 0.00%
2023-04-17 0 0.285 0.260 0.330 - - 0 0 - 0.285 0.260 0.330 - - 0 - 0.00%
2023-04-14 0 0.285 0.260 0.330 - - 0 0 - 0.285 0.260 0.330 - - 0 - 0.00%
2023-04-13 0 0.285 0.260 0.330 - - 0 0 - 0.285 0.260 0.330 - - 0 - 0.00%
2023-04-12 0 0.285 0.260 0.330 - - 0 0 - 0.285 0.260 0.330 - - 0 - 0.00%
2023-04-11 0 0.285 0.260 0.330 - - 0 0 - 0.285 0.260 0.330 - - 0 - 0.00%
2023-04-06 0 0.285 0.280 0.350 - - 0 0 - 0.285 0.280 0.350 - - 0 - 0.00%
2023-04-04 0 0.285 0.285 0.350 0.285 0.285 10,000 2,850 0.2850 0.285 0.285 0.350 0.285 0.285 10,000 0.2850 0.00%
2023-04-03 0 0.285 0.250 0.345 0.285 0.285 50,000 14,250 0.2850 0.285 0.250 0.345 0.285 0.285 50,000 0.2850 0.00%
2023-03-31 0 0.285 0.250 0.350 - - 0 0 - 0.285 0.250 0.350 - - 0 - 0.00%
2023-03-30 0 0.285 0.285 0.350 - - 0 0 - 0.285 0.285 0.350 - - 0 - 0.00%
2023-03-29 0 0.285 0.285 0.340 - - 0 0 - 0.285 0.285 0.340 - - 0 - 0.00%
2023-03-28 0 0.285 0.285 0.350 - - 0 0 - 0.285 0.285 0.350 - - 0 - 0.00%
2023-03-27 0 0.285 0.285 0.360 0.285 0.290 14,000 4,040 0.2886 0.285 0.285 0.360 0.285 0.290 14,000 0.2886 -6.56%
2023-03-24 0 0.305 0.285 0.360 - - 0 0 - 0.305 0.285 0.360 - - 0 - 0.00%
2023-03-23 0 0.305 0.285 0.355 - - 0 0 - 0.305 0.285 0.355 - - 0 - 0.00%
2023-03-22 0 0.305 0.285 0.355 - - 0 0 - 0.305 0.285 0.355 - - 0 - 0.00%
2023-03-21 0 0.305 0.285 0.355 - - 0 0 - 0.305 0.285 0.355 - - 0 - 0.00%
2023-03-20 0 0.305 0.275 0.360 - - 0 0 - 0.305 0.275 0.360 - - 0 - 0.00%
2023-03-17 0 0.305 0.275 0.360 - - 0 0 - 0.305 0.275 0.360 - - 0 - 0.00%
2023-03-16 0 0.305 0.265 0.360 - - 0 0 - 0.305 0.265 0.360 - - 0 - 0.00%
2023-03-15 0 0.305 0.305 0.345 0.270 0.300 98,000 32,490 0.3315 0.305 0.305 0.345 0.270 0.300 98,000 0.3315 -18.67%
2023-03-14 0 0.375 0.270 0.385 - - 0 0 - 0.375 0.270 0.385 - - 0 - 0.00%
2023-03-13 0 0.375 0.270 0.375 0.375 0.375 4,000 1,450 0.3625 0.375 0.270 0.375 0.375 0.375 4,000 0.3625 10.29%
2023-03-10 0 0.340 0.265 0.350 - - 0 0 - 0.340 0.265 0.350 - - 0 - 0.00%
2023-03-09 0 0.340 0.260 0.350 - - 0 0 - 0.340 0.260 0.350 - - 0 - 0.00%
2023-03-08 0 0.340 0.255 0.340 - - 0 0 - 0.340 0.255 0.340 - - 0 - 0.00%
2023-03-07 0 0.340 0.270 0.340 0.255 0.355 36,000 12,220 0.3394 0.340 0.270 0.340 0.255 0.355 36,000 0.3394 6.25%
2023-03-06 0 0.320 0.250 0.320 0.325 0.325 2,000 650 0.3250 0.320 0.250 0.320 0.325 0.325 2,000 0.3250 6.67%
2023-03-03 0 0.300 0.250 0.300 0.250 0.300 66,000 16,930 0.2565 0.300 0.250 0.300 0.250 0.300 66,000 0.2565 17.65%
2023-03-02 0 0.255 0.255 0.290 - - 0 0 - 0.255 0.255 0.290 - - 0 - 0.00%
2023-03-01 0 0.255 0.255 0.290 0.250 0.250 10,000 2,500 0.2500 0.255 0.255 0.290 0.250 0.250 10,000 0.2500 -1.92%
2023-02-28 0 0.260 0.250 0.290 - - 0 0 - 0.260 0.250 0.290 - - 0 - 0.00%
2023-02-27 0 0.260 0.250 0.290 - - 0 0 - 0.260 0.250 0.290 - - 0 - 0.00%
2023-02-24 0 0.260 0.250 0.290 - - 0 0 - 0.260 0.250 0.290 - - 0 - 0.00%
2023-02-23 0 0.260 0.250 0.290 - - 0 0 - 0.260 0.250 0.290 - - 0 - 0.00%
2023-02-22 0 0.260 0.250 0.290 - - 0 0 - 0.260 0.250 0.290 - - 0 - 0.00%
2023-02-21 0 0.260 0.260 0.290 - - 0 0 - 0.260 0.260 0.290 - - 0 - 1.96%
2023-02-20 0 0.255 0.250 0.290 - - 0 0 - 0.255 0.250 0.290 - - 0 - 0.00%
2023-02-17 0 0.255 0.250 0.290 - - 0 0 - 0.255 0.250 0.290 - - 0 - 0.00%
2023-02-16 0 0.255 0.250 0.290 - - 0 0 - 0.255 0.250 0.290 - - 0 - 0.00%
2023-02-15 0 0.255 0.250 0.290 - - 0 0 - 0.255 0.250 0.290 - - 0 - 0.00%
2023-02-14 0 0.255 0.250 0.290 - - 0 0 - 0.255 0.250 0.290 - - 0 - 0.00%
2023-02-13 0 0.255 0.255 0.290 - - 0 0 - 0.255 0.255 0.290 - - 0 - 2.00%
2023-02-10 0 0.250 0.250 0.285 0.250 0.250 92,000 23,000 0.2500 0.250 0.250 0.285 0.250 0.250 92,000 0.2500 -1.96%
2023-02-09 0 0.255 0.250 0.285 - - 0 0 - 0.255 0.250 0.285 - - 0 - 0.00%
2023-02-08 0 0.255 0.255 0.285 - - 4,000 1,020 0.2550 0.255 0.255 0.285 - - 4,000 0.2550 0.00%
2023-02-07 0 0.255 0.240 0.285 - - 0 0 - 0.255 0.240 0.285 - - 0 - 0.00%
2023-02-06 0 0.255 0.255 0.285 - - 0 0 - 0.255 0.255 0.285 - - 0 - 0.00%
2023-02-03 0 0.255 0.255 0.285 - - 0 0 - 0.255 0.255 0.285 - - 0 - 2.00%
2023-02-02 0 0.250 0.250 0.285 - - 0 0 - 0.250 0.250 0.285 - - 0 - 0.00%
2023-02-01 0 0.250 0.250 0.285 - - 0 0 - 0.250 0.250 0.285 - - 0 - 0.00%
2023-01-31 0 0.250 0.250 0.285 - - 0 0 - 0.250 0.250 0.285 - - 0 - 0.00%
2023-01-30 0 0.250 0.250 0.285 - - 0 0 - 0.250 0.250 0.285 - - 0 - 0.00%
2023-01-27 0 0.250 0.250 0.285 - - 0 0 - 0.250 0.250 0.285 - - 0 - 0.00%
2023-01-26 0 0.250 0.230 0.285 - - 0 0 - 0.250 0.230 0.285 - - 0 - 0.00%
2023-01-20 0 0.250 0.230 0.285 - - 0 0 - 0.250 0.230 0.285 - - 0 - 0.00%
2023-01-19 0 0.250 0.230 0.285 0.250 0.250 20,000 5,000 0.2500 0.250 0.230 0.285 0.250 0.250 20,000 0.2500 3.31%
2023-01-18 0 0.242 0.230 0.250 - - 0 0 - 0.242 0.230 0.250 - - 0 - 0.00%
2023-01-17 0 0.242 0.230 0.250 - - 0 0 - 0.242 0.230 0.250 - - 0 - 0.00%
2023-01-16 0 0.242 0.226 0.250 - - 0 0 - 0.242 0.226 0.250 - - 0 - 0.00%
2023-01-13 0 0.242 0.230 0.250 - - 0 0 - 0.242 0.230 0.250 - - 0 - 0.00%
2023-01-12 0 0.242 0.230 0.250 - - 0 0 - 0.242 0.230 0.250 - - 0 - 0.00%
2023-01-11 0 0.242 0.232 0.285 0.242 0.242 30,000 7,260 0.2420 0.242 0.232 0.285 0.242 0.242 30,000 0.2420 -0.82%
2023-01-10 0 0.244 0.242 0.285 - - 0 0 - 0.244 0.242 0.285 - - 0 - 0.00%
2023-01-09 0 0.244 0.242 0.285 0.244 0.265 98,000 25,592 0.2611 0.244 0.242 0.285 0.244 0.265 98,000 0.2611 -2.40%
2023-01-06 0 0.250 0.242 0.285 - - 0 0 - 0.250 0.242 0.285 - - 0 - 0.00%
2023-01-05 0 0.250 0.250 0.285 0.245 0.245 20,000 4,900 0.2450 0.250 0.250 0.285 0.245 0.245 20,000 0.2450 2.04%
2023-01-04 0 0.245 0.245 0.285 - - 0 0 - 0.245 0.245 0.285 - - 0 - 0.82%
2023-01-03 0 0.243 0.243 0.285 - - 0 0 - 0.243 0.243 0.285 - - 0 - 0.41%
2022-12-30 0 0.242 0.242 0.285 - - 0 0 - 0.242 0.242 0.285 - - 0 - 0.00%
2022-12-29 0 0.242 0.242 0.265 - - 0 0 - 0.242 0.242 0.265 - - 0 - 0.00%
2022-12-28 0 0.242 0.242 0.250 - - 0 0 - 0.242 0.242 0.250 - - 0 - 0.41%
2022-12-23 0 0.241 0.230 0.295 0.240 0.241 82,000 19,686 0.2401 0.241 0.230 0.295 0.240 0.241 82,000 0.2401 -3.60%
2022-12-22 0 0.250 0.240 0.300 - - 0 0 - 0.250 0.240 0.300 - - 0 - 0.00%
2022-12-21 0 0.250 0.240 0.300 - - 0 0 - 0.250 0.240 0.300 - - 0 - 0.00%
2022-12-20 0 0.250 0.240 0.300 - - 0 0 - 0.250 0.240 0.300 - - 0 - 0.00%
2022-12-19 0 0.250 0.236 0.300 0.250 0.250 22,000 5,500 0.2500 0.250 0.236 0.300 0.250 0.250 22,000 0.2500 -1.96%
2022-12-16 0 0.255 0.255 0.300 - - 0 0 - 0.255 0.255 0.300 - - 0 - 2.00%
2022-12-15 0 0.250 0.250 0.315 0.249 0.270 246,000 62,442 0.2538 0.250 0.250 0.315 0.249 0.270 246,000 0.2538 -10.71%
2022-12-14 0 0.280 0.270 0.315 - - 0 0 - 0.280 0.270 0.315 - - 0 - 0.00%
2022-12-13 0 0.280 0.270 0.315 - - 0 0 - 0.280 0.270 0.315 - - 0 - 0.00%
2022-12-12 0 0.280 0.270 0.315 - - 0 0 - 0.280 0.270 0.315 - - 0 - 0.00%
2022-12-09 0 0.280 0.270 0.315 - - 0 0 - 0.280 0.270 0.315 - - 0 - 0.00%
2022-12-08 0 0.280 0.270 0.315 - - 0 0 - 0.280 0.270 0.315 - - 0 - 0.00%
2022-12-07 0 0.280 0.270 0.315 - - 0 0 - 0.280 0.270 0.315 - - 0 - 0.00%
2022-12-06 0 0.280 0.237 0.315 0.280 0.280 2,000 560 0.2800 0.280 0.237 0.315 0.280 0.280 2,000 0.2800 1.82%
2022-12-05 0 0.275 0.246 0.315 - - 0 0 - 0.275 0.246 0.315 - - 0 - 0.00%
2022-12-02 0 0.275 0.241 0.315 - - 0 0 - 0.275 0.241 0.315 - - 0 - 0.00%
2022-12-01 0 0.275 0.240 0.315 - - 0 0 - 0.275 0.240 0.315 - - 0 - 0.00%
2022-11-30 0 0.275 - 0.315 - - 0 0 - 0.275 - 0.315 - - 0 - 0.00%
2022-11-29 0 0.275 - 0.315 - - 0 0 - 0.275 - 0.315 - - 0 - 0.00%
2022-11-28 0 0.275 0.246 0.315 - - 0 0 - 0.275 0.246 0.315 - - 0 - 0.00%
2022-11-25 0 0.275 0.241 0.315 - - 0 0 - 0.275 0.241 0.315 - - 0 - 0.00%
2022-11-24 0 0.275 - 0.315 - - 0 0 - 0.275 - 0.315 - - 0 - 0.00%
2022-11-23 0 0.275 0.241 0.315 - - 0 0 - 0.275 0.241 0.315 - - 0 - 0.00%
2022-11-22 0 0.275 0.241 0.315 - - 0 0 - 0.275 0.241 0.315 - - 0 - 0.00%
2022-11-21 0 0.275 0.270 0.315 - - 0 0 - 0.275 0.270 0.315 - - 0 - 0.00%
2022-11-18 0 0.275 0.260 0.315 - - 0 0 - 0.275 0.260 0.315 - - 0 - 0.00%
2022-11-17 0 0.275 0.245 0.315 - - 0 0 - 0.275 0.245 0.315 - - 0 - 0.00%
2022-11-16 0 0.275 0.250 0.315 - - 0 0 - 0.275 0.250 0.315 - - 0 - 0.00%
2022-11-15 0 0.275 0.238 0.315 - - 0 0 - 0.275 0.238 0.315 - - 0 - 0.00%
2022-11-14 0 0.275 0.246 0.310 - - 0 0 - 0.275 0.246 0.310 - - 0 - 0.00%
2022-11-11 0 0.275 0.275 0.310 - - 0 0 - 0.275 0.275 0.310 - - 0 - 0.00%
2022-11-10 0 0.275 0.275 0.310 0.275 0.280 42,000 11,730 0.2793 0.275 0.275 0.310 0.275 0.280 42,000 0.2793 0.00%
2022-11-09 0 0.275 0.275 0.310 - - 0 0 - 0.275 0.275 0.310 - - 0 - 0.00%
2022-11-08 0 0.275 0.275 0.295 0.275 0.275 14,000 3,850 0.2750 0.275 0.275 0.295 0.275 0.275 14,000 0.2750 0.00%
2022-11-07 0 0.275 0.275 0.290 - - 0 0 - 0.275 0.275 0.290 - - 0 - 0.00%
2022-11-04 0 0.275 0.275 0.290 - - 0 0 - 0.275 0.275 0.290 - - 0 - 0.00%
2022-11-03 0 0.275 0.275 0.295 - - 0 0 - 0.275 0.275 0.295 - - 0 - 0.00%
2022-11-02 0 0.275 0.270 0.295 0.270 0.280 64,000 17,740 0.2772 0.275 0.270 0.295 0.270 0.280 64,000 0.2772 -16.67%
2022-11-01 0 0.330 0.290 0.330 0.260 0.350 68,000 18,600 0.2735 0.330 0.290 0.330 0.260 0.350 68,000 0.2735 3.13%
2022-10-31 0 0.320 0.265 0.340 - - 0 0 - 0.320 0.265 0.340 - - 0 - 0.00%
2022-10-28 0 0.320 0.320 0.340 0.320 0.330 72,000 23,060 0.3203 0.320 0.320 0.340 0.320 0.330 72,000 0.3203 0.00%
2022-10-27 0 0.320 0.320 0.360 - - 0 0 - 0.320 0.320 0.360 - - 0 - 0.00%
2022-10-26 0 0.320 0.320 0.360 - - 0 0 - 0.320 0.320 0.360 - - 0 - 0.00%
2022-10-25 0 0.320 0.320 0.340 0.320 0.320 148,000 47,360 0.3200 0.320 0.320 0.340 0.320 0.320 148,000 0.3200 0.00%
2022-10-24 0 0.320 0.320 0.335 0.320 0.325 22,000 7,080 0.3218 0.320 0.320 0.335 0.320 0.325 22,000 0.3218 1.59%
2022-10-21 0 0.315 0.315 0.360 - - 0 0 - 0.315 0.315 0.360 - - 0 - 0.00%
2022-10-20 0 0.315 0.315 0.360 - - 0 0 - 0.315 0.315 0.360 - - 0 - 0.00%
2022-10-19 0 0.315 0.315 0.345 - - 0 0 - 0.315 0.315 0.345 - - 0 - 0.00%
2022-10-18 0 0.315 0.305 0.350 - - 0 0 - 0.315 0.305 0.350 - - 0 - 0.00%
2022-10-17 0 0.315 0.315 0.345 - - 0 0 - 0.315 0.315 0.345 - - 0 - 1.61%
2022-10-14 0 0.310 0.310 0.355 - - 0 0 - 0.310 0.310 0.355 - - 0 - 0.00%
2022-10-13 0 0.310 0.310 0.355 0.305 0.305 16,000 4,880 0.3050 0.310 0.310 0.355 0.305 0.305 16,000 0.3050 3.33%
2022-10-12 0 0.300 0.300 0.335 0.300 0.300 52,000 15,600 0.3000 0.300 0.300 0.335 0.300 0.300 52,000 0.3000 0.00%
2022-10-11 0 0.300 0.300 0.335 - - 0 0 - 0.300 0.300 0.335 - - 0 - 0.00%
2022-10-10 0 0.300 0.300 0.330 0.265 0.280 18,000 4,800 0.2667 0.300 0.300 0.330 0.265 0.280 18,000 0.2667 0.00%
2022-10-07 0 0.300 0.265 0.355 - - 0 0 - 0.300 0.265 0.355 - - 0 - 0.00%
2022-10-06 0 0.300 0.300 0.355 0.275 0.275 6,000 1,650 0.2750 0.300 0.300 0.355 0.275 0.275 6,000 0.2750 0.00%
2022-10-05 0 0.300 0.270 0.330 - - 0 0 - 0.300 0.270 0.330 - - 0 - 0.00%
2022-10-03 0 0.300 0.280 0.325 0.300 0.300 4,000 1,200 0.3000 0.300 0.280 0.325 0.300 0.300 4,000 0.3000 -3.23%
2022-09-30 0 0.310 0.300 0.330 0.300 0.310 20,000 6,020 0.3010 0.310 0.300 0.330 0.300 0.310 20,000 0.3010 -6.06%
2022-09-29 0 0.330 0.300 0.380 0.320 0.330 22,000 7,240 0.3291 0.330 0.300 0.380 0.320 0.330 22,000 0.3291 0.00%
2022-09-28 0 0.330 0.310 0.360 0.325 0.360 10,000 3,380 0.3380 0.330 0.310 0.360 0.325 0.360 10,000 0.3380 -10.81%
2022-09-27 0 0.370 0.360 0.425 - - 0 0 - 0.370 0.360 0.425 - - 0 - 0.00%
2022-09-26 0 0.370 0.360 0.420 - - 0 0 - 0.370 0.360 0.420 - - 0 - 0.00%
2022-09-23 0 0.370 0.360 0.400 - - 0 0 - 0.370 0.360 0.400 - - 0 - 0.00%
2022-09-22 0 0.370 0.365 0.425 - - 0 0 - 0.370 0.365 0.425 - - 0 - 0.00%
2022-09-21 0 0.370 0.365 0.420 - - 0 0 - 0.370 0.365 0.420 - - 0 - 0.00%
2022-09-20 0 0.370 0.370 0.425 - - 0 0 - 0.370 0.370 0.425 - - 0 - 1.37%
2022-09-19 0 0.365 0.360 0.420 - - 0 0 - 0.365 0.360 0.420 - - 0 - 0.00%
2022-09-16 0 0.365 0.360 0.425 - - 0 0 - 0.365 0.360 0.425 - - 0 - 0.00%
2022-09-15 0 0.365 0.365 0.430 0.365 0.365 6,000 2,190 0.3650 0.365 0.365 0.430 0.365 0.365 6,000 0.3650 -6.41%
2022-09-14 0 0.390 0.365 0.430 - - 0 0 - 0.390 0.365 0.430 - - 0 - 0.00%
2022-09-13 0 0.390 0.385 0.430 - - 0 0 - 0.390 0.385 0.430 - - 0 - 0.00%
2022-09-09 0 0.390 0.390 0.425 - - 0 0 - 0.390 0.390 0.425 - - 0 - 0.00%
2022-09-08 0 0.390 0.390 0.400 0.380 0.400 1,920,000 748,820 0.3900 0.390 0.390 0.400 0.380 0.400 1,920,000 0.3900 -7.14%
2022-09-07 0 0.420 0.395 0.420 0.415 0.440 8,000 3,390 0.4238 0.420 0.395 0.420 0.415 0.440 8,000 0.4238 7.69%
2022-09-06 0 0.390 0.390 0.395 0.390 0.395 12,000 4,730 0.3942 0.390 0.390 0.395 0.390 0.395 12,000 0.3942 0.00%
2022-09-05 0 0.390 0.365 0.395 - - 0 0 - 0.390 0.365 0.395 - - 0 - 0.00%
2022-09-02 0 0.390 0.390 0.395 0.390 0.390 124,000 48,360 0.3900 0.390 0.390 0.395 0.390 0.390 124,000 0.3900 0.00%
2022-09-01 0 0.390 0.390 0.395 0.390 0.390 22,000 8,580 0.3900 0.390 0.390 0.395 0.390 0.390 22,000 0.3900 2.63%
2022-08-31 0 0.380 0.380 0.395 0.375 0.395 16,000 6,240 0.3900 0.380 0.380 0.395 0.375 0.395 16,000 0.3900 -2.56%
2022-08-30 0 0.390 0.375 0.445 - - 0 0 - 0.390 0.375 0.445 - - 0 - 0.00%
2022-08-29 0 0.390 0.375 0.405 0.385 0.390 2,348,000 915,700 0.3900 0.390 0.375 0.405 0.385 0.390 2,348,000 0.3900 -1.27%
2022-08-26 0 0.395 0.395 0.405 0.390 0.400 3,002,000 1,185,880 0.3950 0.395 0.395 0.405 0.390 0.400 3,002,000 0.3950 0.00%
2022-08-25 0 0.395 0.380 0.440 - - 0 0 - 0.395 0.380 0.440 - - 0 - 0.00%
2022-08-24 0 0.395 0.375 0.430 0.390 0.395 5,600,000 2,211,980 0.3950 0.395 0.375 0.430 0.390 0.395 5,600,000 0.3950 0.00%
2022-08-23 0 0.395 0.395 0.430 0.395 0.395 92,000 36,340 0.3950 0.395 0.395 0.430 0.395 0.395 92,000 0.3950 0.00%
2022-08-22 0 0.395 0.375 0.430 - - 0 0 - 0.395 0.375 0.430 - - 0 - 0.00%
2022-08-19 0 0.395 0.375 0.430 - - 0 0 - 0.395 0.375 0.430 - - 0 - 0.00%
2022-08-18 0 0.395 0.375 0.420 - - 0 0 - 0.395 0.375 0.420 - - 0 - 0.00%
2022-08-17 0 0.395 0.375 0.425 - - 0 0 - 0.395 0.375 0.425 - - 0 - 0.00%
2022-08-16 0 0.395 0.375 0.405 - - 0 0 - 0.395 0.375 0.405 - - 0 - 0.00%
2022-08-15 0 0.395 0.375 0.430 - - 0 0 - 0.395 0.375 0.430 - - 0 - 0.00%
2022-08-12 0 0.395 0.375 0.420 - - 0 0 - 0.395 0.375 0.420 - - 0 - 0.00%
2022-08-11 0 0.395 0.375 0.405 - - 0 0 - 0.395 0.375 0.405 - - 0 - 0.00%
2022-08-10 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - -8.14%
2022-08-09 0 0.430 0.375 0.435 - - 0 0 - 0.430 0.375 0.435 - - 0 - 0.00%
2022-08-08 0 0.430 0.375 0.435 - - 0 0 - 0.430 0.375 0.435 - - 0 - 0.00%
2022-08-05 0 0.430 0.375 0.430 - - 0 0 - 0.430 0.375 0.430 - - 0 - 0.00%
2022-08-04 0 0.430 0.375 0.430 - - 0 0 - 0.430 0.375 0.430 - - 0 - 0.00%
2022-08-03 0 0.430 0.385 0.435 - - 0 0 - 0.430 0.385 0.435 - - 0 - 0.00%
2022-08-02 0 0.430 0.360 0.430 - - 0 0 - 0.430 0.360 0.430 - - 0 - -1.15%
2022-08-01 0 0.435 0.360 0.435 - - 0 0 - 0.435 0.360 0.435 - - 0 - 0.00%
2022-07-29 0 0.435 0.370 0.435 0.365 0.435 102,000 37,370 0.3664 0.435 0.370 0.435 0.365 0.435 102,000 0.3664 10.13%
2022-07-28 0 0.395 0.385 0.440 - - 0 0 - 0.395 0.385 0.440 - - 0 - 0.00%
2022-07-27 0 0.395 0.365 0.440 0.395 0.395 68,000 27,160 0.3994 0.395 0.365 0.440 0.395 0.395 68,000 0.3994 3.95%
2022-07-26 0 0.380 0.360 0.400 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
2022-07-25 0 0.380 0.360 0.400 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
2022-07-22 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2022-07-21 0 0.380 0.375 0.440 - - 0 0 - 0.380 0.375 0.440 - - 0 - 0.00%
2022-07-20 0 0.380 0.365 0.425 - - 0 0 - 0.380 0.365 0.425 - - 0 - 0.00%
2022-07-19 0 0.380 0.360 0.435 0.380 0.380 2,000 760 0.3800 0.380 0.360 0.435 0.380 0.380 2,000 0.3800 -5.00%
2022-07-18 0 0.400 0.360 0.435 - - 0 0 - 0.400 0.360 0.435 - - 0 - 0.00%
2022-07-15 0 0.400 0.360 0.400 0.365 0.365 8,000 2,920 0.3650 0.400 0.360 0.400 0.365 0.365 8,000 0.3650 0.00%
2022-07-14 0 0.400 0.390 0.440 - - 0 0 - 0.400 0.390 0.440 - - 0 - 0.00%
2022-07-13 0 0.400 0.390 0.440 - - 0 0 - 0.400 0.390 0.440 - - 0 - 0.00%
2022-07-12 0 0.400 0.390 0.440 - - 0 0 - 0.400 0.390 0.440 - - 0 - 0.00%
2022-07-11 0 0.400 0.385 0.440 - - 0 0 - 0.400 0.385 0.440 - - 0 - 0.00%
2022-07-08 0 0.400 0.385 0.440 - - 0 0 - 0.400 0.385 0.440 - - 0 - 0.00%
2022-07-07 0 0.400 0.370 0.440 0.380 0.380 4,000 1,520 0.3800 0.400 0.370 0.440 0.380 0.380 4,000 0.3800 2.56%
2022-07-06 0 0.390 0.370 0.440 - - 0 0 - 0.390 0.370 0.440 - - 0 - 0.00%
2022-07-05 0 0.390 0.390 0.440 0.390 0.435 4,761 1,931 0.4056 0.390 0.390 0.440 0.390 0.435 4,761 0.4056 -11.36%
2022-07-04 0 0.440 0.385 0.440 0.370 0.440 8,000 3,240 0.4050 0.440 0.385 0.440 0.370 0.440 8,000 0.4050 15.79%
2022-06-30 0 0.380 0.370 0.440 - - 0 0 - 0.380 0.370 0.440 - - 0 - 0.00%
2022-06-29 0 0.380 0.380 0.430 0.380 0.380 2,000 760 0.3800 0.380 0.380 0.430 0.380 0.380 2,000 0.3800 -5.00%
2022-06-28 0 0.400 0.380 0.430 - - 0 0 - 0.400 0.380 0.430 - - 0 - 0.00%
2022-06-27 0 0.400 0.380 0.430 - - 0 0 - 0.400 0.380 0.430 - - 0 - 0.00%
2022-06-24 0 0.400 0.370 0.425 - - 0 0 - 0.400 0.370 0.425 - - 0 - 0.00%
2022-06-23 0 0.400 0.370 0.425 - - 0 0 - 0.400 0.370 0.425 - - 0 - 0.00%
2022-06-22 0 0.400 0.370 0.430 - - 0 0 - 0.400 0.370 0.430 - - 0 - 0.00%
2022-06-21 0 0.400 0.370 0.435 - - 0 0 - 0.400 0.370 0.435 - - 0 - 0.00%
2022-06-20 0 0.400 0.370 0.435 - - 0 0 - 0.400 0.370 0.435 - - 0 - 0.00%
2022-06-17 0 0.400 0.375 0.440 0.375 0.400 160,000 60,120 0.3758 0.400 0.375 0.440 0.375 0.400 160,000 0.3758 0.00%
2022-06-16 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2022-06-15 0 0.400 0.385 0.400 0.380 0.600 1,212,000 571,970 0.4719 0.400 0.385 0.400 0.380 0.600 1,212,000 0.4719 5.26%
2022-06-14 0 0.380 0.380 0.440 0.380 0.385 150,000 57,010 0.3801 0.380 0.380 0.440 0.380 0.385 150,000 0.3801 -3.80%
2022-06-13 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2022-06-10 0 0.395 0.380 0.450 - - 0 0 - 0.395 0.380 0.450 - - 0 - 0.00%
2022-06-09 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2022-06-08 0 0.395 0.385 0.450 - - 0 0 - 0.395 0.385 0.450 - - 0 - 0.00%
2022-06-07 0 0.395 0.380 0.450 - - 0 0 - 0.395 0.380 0.450 - - 0 - 0.00%
2022-06-06 0 0.395 0.375 0.450 - - 0 0 - 0.395 0.375 0.450 - - 0 - 0.00%
2022-06-02 0 0.395 0.375 0.435 - - 0 0 - 0.395 0.375 0.435 - - 0 - 0.00%
2022-06-01 0 0.395 0.385 0.455 - - 0 0 - 0.395 0.385 0.455 - - 0 - 0.00%
2022-05-31 0 0.395 0.395 0.425 - - 0 0 - 0.395 0.395 0.425 - - 0 - 1.28%
2022-05-30 0 0.390 0.390 0.455 0.385 0.385 2,000 770 0.3850 0.390 0.390 0.455 0.385 0.385 2,000 0.3850 -2.50%
2022-05-27 0 0.400 0.385 0.455 - - 0 0 - 0.400 0.385 0.455 - - 0 - 0.00%
2022-05-26 0 0.400 0.385 0.455 - - 0 0 - 0.400 0.385 0.455 - - 0 - 0.00%
2022-05-25 0 0.400 0.390 0.455 - - 0 0 - 0.400 0.390 0.455 - - 0 - 0.00%
2022-05-24 0 0.400 0.385 0.455 - - 0 0 - 0.400 0.385 0.455 - - 0 - 0.00%
2022-05-23 0 0.400 0.385 0.455 - - 0 0 - 0.400 0.385 0.455 - - 0 - 0.00%
2022-05-20 0 0.400 0.385 0.450 - - 0 0 - 0.400 0.385 0.450 - - 0 - 0.00%
2022-05-19 0 0.400 0.380 0.465 0.400 0.400 20,000 8,000 0.4000 0.400 0.380 0.465 0.400 0.400 20,000 0.4000 -3.61%
2022-05-18 0 0.415 0.400 0.425 - - 0 0 - 0.415 0.400 0.425 - - 0 - 0.00%
2022-05-17 0 0.415 0.400 0.420 - - 0 0 - 0.415 0.400 0.420 - - 0 - 0.00%
2022-05-16 0 0.415 0.400 0.420 0.415 0.415 68,000 28,220 0.4150 0.415 0.400 0.420 0.415 0.415 68,000 0.4150 1.22%
2022-05-13 0 0.410 0.400 0.410 0.410 0.410 32,000 13,120 0.4100 0.410 0.400 0.410 0.410 0.410 32,000 0.4100 -4.65%
2022-05-12 0 0.430 0.410 0.455 - - 0 0 - 0.430 0.410 0.455 - - 0 - 0.00%
2022-05-11 0 0.430 0.410 0.465 - - 0 0 - 0.430 0.410 0.465 - - 0 - 0.00%
2022-05-10 0 0.430 0.400 0.475 - - 0 0 - 0.430 0.400 0.475 - - 0 - 0.00%
2022-05-06 0 0.430 0.400 0.475 - - 0 0 - 0.430 0.400 0.475 - - 0 - 0.00%
2022-05-05 0 0.430 0.400 0.485 - - 0 0 - 0.430 0.400 0.485 - - 0 - 0.00%
2022-05-04 0 0.430 0.400 0.485 - - 0 0 - 0.430 0.400 0.485 - - 0 - 0.00%
2022-05-03 0 0.430 0.400 0.495 - - 0 0 - 0.430 0.400 0.495 - - 0 - 0.00%
2022-04-29 0 0.430 0.400 0.490 - - 0 0 - 0.430 0.400 0.490 - - 0 - 0.00%
2022-04-28 0 0.430 0.410 0.450 0.430 0.430 2,000 860 0.4300 0.430 0.410 0.450 0.430 0.430 2,000 0.4300 -4.44%
2022-04-27 0 0.450 0.400 0.495 - - 0 0 - 0.450 0.400 0.495 - - 0 - 0.00%
2022-04-26 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2022-04-25 0 0.450 0.400 0.485 - - 0 0 - 0.450 0.400 0.485 - - 0 - 0.00%
2022-04-22 0 0.450 0.400 0.485 - - 0 0 - 0.450 0.400 0.485 - - 0 - 0.00%
2022-04-21 0 0.450 0.450 0.455 0.450 0.450 4,000 1,800 0.4500 0.450 0.450 0.455 0.450 0.450 4,000 0.4500 0.00%
2022-04-20 0 0.450 0.400 0.465 - - 0 0 - 0.450 0.400 0.465 - - 0 - 0.00%
2022-04-19 0 0.450 0.410 0.460 - - 0 0 - 0.450 0.410 0.460 - - 0 - 0.00%
2022-04-14 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2022-04-13 0 0.450 0.410 0.475 - - 0 0 - 0.450 0.410 0.475 - - 0 - 0.00%
2022-04-12 0 0.450 0.400 0.475 0.410 0.450 80,000 32,940 0.4118 0.450 0.400 0.475 0.410 0.450 80,000 0.4118 7.14%
2022-04-11 0 0.420 0.400 0.475 - - 0 0 - 0.420 0.400 0.475 - - 0 - -2.33%
2022-04-08 0 0.430 0.410 0.475 - - 0 0 - 0.430 0.410 0.475 - - 0 - -2.27%
2022-04-07 0 0.440 0.430 0.475 - - 0 0 - 0.440 0.430 0.475 - - 0 - 0.00%
2022-04-06 0 0.440 0.405 0.475 - - 0 0 - 0.440 0.405 0.475 - - 0 - 0.00%
2022-04-04 0 0.440 0.400 0.475 - - 0 0 - 0.440 0.400 0.475 - - 0 - 0.00%
2022-04-01 0 0.440 0.400 0.475 - - 0 0 - 0.440 0.400 0.475 - - 0 - 0.00%
2022-03-31 0 0.440 0.400 0.470 - - 130 48 0.3692 0.440 0.400 0.470 - - 130 0.3692 0.00%
2022-03-30 0 0.440 0.400 0.465 - - 0 0 - 0.440 0.400 0.465 - - 0 - 0.00%
2022-03-29 0 0.440 0.400 0.480 - - 0 0 - 0.440 0.400 0.480 - - 0 - 0.00%
2022-03-28 0 0.440 0.400 0.480 - - 0 0 - 0.440 0.400 0.480 - - 0 - 0.00%
2022-03-25 0 0.440 0.400 0.495 - - 0 0 - 0.440 0.400 0.495 - - 0 - 0.00%
2022-03-24 0 0.440 0.400 0.495 - - 0 0 - 0.440 0.400 0.495 - - 0 - 0.00%
2022-03-23 0 0.440 0.400 0.495 - - 0 0 - 0.440 0.400 0.495 - - 0 - 0.00%
2022-03-22 0 0.440 0.435 0.495 - - 0 0 - 0.440 0.435 0.495 - - 0 - 0.00%
2022-03-21 0 0.440 0.440 0.500 - - 0 0 - 0.440 0.440 0.500 - - 0 - 3.53%
2022-03-18 0 0.425 0.390 0.500 - - 0 0 - 0.425 0.390 0.500 - - 0 - 0.00%
2022-03-17 0 0.425 0.390 0.500 - - 0 0 - 0.425 0.390 0.500 - - 0 - 0.00%
2022-03-16 0 0.425 0.390 0.475 0.425 0.425 10,000 4,250 0.4250 0.425 0.390 0.475 0.425 0.425 10,000 0.4250 0.00%
2022-03-15 0 0.425 0.410 0.425 0.425 0.425 40,000 17,000 0.4250 0.425 0.410 0.425 0.425 0.425 40,000 0.4250 -4.49%
2022-03-14 0 0.445 0.425 0.460 - - 0 0 - 0.445 0.425 0.460 - - 0 - -1.11%
2022-03-11 0 0.450 0.425 0.475 - - 0 0 - 0.450 0.425 0.475 - - 0 - 0.00%
2022-03-10 0 0.450 0.430 0.475 - - 0 0 - 0.450 0.430 0.475 - - 0 - 0.00%
2022-03-09 0 0.450 0.450 0.475 0.435 0.435 94,000 40,890 0.4350 0.450 0.450 0.475 0.435 0.435 94,000 0.4350 7.14%
2022-03-08 0 0.420 0.430 0.495 0.420 0.420 10,000 4,200 0.4200 0.420 0.430 0.495 0.420 0.420 10,000 0.4200 -8.70%
2022-03-07 0 0.460 0.420 0.495 - - 0 0 - 0.460 0.420 0.495 - - 0 - 0.00%
2022-03-04 0 0.460 0.420 0.495 - - 0 0 - 0.460 0.420 0.495 - - 0 - 0.00%
2022-03-03 0 0.460 0.450 0.460 0.460 0.460 6,000 2,760 0.4600 0.460 0.450 0.460 0.460 0.460 6,000 0.4600 0.00%
2022-03-02 0 0.460 0.460 0.485 - - 0 0 - 0.460 0.460 0.485 - - 0 - 0.00%
2022-03-01 0 0.460 0.460 0.490 0.460 0.465 7,000 3,210 0.4586 0.460 0.460 0.490 0.460 0.465 7,000 0.4586 0.00%
2022-02-28 0 0.460 0.460 0.490 0.460 0.460 20,000 9,200 0.4600 0.460 0.460 0.490 0.460 0.460 20,000 0.4600 -3.16%
2022-02-25 0 0.475 0.460 0.490 - - 0 0 - 0.475 0.460 0.490 - - 0 - 0.00%
2022-02-24 0 0.475 0.460 0.490 - - 0 0 - 0.475 0.460 0.490 - - 0 - 0.00%
2022-02-23 0 0.475 0.460 0.490 - - 0 0 - 0.475 0.460 0.490 - - 0 - 0.00%
2022-02-22 0 0.475 0.460 0.490 - - 0 0 - 0.475 0.460 0.490 - - 0 - 0.00%
2022-02-21 0 0.475 0.460 0.490 - - 0 0 - 0.475 0.460 0.490 - - 0 - 0.00%
2022-02-18 0 0.475 0.470 0.495 - - 0 0 - 0.475 0.470 0.495 - - 0 - 0.00%
2022-02-17 0 0.475 0.460 0.495 - - 0 0 - 0.475 0.460 0.495 - - 0 - 0.00%
2022-02-16 0 0.475 0.460 0.495 - - 0 0 - 0.475 0.460 0.495 - - 0 - 0.00%
2022-02-15 0 0.475 0.460 0.495 - - 0 0 - 0.475 0.460 0.495 - - 0 - 0.00%
2022-02-14 0 0.475 0.475 0.495 0.460 0.460 14,000 6,440 0.4600 0.475 0.475 0.495 0.460 0.460 14,000 0.4600 -2.06%
2022-02-11 0 0.485 0.480 0.510 0.485 0.500 40,000 19,850 0.4963 0.485 0.480 0.510 0.485 0.500 40,000 0.4963 -2.02%
2022-02-10 0 0.495 0.460 0.550 - - 0 0 - 0.495 0.460 0.550 - - 0 - 0.00%
2022-02-09 0 0.495 0.460 0.550 - - 0 0 - 0.495 0.460 0.550 - - 0 - 0.00%
2022-02-08 0 0.495 0.475 0.550 - - 0 0 - 0.495 0.475 0.550 - - 0 - 0.00%
2022-02-07 0 0.495 0.455 0.550 - - 24,000 11,640 0.4850 0.495 0.455 0.550 - - 24,000 0.4850 0.00%
2022-02-04 0 0.495 0.485 0.520 - - 0 0 - 0.495 0.485 0.520 - - 0 - 0.00%
2022-01-31 0 0.495 0.485 0.520 - - 0 0 - 0.495 0.485 0.520 - - 0 - 0.00%
2022-01-28 0 0.495 0.485 0.520 - - 0 0 - 0.495 0.485 0.520 - - 0 - 0.00%
2022-01-27 0 0.495 0.485 0.500 - - 0 0 - 0.495 0.485 0.500 - - 0 - 0.00%
2022-01-26 0 0.495 0.490 0.510 - - 0 0 - 0.495 0.490 0.510 - - 0 - 0.00%
2022-01-25 0 0.495 0.485 0.510 - - 0 0 - 0.495 0.485 0.510 - - 0 - 0.00%
2022-01-24 0 0.495 0.485 0.500 - - 0 0 - 0.495 0.485 0.500 - - 0 - 0.00%
2022-01-21 0 0.495 0.485 0.495 0.485 0.495 104,000 51,190 0.4922 0.495 0.485 0.495 0.485 0.495 104,000 0.4922 0.00%
2022-01-20 0 0.495 0.490 0.510 0.495 0.495 150,000 74,250 0.4950 0.495 0.490 0.510 0.495 0.495 150,000 0.4950 -2.94%
2022-01-19 0 0.510 0.490 0.520 - - 0 0 - 0.510 0.490 0.520 - - 0 - 0.00%
2022-01-18 0 0.510 0.490 0.550 - - 0 0 - 0.510 0.490 0.550 - - 0 - 0.00%
2022-01-17 0 0.510 0.490 0.520 - - 0 0 - 0.510 0.490 0.520 - - 0 - 0.00%
2022-01-14 0 0.510 0.500 0.550 - - 0 0 - 0.510 0.500 0.550 - - 0 - 0.00%
2022-01-13 0 0.510 0.500 0.550 - - 0 0 - 0.510 0.500 0.550 - - 0 - 0.00%
2022-01-12 0 0.510 0.500 0.550 - - 0 0 - 0.510 0.500 0.550 - - 0 - 0.00%
2022-01-11 0 0.510 0.520 0.550 - - 0 0 - 0.510 0.520 0.550 - - 0 - 2.00%
2022-01-10 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 0.00%
2022-01-07 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 0.00%
2022-01-06 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2022-01-05 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2022-01-04 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2022-01-03 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 2.04%
2021-12-31 0 0.490 0.490 0.530 - - 0 0 - 0.490 0.490 0.530 - - 0 - 0.00%
2021-12-30 0 0.490 0.490 0.530 - - 0 0 - 0.490 0.490 0.530 - - 0 - 0.00%
2021-12-29 0 0.490 0.480 0.490 0.490 0.490 1,300,000 637,000 0.4900 0.490 0.480 0.490 0.490 0.490 1,300,000 0.4900 2.08%
2021-12-28 0 0.480 0.460 0.490 0.480 0.485 12,000 5,780 0.4817 0.480 0.460 0.490 0.480 0.485 12,000 0.4817 -4.00%
2021-12-24 0 0.500 0.500 0.510 - - 0 0 - 0.500 0.500 0.510 - - 0 - 0.00%
2021-12-23 0 0.500 0.435 0.510 - - 0 0 - 0.500 0.435 0.510 - - 0 - 0.00%
2021-12-22 0 0.500 0.495 0.500 0.485 0.500 76,000 37,820 0.4976 0.500 0.495 0.500 0.485 0.500 76,000 0.4976 4.17%
2021-12-21 0 0.480 0.480 0.485 0.480 0.485 208,000 100,100 0.4813 0.480 0.480 0.485 0.480 0.485 208,000 0.4813 -1.03%
2021-12-20 0 0.485 0.480 0.500 0.485 0.570 740,000 382,820 0.5173 0.485 0.480 0.500 0.485 0.570 740,000 0.5173 -16.38%
2021-12-17 0 0.580 0.570 0.620 - - 0 0 - 0.580 0.570 0.620 - - 0 - 0.00%
2021-12-16 0 0.580 0.580 0.640 - - 0 0 - 0.580 0.580 0.640 - - 0 - 0.00%
2021-12-15 0 0.580 0.560 0.640 - - 0 0 - 0.580 0.560 0.640 - - 0 - 0.00%
2021-12-14 0 0.580 0.580 0.610 - - 0 0 - 0.580 0.580 0.610 - - 0 - 1.75%
2021-12-13 0 0.570 0.570 0.640 - - 0 0 - 0.570 0.570 0.640 - - 0 - 0.00%
2021-12-10 0 0.570 0.580 0.640 0.570 0.570 658,000 375,060 0.5700 0.570 0.580 0.640 0.570 0.570 658,000 0.5700 -5.00%
2021-12-09 0 0.600 0.600 0.680 0.580 0.660 4,000 2,480 0.6200 0.600 0.600 0.680 0.580 0.660 4,000 0.6200 -3.23%
2021-12-08 0 0.620 0.600 0.620 0.620 0.630 100,000 62,700 0.6270 0.620 0.600 0.620 0.620 0.630 100,000 0.6270 -1.59%
2021-12-07 0 0.630 0.550 0.640 0.630 0.630 2,000 1,260 0.6300 0.630 0.550 0.640 0.630 0.630 2,000 0.6300 8.62%
2021-12-06 0 0.580 0.580 0.630 0.580 0.640 346,000 209,360 0.6051 0.580 0.580 0.630 0.580 0.640 346,000 0.6051 -9.38%
2021-12-03 0 0.640 0.630 0.640 - - 0 0 - 0.640 0.630 0.640 - - 0 - 0.00%
2021-12-02 0 0.640 0.630 0.640 0.630 0.640 90,000 57,240 0.6360 0.640 0.630 0.640 0.630 0.640 90,000 0.6360 1.59%
2021-12-01 0 0.630 0.630 0.640 0.630 0.640 22,000 14,060 0.6391 0.630 0.630 0.640 0.630 0.640 22,000 0.6391 -1.56%
2021-11-30 0 0.640 0.600 0.640 0.620 0.640 90,000 56,220 0.6247 0.640 0.600 0.640 0.620 0.640 90,000 0.6247 1.59%
2021-11-29 0 0.630 0.630 0.640 0.630 0.640 50,000 31,900 0.6380 0.630 0.630 0.640 0.630 0.640 50,000 0.6380 -1.56%
2021-11-26 0 0.640 0.630 0.640 0.630 0.640 4,000 2,540 0.6350 0.640 0.630 0.640 0.630 0.640 4,000 0.6350 1.59%
2021-11-25 0 0.630 0.600 0.650 - - 0 0 - 0.630 0.600 0.650 - - 0 - 0.00%
2021-11-24 0 0.630 0.600 0.640 0.630 0.640 110,000 70,100 0.6373 0.630 0.600 0.640 0.630 0.640 110,000 0.6373 -1.56%
2021-11-23 0 0.640 0.580 0.660 - - 0 0 - 0.640 0.580 0.660 - - 0 - 0.00%
2021-11-22 0 0.640 0.620 0.640 0.640 0.680 64,000 41,040 0.6413 0.640 0.620 0.640 0.640 0.680 64,000 0.6413 1.59%
2021-11-19 0 0.630 0.580 0.660 - - 0 0 - 0.630 0.580 0.660 - - 0 - 0.00%
2021-11-18 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - -1.56%
2021-11-17 0 0.640 0.560 0.650 - - 19 13 0.6842 0.640 0.560 0.650 - - 19 0.6842 0.00%
2021-11-16 0 0.640 0.560 0.640 0.640 0.640 60,000 38,400 0.6400 0.640 0.560 0.640 0.640 0.640 60,000 0.6400 3.23%
2021-11-15 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - -3.12%
2021-11-12 0 0.640 0.560 0.660 - - 0 0 - 0.640 0.560 0.660 - - 0 - 0.00%
2021-11-11 0 0.640 0.590 0.640 0.660 0.660 120,000 79,200 0.6600 0.640 0.590 0.640 0.660 0.660 120,000 0.6600 3.23%
2021-11-10 0 0.620 0.560 0.640 - - 0 0 - 0.620 0.560 0.640 - - 0 - 0.00%
2021-11-09 0 0.620 0.560 0.640 - - 0 0 - 0.620 0.560 0.640 - - 0 - 0.00%
2021-11-08 0 0.620 0.550 0.650 - - 0 0 - 0.620 0.550 0.650 - - 0 - 0.00%
2021-11-05 0 0.620 0.550 0.620 0.620 0.630 60,000 37,700 0.6283 0.620 0.550 0.620 0.620 0.630 60,000 0.6283 -1.59%
2021-11-04 0 0.630 0.580 0.630 0.640 0.640 60,000 38,400 0.6400 0.630 0.580 0.630 0.640 0.640 60,000 0.6400 3.28%
2021-11-03 0 0.610 0.580 0.660 - - 0 0 - 0.610 0.580 0.660 - - 0 - 0.00%
2021-11-02 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - -4.69%
2021-11-01 0 0.640 0.610 0.660 - - 0 0 - 0.640 0.610 0.660 - - 0 - 0.00%
2021-10-29 0 0.640 0.550 0.640 0.640 0.640 80,000 51,200 0.6400 0.640 0.550 0.640 0.640 0.640 80,000 0.6400 0.00%
2021-10-28 0 0.640 0.580 0.640 0.640 0.650 94,000 60,300 0.6415 0.640 0.580 0.640 0.640 0.650 94,000 0.6415 0.00%
2021-10-27 0 0.640 0.600 0.640 0.640 0.670 114,000 73,540 0.6451 0.640 0.600 0.640 0.640 0.670 114,000 0.6451 3.23%
2021-10-26 0 0.620 0.590 0.640 - - 0 0 - 0.620 0.590 0.640 - - 0 - 0.00%
2021-10-25 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - -3.12%
2021-10-22 0 0.640 0.580 0.640 0.650 0.650 2,000 1,300 0.6500 0.640 0.580 0.640 0.650 0.650 2,000 0.6500 3.23%
2021-10-21 0 0.620 0.620 0.660 0.620 0.620 20,000 12,400 0.6200 0.620 0.620 0.660 0.620 0.620 20,000 0.6200 1.64%
2021-10-20 0 0.610 0.570 0.650 0.610 0.610 80,000 48,800 0.6100 0.610 0.570 0.650 0.610 0.610 80,000 0.6100 0.00%
2021-10-19 0 0.610 0.600 0.640 - - 0 0 - 0.610 0.600 0.640 - - 0 - 0.00%
2021-10-18 0 0.610 0.580 0.610 0.610 0.610 80,000 48,800 0.6100 0.610 0.580 0.610 0.610 0.610 80,000 0.6100 -1.61%
2021-10-15 0 0.620 0.600 0.650 - - 0 0 - 0.620 0.600 0.650 - - 0 - 0.00%
2021-10-12 0 0.620 0.580 0.650 - - 0 0 - 0.620 0.580 0.650 - - 0 - 0.00%
2021-10-11 0 0.620 0.580 0.660 0.620 0.620 2,000 1,240 0.6200 0.620 0.580 0.660 0.620 0.620 2,000 0.6200 -3.12%
2021-10-08 0 0.640 0.580 0.650 - - 0 0 - 0.640 0.580 0.650 - - 0 - 0.00%
2021-10-07 0 0.640 0.580 0.640 0.640 0.650 140,000 89,840 0.6417 0.640 0.580 0.640 0.640 0.650 140,000 0.6417 0.00%
2021-10-06 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2021-10-05 0 0.640 0.580 0.640 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2021-10-04 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2021-09-30 0 0.640 0.590 0.660 0.640 0.640 100,000 64,000 0.6400 0.640 0.590 0.660 0.640 0.640 100,000 0.6400 -1.54%
2021-09-29 0 0.650 0.610 0.670 - - 0 0 - 0.650 0.610 0.670 - - 0 - 0.00%
2021-09-28 0 0.650 0.630 0.670 - - 0 0 - 0.650 0.630 0.670 - - 0 - 0.00%
2021-09-27 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - -1.52%
2021-09-24 0 0.660 0.600 0.670 0.610 0.690 44,000 28,160 0.6400 0.660 0.600 0.670 0.610 0.690 44,000 0.6400 4.76%
2021-09-23 0 0.630 0.590 0.610 0.600 0.630 16,000 9,660 0.6038 0.630 0.590 0.610 0.600 0.630 16,000 0.6038 0.00%
2021-09-21 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2021-09-20 0 0.630 0.570 0.640 - - 0 0 - 0.630 0.570 0.640 - - 0 - 0.00%
2021-09-17 0 0.630 0.560 0.640 - - 0 0 - 0.630 0.560 0.640 - - 0 - 0.00%
2021-09-16 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2021-09-15 0 0.630 0.560 0.640 - - 0 0 - 0.630 0.560 0.640 - - 0 - 0.00%
2021-09-14 0 0.630 0.600 0.640 - - 200,000 120,000 0.6000 0.630 0.600 0.640 - - 200,000 0.6000 0.00%
2021-09-13 0 0.630 0.570 0.630 - - 300,000 180,000 0.6000 0.630 0.570 0.630 - - 300,000 0.6000 0.00%
2021-09-10 0 0.630 0.600 0.630 0.610 0.630 4,000 2,480 0.6200 0.630 0.600 0.630 0.610 0.630 4,000 0.6200 3.28%
2021-09-09 0 0.610 0.560 0.640 - - 0 0 - 0.610 0.560 0.640 - - 0 - 0.00%
2021-09-08 0 0.610 0.560 0.640 - - 0 0 - 0.610 0.560 0.640 - - 0 - 0.00%
2021-09-07 0 0.610 0.560 0.640 0.610 0.610 24,000 14,640 0.6100 0.610 0.560 0.640 0.610 0.610 24,000 0.6100 0.00%
2021-09-06 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - 0.00%
2021-09-03 0 0.610 0.560 0.640 - - 0 0 - 0.610 0.560 0.640 - - 0 - 0.00%
2021-09-02 0 0.610 0.570 0.650 - - 0 0 - 0.610 0.570 0.650 - - 0 - 0.00%
2021-09-01 0 0.610 0.560 0.650 - - 0 0 - 0.610 0.560 0.650 - - 0 - 0.00%
2021-08-31 0 0.610 0.480 0.610 - - 0 0 - 0.610 0.480 0.610 - - 0 - 0.00%
2021-08-30 0 0.610 0.600 0.650 0.610 0.610 10,000 6,100 0.6100 0.610 0.600 0.650 0.610 0.610 10,000 0.6100 -4.69%
2021-08-27 0 0.640 0.510 0.640 - - 0 0 - 0.640 0.510 0.640 - - 0 - -1.54%
2021-08-26 0 0.650 0.550 0.650 - - 0 0 - 0.650 0.550 0.650 - - 0 - 0.00%
2021-08-25 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2021-08-24 0 0.650 0.550 0.650 - - 0 0 - 0.650 0.550 0.650 - - 0 - 0.00%
2021-08-23 0 0.650 0.550 0.650 - - 0 0 - 0.650 0.550 0.650 - - 0 - 0.00%
2021-08-20 0 0.650 0.550 0.650 - - 0 0 - 0.650 0.550 0.650 - - 0 - -1.52%
2021-08-19 0 0.660 0.560 0.660 - - 0 0 - 0.660 0.560 0.660 - - 0 - 0.00%
2021-08-18 0 0.660 0.560 0.660 - - 0 0 - 0.660 0.560 0.660 - - 0 - 0.00%
2021-08-17 0 0.660 0.550 0.660 0.660 0.660 2,000 1,320 0.6600 0.660 0.550 0.660 0.660 0.660 2,000 0.6600 0.00%
2021-08-16 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2021-08-13 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2021-08-12 0 0.660 0.520 0.660 - - 0 0 - 0.660 0.520 0.660 - - 0 - 0.00%
2021-08-11 0 0.660 0.560 0.660 - - 0 0 - 0.660 0.560 0.660 - - 0 - 0.00%
2021-08-10 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2021-08-09 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2021-08-06 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2021-08-05 0 0.660 0.570 0.660 - - 0 0 - 0.660 0.570 0.660 - - 0 - 0.00%
2021-08-04 0 0.660 0.550 0.670 - - 0 0 - 0.660 0.550 0.670 - - 0 - 0.00%
2021-08-03 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - -1.49%
2021-08-02 0 0.670 0.590 0.670 0.550 0.700 50,000 28,820 0.5764 0.670 0.590 0.670 0.550 0.700 50,000 0.5764 8.06%
2021-07-30 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - 0.00%
2021-07-29 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - 0.00%
2021-07-28 0 0.620 0.550 0.720 - - 0 0 - 0.620 0.550 0.720 - - 0 - 0.00%
2021-07-27 0 0.620 0.530 0.720 - - 0 0 - 0.620 0.530 0.720 - - 0 - 0.00%
2021-07-26 0 0.620 0.560 0.660 - - 0 0 - 0.620 0.560 0.660 - - 0 - 0.00%
2021-07-23 0 0.620 0.560 0.700 - - 0 0 - 0.620 0.560 0.700 - - 0 - 0.00%
2021-07-22 0 0.620 0.550 0.680 - - 0 0 - 0.620 0.550 0.680 - - 0 - 0.00%
2021-07-21 0 0.620 0.560 0.700 - - 0 0 - 0.620 0.560 0.700 - - 0 - 0.00%
2021-07-20 0 0.620 0.610 0.690 - - 0 0 - 0.620 0.610 0.690 - - 0 - 0.00%
2021-07-19 0 0.620 0.560 0.650 0.620 0.620 8,000 4,960 0.6200 0.620 0.560 0.650 0.620 0.620 8,000 0.6200 -3.12%
2021-07-16 0 0.640 0.550 0.680 - - 0 0 - 0.640 0.550 0.680 - - 0 - 0.00%
2021-07-15 0 0.640 0.630 0.700 - - 0 0 - 0.640 0.630 0.700 - - 0 - 0.00%
2021-07-14 0 0.640 0.560 0.690 - - 0 0 - 0.640 0.560 0.690 - - 0 - 0.00%
2021-07-13 0 0.640 0.640 0.690 - - 0 0 - 0.640 0.640 0.690 - - 0 - 1.59%
2021-07-12 0 0.630 0.630 0.700 0.600 0.630 96,000 58,500 0.6094 0.630 0.630 0.700 0.600 0.630 96,000 0.6094 -4.55%
2021-07-09 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2021-07-08 0 0.660 0.650 0.700 0.660 0.660 26,000 16,920 0.6508 0.660 0.650 0.700 0.660 0.660 26,000 0.6508 -1.49%
2021-07-07 0 0.670 0.670 0.740 0.670 0.670 20,000 13,400 0.6700 0.670 0.670 0.740 0.670 0.670 20,000 0.6700 -1.47%
2021-07-06 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2021-07-05 0 0.680 0.680 0.700 0.680 0.780 314,000 225,360 0.7177 0.680 0.680 0.700 0.680 0.780 314,000 0.7177 -2.86%
2021-07-02 0 0.700 0.630 0.710 0.630 0.700 4,000 2,660 0.6650 0.700 0.630 0.710 0.630 0.700 4,000 0.6650 7.69%
2021-06-30 0 0.650 0.560 0.710 - - 0 0 - 0.650 0.560 0.710 - - 0 - 0.00%
2021-06-29 0 0.650 0.560 0.680 - - 0 0 - 0.650 0.560 0.680 - - 0 - 0.00%
2021-06-28 0 0.650 - 0.680 - - 0 0 - 0.650 - 0.680 - - 0 - 0.00%
2021-06-25 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2021-06-24 0 0.650 0.610 0.660 - - 0 0 - 0.650 0.610 0.660 - - 0 - 0.00%
2021-06-23 0 0.650 0.640 0.650 - - 0 0 - 0.650 0.640 0.650 - - 0 - -1.52%
2021-06-22 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2021-06-21 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2021-06-18 0 0.660 0.610 0.670 - - 0 0 - 0.660 0.610 0.670 - - 0 - 0.00%
2021-06-17 0 0.660 0.660 0.680 0.640 0.670 158,000 102,680 0.6499 0.660 0.660 0.680 0.640 0.670 158,000 0.6499 -2.94%
2021-06-16 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2021-06-15 0 0.680 0.650 0.710 - - 0 0 - 0.680 0.650 0.710 - - 0 - 0.00%
2021-06-11 0 0.680 0.650 0.700 - - 0 0 - 0.680 0.650 0.700 - - 0 - 0.00%
2021-06-10 0 0.680 0.650 0.700 - - 0 0 - 0.680 0.650 0.700 - - 0 - 0.00%
2021-06-09 0 0.680 0.650 0.700 - - 0 0 - 0.680 0.650 0.700 - - 0 - 0.00%
2021-06-08 0 0.680 0.660 0.710 - - 0 0 - 0.680 0.660 0.710 - - 0 - 0.00%
2021-06-07 0 0.680 0.650 0.680 0.650 0.710 116,000 76,740 0.6616 0.680 0.650 0.680 0.650 0.710 116,000 0.6616 -2.86%
2021-06-04 0 0.700 0.660 0.730 - - 0 0 - 0.700 0.660 0.730 - - 0 - 0.00%
2021-06-03 0 0.700 0.660 0.700 0.660 0.700 100,000 66,760 0.6676 0.700 0.660 0.700 0.660 0.700 100,000 0.6676 6.06%
2021-06-02 0 0.660 0.650 0.660 0.650 0.660 164,000 107,900 0.6579 0.660 0.650 0.660 0.650 0.660 164,000 0.6579 1.54%
2021-06-01 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2021-05-31 0 0.650 0.600 0.650 0.650 0.650 46,000 29,900 0.6500 0.650 0.600 0.650 0.650 0.650 46,000 0.6500 0.00%
2021-05-28 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2021-05-27 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2021-05-26 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2021-05-25 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2021-05-24 0 0.650 0.590 0.650 - - 0 0 - 0.650 0.590 0.650 - - 0 - 0.00%
2021-05-21 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - -1.52%
2021-05-20 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2021-05-18 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2021-05-17 0 0.660 0.590 0.660 - - 0 0 - 0.660 0.590 0.660 - - 0 - 0.00%
2021-05-14 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2021-05-13 0 0.660 0.660 0.670 0.650 0.660 140,000 91,980 0.6570 0.660 0.660 0.670 0.650 0.660 140,000 0.6570 3.13%
2021-05-12 0 0.640 0.640 0.650 0.640 0.640 96,000 61,440 0.6400 0.640 0.640 0.650 0.640 0.640 96,000 0.6400 0.00%
2021-05-11 0 0.640 0.580 0.640 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2021-05-10 0 0.640 0.610 0.640 0.640 0.650 50,000 32,080 0.6416 0.640 0.610 0.640 0.640 0.650 50,000 0.6416 -1.54%
2021-05-07 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - -4.41%
2021-05-06 0 0.680 0.670 0.680 0.670 0.680 98,000 65,900 0.6724 0.680 0.670 0.680 0.670 0.680 98,000 0.6724 6.25%
2021-05-05 0 0.640 0.570 0.640 0.640 0.640 20,000 12,800 0.6400 0.640 0.570 0.640 0.640 0.640 20,000 0.6400 3.23%
2021-05-04 0 0.620 0.590 0.670 - - 0 0 - 0.620 0.590 0.670 - - 0 - 0.00%
2021-05-03 0 0.620 0.590 0.670 - - 0 0 - 0.620 0.590 0.670 - - 0 - 0.00%
2021-04-30 0 0.620 0.590 0.630 - - 0 0 - 0.620 0.590 0.630 - - 0 - 0.00%
2021-04-29 0 0.620 0.590 0.630 - - 0 0 - 0.620 0.590 0.630 - - 0 - 0.00%
2021-04-28 0 0.620 0.590 0.630 - - 0 0 - 0.620 0.590 0.630 - - 0 - 0.00%
2021-04-27 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - -1.59%
2021-04-26 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2021-04-23 0 0.630 0.590 0.640 - - 0 0 - 0.630 0.590 0.640 - - 0 - 0.00%
2021-04-22 0 0.630 0.590 0.640 - - 0 0 - 0.630 0.590 0.640 - - 0 - 0.00%
2021-04-21 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2021-04-20 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2021-04-19 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2021-04-16 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2021-04-15 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2021-04-14 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2021-04-13 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2021-04-12 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2021-04-09 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2021-04-08 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2021-04-07 0 0.630 0.590 0.650 - - 0 0 - 0.630 0.590 0.650 - - 0 - 0.00%
2021-04-01 0 0.630 0.590 0.650 - - 0 0 - 0.630 0.590 0.650 - - 0 - 0.00%
2021-03-31 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2021-03-30 0 0.630 0.600 0.650 - - 0 0 - 0.630 0.600 0.650 - - 0 - 0.00%
2021-03-29 0 0.630 0.600 0.650 - - 0 0 - 0.630 0.600 0.650 - - 0 - 0.00%
2021-03-26 0 0.630 0.600 0.650 - - 0 0 - 0.630 0.600 0.650 - - 0 - 0.00%
2021-03-25 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2021-03-24 0 0.630 0.600 0.660 - - 0 0 - 0.630 0.600 0.660 - - 0 - 0.00%
2021-03-23 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2021-03-22 0 0.630 0.610 0.640 - - 0 0 - 0.630 0.610 0.640 - - 0 - 0.00%
2021-03-19 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2021-03-18 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2021-03-17 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2021-03-16 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2021-03-15 0 0.630 0.600 0.630 0.640 0.640 40,000 25,600 0.6400 0.630 0.600 0.630 0.640 0.640 40,000 0.6400 -3.08%
2021-03-12 0 0.650 0.600 0.650 0.600 0.670 32,000 20,540 0.6419 0.650 0.600 0.650 0.600 0.670 32,000 0.6419 1.56%
2021-03-11 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2021-03-10 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2021-03-09 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2021-03-08 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2021-03-05 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2021-03-04 0 0.640 0.600 0.640 0.610 0.640 44,000 26,940 0.6123 0.640 0.600 0.640 0.610 0.640 44,000 0.6123 0.00%
2021-03-03 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2021-03-02 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2021-03-01 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2021-02-26 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2021-02-25 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2021-02-24 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2021-02-23 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - -1.54%
2021-02-22 0 0.650 0.610 0.660 0.600 0.650 784,000 474,220 0.6049 0.650 0.610 0.660 0.600 0.650 784,000 0.6049 1.56%
2021-02-19 0 0.640 0.600 0.640 0.640 0.640 10,000 6,400 0.6400 0.640 0.600 0.640 0.640 0.640 10,000 0.6400 0.00%
2021-02-18 0 0.640 0.640 0.650 0.580 0.580 30,000 17,400 0.5800 0.640 0.640 0.650 0.580 0.580 30,000 0.5800 6.67%
2021-02-17 0 0.600 0.580 0.600 0.600 0.600 86,000 51,600 0.6000 0.600 0.580 0.600 0.600 0.600 86,000 0.6000 3.45%
2021-02-16 0 0.580 0.570 0.580 0.580 0.580 92,000 53,380 0.5802 0.580 0.570 0.580 0.580 0.580 92,000 0.5802 0.00%
2021-02-11 0 0.580 0.580 0.590 - - 0 0 - 0.580 0.580 0.590 - - 0 - 0.00%
2021-02-10 0 0.580 0.580 0.590 - - 0 0 - 0.580 0.580 0.590 - - 0 - 0.00%
2021-02-09 0 0.580 0.580 0.590 - - 0 0 - 0.580 0.580 0.590 - - 0 - 1.75%
2021-02-08 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 0.00%
2021-02-05 0 0.570 0.570 0.590 0.560 0.560 30,000 16,800 0.5600 0.570 0.570 0.590 0.560 0.560 30,000 0.5600 -5.00%
2021-02-04 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2021-02-03 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2021-02-02 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2021-02-01 0 0.600 0.560 0.650 - - 0 0 - 0.600 0.560 0.650 - - 0 - 0.00%
2021-01-29 0 0.600 0.560 0.610 - - 0 0 - 0.600 0.560 0.610 - - 0 - 0.00%
2021-01-28 0 0.600 0.570 0.610 0.560 0.600 82,000 48,520 0.5917 0.600 0.570 0.610 0.560 0.600 82,000 0.5917 7.14%
2021-01-27 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2021-01-26 0 0.560 0.560 0.580 0.550 0.550 12,000 6,600 0.5500 0.560 0.560 0.580 0.550 0.550 12,000 0.5500 -3.45%
2021-01-25 0 0.580 0.580 0.600 0.560 0.560 50,000 28,000 0.5600 0.580 0.580 0.600 0.560 0.560 50,000 0.5600 -3.33%
2021-01-22 0 0.600 0.560 0.670 - - 0 0 - 0.600 0.560 0.670 - - 0 - 0.00%
2021-01-21 0 0.600 0.570 0.650 - - 0 0 - 0.600 0.570 0.650 - - 0 - 0.00%
2021-01-20 0 0.600 0.570 0.610 0.600 0.600 110,000 66,000 0.6000 0.600 0.570 0.610 0.600 0.600 110,000 0.6000 0.00%
2021-01-19 0 0.600 0.570 0.620 0.600 0.600 12,000 7,200 0.6000 0.600 0.570 0.620 0.600 0.600 12,000 0.6000 3.45%
2021-01-18 0 0.580 0.580 0.630 0.580 0.600 128,000 74,660 0.5833 0.580 0.580 0.630 0.580 0.600 128,000 0.5833 0.00%
2021-01-15 0 0.580 0.550 0.600 0.580 0.580 50,000 29,000 0.5800 0.580 0.550 0.600 0.580 0.580 50,000 0.5800 0.00%
2021-01-14 0 0.580 0.550 0.590 - - 0 0 - 0.580 0.550 0.590 - - 0 - 0.00%
2021-01-13 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2021-01-12 0 0.580 0.560 0.600 0.570 0.580 44,000 25,480 0.5791 0.580 0.560 0.600 0.570 0.580 44,000 0.5791 0.00%
2021-01-11 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2021-01-08 0 0.580 0.550 0.600 0.580 0.600 74,000 44,120 0.5962 0.580 0.550 0.600 0.580 0.600 74,000 0.5962 -3.33%
2021-01-07 0 0.600 0.540 0.660 - - 0 0 - 0.600 0.540 0.660 - - 0 - 0.00%
2021-01-06 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2021-01-05 0 0.600 0.530 0.650 - - 0 0 - 0.600 0.530 0.650 - - 0 - 0.00%
2021-01-04 0 0.600 0.540 0.640 - - 0 0 - 0.600 0.540 0.640 - - 0 - 0.00%
2020-12-31 0 0.600 0.550 0.640 - - 0 0 - 0.600 0.550 0.640 - - 0 - 0.00%
2020-12-30 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2020-12-29 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2020-12-28 0 0.600 0.530 0.640 0.530 0.600 32,000 17,140 0.5356 0.600 0.530 0.640 0.530 0.600 32,000 0.5356 0.00%
2020-12-24 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2020-12-23 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2020-12-22 0 0.600 0.580 0.650 - - 0 0 - 0.600 0.580 0.650 - - 0 - 0.00%
2020-12-21 0 0.600 0.520 0.650 - - 0 0 - 0.600 0.520 0.650 - - 0 - 0.00%
2020-12-18 0 0.600 0.520 0.650 - - 0 0 - 0.600 0.520 0.650 - - 0 - 0.00%
2020-12-17 0 0.600 0.550 0.600 0.600 0.600 118,000 70,800 0.6000 0.600 0.550 0.600 0.600 0.600 118,000 0.6000 0.00%
2020-12-16 0 0.600 0.600 0.650 - - 0 0 - 0.600 0.600 0.650 - - 0 - 1.69%
2020-12-15 0 0.590 0.560 0.650 - - 0 0 - 0.590 0.560 0.650 - - 0 - 0.00%
2020-12-14 0 0.590 0.550 0.650 - - 0 0 - 0.590 0.550 0.650 - - 0 - 0.00%
2020-12-11 0 0.590 0.520 0.650 - - 0 0 - 0.590 0.520 0.650 - - 0 - 0.00%
2020-12-10 0 0.590 0.520 0.640 - - 0 0 - 0.590 0.520 0.640 - - 0 - 0.00%
2020-12-09 0 0.590 0.590 0.620 0.590 0.590 20,000 11,800 0.5900 0.590 0.590 0.620 0.590 0.590 20,000 0.5900 -1.67%
2020-12-08 0 0.600 0.520 0.650 - - 0 0 - 0.600 0.520 0.650 - - 0 - 0.00%
2020-12-07 0 0.600 0.560 0.660 - - 0 0 - 0.600 0.560 0.660 - - 0 - 0.00%
2020-12-04 0 0.600 0.570 0.660 - - 0 0 - 0.600 0.570 0.660 - - 0 - 0.00%
2020-12-03 0 0.600 0.580 0.600 0.580 0.600 114,000 68,200 0.5982 0.600 0.580 0.600 0.580 0.600 114,000 0.5982 -7.69%
2020-12-02 0 0.650 0.590 0.650 - - 0 0 - 0.650 0.590 0.650 - - 0 - -1.52%
2020-12-01 0 0.660 0.640 0.660 0.640 0.670 134,000 86,160 0.6430 0.660 0.640 0.660 0.640 0.670 134,000 0.6430 3.13%
2020-11-30 0 0.640 0.580 0.640 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2020-11-27 0 0.640 0.600 0.650 - - 0 0 - 0.640 0.600 0.650 - - 0 - 0.00%
2020-11-26 0 0.640 0.610 0.650 - - 0 0 - 0.640 0.610 0.650 - - 0 - 0.00%
2020-11-25 0 0.640 0.610 0.640 0.660 0.660 100,000 66,000 0.6600 0.640 0.610 0.640 0.660 0.660 100,000 0.6600 6.67%
2020-11-24 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
2020-11-23 0 0.600 0.580 0.640 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2020-11-20 0 0.600 0.580 0.640 0.600 0.600 60,000 36,000 0.6000 0.600 0.580 0.640 0.600 0.600 60,000 0.6000 3.45%
2020-11-19 0 0.580 0.580 0.630 0.580 0.580 2,000 1,160 0.5800 0.580 0.580 0.630 0.580 0.580 2,000 0.5800 -3.33%
2020-11-18 0 0.600 0.580 0.640 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2020-11-17 0 0.600 0.580 0.640 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2020-11-16 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2020-11-13 0 0.600 0.580 0.670 - - 0 0 - 0.600 0.580 0.670 - - 0 - 0.00%
2020-11-12 0 0.600 0.580 0.600 0.600 0.600 10,000 6,000 0.6000 0.600 0.580 0.600 0.600 0.600 10,000 0.6000 3.45%
2020-11-11 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2020-11-10 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2020-11-09 0 0.580 0.580 0.640 - - 0 0 - 0.580 0.580 0.640 - - 0 - 0.00%
2020-11-06 0 0.580 0.580 0.640 - - 0 0 - 0.580 0.580 0.640 - - 0 - 0.00%
2020-11-05 0 0.580 0.550 0.640 - - 0 0 - 0.580 0.550 0.640 - - 0 - 0.00%
2020-11-04 0 0.580 0.600 0.610 0.510 0.600 262,000 145,120 0.5539 0.580 0.600 0.610 0.510 0.600 262,000 0.5539 -10.77%
2020-11-03 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2020-11-02 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2020-10-30 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2020-10-29 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2020-10-28 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2020-10-27 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2020-10-23 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2020-10-22 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2020-10-21 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2020-10-20 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2020-10-19 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2020-10-16 0 0.650 0.600 0.650 0.650 0.660 500,000 326,700 0.6534 0.650 0.600 0.650 0.650 0.660 500,000 0.6534 0.00%
2020-10-15 0 0.650 0.570 0.650 0.590 0.670 200,000 129,780 0.6489 0.650 0.570 0.650 0.590 0.670 200,000 0.6489 14.04%
2020-10-14 0 0.570 0.510 0.590 0.570 0.580 84,000 48,300 0.5750 0.570 0.510 0.590 0.570 0.580 84,000 0.5750 0.00%
2020-10-12 0 0.570 0.570 0.600 - - 0 0 - 0.570 0.570 0.600 - - 0 - 0.00%
2020-10-09 0 0.570 0.560 0.600 - - 0 0 - 0.570 0.560 0.600 - - 0 - 0.00%
2020-10-08 0 0.570 0.550 0.590 0.560 0.570 60,000 34,140 0.5690 0.570 0.550 0.590 0.560 0.570 60,000 0.5690 1.79%
2020-10-07 0 0.560 0.530 0.580 - - 0 0 - 0.560 0.530 0.580 - - 0 - 0.00%
2020-10-06 0 0.560 0.520 0.580 0.560 0.560 50,000 28,000 0.5600 0.560 0.520 0.580 0.560 0.560 50,000 0.5600 1.82%
2020-10-05 0 0.550 0.530 0.580 - - 0 0 - 0.550 0.530 0.580 - - 0 - 0.00%
2020-09-30 0 0.550 0.550 0.560 0.510 0.580 34,000 18,200 0.5353 0.550 0.550 0.560 0.510 0.580 34,000 0.5353 0.00%
2020-09-29 0 0.550 0.530 0.580 - - 0 0 - 0.550 0.530 0.580 - - 0 - 0.00%
2020-09-28 0 0.550 0.520 0.580 - - 0 0 - 0.550 0.520 0.580 - - 0 - 0.00%
2020-09-25 0 0.550 0.550 0.580 0.510 0.540 110,000 56,760 0.5160 0.550 0.550 0.580 0.510 0.540 110,000 0.5160 -5.17%
2020-09-24 0 0.580 0.560 0.640 - - 0 0 - 0.580 0.560 0.640 - - 0 - 0.00%
2020-09-23 0 0.580 0.510 0.620 - - 0 0 - 0.580 0.510 0.620 - - 0 - 0.00%
2020-09-22 0 0.580 0.510 0.580 0.580 0.580 30,000 17,400 0.5800 0.580 0.510 0.580 0.580 0.580 30,000 0.5800 -1.69%
2020-09-21 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2020-09-18 0 0.590 0.590 0.600 0.540 0.550 44,000 23,780 0.5405 0.590 0.590 0.600 0.540 0.550 44,000 0.5405 7.27%
2020-09-17 0 0.550 0.530 0.590 - - 0 0 - 0.550 0.530 0.590 - - 0 - 0.00%
2020-09-16 0 0.550 0.550 0.620 0.530 0.530 4,000 2,120 0.5300 0.550 0.550 0.620 0.530 0.530 4,000 0.5300 -5.17%
2020-09-15 0 0.580 0.580 0.600 0.510 0.580 48,000 27,620 0.5754 0.580 0.580 0.600 0.510 0.580 48,000 0.5754 1.75%
2020-09-14 0 0.570 0.510 0.580 - - 0 0 - 0.570 0.510 0.580 - - 0 - 0.00%
2020-09-11 0 0.570 0.530 0.580 - - 0 0 - 0.570 0.530 0.580 - - 0 - 0.00%
2020-09-10 0 0.570 0.550 0.580 0.570 0.570 110,000 62,700 0.5700 0.570 0.550 0.580 0.570 0.570 110,000 0.5700 3.64%
2020-09-09 0 0.550 0.550 0.590 0.550 0.550 18,000 9,900 0.5500 0.550 0.550 0.590 0.550 0.550 18,000 0.5500 -11.29%
2020-09-08 0 0.620 0.540 0.650 - - 0 0 - 0.620 0.540 0.650 - - 0 - 0.00%
2020-09-07 0 0.620 0.580 0.620 0.560 0.630 46,000 26,480 0.5757 0.620 0.580 0.620 0.560 0.630 46,000 0.5757 0.00%
2020-09-04 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - 0.00%
2020-09-03 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - 0.00%
2020-09-02 0 0.620 0.600 0.620 0.620 0.620 2,000 1,240 0.6200 0.620 0.600 0.620 0.620 0.620 2,000 0.6200 -1.59%
2020-09-01 0 0.630 0.600 0.630 0.570 0.630 32,000 19,560 0.6113 0.630 0.600 0.630 0.570 0.630 32,000 0.6113 0.00%
2020-08-31 0 0.630 0.580 0.630 0.540 0.630 16,000 9,160 0.5725 0.630 0.580 0.630 0.540 0.630 16,000 0.5725 0.00%
2020-08-28 0 0.630 0.540 0.630 - - 0 0 - 0.630 0.540 0.630 - - 0 - 0.00%
2020-08-27 0 0.630 0.560 0.640 0.630 0.630 16,000 10,080 0.6300 0.630 0.560 0.640 0.630 0.630 16,000 0.6300 5.00%
2020-08-26 0 0.600 0.550 0.640 - - 0 0 - 0.600 0.550 0.640 - - 0 - 0.00%
2020-08-25 0 0.600 0.550 0.640 - - 0 0 - 0.600 0.550 0.640 - - 0 - 0.00%
2020-08-24 0 0.600 0.550 0.650 - - 0 0 - 0.600 0.550 0.650 - - 0 - 0.00%
2020-08-21 0 0.600 0.600 0.620 0.580 0.580 44,000 25,520 0.5800 0.600 0.600 0.620 0.580 0.580 44,000 0.5800 9.09%
2020-08-20 0 0.550 0.550 0.660 0.540 0.540 44,000 27,280 0.6200 0.550 0.550 0.660 0.540 0.540 44,000 0.6200 -12.70%
2020-08-19 0 0.630 0.610 0.660 - - 0 0 - 0.630 0.610 0.660 - - 0 - 0.00%
2020-08-18 0 0.630 0.600 0.660 - - 0 0 - 0.630 0.600 0.660 - - 0 - 0.00%
2020-08-17 0 0.630 0.620 0.630 0.630 0.630 100,000 63,000 0.6300 0.630 0.620 0.630 0.630 0.630 100,000 0.6300 0.00%
2020-08-14 0 0.630 0.630 0.650 0.630 0.650 292,000 186,260 0.6379 0.630 0.630 0.650 0.630 0.650 292,000 0.6379 -7.35%
2020-08-13 0 0.680 0.630 0.680 0.670 0.680 1,560,000 1,059,000 0.6788 0.680 0.630 0.680 0.670 0.680 1,560,000 0.6788 1.49%
2020-08-12 0 0.670 0.620 0.680 0.660 0.670 306,000 204,280 0.6676 0.670 0.620 0.680 0.660 0.670 306,000 0.6676 1.52%
2020-08-11 0 0.660 0.630 0.660 0.620 0.700 640,000 415,460 0.6492 0.660 0.630 0.660 0.620 0.700 640,000 0.6492 4.76%
2020-08-10 0 0.630 0.590 0.650 0.630 0.630 50,000 31,500 0.6300 0.630 0.590 0.650 0.630 0.630 50,000 0.6300 -1.56%
2020-08-07 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - 0.00%
2020-08-06 0 0.640 0.590 0.680 - - 0 0 - 0.640 0.590 0.680 - - 0 - 0.00%
2020-08-05 0 0.640 0.590 0.680 - - 0 0 - 0.640 0.590 0.680 - - 0 - 0.00%
2020-08-04 0 0.640 0.610 0.650 - - 0 0 - 0.640 0.610 0.650 - - 0 - 0.00%
2020-08-03 0 0.640 0.580 0.680 - - 0 0 - 0.640 0.580 0.680 - - 0 - 0.00%
2020-07-31 0 0.640 0.570 0.680 0.540 0.640 14,000 7,980 0.5700 0.640 0.570 0.680 0.540 0.640 14,000 0.5700 10.34%
2020-07-30 0 0.580 0.570 0.590 0.580 0.590 388,000 225,540 0.5813 0.580 0.570 0.590 0.580 0.590 388,000 0.5813 -6.45%
2020-07-29 0 0.620 0.600 0.650 - - 0 0 - 0.620 0.600 0.650 - - 0 - 0.00%
2020-07-28 0 0.620 0.600 0.650 - - 0 0 - 0.620 0.600 0.650 - - 0 - 0.00%
2020-07-27 0 0.620 0.640 0.650 0.610 0.650 136,000 83,900 0.6169 0.620 0.640 0.650 0.610 0.650 136,000 0.6169 -10.14%
2020-07-24 0 0.690 0.690 0.700 0.690 0.690 1,534,000 1,058,460 0.6900 0.690 0.690 0.700 0.690 0.690 1,534,000 0.6900 2.99%
2020-07-23 0 0.670 0.610 0.670 0.670 0.670 98,000 65,660 0.6700 0.670 0.610 0.670 0.670 0.670 98,000 0.6700 0.00%
2020-07-22 0 0.670 0.630 0.670 0.670 0.670 316,000 211,720 0.6700 0.670 0.630 0.670 0.670 0.670 316,000 0.6700 -4.29%
2020-07-21 0 0.700 0.610 0.700 0.660 0.700 278,000 185,880 0.6686 0.700 0.610 0.700 0.660 0.700 278,000 0.6686 6.06%
2020-07-20 0 0.660 0.620 0.660 0.600 0.660 248,000 152,980 0.6169 0.660 0.620 0.660 0.600 0.660 248,000 0.6169 10.00%
2020-07-17 0 0.600 0.550 0.590 0.600 0.620 120,000 72,200 0.6017 0.600 0.550 0.590 0.600 0.620 120,000 0.6017 -3.23%
2020-07-16 0 0.620 0.560 0.620 0.620 0.620 44,000 26,300 0.5977 0.620 0.560 0.620 0.620 0.620 44,000 0.5977 12.73%
2020-07-15 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2020-07-14 0 0.550 0.500 0.620 - - 0 0 - 0.550 0.500 0.620 - - 0 - 0.00%
2020-07-13 0 0.550 0.520 0.550 0.550 0.550 102,000 56,100 0.5500 0.550 0.520 0.550 0.550 0.550 102,000 0.5500 -5.17%
2020-07-10 0 0.580 0.560 0.620 - - 0 0 - 0.580 0.560 0.620 - - 0 - 0.00%
2020-07-09 0 0.580 0.560 0.580 0.580 0.580 76,000 44,080 0.5800 0.580 0.560 0.580 0.580 0.580 76,000 0.5800 0.00%
2020-07-08 0 0.580 0.570 0.590 - - 0 0 - 0.580 0.570 0.590 - - 0 - 0.00%
2020-07-07 0 0.580 0.560 0.580 0.560 0.580 62,000 34,760 0.5606 0.580 0.560 0.580 0.560 0.580 62,000 0.5606 0.00%
2020-07-06 0 0.580 0.530 0.580 0.530 0.580 108,000 61,820 0.5724 0.580 0.530 0.580 0.530 0.580 108,000 0.5724 5.45%
2020-07-03 0 0.550 0.490 0.550 0.500 0.550 356,000 184,300 0.5177 0.550 0.490 0.550 0.500 0.550 356,000 0.5177 3.77%
2020-07-02 0 0.530 0.500 0.530 0.530 0.530 192,000 101,760 0.5300 0.530 0.500 0.530 0.530 0.530 192,000 0.5300 -3.64%
2020-06-30 0 0.550 0.520 0.550 0.530 0.550 250,000 136,620 0.5465 0.550 0.520 0.550 0.530 0.550 250,000 0.5465 3.77%
2020-06-29 0 0.530 0.520 0.530 0.530 0.530 292,000 154,760 0.5300 0.530 0.520 0.530 0.530 0.530 292,000 0.5300 -1.85%
2020-06-26 0 0.540 0.490 0.540 0.540 0.540 50,000 27,000 0.5400 0.540 0.490 0.540 0.540 0.540 50,000 0.5400 0.00%
2020-06-24 0 0.540 0.470 0.540 0.495 0.550 948,000 504,980 0.5327 0.540 0.470 0.540 0.495 0.550 948,000 0.5327 9.09%
2020-06-23 0 0.495 0.495 0.500 0.445 0.510 482,000 228,360 0.4738 0.495 0.495 0.500 0.445 0.510 482,000 0.4738 12.50%
2020-06-22 0 0.440 0.430 0.450 0.410 0.440 434,000 187,180 0.4313 0.440 0.430 0.450 0.410 0.440 434,000 0.4313 7.32%
2020-06-19 0 0.410 0.420 0.430 0.380 0.480 2,064,000 851,600 0.4126 0.410 0.420 0.430 0.380 0.480 2,064,000 0.4126 -14.58%
2020-06-18 0 0.480 0.480 0.485 0.480 0.480 50,000 24,000 0.4800 0.480 0.480 0.485 0.480 0.480 50,000 0.4800 0.00%
2020-06-17 0 0.480 0.475 0.480 0.480 0.480 302,000 144,960 0.4800 0.480 0.475 0.480 0.480 0.480 302,000 0.4800 -1.03%
2020-06-16 0 0.485 0.470 0.490 0.485 0.490 218,000 106,810 0.4900 0.485 0.470 0.490 0.485 0.490 218,000 0.4900 -1.02%
2020-06-15 0 0.490 0.490 0.530 0.480 0.510 148,000 74,040 0.5003 0.490 0.490 0.530 0.480 0.510 148,000 0.5003 -3.92%
2020-06-12 0 0.510 0.500 0.510 0.510 0.520 150,000 76,700 0.5113 0.510 0.500 0.510 0.510 0.520 150,000 0.5113 -5.56%
2020-06-11 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2020-06-10 0 0.540 0.530 0.540 0.540 0.540 42,000 22,680 0.5400 0.540 0.530 0.540 0.540 0.540 42,000 0.5400 0.00%
2020-06-09 0 0.540 0.510 0.540 0.540 0.540 6,000 3,240 0.5400 0.540 0.510 0.540 0.540 0.540 6,000 0.5400 1.89%
2020-06-08 0 0.530 0.480 0.530 0.550 0.550 4,000 2,200 0.5500 0.530 0.480 0.530 0.550 0.550 4,000 0.5500 7.07%
2020-06-05 0 0.495 0.490 0.520 0.490 0.500 262,000 129,860 0.4956 0.495 0.490 0.520 0.490 0.500 262,000 0.4956 -1.00%
2020-06-04 0 0.500 0.430 0.500 0.500 0.510 8,000 4,040 0.5050 0.500 0.430 0.500 0.500 0.510 8,000 0.5050 0.00%
2020-06-03 0 0.500 0.470 0.500 0.490 0.500 56,000 26,970 0.4816 0.500 0.470 0.500 0.490 0.500 56,000 0.4816 4.17%
2020-06-02 0 0.480 0.470 0.480 0.470 0.500 276,000 133,370 0.4832 0.480 0.470 0.480 0.470 0.500 276,000 0.4832 0.00%
2020-06-01 0 0.480 0.440 0.490 0.470 0.480 84,000 39,970 0.4758 0.480 0.440 0.490 0.470 0.480 84,000 0.4758 10.34%
2020-05-29 0 0.435 0.430 0.470 - - 0 0 - 0.435 0.430 0.470 - - 0 - 0.00%
2020-05-28 0 0.435 0.425 0.460 - - 0 0 - 0.435 0.425 0.460 - - 0 - 0.00%
2020-05-27 0 0.435 0.425 0.465 - - 0 0 - 0.435 0.425 0.465 - - 0 - 0.00%
2020-05-26 0 0.435 0.425 0.465 - - 0 0 - 0.435 0.425 0.465 - - 0 - 0.00%
2020-05-25 0 0.435 0.420 0.465 - - 0 0 - 0.435 0.420 0.465 - - 0 - 0.00%
2020-05-22 0 0.435 0.425 0.465 0.425 0.475 306,000 135,340 0.4423 0.435 0.425 0.465 0.425 0.475 306,000 0.4423 -11.22%
2020-05-21 0 0.490 0.455 0.510 - - 0 0 - 0.490 0.455 0.510 - - 0 - 0.00%
2020-05-20 0 0.490 0.455 0.520 - - 0 0 - 0.490 0.455 0.520 - - 0 - 0.00%
2020-05-19 0 0.490 0.465 0.510 - - 0 0 - 0.490 0.465 0.510 - - 0 - 0.00%
2020-05-18 0 0.490 0.465 0.520 - - 0 0 - 0.490 0.465 0.520 - - 0 - 0.00%
2020-05-15 0 0.490 0.490 0.510 - - 0 0 - 0.490 0.490 0.510 - - 0 - 0.00%
2020-05-14 0 0.490 0.475 0.490 0.500 0.500 2,000 1,000 0.5000 0.490 0.475 0.490 0.500 0.500 2,000 0.5000 -3.92%
2020-05-13 0 0.510 0.485 0.520 - - 0 0 - 0.510 0.485 0.520 - - 0 - 0.00%
2020-05-12 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2020-05-11 0 0.510 0.500 0.520 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
2020-05-08 0 0.510 0.500 0.510 0.490 0.510 44,000 21,680 0.4927 0.510 0.500 0.510 0.490 0.510 44,000 0.4927 0.00%
2020-05-07 0 0.510 0.495 0.510 0.490 0.520 54,000 26,560 0.4919 0.510 0.495 0.510 0.490 0.520 54,000 0.4919 2.00%
2020-05-06 0 0.500 0.500 0.510 0.490 0.500 102,000 50,170 0.4919 0.500 0.500 0.510 0.490 0.500 102,000 0.4919 0.00%
2020-05-05 0 0.500 0.500 0.520 0.500 0.510 76,000 38,260 0.5034 0.500 0.500 0.520 0.500 0.510 76,000 0.5034 -1.96%
2020-05-04 0 0.510 0.500 0.540 - - 0 0 - 0.510 0.500 0.540 - - 0 - 0.00%
2020-04-29 0 0.510 0.510 0.520 0.510 0.530 52,000 26,920 0.5177 0.510 0.510 0.520 0.510 0.530 52,000 0.5177 -3.77%
2020-04-28 0 0.530 0.510 0.530 0.530 0.530 8,000 4,240 0.5300 0.530 0.510 0.530 0.530 0.530 8,000 0.5300 -3.64%
2020-04-27 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2020-04-24 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2020-04-23 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2020-04-22 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - -1.79%
2020-04-21 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2020-04-20 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2020-04-17 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2020-04-16 0 0.560 0.540 0.560 0.550 0.560 70,000 39,160 0.5594 0.560 0.540 0.560 0.550 0.560 70,000 0.5594 3.70%
2020-04-15 0 0.540 0.520 0.540 0.520 0.540 120,000 64,520 0.5377 0.540 0.520 0.540 0.520 0.540 120,000 0.5377 8.00%
2020-04-14 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2020-04-09 0 0.500 0.500 0.570 0.500 0.500 42,000 21,000 0.5000 0.500 0.500 0.570 0.500 0.500 42,000 0.5000 -1.96%
2020-04-08 0 0.510 0.500 0.570 - - 0 0 - 0.510 0.500 0.570 - - 0 - 0.00%
2020-04-07 0 0.510 0.500 0.560 0.510 0.510 118,000 60,180 0.5100 0.510 0.500 0.560 0.510 0.510 118,000 0.5100 2.00%
2020-04-06 0 0.500 0.500 0.560 0.500 0.500 72,000 36,000 0.5000 0.500 0.500 0.560 0.500 0.500 72,000 0.5000 0.00%
2020-04-03 0 0.500 0.500 0.510 0.500 0.500 188,000 94,000 0.5000 0.500 0.500 0.510 0.500 0.500 188,000 0.5000 -1.96%
2020-04-02 0 0.510 0.500 0.560 - - 0 0 - 0.510 0.500 0.560 - - 0 - 0.00%
2020-04-01 0 0.510 0.510 0.520 0.510 0.520 1,164,000 594,080 0.5104 0.510 0.510 0.520 0.510 0.520 1,164,000 0.5104 -5.56%
2020-03-31 0 0.540 0.520 0.540 0.540 0.540 164,000 85,360 0.5205 0.540 0.520 0.540 0.540 0.540 164,000 0.5205 5.88%
2020-03-30 0 0.510 0.510 0.520 0.510 0.510 316,000 161,160 0.5100 0.510 0.510 0.520 0.510 0.510 316,000 0.5100 2.00%
2020-03-27 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2020-03-26 0 0.500 0.500 0.510 0.500 0.500 200,000 100,000 0.5000 0.500 0.500 0.510 0.500 0.500 200,000 0.5000 0.00%
2020-03-25 0 0.500 0.480 0.510 0.500 0.500 106,000 53,000 0.5000 0.500 0.480 0.510 0.500 0.500 106,000 0.5000 7.53%
2020-03-24 0 0.465 0.465 0.500 0.465 0.465 34,000 15,810 0.4650 0.465 0.465 0.500 0.465 0.465 34,000 0.4650 0.00%
2020-03-23 0 0.465 0.460 0.465 0.465 0.490 158,000 74,780 0.4733 0.465 0.460 0.465 0.465 0.490 158,000 0.4733 -7.00%
2020-03-20 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - -1.96%
2020-03-19 0 0.510 0.475 0.580 - - 0 0 - 0.510 0.475 0.580 - - 0 - 0.00%
2020-03-18 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - -1.92%
2020-03-17 0 0.520 0.495 0.530 0.520 0.530 68,000 35,980 0.5291 0.520 0.495 0.530 0.520 0.530 68,000 0.5291 -1.89%
2020-03-16 0 0.530 0.530 0.580 0.520 0.580 44,000 23,400 0.5318 0.530 0.530 0.580 0.520 0.580 44,000 0.5318 0.00%
2020-03-13 0 0.530 0.490 0.530 0.530 0.530 80,000 42,400 0.5300 0.530 0.490 0.530 0.530 0.530 80,000 0.5300 -3.64%
2020-03-12 0 0.550 0.540 0.580 0.550 0.550 50,000 27,500 0.5500 0.550 0.540 0.580 0.550 0.550 50,000 0.5500 0.00%
2020-03-11 0 0.550 0.510 0.560 - - 0 0 - 0.550 0.510 0.560 - - 0 - 0.00%
2020-03-10 0 0.550 0.510 0.600 - - 0 0 - 0.550 0.510 0.600 - - 0 - 0.00%
2020-03-09 0 0.550 0.530 0.560 0.510 0.580 74,000 40,840 0.5519 0.550 0.530 0.560 0.510 0.580 74,000 0.5519 -1.79%
2020-03-06 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2020-03-05 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2020-03-04 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2020-03-03 0 0.560 0.550 0.580 0.560 0.560 70,000 39,200 0.5600 0.560 0.550 0.580 0.560 0.560 70,000 0.5600 0.00%
2020-03-02 0 0.560 0.550 0.610 0.560 0.570 172,000 97,260 0.5655 0.560 0.550 0.610 0.560 0.570 172,000 0.5655 0.00%
2020-02-28 0 0.560 0.560 0.570 0.550 0.560 150,000 83,900 0.5593 0.560 0.560 0.570 0.550 0.560 150,000 0.5593 -1.75%
2020-02-27 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2020-02-26 0 0.570 0.560 0.570 0.570 0.570 14,000 7,980 0.5700 0.570 0.560 0.570 0.570 0.570 14,000 0.5700 0.00%
2020-02-25 0 0.570 0.560 0.570 0.570 0.570 10,000 5,700 0.5700 0.570 0.560 0.570 0.570 0.570 10,000 0.5700 1.79%
2020-02-24 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2020-02-21 0 0.560 0.560 0.610 - - 0 0 - 0.560 0.560 0.610 - - 0 - 0.00%
2020-02-20 0 0.560 0.560 0.570 0.560 0.570 108,000 60,880 0.5637 0.560 0.560 0.570 0.560 0.570 108,000 0.5637 -1.75%
2020-02-19 0 0.570 0.570 0.620 0.570 0.570 144,000 82,080 0.5700 0.570 0.570 0.620 0.570 0.570 144,000 0.5700 0.00%
2020-02-18 0 0.570 0.550 0.570 0.570 0.580 16,000 9,160 0.5725 0.570 0.550 0.570 0.570 0.580 16,000 0.5725 -1.72%
2020-02-17 0 0.580 0.570 0.580 0.570 0.580 82,000 47,260 0.5763 0.580 0.570 0.580 0.570 0.580 82,000 0.5763 0.00%
2020-02-14 0 0.580 0.580 0.600 0.580 0.580 202,000 117,160 0.5800 0.580 0.580 0.600 0.580 0.580 202,000 0.5800 -7.94%
2020-02-13 0 0.630 0.560 0.630 0.580 0.640 174,000 107,280 0.6166 0.630 0.560 0.630 0.580 0.640 174,000 0.6166 12.50%
2020-02-12 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - -1.75%
2020-02-11 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2020-02-10 0 0.570 0.530 0.580 - - 0 0 - 0.570 0.530 0.580 - - 0 - 0.00%
2020-02-07 0 0.570 0.540 0.580 - - 0 0 - 0.570 0.540 0.580 - - 0 - 0.00%
2020-02-06 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 0.00%
2020-02-05 0 0.570 0.540 0.590 - - 0 0 - 0.570 0.540 0.590 - - 0 - 0.00%
2020-02-04 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2020-02-03 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2020-01-31 0 0.570 0.540 0.570 0.540 0.570 74,000 41,900 0.5662 0.570 0.540 0.570 0.540 0.570 74,000 0.5662 0.00%
2020-01-30 0 0.570 0.540 0.570 0.540 0.570 36,000 19,640 0.5456 0.570 0.540 0.570 0.540 0.570 36,000 0.5456 -3.39%
2020-01-29 0 0.590 0.530 0.590 0.550 0.600 134,000 74,640 0.5570 0.590 0.530 0.590 0.550 0.600 134,000 0.5570 3.51%
2020-01-24 0 0.570 0.560 0.590 - - 0 0 - 0.570 0.560 0.590 - - 0 - 0.00%
2020-01-23 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 0.00%
2020-01-22 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 0.00%
2020-01-21 0 0.570 0.570 0.590 0.570 0.570 78,000 44,460 0.5700 0.570 0.570 0.590 0.570 0.570 78,000 0.5700 -1.72%
2020-01-20 0 0.580 0.570 0.580 - - 0 0 - 0.580 0.570 0.580 - - 0 - 0.00%
2020-01-17 0 0.580 0.570 0.600 0.580 0.580 72,000 41,760 0.5800 0.580 0.570 0.600 0.580 0.580 72,000 0.5800 -1.69%
2020-01-16 0 0.590 0.580 0.590 0.590 0.600 34,000 20,100 0.5912 0.590 0.580 0.590 0.590 0.600 34,000 0.5912 0.00%
2020-01-15 0 0.590 0.580 0.600 0.590 0.590 102,000 60,180 0.5900 0.590 0.580 0.600 0.590 0.590 102,000 0.5900 1.72%
2020-01-14 0 0.580 0.580 0.600 0.580 0.580 28,000 16,240 0.5800 0.580 0.580 0.600 0.580 0.580 28,000 0.5800 -3.33%
2020-01-13 0 0.600 0.580 0.600 0.600 0.600 40,000 24,000 0.6000 0.600 0.580 0.600 0.600 0.600 40,000 0.6000 3.45%
2020-01-10 0 0.580 0.570 0.600 - - 0 0 - 0.580 0.570 0.600 - - 0 - 0.00%
2020-01-09 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2020-01-08 0 0.580 0.580 0.600 0.570 0.570 22,000 12,540 0.5700 0.580 0.580 0.600 0.570 0.570 22,000 0.5700 -1.69%
2020-01-07 0 0.590 0.580 0.620 - - 0 0 - 0.590 0.580 0.620 - - 0 - 0.00%
2020-01-06 0 0.590 0.580 0.600 0.590 0.590 40,000 23,600 0.5900 0.590 0.580 0.600 0.590 0.590 40,000 0.5900 -1.67%
2020-01-03 0 0.600 0.590 0.600 0.580 0.600 14,000 8,180 0.5843 0.600 0.590 0.600 0.580 0.600 14,000 0.5843 0.00%
2020-01-02 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2019-12-31 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2019-12-30 0 0.600 0.580 0.600 0.600 0.600 74,000 44,400 0.6000 0.600 0.580 0.600 0.600 0.600 74,000 0.6000 0.00%
2019-12-27 0 0.600 0.580 0.600 0.570 0.600 44,000 25,300 0.5750 0.600 0.580 0.600 0.570 0.600 44,000 0.5750 0.00%
2019-12-24 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2019-12-23 0 0.600 0.570 0.600 - - 20 12 0.6000 0.600 0.570 0.600 - - 20 0.6000 0.00%
2019-12-20 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2019-12-19 0 0.600 0.580 0.600 0.580 0.600 542,000 320,980 0.5922 0.600 0.580 0.600 0.580 0.600 542,000 0.5922 0.00%
2019-12-18 0 0.600 0.590 0.620 0.590 0.600 254,000 152,120 0.5989 0.600 0.590 0.620 0.590 0.600 254,000 0.5989 0.00%
2019-12-17 0 0.600 0.600 0.620 0.600 0.640 20,000 12,420 0.6210 0.600 0.600 0.620 0.600 0.640 20,000 0.6210 -3.23%
2019-12-16 0 0.620 0.590 0.640 - - 0 0 - 0.620 0.590 0.640 - - 0 - 0.00%
2019-12-13 0 0.620 0.580 0.620 0.610 0.620 10,000 6,120 0.6120 0.620 0.580 0.620 0.610 0.620 10,000 0.6120 -1.59%
2019-12-12 0 0.630 0.600 0.640 0.590 0.630 8,000 4,900 0.6125 0.630 0.600 0.640 0.590 0.630 8,000 0.6125 3.28%
2019-12-11 0 0.610 0.590 0.630 0.600 0.610 80,000 48,100 0.6013 0.610 0.590 0.630 0.600 0.610 80,000 0.6013 1.67%
2019-12-10 0 0.600 0.590 0.630 0.600 0.610 46,000 27,640 0.6009 0.600 0.590 0.630 0.600 0.610 46,000 0.6009 0.00%
2019-12-09 0 0.600 0.580 0.630 0.600 0.640 292,000 175,360 0.6005 0.600 0.580 0.630 0.600 0.640 292,000 0.6005 0.00%
2019-12-06 0 0.600 0.590 0.610 - - 0 0 - 0.600 0.590 0.610 - - 0 - 0.00%
2019-12-05 0 0.600 0.590 0.610 0.600 0.600 570,000 342,000 0.6000 0.600 0.590 0.610 0.600 0.600 570,000 0.6000 3.45%
2019-12-04 0 0.580 0.570 0.580 0.570 0.600 426,000 250,920 0.5890 0.580 0.570 0.580 0.570 0.600 426,000 0.5890 -3.33%
2019-12-03 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2019-12-02 0 0.600 0.580 0.610 0.580 0.620 294,000 176,440 0.6001 0.600 0.580 0.610 0.580 0.620 294,000 0.6001 9.09%
2019-11-29 0 0.550 0.520 0.550 0.550 0.550 48,000 26,400 0.5500 0.550 0.520 0.550 0.550 0.550 48,000 0.5500 0.00%
2019-11-28 0 0.550 0.550 0.580 0.550 0.560 124,000 68,260 0.5505 0.550 0.550 0.580 0.550 0.560 124,000 0.5505 -1.79%
2019-11-27 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2019-11-26 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2019-11-25 0 0.560 0.550 0.560 0.560 0.560 64,000 35,840 0.5600 0.560 0.550 0.560 0.560 0.560 64,000 0.5600 1.82%
2019-11-22 0 0.550 0.550 0.590 0.550 0.550 38,000 20,900 0.5500 0.550 0.550 0.590 0.550 0.550 38,000 0.5500 0.00%
2019-11-21 0 0.550 0.550 0.590 0.550 0.550 2,000 1,100 0.5500 0.550 0.550 0.590 0.550 0.550 2,000 0.5500 -1.79%
2019-11-20 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2019-11-19 0 0.560 0.550 0.580 - - 0 0 - 0.560 0.550 0.580 - - 0 - 0.00%
2019-11-18 0 0.560 0.550 0.560 0.550 0.570 992,000 549,820 0.5543 0.560 0.550 0.560 0.550 0.570 992,000 0.5543 -5.08%
2019-11-15 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2019-11-14 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2019-11-13 0 0.590 0.590 0.600 0.590 0.590 52,000 30,680 0.5900 0.590 0.590 0.600 0.590 0.590 52,000 0.5900 0.00%
2019-11-12 0 0.590 0.570 0.600 0.590 0.600 166,000 98,120 0.5911 0.590 0.570 0.600 0.590 0.600 166,000 0.5911 0.00%
2019-11-11 0 0.590 0.590 0.630 - - 0 0 - 0.590 0.590 0.630 - - 0 - 0.00%
2019-11-08 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2019-11-07 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2019-11-06 0 0.590 0.560 0.590 0.550 0.590 120,000 68,560 0.5713 0.590 0.560 0.590 0.550 0.590 120,000 0.5713 3.51%
2019-11-05 0 0.570 0.560 0.570 0.570 0.570 62,000 35,340 0.5700 0.570 0.560 0.570 0.570 0.570 62,000 0.5700 1.79%
2019-11-04 0 0.560 0.550 0.570 0.560 0.570 22,000 12,500 0.5682 0.560 0.550 0.570 0.560 0.570 22,000 0.5682 -1.75%
2019-11-01 0 0.570 0.550 0.590 0.570 0.580 342,000 197,380 0.5771 0.570 0.550 0.590 0.570 0.580 342,000 0.5771 -1.72%
2019-10-31 0 0.580 0.560 0.630 - - 0 0 - 0.580 0.560 0.630 - - 0 - 0.00%
2019-10-30 0 0.580 0.580 0.640 0.580 0.580 40,000 23,200 0.5800 0.580 0.580 0.640 0.580 0.580 40,000 0.5800 -3.33%
2019-10-29 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2019-10-28 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2019-10-25 0 0.600 0.570 0.640 - - 0 0 - 0.600 0.570 0.640 - - 0 - 0.00%
2019-10-24 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2019-10-23 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2019-10-22 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2019-10-21 0 0.600 0.580 0.640 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2019-10-18 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2019-10-17 0 0.600 0.590 0.640 - - 0 0 - 0.600 0.590 0.640 - - 0 - 0.00%
2019-10-16 0 0.600 0.600 0.640 - - 0 0 - 0.600 0.600 0.640 - - 0 - 0.00%
2019-10-15 0 0.600 0.600 0.640 - - 0 0 - 0.600 0.600 0.640 - - 0 - 0.00%
2019-10-14 0 0.600 0.600 0.620 0.600 0.600 60,000 36,000 0.6000 0.600 0.600 0.620 0.600 0.600 60,000 0.6000 -3.23%
2019-10-11 0 0.620 0.580 0.640 - - 0 0 - 0.620 0.580 0.640 - - 0 - 0.00%
2019-10-10 0 0.620 0.620 0.630 - - 0 0 - 0.620 0.620 0.630 - - 0 - 0.00%
2019-10-09 0 0.620 0.590 0.630 0.570 0.620 310,000 184,780 0.5961 0.620 0.590 0.630 0.570 0.620 310,000 0.5961 5.08%
2019-10-08 0 0.590 0.560 0.620 0.590 0.590 120,000 70,800 0.5900 0.590 0.560 0.620 0.590 0.590 120,000 0.5900 0.00%
2019-10-04 0 0.590 0.560 0.610 0.540 0.590 108,000 61,520 0.5696 0.590 0.560 0.610 0.540 0.590 108,000 0.5696 1.72%
2019-10-03 0 0.580 0.550 0.620 - - 0 0 - 0.580 0.550 0.620 - - 0 - 0.00%
2019-10-02 0 0.580 0.530 0.640 0.570 0.580 110,000 63,120 0.5738 0.580 0.530 0.640 0.570 0.580 110,000 0.5738 1.75%
2019-09-30 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - -1.72%
2019-09-27 0 0.580 0.540 0.590 0.550 0.580 54,000 29,820 0.5522 0.580 0.540 0.590 0.550 0.580 54,000 0.5522 7.41%
2019-09-26 0 0.540 0.540 0.560 0.540 0.570 124,000 68,820 0.5550 0.540 0.540 0.560 0.540 0.570 124,000 0.5550 -3.57%
2019-09-25 0 0.560 0.550 0.580 0.550 0.560 236,000 131,580 0.5575 0.560 0.550 0.580 0.550 0.560 236,000 0.5575 3.70%
2019-09-24 0 0.580 0.580 0.590 0.580 0.590 114,000 66,720 0.5853 0.540 0.540 0.549 0.540 0.549 122,444 0.5449 1.75%
2019-09-23 0 0.570 0.570 0.600 0.550 0.550 6,000 3,300 0.5500 0.531 0.531 0.559 0.512 0.512 6,444 0.5121 -1.72%
2019-09-20 0 0.580 0.580 0.600 0.580 0.580 26,000 15,080 0.5800 0.540 0.540 0.559 0.540 0.540 27,926 0.5400 -3.33%
2019-09-19 0 0.600 0.570 0.600 - - 0 0 - 0.559 0.531 0.559 - - 0 - 0.00%
2019-09-18 0 0.600 0.570 0.600 - - 0 0 - 0.559 0.531 0.559 - - 0 - 0.00%
2019-09-17 0 0.600 0.550 0.600 - - 0 0 - 0.559 0.512 0.559 - - 0 - 0.00%
2019-09-16 0 0.600 0.570 0.600 0.570 0.600 12,000 6,960 0.5800 0.559 0.531 0.559 0.531 0.559 12,889 0.5400 3.45%
2019-09-13 0 0.580 0.560 0.600 - - 0 0 - 0.540 0.521 0.559 - - 0 - 0.00%
2019-09-12 0 0.580 0.570 0.600 0.580 0.580 30,000 17,400 0.5800 0.540 0.531 0.559 0.540 0.540 32,222 0.5400 0.00%
2019-09-11 0 0.580 0.570 0.580 0.570 0.590 156,000 89,800 0.5756 0.540 0.531 0.540 0.531 0.549 167,556 0.5359 1.75%
2019-09-10 0 0.570 0.540 0.570 0.500 0.570 274,000 145,900 0.5325 0.531 0.503 0.531 0.466 0.531 294,296 0.4958 -5.00%
2019-09-09 0 0.600 0.590 0.600 0.600 0.600 38,000 22,800 0.6000 0.559 0.549 0.559 0.559 0.559 40,815 0.5586 0.00%
2019-09-06 0 0.600 0.590 0.600 0.590 0.600 12,000 7,120 0.5933 0.559 0.549 0.559 0.549 0.559 12,889 0.5524 1.69%
2019-09-05 0 0.590 0.570 0.590 - - 0 0 - 0.549 0.531 0.549 - - 0 - 0.00%
2019-09-04 0 0.590 0.570 0.590 - - 0 0 - 0.549 0.531 0.549 - - 0 - 0.00%
2019-09-03 0 0.590 0.580 0.590 - - 0 0 - 0.549 0.540 0.549 - - 0 - 0.00%
2019-09-02 0 0.590 0.560 0.590 0.570 0.590 8,000 4,640 0.5800 0.549 0.521 0.549 0.531 0.549 8,593 0.5400 3.51%
2019-08-30 0 0.570 0.560 0.580 0.560 0.580 542,000 307,760 0.5678 0.531 0.521 0.540 0.521 0.540 582,148 0.5287 0.00%
2019-08-29 0 0.570 0.570 0.580 0.550 0.580 338,700 192,438 0.5682 0.531 0.531 0.540 0.512 0.540 363,789 0.5290 -1.72%
2019-08-28 0 0.580 0.570 0.580 0.580 0.580 132,000 76,560 0.5800 0.540 0.531 0.540 0.540 0.540 141,778 0.5400 0.00%
2019-08-27 0 0.580 0.570 0.600 0.570 0.590 56,000 32,480 0.5800 0.540 0.531 0.559 0.531 0.549 60,148 0.5400 0.00%
2019-08-26 0 0.580 0.570 0.580 0.570 0.580 680,000 388,620 0.5715 0.540 0.531 0.540 0.531 0.540 730,370 0.5321 1.75%
2019-08-23 0 0.570 0.550 0.570 0.580 0.590 12,000 6,980 0.5817 0.531 0.512 0.531 0.540 0.549 12,889 0.5416 -1.72%
2019-08-22 0 0.580 0.550 0.590 - - 0 0 - 0.540 0.512 0.549 - - 0 - 0.00%
2019-08-21 0 0.580 0.550 0.580 0.540 0.580 372,000 206,640 0.5555 0.540 0.512 0.540 0.503 0.540 399,556 0.5172 7.41%
2019-08-20 0 0.540 0.510 0.540 - - 0 0 - 0.503 0.475 0.503 - - 0 - 0.00%
2019-08-19 0 0.540 0.530 0.560 0.520 0.550 292,000 159,840 0.5474 0.503 0.493 0.521 0.484 0.512 313,630 0.5096 -1.82%
2019-08-16 0 0.550 0.530 0.560 - - 0 0 - 0.512 0.493 0.521 - - 0 - 0.00%
2019-08-15 0 0.550 0.540 0.550 0.530 0.570 248,000 133,200 0.5371 0.512 0.503 0.512 0.493 0.531 266,370 0.5001 -6.78%
2019-08-14 0 0.590 0.540 0.600 - - 0 0 - 0.549 0.503 0.559 - - 0 - 0.00%
2019-08-13 0 0.590 0.570 0.590 - - 0 0 - 0.549 0.531 0.549 - - 0 - 0.00%
2019-08-12 0 0.590 0.570 0.600 0.590 0.620 246,000 148,160 0.6023 0.549 0.531 0.559 0.549 0.577 264,222 0.5607 1.72%
2019-08-09 0 0.580 0.580 0.590 0.550 0.580 364,000 208,880 0.5738 0.540 0.540 0.549 0.512 0.540 390,963 0.5343 1.75%
2019-08-08 0 0.570 0.520 0.570 - - 0 0 - 0.531 0.484 0.531 - - 0 - 0.00%
2019-08-07 0 0.570 0.540 0.570 0.540 0.570 674,000 366,100 0.5432 0.531 0.503 0.531 0.503 0.531 723,926 0.5057 3.64%
2019-08-06 0 0.550 0.550 0.560 0.540 0.580 224,000 125,160 0.5588 0.512 0.512 0.521 0.503 0.540 240,593 0.5202 -6.78%
2019-08-05 0 0.590 0.590 0.600 0.590 0.590 220,000 129,800 0.5900 0.549 0.549 0.559 0.549 0.549 236,296 0.5493 -1.67%
2019-08-02 0 0.600 0.590 0.600 0.600 0.600 76,000 45,600 0.6000 0.559 0.549 0.559 0.559 0.559 81,630 0.5586 -4.76%
2019-08-01 0 0.630 0.590 0.630 - - 0 0 - 0.587 0.549 0.587 - - 0 - 0.00%
2019-07-31 0 0.630 0.600 0.630 - - 0 0 - 0.587 0.559 0.587 - - 0 - 0.00%
2019-07-30 0 0.630 0.600 0.630 0.610 0.640 312,000 194,820 0.6244 0.587 0.559 0.587 0.568 0.596 335,111 0.5814 5.00%
2019-07-29 0 0.600 0.600 0.610 0.590 0.610 252,000 150,560 0.5975 0.559 0.559 0.568 0.549 0.568 270,667 0.5563 1.69%
2019-07-26 0 0.590 0.590 0.650 0.580 0.630 124,000 72,540 0.5850 0.549 0.549 0.605 0.540 0.587 133,185 0.5447 -4.84%
2019-07-25 0 0.620 0.590 0.620 - - 0 0 - 0.577 0.549 0.577 - - 0 - 0.00%
2019-07-24 0 0.620 0.620 0.640 0.610 0.610 34,000 20,740 0.6100 0.577 0.577 0.596 0.568 0.568 36,519 0.5679 -3.12%
2019-07-23 0 0.640 0.610 0.640 - - 0 0 - 0.596 0.568 0.596 - - 0 - -1.54%
2019-07-22 0 0.650 0.620 0.650 0.600 0.660 828,000 516,320 0.6236 0.605 0.577 0.605 0.559 0.614 889,333 0.5806 -5.80%
2019-07-19 0 0.690 0.660 0.690 - - 0 0 - 0.642 0.614 0.642 - - 0 - 0.00%
2019-07-18 0 0.690 0.670 0.690 - - 0 0 - 0.642 0.624 0.642 - - 0 - 0.00%
2019-07-17 0 0.690 0.650 0.690 0.650 0.690 12,000 7,880 0.6567 0.642 0.605 0.642 0.605 0.642 12,889 0.6114 0.00%
2019-07-16 0 0.690 0.660 0.700 0.690 0.690 240,000 165,600 0.6900 0.642 0.614 0.652 0.642 0.642 257,778 0.6424 0.00%
2019-07-15 0 0.690 0.650 0.690 - - 0 0 - 0.642 0.605 0.642 - - 0 - 0.00%
2019-07-12 0 0.690 0.680 0.690 0.680 0.690 10,000 6,880 0.6880 0.642 0.633 0.642 0.633 0.642 10,741 0.6406 1.47%
2019-07-11 0 0.680 0.670 0.690 - - 0 0 - 0.633 0.624 0.642 - - 0 - 0.00%
2019-07-10 0 0.680 0.660 0.680 0.680 0.700 8,000 5,560 0.6950 0.633 0.614 0.633 0.633 0.652 8,593 0.6471 -2.86%
2019-07-09 0 0.700 0.650 0.700 - - 0 0 - 0.652 0.605 0.652 - - 0 - 0.00%
2019-07-08 0 0.700 0.650 0.700 0.690 0.700 42,000 29,220 0.6957 0.652 0.605 0.652 0.642 0.652 45,111 0.6477 -1.41%
2019-07-05 0 0.710 0.700 0.710 0.690 0.720 42,000 30,020 0.7148 0.661 0.652 0.661 0.642 0.670 45,111 0.6655 -4.05%
2019-07-04 0 0.740 0.720 0.740 0.740 0.740 30,000 22,200 0.7400 0.689 0.670 0.689 0.689 0.689 32,222 0.6890 0.00%
2019-07-03 0 0.740 0.720 0.740 0.700 0.740 82,000 57,480 0.7010 0.689 0.670 0.689 0.652 0.689 88,074 0.6526 0.00%
2019-07-02 0 0.740 0.710 0.740 0.740 0.740 12,000 8,880 0.7400 0.689 0.661 0.689 0.689 0.689 12,889 0.6890 0.00%
2019-06-28 0 0.740 0.650 0.770 - - 0 0 - 0.689 0.605 0.717 - - 0 - 0.00%
2019-06-27 0 0.740 0.650 0.750 - - 0 0 - 0.689 0.605 0.698 - - 0 - 0.00%
2019-06-26 0 0.740 0.650 0.740 - - 0 0 - 0.689 0.605 0.689 - - 0 - 0.00%
2019-06-25 0 0.740 0.700 0.790 0.720 0.740 42,000 30,960 0.7371 0.689 0.652 0.736 0.670 0.689 45,111 0.6863 0.00%
2019-06-24 0 0.740 0.650 0.740 - - 0 0 - 0.689 0.605 0.689 - - 0 - 0.00%
2019-06-21 0 0.740 0.650 0.740 0.730 0.740 34,000 24,940 0.7335 0.689 0.605 0.689 0.680 0.689 36,519 0.6829 0.00%
2019-06-20 0 0.740 0.660 0.740 - - 0 0 - 0.689 0.614 0.689 - - 0 - 0.00%
2019-06-19 0 0.740 0.650 0.740 - - 0 0 - 0.689 0.605 0.689 - - 0 - 0.00%
2019-06-18 0 0.740 0.650 0.740 - - 0 0 - 0.689 0.605 0.689 - - 0 - 0.00%
2019-06-17 0 0.740 0.700 0.740 - - 0 0 - 0.689 0.652 0.689 - - 0 - 0.00%
2019-06-14 0 0.740 0.680 0.740 - - 0 0 - 0.689 0.633 0.689 - - 0 - 0.00%
2019-06-13 0 0.740 0.690 0.740 - - 0 0 - 0.689 0.642 0.689 - - 0 - 0.00%
2019-06-12 0 0.740 0.650 0.740 - - 0 0 - 0.689 0.605 0.689 - - 0 - 0.00%
2019-06-11 0 0.740 0.690 0.740 - - 0 0 - 0.689 0.642 0.689 - - 0 - 0.00%
2019-06-10 0 0.740 0.650 0.740 0.750 0.750 2,000 1,500 0.7500 0.689 0.605 0.689 0.698 0.698 2,148 0.6983 1.37%
2019-06-06 0 0.730 0.680 0.730 - - 0 0 - 0.680 0.633 0.680 - - 0 - 0.00%
2019-06-05 0 0.730 0.700 0.730 0.680 0.740 16,000 11,000 0.6875 0.680 0.652 0.680 0.633 0.689 17,185 0.6401 -1.35%
2019-06-04 0 0.740 0.650 0.740 - - 0 0 - 0.689 0.605 0.689 - - 0 - 0.00%
2019-06-03 0 0.740 0.730 0.740 - - 0 0 - 0.689 0.680 0.689 - - 0 - -1.33%
2019-05-31 0 0.750 0.660 0.750 - - 0 0 - 0.698 0.614 0.698 - - 0 - 0.00%
2019-05-30 0 0.750 0.650 0.750 - - 0 0 - 0.698 0.605 0.698 - - 0 - 0.00%
2019-05-29 0 0.750 0.730 0.750 0.750 0.750 20,000 15,000 0.7500 0.698 0.680 0.698 0.698 0.698 21,481 0.6983 0.00%
2019-05-28 0 0.750 0.710 0.780 - - 0 0 - 0.698 0.661 0.726 - - 0 - 0.00%
2019-05-27 0 0.750 0.690 0.750 0.750 0.750 4,000 3,000 0.7500 0.698 0.642 0.698 0.698 0.698 4,296 0.6983 0.00%
2019-05-24 0 0.750 0.650 0.750 - - 0 0 - 0.698 0.605 0.698 - - 0 - 0.00%
2019-05-23 0 0.750 0.730 0.750 - - 0 0 - 0.698 0.680 0.698 - - 0 - -1.32%
2019-05-22 0 0.760 0.680 0.760 0.760 0.760 6,000 4,560 0.7600 0.708 0.633 0.708 0.708 0.708 6,444 0.7076 -1.30%
2019-05-21 0 0.770 0.700 0.770 0.770 0.770 40,000 30,800 0.7700 0.717 0.652 0.717 0.717 0.717 42,963 0.7169 0.00%
2019-05-20 0 0.770 0.760 0.770 - - 0 0 - 0.717 0.708 0.717 - - 0 - -1.28%
2019-05-17 0 0.780 0.730 0.780 - - 0 0 - 0.726 0.680 0.726 - - 0 - 0.00%
2019-05-16 0 0.780 0.730 0.780 - - 0 0 - 0.726 0.680 0.726 - - 0 - 0.00%
2019-05-15 0 0.780 0.760 0.780 - - 0 0 - 0.726 0.708 0.726 - - 0 - 0.00%
2019-05-14 0 0.780 0.730 0.780 - - 0 0 - 0.726 0.680 0.726 - - 0 - 0.00%
2019-05-10 0 0.780 0.750 0.780 0.780 0.780 12,000 9,360 0.7800 0.726 0.698 0.726 0.726 0.726 12,889 0.7262 0.00%
2019-05-09 0 0.780 0.750 0.780 - - 0 0 - 0.726 0.698 0.726 - - 0 - 0.00%
2019-05-08 0 0.780 0.750 0.780 - - 0 0 - 0.726 0.698 0.726 - - 0 - -1.27%
2019-05-07 0 0.790 0.750 0.790 - - 0 0 - 0.736 0.698 0.736 - - 0 - 0.00%
2019-05-06 0 0.790 0.750 0.790 - - 0 0 - 0.736 0.698 0.736 - - 0 - -1.25%
2019-05-03 0 0.800 0.770 0.800 - - 0 0 - 0.745 0.717 0.745 - - 0 - 0.00%
2019-05-02 0 0.800 0.770 0.810 - - 0 0 - 0.745 0.717 0.754 - - 0 - 0.00%
2019-04-30 0 0.800 0.770 0.800 0.770 0.800 16,000 12,380 0.7738 0.745 0.717 0.745 0.717 0.745 17,185 0.7204 1.27%
2019-04-29 0 0.790 0.780 0.790 0.760 0.790 404,000 307,300 0.7606 0.736 0.726 0.736 0.708 0.736 433,926 0.7082 -2.47%
2019-04-26 0 0.810 0.780 0.810 0.780 0.810 404,000 319,180 0.7900 0.754 0.726 0.754 0.726 0.754 433,926 0.7356 0.00%
2019-04-25 0 0.810 0.800 0.810 0.810 0.810 6,000 4,860 0.8100 0.754 0.745 0.754 0.754 0.754 6,444 0.7541 0.00%
2019-04-24 0 0.810 0.810 0.820 0.810 0.810 10,000 8,100 0.8100 0.754 0.754 0.763 0.754 0.754 10,741 0.7541 0.00%
2019-04-23 0 0.810 0.810 0.820 0.810 0.810 70,000 56,700 0.8100 0.754 0.754 0.763 0.754 0.754 75,185 0.7541 0.00%
2019-04-18 0 0.810 0.800 0.810 0.800 0.810 56,000 44,860 0.8011 0.754 0.745 0.754 0.745 0.754 60,148 0.7458 0.00%
2019-04-17 0 0.810 0.800 0.810 - - 0 0 - 0.754 0.745 0.754 - - 0 - 0.00%
2019-04-16 0 0.810 0.810 0.820 0.810 0.830 66,000 54,260 0.8221 0.754 0.754 0.763 0.754 0.773 70,889 0.7654 -2.41%
2019-04-15 0 0.830 0.810 0.830 0.810 0.830 4,000 3,280 0.8200 0.773 0.754 0.773 0.754 0.773 4,296 0.7634 0.00%
2019-04-12 0 0.830 0.820 0.830 0.820 0.830 14,000 11,520 0.8229 0.773 0.763 0.773 0.763 0.773 15,037 0.7661 2.47%
2019-04-11 0 0.810 0.810 0.830 0.810 0.830 114,000 93,680 0.8218 0.754 0.754 0.773 0.754 0.773 122,444 0.7651 -1.22%
2019-04-10 0 0.820 0.820 0.840 0.790 0.820 850,000 683,700 0.8044 0.763 0.763 0.782 0.736 0.763 912,963 0.7489 2.50%
2019-04-09 0 0.800 0.780 0.810 0.790 0.810 272,000 216,440 0.7957 0.745 0.726 0.754 0.736 0.754 292,148 0.7409 0.00%
2019-04-08 0 0.800 0.800 0.820 0.800 0.800 30,000 24,000 0.8000 0.745 0.745 0.763 0.745 0.745 32,222 0.7448 -1.23%
2019-04-04 0 0.810 0.790 0.810 - - 0 0 - 0.754 0.736 0.754 - - 0 - 0.00%
2019-04-03 0 0.810 0.800 0.820 0.810 0.810 28,000 22,680 0.8100 0.754 0.745 0.763 0.754 0.754 30,074 0.7541 0.00%
2019-04-02 0 0.810 0.790 0.810 - - 0 0 - 0.754 0.736 0.754 - - 0 - 0.00%
2019-04-01 0 0.810 0.780 0.810 0.790 0.810 1,634,000 1,307,200 0.8000 0.754 0.726 0.754 0.736 0.754 1,755,037 0.7448 2.53%
2019-03-29 0 0.790 0.770 0.790 - - 0 0 - 0.736 0.717 0.736 - - 0 - -1.25%
2019-03-28 0 0.800 0.780 0.800 - - 0 0 - 0.745 0.726 0.745 - - 0 - 0.00%
2019-03-27 0 0.800 0.780 0.800 - - 0 0 - 0.745 0.726 0.745 - - 0 - 0.00%
2019-03-26 0 0.800 0.770 0.800 0.800 0.800 100,000 80,000 0.8000 0.745 0.717 0.745 0.745 0.745 107,407 0.7448 0.00%
2019-03-25 0 0.800 0.760 0.800 - - 0 0 - 0.745 0.708 0.745 - - 0 - 0.00%
2019-03-22 0 0.800 0.780 0.800 - - 0 0 - 0.745 0.726 0.745 - - 0 - 0.00%
2019-03-21 0 0.800 0.790 0.800 0.790 0.800 100,000 79,380 0.7938 0.745 0.736 0.745 0.736 0.745 107,407 0.7391 -1.23%
2019-03-20 0 0.810 0.800 0.810 - - 0 0 - 0.754 0.745 0.754 - - 0 - -1.22%
2019-03-19 0 0.820 0.800 0.820 0.790 0.820 168,000 133,440 0.7943 0.763 0.745 0.763 0.736 0.763 180,444 0.7395 0.00%
2019-03-18 0 0.820 0.800 0.820 0.800 0.820 24,000 19,360 0.8067 0.763 0.745 0.763 0.745 0.763 25,778 0.7510 0.00%
2019-03-15 0 0.820 0.800 0.840 - - 0 0 - 0.763 0.745 0.782 - - 0 - 0.00%
2019-03-14 0 0.820 0.790 0.830 - - 0 0 - 0.763 0.736 0.773 - - 0 - 0.00%
2019-03-13 0 0.820 0.790 0.820 0.780 0.820 260,000 207,400 0.7977 0.763 0.736 0.763 0.726 0.763 279,259 0.7427 1.23%
2019-03-12 0 0.810 0.790 0.810 0.740 0.810 416,000 330,080 0.7935 0.754 0.736 0.754 0.689 0.754 446,815 0.7387 1.25%
2019-03-11 0 0.800 0.800 0.810 - - 0 0 - 0.745 0.745 0.754 - - 0 - 0.00%
2019-03-08 0 0.800 0.790 0.810 0.790 0.810 368,000 293,040 0.7963 0.745 0.736 0.754 0.736 0.754 395,259 0.7414 -1.23%
2019-03-07 0 0.810 0.790 0.810 0.810 0.810 30,000 24,300 0.8100 0.754 0.736 0.754 0.754 0.754 32,222 0.7541 0.00%
2019-03-06 0 0.810 0.790 0.810 0.800 0.810 210,000 168,100 0.8005 0.754 0.736 0.754 0.745 0.754 225,556 0.7453 1.25%
2019-03-05 0 0.800 0.790 0.810 0.800 0.810 340,000 272,080 0.8002 0.745 0.736 0.754 0.745 0.754 365,185 0.7450 -1.23%
2019-03-04 0 0.810 0.800 0.810 0.800 0.810 298,000 238,480 0.8003 0.754 0.745 0.754 0.745 0.754 320,074 0.7451 0.00%
2019-03-01 0 0.810 0.800 0.810 0.800 0.810 42,000 33,640 0.8010 0.754 0.745 0.754 0.745 0.754 45,111 0.7457 0.00%
2019-02-28 0 0.810 0.800 0.810 0.800 0.810 746,000 597,820 0.8014 0.754 0.745 0.754 0.745 0.754 801,259 0.7461 1.25%
2019-02-27 0 0.800 0.800 0.810 0.790 0.800 1,482,000 1,176,900 0.7941 0.745 0.745 0.754 0.736 0.745 1,591,778 0.7394 1.27%
2019-02-26 0 0.790 0.770 0.790 0.780 0.790 526,000 412,120 0.7835 0.736 0.717 0.736 0.726 0.736 564,963 0.7295 1.28%
2019-02-25 0 0.780 0.770 0.790 0.760 0.790 620,000 481,580 0.7767 0.726 0.717 0.736 0.708 0.736 665,926 0.7232 5.41%
2019-02-22 0 0.740 0.730 0.780 0.740 0.760 72,000 53,940 0.7492 0.689 0.680 0.726 0.689 0.708 77,333 0.6975 -1.33%
2019-02-21 0 0.750 0.740 0.750 0.750 0.760 214,000 160,520 0.7501 0.698 0.689 0.698 0.698 0.708 229,852 0.6984 1.35%
2019-02-20 0 0.740 0.730 0.740 0.720 0.740 272,000 199,380 0.7330 0.689 0.680 0.689 0.670 0.689 292,148 0.6825 0.00%
2019-02-19 0 0.740 0.710 0.720 0.720 0.740 80,000 58,140 0.7268 0.689 0.661 0.670 0.670 0.689 85,926 0.6766 -1.33%
2019-02-18 0 0.750 0.740 0.750 0.740 0.750 58,000 42,940 0.7403 0.698 0.689 0.698 0.689 0.698 62,296 0.6893 0.00%
2019-02-15 0 0.750 0.720 0.730 0.730 0.750 96,000 71,520 0.7450 0.698 0.670 0.680 0.680 0.698 103,111 0.6936 -1.32%
2019-02-14 0 0.760 0.730 0.760 0.740 0.770 122,000 90,540 0.7421 0.708 0.680 0.708 0.689 0.717 131,037 0.6909 2.70%
2019-02-13 0 0.740 0.740 0.760 0.740 0.740 64,000 47,360 0.7400 0.689 0.689 0.708 0.689 0.689 68,741 0.6890 -1.33%
2019-02-12 0 0.750 0.740 0.750 0.750 0.750 122,000 91,500 0.7500 0.698 0.689 0.698 0.698 0.698 131,037 0.6983 0.00%
2019-02-11 0 0.750 0.740 0.750 0.750 0.750 6,000 4,500 0.7500 0.698 0.689 0.698 0.698 0.698 6,444 0.6983 0.00%
2019-02-08 0 0.750 0.720 0.750 0.740 0.770 130,000 98,040 0.7542 0.698 0.670 0.698 0.689 0.717 139,630 0.7021 0.00%
2019-02-04 0 0.750 0.740 0.760 - - 0 0 - 0.698 0.689 0.708 - - 0 - 0.00%
2019-02-01 0 0.750 0.740 0.750 0.750 0.750 64,000 48,000 0.7500 0.698 0.689 0.698 0.698 0.698 68,741 0.6983 0.00%
2019-01-31 0 0.750 0.740 0.750 0.750 0.760 128,000 96,020 0.7502 0.698 0.689 0.698 0.698 0.708 137,481 0.6984 0.00%
2019-01-30 0 0.750 0.740 0.750 0.740 0.750 190,000 140,640 0.7402 0.698 0.689 0.698 0.689 0.698 204,074 0.6892 0.00%
2019-01-29 0 0.750 0.730 0.770 - - 0 0 - 0.698 0.680 0.717 - - 0 - 0.00%
2019-01-28 0 0.750 0.750 0.760 0.750 0.770 30,000 22,640 0.7547 0.698 0.698 0.708 0.698 0.717 32,222 0.7026 -2.60%
2019-01-25 0 0.770 0.750 0.770 - - 0 0 - 0.717 0.698 0.717 - - 0 - 0.00%
2019-01-24 0 0.770 0.750 0.770 0.750 0.770 28,000 21,160 0.7557 0.717 0.698 0.717 0.698 0.717 30,074 0.7036 0.00%
2019-01-23 0 0.770 0.750 0.770 0.750 0.770 208,000 158,280 0.7610 0.717 0.698 0.717 0.698 0.717 223,407 0.7085 -2.53%
2019-01-22 0 0.790 0.770 0.790 0.770 0.790 30,000 23,420 0.7807 0.736 0.717 0.736 0.717 0.736 32,222 0.7268 0.00%
2019-01-21 0 0.790 0.770 0.790 0.780 0.800 210,000 165,360 0.7874 0.736 0.717 0.736 0.726 0.745 225,556 0.7331 -3.66%
2019-01-18 0 0.820 0.800 0.820 0.780 0.820 2,282,000 1,823,260 0.7990 0.763 0.745 0.763 0.726 0.763 2,451,037 0.7439 5.13%
2019-01-17 0 0.780 0.750 0.780 0.750 0.790 104,000 80,600 0.7750 0.726 0.698 0.726 0.698 0.736 111,704 0.7216 -1.27%
2019-01-16 0 0.790 0.770 0.790 - - 0 0 - 0.736 0.717 0.736 - - 0 - 0.00%
2019-01-15 0 0.790 0.770 0.790 - - 0 0 - 0.736 0.717 0.736 - - 0 - 0.00%
2019-01-14 0 0.790 0.770 0.790 - - 0 0 - 0.736 0.717 0.736 - - 0 - 0.00%
2019-01-11 0 0.790 0.770 0.790 0.770 0.800 956,000 756,960 0.7918 0.736 0.717 0.736 0.717 0.745 1,026,815 0.7372 0.00%
2019-01-10 0 0.790 0.770 0.800 0.760 0.790 756,000 590,620 0.7812 0.736 0.717 0.745 0.708 0.736 812,000 0.7274 0.00%
2019-01-09 0 0.790 0.760 0.790 0.770 0.790 326,000 254,040 0.7793 0.736 0.708 0.736 0.717 0.736 350,148 0.7255 5.33%
2019-01-08 0 0.750 0.720 0.770 - - 0 0 - 0.698 0.670 0.717 - - 0 - 0.00%
2019-01-07 0 0.750 0.720 0.750 - - 0 0 - 0.698 0.670 0.698 - - 0 - 0.00%
2019-01-04 0 0.750 0.730 0.770 - - 0 0 - 0.698 0.680 0.717 - - 0 - 0.00%
2019-01-03 0 0.750 0.720 0.750 - - 0 0 - 0.698 0.670 0.698 - - 0 - -1.32%
2019-01-02 0 0.760 0.740 0.760 0.730 0.770 96,000 71,360 0.7433 0.708 0.689 0.708 0.680 0.717 103,111 0.6921 -1.30%
2018-12-31 0 0.770 0.730 0.770 - - 0 0 - 0.717 0.680 0.717 - - 0 - 0.00%
2018-12-28 0 0.770 0.750 0.770 0.710 0.770 22,000 16,580 0.7536 0.717 0.698 0.717 0.661 0.717 23,630 0.7017 -1.28%
2018-12-27 0 0.780 0.740 0.780 0.750 0.780 106,000 81,560 0.7694 0.726 0.689 0.726 0.698 0.726 113,852 0.7164 -2.50%
2018-12-24 0 0.800 0.770 0.800 - - 0 0 - 0.745 0.717 0.745 - - 0 - 0.00%
2018-12-21 0 0.800 0.770 0.800 - - 0 0 - 0.745 0.717 0.745 - - 0 - 0.00%
2018-12-20 0 0.800 0.800 0.810 0.800 0.810 534,000 427,740 0.8010 0.745 0.745 0.754 0.745 0.754 573,556 0.7458 1.27%
2018-12-19 0 0.790 0.780 0.800 0.790 0.800 774,000 611,540 0.7901 0.736 0.726 0.745 0.736 0.745 831,333 0.7356 1.28%
2018-12-18 0 0.780 0.780 0.790 0.780 0.790 916,000 715,640 0.7813 0.726 0.726 0.736 0.726 0.736 983,852 0.7274 0.00%
2018-12-17 0 0.780 0.770 0.780 0.760 0.780 178,000 135,660 0.7621 0.726 0.717 0.726 0.708 0.726 191,185 0.7096 2.63%
2018-12-14 0 0.760 0.750 0.760 0.740 0.760 426,000 318,060 0.7466 0.708 0.698 0.708 0.689 0.708 457,556 0.6951 2.70%
2018-12-13 0 0.740 0.740 0.750 0.730 0.740 566,000 414,440 0.7322 0.689 0.689 0.698 0.680 0.689 607,926 0.6817 1.37%
2018-12-12 0 0.730 0.720 0.730 0.720 0.730 264,000 190,140 0.7202 0.680 0.670 0.680 0.670 0.680 283,556 0.6706 1.39%
2018-12-11 0 0.720 0.720 0.730 0.720 0.740 320,000 230,880 0.7215 0.670 0.670 0.680 0.670 0.689 343,704 0.6717 1.41%
2018-12-10 0 0.710 0.700 0.710 0.650 0.720 736,000 506,260 0.6879 0.661 0.652 0.661 0.605 0.670 790,519 0.6404 1.43%
2018-12-07 0 0.700 0.680 0.700 0.660 0.700 1,218,000 825,380 0.6777 0.652 0.633 0.652 0.614 0.652 1,308,222 0.6309 6.06%
2018-12-06 0 0.660 0.640 0.660 0.650 0.680 220,000 145,060 0.6594 0.614 0.596 0.614 0.605 0.633 236,296 0.6139 -2.94%
2018-12-05 0 0.680 0.660 0.690 - - 0 0 - 0.633 0.614 0.642 - - 0 - 0.00%
2018-12-04 0 0.680 0.660 0.680 0.680 0.690 234,000 159,140 0.6801 0.633 0.614 0.633 0.633 0.642 251,333 0.6332 0.00%
2018-12-03 0 0.680 0.680 0.690 0.660 0.700 472,000 316,580 0.6707 0.633 0.633 0.642 0.614 0.652 506,963 0.6245 -4.23%
2018-11-30 0 0.710 0.690 0.710 0.710 0.710 4,000 2,840 0.7100 0.661 0.642 0.661 0.661 0.661 4,296 0.6610 0.00%
2018-11-29 0 0.710 0.700 0.710 0.700 0.720 56,000 39,280 0.7014 0.661 0.652 0.661 0.652 0.670 60,148 0.6531 0.00%
2018-11-28 0 0.710 0.690 0.710 0.700 0.720 278,000 195,980 0.7050 0.661 0.642 0.661 0.652 0.670 298,593 0.6563 0.00%
2018-11-27 0 0.710 0.690 0.710 0.700 0.740 448,000 316,540 0.7066 0.661 0.642 0.661 0.652 0.689 481,185 0.6578 -2.74%
2018-11-26 0 0.730 0.690 0.730 0.720 0.730 54,000 38,920 0.7207 0.680 0.642 0.680 0.670 0.680 58,000 0.6710 1.39%
2018-11-23 0 0.720 0.690 0.720 - - 0 0 - 0.670 0.642 0.670 - - 0 - 0.00%
2018-11-22 0 0.720 0.690 0.720 - - 0 0 - 0.670 0.642 0.670 - - 0 - 0.00%
2018-11-21 0 0.720 0.700 0.720 - - 0 0 - 0.670 0.652 0.670 - - 0 - -1.37%
2018-11-20 0 0.730 0.710 0.730 0.710 0.730 104,000 74,360 0.7150 0.680 0.661 0.680 0.661 0.680 111,704 0.6657 2.82%
2018-11-19 0 0.710 0.690 0.710 0.710 0.720 62,000 44,080 0.7110 0.661 0.642 0.661 0.661 0.670 66,593 0.6619 0.00%
2018-11-16 0 0.710 0.690 0.710 - - 0 0 - 0.661 0.642 0.661 - - 0 - 0.00%
2018-11-15 0 0.710 0.680 0.730 - - 0 0 - 0.661 0.633 0.680 - - 0 - 0.00%
2018-11-14 0 0.710 0.680 0.710 - - 0 0 - 0.661 0.633 0.661 - - 0 - 0.00%
2018-11-13 0 0.710 0.680 0.710 - - 0 0 - 0.661 0.633 0.661 - - 0 - 0.00%
2018-11-12 0 0.710 0.700 0.720 - - 0 0 - 0.661 0.652 0.670 - - 0 - 0.00%
2018-11-09 0 0.710 0.690 0.710 0.680 0.710 126,000 86,800 0.6889 0.661 0.642 0.661 0.633 0.661 135,333 0.6414 -1.39%
2018-11-08 0 0.720 0.690 0.720 - - 0 0 - 0.670 0.642 0.670 - - 0 - -1.37%
2018-11-07 0 0.730 0.700 0.730 0.700 0.730 366,000 259,940 0.7102 0.680 0.652 0.680 0.652 0.680 393,111 0.6612 2.82%
2018-11-06 0 0.710 0.680 0.720 0.710 0.710 10,000 7,100 0.7100 0.661 0.633 0.670 0.661 0.661 10,741 0.6610 0.00%
2018-11-05 0 0.710 0.670 0.710 - - 0 0 - 0.661 0.624 0.661 - - 0 - -1.39%
2018-11-02 0 0.720 0.690 0.720 0.690 0.720 154,000 106,820 0.6936 0.670 0.642 0.670 0.642 0.670 165,407 0.6458 5.88%
2018-11-01 0 0.680 0.660 0.680 - - 0 0 - 0.633 0.614 0.633 - - 0 - 0.00%
2018-10-31 0 0.680 0.660 0.680 0.660 0.680 90,000 59,600 0.6622 0.633 0.614 0.633 0.614 0.633 96,667 0.6166 -1.45%
2018-10-30 0 0.690 0.640 0.690 0.690 0.690 30,000 20,700 0.6900 0.642 0.596 0.642 0.642 0.642 32,222 0.6424 0.00%
2018-10-29 0 0.690 0.660 0.690 - - 0 0 - 0.642 0.614 0.642 - - 0 - -1.43%
2018-10-26 0 0.700 0.650 0.700 - - 0 0 - 0.652 0.605 0.652 - - 0 - 0.00%
2018-10-25 0 0.700 0.650 0.700 - - 0 0 - 0.652 0.605 0.652 - - 0 - 0.00%
2018-10-24 0 0.700 0.650 0.700 - - 0 0 - 0.652 0.605 0.652 - - 0 - -1.41%
2018-10-23 0 0.710 0.660 0.710 - - 0 0 - 0.661 0.614 0.661 - - 0 - -2.74%
2018-10-22 0 0.730 0.670 0.730 - - 0 0 - 0.680 0.624 0.680 - - 0 - 0.00%
2018-10-19 0 0.730 0.670 0.730 0.740 0.740 36,000 26,640 0.7400 0.680 0.624 0.680 0.689 0.689 38,667 0.6890 0.00%
2018-10-18 0 0.730 0.710 0.730 - - 0 0 - 0.680 0.661 0.680 - - 0 - -1.35%
2018-10-16 0 0.740 0.680 0.740 - - 0 0 - 0.689 0.633 0.689 - - 0 - 0.00%
2018-10-15 0 0.740 0.690 0.740 0.700 0.740 54,000 38,240 0.7081 0.689 0.642 0.689 0.652 0.689 58,000 0.6593 2.78%
2018-10-12 0 0.720 0.700 0.720 - - 0 0 - 0.670 0.652 0.670 - - 0 - 0.00%
2018-10-11 0 0.720 0.700 0.720 0.680 0.750 642,000 455,860 0.7101 0.670 0.652 0.670 0.633 0.698 689,556 0.6611 -5.26%
2018-10-10 0 0.760 0.740 0.760 0.730 0.760 120,000 88,380 0.7365 0.708 0.689 0.708 0.680 0.708 128,889 0.6857 -1.30%
2018-10-09 0 0.770 0.720 0.790 0.730 0.770 70,000 51,180 0.7311 0.717 0.670 0.736 0.680 0.717 75,185 0.6807 2.67%
2018-10-08 0 0.750 0.740 0.750 0.760 0.760 10,000 7,600 0.7600 0.698 0.689 0.698 0.708 0.708 10,741 0.7076 -3.85%
2018-10-05 0 0.780 0.760 0.780 0.780 0.780 30,000 23,400 0.7800 0.726 0.708 0.726 0.726 0.726 32,222 0.7262 0.00%
2018-10-04 0 0.780 0.760 0.790 - - 0 0 - 0.726 0.708 0.736 - - 0 - 0.00%
2018-10-03 0 0.780 0.730 0.780 0.770 0.780 30,000 23,320 0.7773 0.726 0.680 0.726 0.717 0.726 32,222 0.7237 2.63%
2018-10-02 0 0.760 0.730 0.760 0.760 0.760 12,000 9,120 0.7600 0.708 0.680 0.708 0.708 0.708 12,889 0.7076 -1.30%
2018-09-28 0 0.770 0.760 0.790 - - 0 0 - 0.717 0.708 0.736 - - 0 - 0.00%
2018-09-27 0 0.770 0.760 0.790 0.770 0.770 4,000 3,080 0.7700 0.717 0.708 0.736 0.717 0.717 4,296 0.7169 -1.28%
2018-09-26 0 0.780 0.730 0.790 - - 0 0 - 0.726 0.680 0.736 - - 0 - 0.00%
2018-09-24 0 0.780 0.740 0.800 0.740 0.780 290,000 216,180 0.7454 0.726 0.689 0.745 0.689 0.726 311,481 0.6940 -1.27%
2018-09-21 0 0.790 0.740 0.790 0.790 0.790 70,000 55,300 0.7900 0.736 0.689 0.736 0.736 0.736 75,185 0.7355 0.00%
2018-09-20 0 0.790 0.720 0.790 0.790 0.790 2,000 1,580 0.7900 0.736 0.670 0.736 0.736 0.736 2,148 0.7355 1.28%
2018-09-19 0 0.780 0.770 0.780 0.780 0.800 54,000 42,960 0.7956 0.726 0.717 0.726 0.726 0.745 58,000 0.7407 0.00%
2018-09-18 0 0.780 0.740 0.780 - - 0 0 - 0.726 0.689 0.726 - - 0 - 0.00%
2018-09-17 0 0.780 0.750 0.780 0.750 0.790 236,000 177,580 0.7525 0.726 0.698 0.726 0.698 0.736 253,481 0.7006 4.00%
2018-09-14 0 0.750 0.710 0.760 - - 0 0 - 0.698 0.661 0.708 - - 0 - 0.00%
2018-09-13 0 0.750 0.740 0.750 0.750 0.770 130,000 97,700 0.7515 0.698 0.689 0.698 0.698 0.717 139,630 0.6997 -2.60%
2018-09-12 0 0.770 0.730 0.770 0.710 0.770 110,000 78,360 0.7124 0.717 0.680 0.717 0.661 0.717 118,148 0.6632 6.94%
2018-09-11 0 0.720 0.710 0.720 0.720 0.720 84,000 60,480 0.7200 0.670 0.661 0.670 0.670 0.670 90,222 0.6703 -2.70%
2018-09-10 0 0.740 0.730 0.740 0.730 0.750 328,000 240,280 0.7326 0.689 0.680 0.689 0.680 0.698 352,296 0.6820 -2.63%
2018-09-07 0 0.760 0.740 0.760 0.760 0.770 40,000 30,680 0.7670 0.708 0.689 0.708 0.708 0.717 42,963 0.7141 -1.30%
2018-09-06 0 0.770 0.750 0.770 0.740 0.790 322,000 245,200 0.7615 0.717 0.698 0.717 0.689 0.736 345,852 0.7090 -3.75%
2018-09-05 0 0.870 0.840 0.870 0.840 0.870 332,000 283,640 0.8543 0.745 0.719 0.745 0.719 0.745 387,794 0.7314 0.00%
2018-09-04 0 0.870 0.850 0.870 0.860 0.870 368,000 317,580 0.8630 0.745 0.728 0.745 0.736 0.745 429,844 0.7388 2.35%
2018-09-03 0 0.850 0.830 0.850 0.830 0.860 416,000 353,220 0.8491 0.728 0.711 0.728 0.711 0.736 485,911 0.7269 0.00%
2018-08-31 0 0.850 0.830 0.850 0.820 0.850 472,000 391,000 0.8284 0.728 0.711 0.728 0.702 0.728 551,322 0.7092 0.00%
2018-08-30 0 0.850 0.830 0.850 0.840 0.870 224,000 190,360 0.8498 0.728 0.711 0.728 0.719 0.745 261,644 0.7276 -2.30%
2018-08-29 0 0.870 0.840 0.870 0.850 0.870 286,000 243,480 0.8513 0.745 0.719 0.745 0.728 0.745 334,064 0.7288 -3.33%
2018-08-28 0 0.900 0.860 0.900 0.860 0.900 366,000 316,780 0.8655 0.771 0.736 0.771 0.736 0.771 427,508 0.7410 1.12%
2018-08-27 0 0.890 0.850 0.890 0.860 0.890 254,000 219,420 0.8639 0.762 0.728 0.762 0.736 0.762 296,686 0.7396 0.00%
2018-08-24 0 0.890 0.860 0.890 0.870 0.890 302,000 265,160 0.8780 0.762 0.736 0.762 0.745 0.762 352,753 0.7517 -2.20%
2018-08-23 0 0.910 0.870 0.910 - - 0 0 - 0.779 0.745 0.779 - - 0 - 0.00%
2018-08-22 0 0.910 0.880 0.910 - - 0 0 - 0.779 0.753 0.779 - - 0 - 0.00%
2018-08-21 0 0.910 0.900 0.910 0.880 0.910 418,000 375,700 0.8988 0.779 0.771 0.779 0.753 0.779 488,247 0.7695 4.60%
2018-08-20 0 0.870 0.850 0.870 0.870 0.870 6,000 5,220 0.8700 0.745 0.728 0.745 0.745 0.745 7,008 0.7448 1.16%
2018-08-17 0 0.860 0.860 0.880 0.860 0.860 78,000 67,080 0.8600 0.736 0.736 0.753 0.736 0.736 91,108 0.7363 0.00%
2018-08-16 0 0.860 0.850 0.860 0.860 0.860 154,000 132,440 0.8600 0.736 0.728 0.736 0.736 0.736 179,881 0.7363 -1.15%
2018-08-15 0 0.870 0.860 0.870 0.850 0.880 550,000 472,480 0.8591 0.745 0.736 0.745 0.728 0.753 642,431 0.7355 -2.25%
2018-08-14 0 0.890 0.860 0.890 0.870 0.890 394,000 345,320 0.8764 0.762 0.736 0.762 0.745 0.762 460,214 0.7503 -2.20%
2018-08-13 0 0.910 0.870 0.910 0.860 0.910 200,000 175,140 0.8757 0.779 0.745 0.779 0.736 0.779 233,611 0.7497 0.00%
2018-08-10 0 0.910 0.890 0.910 0.890 0.910 564,000 508,640 0.9018 0.779 0.762 0.779 0.762 0.779 658,783 0.7721 -2.15%
2018-08-09 0 0.930 0.910 0.930 0.910 0.930 212,000 194,560 0.9177 0.796 0.779 0.796 0.779 0.796 247,628 0.7857 0.00%
2018-08-08 0 0.930 0.910 0.930 0.920 0.930 40,000 37,000 0.9250 0.796 0.779 0.796 0.788 0.796 46,722 0.7919 0.00%
2018-08-07 0 0.930 0.900 0.930 0.900 0.930 832,000 756,640 0.9094 0.796 0.771 0.796 0.771 0.796 971,822 0.7786 0.00%
2018-08-06 0 0.930 0.900 0.930 0.880 0.930 416,000 373,600 0.8981 0.796 0.771 0.796 0.753 0.796 485,911 0.7689 1.09%
2018-08-03 0 0.920 0.900 0.920 - - 0 0 - 0.788 0.771 0.788 - - 0 - -1.08%
2018-08-02 0 0.930 0.900 0.930 0.900 0.950 826,000 749,880 0.9078 0.796 0.771 0.796 0.771 0.813 964,814 0.7772 -3.12%
2018-08-01 0 0.960 0.940 0.960 0.910 0.970 780,000 722,960 0.9269 0.822 0.805 0.822 0.779 0.830 911,083 0.7935 0.00%
2018-07-31 0 0.960 0.920 0.960 0.910 0.960 354,000 325,820 0.9204 0.822 0.788 0.822 0.779 0.822 413,492 0.7880 1.05%
2018-07-30 0 0.950 0.900 0.950 0.930 0.960 260,000 245,900 0.9458 0.813 0.771 0.813 0.796 0.822 303,694 0.8097 -2.06%
2018-07-27 0 0.970 0.960 0.990 0.970 0.970 40,000 38,800 0.9700 0.830 0.822 0.848 0.830 0.830 46,722 0.8304 0.00%
2018-07-26 0 0.970 0.970 0.990 0.970 0.990 68,000 66,340 0.9756 0.830 0.830 0.848 0.830 0.848 79,428 0.8352 -2.02%
2018-07-25 0 0.990 0.970 0.990 0.980 0.990 100,000 98,100 0.9810 0.848 0.830 0.848 0.839 0.848 116,806 0.8399 1.02%
2018-07-24 0 0.980 0.980 1.000 - - 2,000 2,000 1.0000 0.839 0.839 0.856 - - 2,336 0.8561 0.00%
2018-07-23 0 0.980 0.970 0.990 0.970 0.990 54,000 52,820 0.9781 0.839 0.830 0.848 0.830 0.848 63,075 0.8374 -2.00%
2018-07-20 0 1.000 0.990 1.000 0.960 1.000 206,000 199,940 0.9706 0.856 0.848 0.856 0.822 0.856 240,619 0.8309 0.00%
2018-07-19 0 1.000 0.970 1.000 - - 0 0 - 0.856 0.830 0.856 - - 0 - -1.96%
2018-07-18 0 1.020 0.980 1.020 1.000 1.020 70,000 70,200 1.0029 0.873 0.839 0.873 0.856 0.873 81,764 0.8586 2.00%
2018-07-17 0 1.000 0.980 1.000 0.990 1.010 94,000 93,100 0.9904 0.856 0.839 0.856 0.848 0.865 109,797 0.8479 -1.96%
2018-07-16 0 1.020 0.980 1.020 1.000 1.020 156,000 156,900 1.0058 0.873 0.839 0.873 0.856 0.873 182,217 0.8611 -1.92%
2018-07-13 0 1.040 1.010 1.040 1.000 1.050 658,000 675,320 1.0263 0.890 0.865 0.890 0.856 0.899 768,581 0.8787 1.96%
2018-07-12 0 1.020 1.000 1.020 1.010 1.030 214,000 217,940 1.0184 0.873 0.856 0.873 0.865 0.882 249,964 0.8719 0.99%
2018-07-11 0 1.010 0.950 1.010 - - 0 0 - 0.865 0.813 0.865 - - 0 - 0.00%
2018-07-10 0 1.010 0.970 1.020 - - 0 0 - 0.865 0.830 0.873 - - 0 - 0.00%
2018-07-09 0 1.010 0.950 1.010 1.030 1.050 40,000 41,240 1.0310 0.865 0.813 0.865 0.882 0.899 46,722 0.8827 0.00%
2018-07-06 0 1.010 0.960 1.010 - - 20,000 19,600 0.9800 0.865 0.822 0.865 - - 23,361 0.8390 -0.98%
2018-07-05 0 1.020 0.980 1.020 0.940 1.030 710,000 679,760 0.9574 0.873 0.839 0.873 0.805 0.882 829,319 0.8197 0.00%
2018-07-04 0 1.020 1.000 1.020 1.010 1.060 280,000 291,380 1.0406 0.873 0.856 0.873 0.865 0.907 327,056 0.8909 -4.67%
2018-07-03 0 1.070 1.050 1.070 0.980 1.170 1,206,000 1,254,820 1.0405 0.916 0.899 0.916 0.839 1.002 1,408,675 0.8908 -5.31%
2018-06-29 0 1.130 1.140 1.150 1.110 1.150 854,000 964,880 1.1298 0.967 0.976 0.985 0.950 0.985 997,519 0.9673 1.80%
2018-06-28 0 1.110 1.100 1.110 1.030 1.120 846,000 908,180 1.0735 0.950 0.942 0.950 0.882 0.959 988,175 0.9190 11.00%
2018-06-27 0 1.000 0.980 1.000 1.000 1.090 150,000 157,740 1.0516 0.856 0.839 0.856 0.856 0.933 175,208 0.9003 -9.09%
2018-06-26 0 1.100 1.080 1.100 1.050 1.100 122,000 128,600 1.0541 0.942 0.925 0.942 0.899 0.942 142,503 0.9024 -1.79%
2018-06-25 0 1.120 1.090 1.120 1.120 1.160 100,000 113,080 1.1308 0.959 0.933 0.959 0.959 0.993 116,806 0.9681 1.82%
2018-06-22 0 1.100 1.050 1.110 - - 0 0 - 0.942 0.899 0.950 - - 0 - 0.00%
2018-06-21 0 1.100 1.090 1.100 - - 0 0 - 0.942 0.933 0.942 - - 0 - 0.00%
2018-06-20 0 1.100 1.070 1.100 1.040 1.100 158,000 168,400 1.0658 0.942 0.916 0.942 0.890 0.942 184,553 0.9125 0.92%
2018-06-19 0 1.090 1.080 1.090 1.080 1.150 632,000 706,800 1.1184 0.933 0.925 0.933 0.925 0.985 738,211 0.9574 -6.84%
2018-06-15 0 1.170 1.160 1.170 1.160 1.180 56,000 65,700 1.1732 1.002 0.993 1.002 0.993 1.010 65,411 1.0044 -0.85%
2018-06-14 0 1.180 1.140 1.180 - - 0 0 - 1.010 0.976 1.010 - - 0 - -0.84%
2018-06-13 0 1.190 1.140 1.190 1.170 1.190 52,000 60,880 1.1708 1.019 0.976 1.019 1.002 1.019 60,739 1.0023 1.71%
2018-06-12 0 1.170 1.150 1.170 1.160 1.240 380,000 450,700 1.1861 1.002 0.985 1.002 0.993 1.062 443,861 1.0154 -1.68%
2018-06-11 0 1.190 1.160 1.190 1.160 1.190 54,000 63,140 1.1693 1.019 0.993 1.019 0.993 1.019 63,075 1.0010 2.59%
2018-06-08 0 1.160 1.160 1.170 1.150 1.160 320,000 370,800 1.1588 0.993 0.993 1.002 0.985 0.993 373,778 0.9920 0.00%
2018-06-07 0 1.160 1.150 1.170 1.160 1.160 70,000 81,200 1.1600 0.993 0.985 1.002 0.993 0.993 81,764 0.9931 -0.85%
2018-06-06 0 1.170 1.160 1.170 1.160 1.170 40,000 46,600 1.1650 1.002 0.993 1.002 0.993 1.002 46,722 0.9974 0.00%
2018-06-05 0 1.170 1.160 1.170 1.160 1.170 272,000 315,640 1.1604 1.002 0.993 1.002 0.993 1.002 317,711 0.9935 0.86%
2018-06-04 0 1.160 1.160 1.170 1.160 1.160 68,000 78,880 1.1600 0.993 0.993 1.002 0.993 0.993 79,428 0.9931 0.00%
2018-06-01 0 1.160 1.140 1.160 1.140 1.160 212,000 243,340 1.1478 0.993 0.976 0.993 0.976 0.993 247,628 0.9827 0.87%
2018-05-31 0 1.150 1.130 1.150 1.130 1.150 134,000 152,300 1.1366 0.985 0.967 0.985 0.967 0.985 156,519 0.9730 0.88%
2018-05-30 0 1.140 1.120 1.140 1.100 1.140 122,000 135,440 1.1102 0.976 0.959 0.976 0.942 0.976 142,503 0.9504 0.88%
2018-05-29 0 1.130 1.130 1.150 1.110 1.130 136,000 152,240 1.1194 0.967 0.967 0.985 0.950 0.967 158,856 0.9584 -3.42%
2018-05-28 0 1.170 1.140 1.170 1.130 1.170 32,000 36,240 1.1325 1.002 0.976 1.002 0.967 1.002 37,378 0.9696 1.74%
2018-05-25 0 1.150 1.140 1.150 1.130 1.150 8,000 9,080 1.1350 0.985 0.976 0.985 0.967 0.985 9,344 0.9717 0.00%
2018-05-24 0 1.150 1.130 1.150 1.130 1.150 182,000 206,800 1.1363 0.985 0.967 0.985 0.967 0.985 212,586 0.9728 0.00%
2018-05-23 0 1.150 1.130 1.150 1.140 1.150 182,000 208,000 1.1429 0.985 0.967 0.985 0.976 0.985 212,586 0.9784 -0.86%
2018-05-21 0 1.160 1.150 1.160 1.110 1.180 39,700 45,367 1.1427 0.993 0.985 0.993 0.950 1.010 46,372 0.9783 0.87%
2018-05-18 0 1.150 1.130 1.150 1.130 1.150 90,000 102,700 1.1411 0.985 0.967 0.985 0.967 0.985 105,125 0.9769 0.00%
2018-05-17 0 1.150 1.110 1.150 1.110 1.150 638,000 712,820 1.1173 0.985 0.950 0.985 0.950 0.985 745,219 0.9565 -0.86%
2018-05-16 0 1.160 1.140 1.160 1.130 1.160 88,000 100,200 1.1386 0.993 0.976 0.993 0.967 0.993 102,789 0.9748 0.00%
2018-05-15 0 1.160 1.120 1.160 1.110 1.160 40,000 45,300 1.1325 0.993 0.959 0.993 0.950 0.993 46,722 0.9696 0.00%
2018-05-14 0 1.160 1.150 1.160 1.130 1.170 56,000 63,880 1.1407 0.993 0.985 0.993 0.967 1.002 65,411 0.9766 -0.85%
2018-05-11 0 1.170 1.150 1.170 1.150 1.180 260,000 303,220 1.1662 1.002 0.985 1.002 0.985 1.010 303,694 0.9984 0.00%
2018-05-10 0 1.170 1.160 1.170 1.120 1.180 1,746,000 2,033,700 1.1648 1.002 0.993 1.002 0.959 1.010 2,039,425 0.9972 3.54%
2018-05-09 0 1.130 1.110 1.130 1.050 1.130 926,000 1,019,320 1.1008 0.967 0.950 0.967 0.899 0.967 1,081,619 0.9424 6.60%
2018-05-08 0 1.060 1.050 1.070 1.050 1.060 102,000 107,500 1.0539 0.907 0.899 0.916 0.899 0.907 119,142 0.9023 0.00%
2018-05-07 0 1.060 1.040 1.060 1.050 1.060 132,000 138,620 1.0502 0.907 0.890 0.907 0.899 0.907 154,183 0.8991 1.92%
2018-05-04 0 1.040 1.020 1.050 1.030 1.040 52,000 53,580 1.0304 0.890 0.873 0.899 0.882 0.890 60,739 0.8821 -0.95%
2018-05-03 0 1.050 1.020 1.050 1.030 1.050 80,000 82,440 1.0305 0.899 0.873 0.899 0.882 0.899 93,444 0.8822 1.94%
2018-05-02 0 1.030 1.000 1.040 1.010 1.030 22,000 22,300 1.0136 0.882 0.856 0.890 0.865 0.882 25,697 0.8678 1.98%
2018-04-30 0 1.010 1.000 1.010 1.000 1.010 206,000 206,480 1.0023 0.865 0.856 0.865 0.856 0.865 240,619 0.8581 -0.98%
2018-04-27 0 1.020 1.010 1.020 1.000 1.030 94,000 94,600 1.0064 0.873 0.865 0.873 0.856 0.882 109,797 0.8616 0.00%
2018-04-26 0 1.020 1.000 1.030 1.000 1.030 64,000 64,100 1.0016 0.873 0.856 0.882 0.856 0.882 74,756 0.8575 -0.97%
2018-04-25 0 1.030 1.000 1.030 1.000 1.030 40,000 40,460 1.0115 0.882 0.856 0.882 0.856 0.882 46,722 0.8660 0.00%
2018-04-24 0 1.030 1.000 1.040 1.000 1.030 152,000 152,360 1.0024 0.882 0.856 0.890 0.856 0.882 177,544 0.8582 0.00%
2018-04-23 0 1.030 1.000 1.030 1.020 1.030 82,000 83,660 1.0202 0.882 0.856 0.882 0.873 0.882 95,781 0.8735 -0.96%
2018-04-20 0 1.040 1.000 1.040 - - 0 0 - 0.890 0.856 0.890 - - 0 - -0.95%
2018-04-19 0 1.050 1.010 1.050 1.030 1.050 42,000 43,300 1.0310 0.899 0.865 0.899 0.882 0.899 49,058 0.8826 1.94%
2018-04-18 0 1.030 1.010 1.030 0.980 1.030 166,000 165,700 0.9982 0.882 0.865 0.882 0.839 0.882 193,897 0.8546 -0.96%
2018-04-17 0 1.040 1.010 1.050 1.000 1.040 30,000 30,100 1.0033 0.890 0.865 0.899 0.856 0.890 35,042 0.8590 -0.95%
2018-04-16 0 1.050 1.020 1.050 1.000 1.050 218,000 220,160 1.0099 0.899 0.873 0.899 0.856 0.899 254,636 0.8646 -0.94%
2018-04-13 0 1.060 1.040 1.060 1.020 1.060 198,000 205,860 1.0397 0.907 0.890 0.907 0.873 0.907 231,275 0.8901 0.95%
2018-04-12 0 1.050 1.040 1.050 1.040 1.050 6,000 6,260 1.0433 0.899 0.890 0.899 0.890 0.899 7,008 0.8932 -1.87%
2018-04-11 0 1.070 1.030 1.070 - - 0 0 - 0.916 0.882 0.916 - - 0 - 0.00%
2018-04-10 0 1.070 1.020 1.070 - - 0 0 - 0.916 0.873 0.916 - - 0 - 0.00%
2018-04-09 0 1.070 1.050 1.070 1.040 1.070 118,000 125,720 1.0654 0.916 0.899 0.916 0.890 0.916 137,831 0.9121 3.88%
2018-04-06 0 1.030 1.000 1.030 - - 0 0 - 0.882 0.856 0.882 - - 0 - 0.00%
2018-04-04 0 1.030 1.020 1.030 - - 0 0 - 0.882 0.873 0.882 - - 0 - -1.90%
2018-04-03 0 1.050 1.040 1.050 1.000 1.050 148,000 151,120 1.0211 0.899 0.890 0.899 0.856 0.899 172,872 0.8742 0.96%
2018-03-29 0 1.040 1.010 1.050 1.040 1.040 30,000 31,200 1.0400 0.890 0.865 0.899 0.890 0.890 35,042 0.8904 -0.95%
2018-03-28 0 1.050 1.030 1.050 1.000 1.050 270,000 275,180 1.0192 0.899 0.882 0.899 0.856 0.899 315,375 0.8725 -2.78%
2018-03-27 0 1.080 1.050 1.080 1.080 1.080 2,000 2,160 1.0800 0.925 0.899 0.925 0.925 0.925 2,336 0.9246 1.89%
2018-03-26 0 1.060 1.040 1.060 1.040 1.060 84,000 87,980 1.0474 0.907 0.890 0.907 0.890 0.907 98,117 0.8967 -0.93%
2018-03-23 0 1.070 1.060 1.070 1.040 1.100 550,000 586,660 1.0667 0.916 0.907 0.916 0.890 0.942 642,431 0.9132 -3.60%
2018-03-22 0 1.110 1.090 1.110 - - 0 0 - 0.950 0.933 0.950 - - 0 - 0.00%
2018-03-21 0 1.110 1.100 1.110 1.090 1.130 270,000 300,760 1.1139 0.950 0.942 0.950 0.933 0.967 315,375 0.9537 -0.89%
2018-03-20 0 1.120 1.100 1.130 1.100 1.120 332,000 368,600 1.1102 0.959 0.942 0.967 0.942 0.959 387,794 0.9505 0.00%
2018-03-19 0 1.120 1.090 1.120 1.090 1.130 96,000 105,900 1.1031 0.959 0.933 0.959 0.933 0.967 112,133 0.9444 0.90%
2018-03-16 0 1.110 1.100 1.130 1.100 1.150 652,000 739,380 1.1340 0.950 0.942 0.967 0.942 0.985 761,572 0.9709 0.00%
2018-03-15 0 1.110 1.100 1.120 1.070 1.150 3,498,000 3,854,900 1.1020 0.950 0.942 0.959 0.916 0.985 4,085,858 0.9435 4.72%
2018-03-14 0 1.060 1.030 1.060 1.000 1.060 206,000 210,980 1.0242 0.907 0.882 0.907 0.856 0.907 240,619 0.8768 1.92%
2018-03-13 0 1.040 1.020 1.040 0.990 1.050 156,000 156,740 1.0047 0.890 0.873 0.890 0.848 0.899 182,217 0.8602 2.97%
2018-03-12 0 1.010 0.980 1.010 0.980 1.010 110,000 108,780 0.9889 0.865 0.839 0.865 0.839 0.865 128,486 0.8466 1.00%
2018-03-09 0 1.000 1.000 1.010 1.000 1.000 20,000 20,000 1.0000 0.856 0.856 0.865 0.856 0.856 23,361 0.8561 0.00%
2018-03-08 0 1.000 0.990 1.000 1.000 1.010 450,000 452,700 1.0060 0.856 0.848 0.856 0.856 0.865 525,625 0.8613 0.00%
2018-03-07 0 1.000 0.970 1.000 - - 0 0 - 0.856 0.830 0.856 - - 0 - -0.99%
2018-03-06 0 1.010 0.990 1.010 1.010 1.030 40,000 40,680 1.0170 0.865 0.848 0.865 0.865 0.882 46,722 0.8707 -0.98%
2018-03-05 0 1.020 0.970 1.020 0.970 1.040 54,000 52,600 0.9741 0.873 0.830 0.873 0.830 0.890 63,075 0.8339 2.00%
2018-03-02 0 1.000 0.980 1.000 0.960 1.020 398,000 391,980 0.9849 0.856 0.839 0.856 0.822 0.873 464,886 0.8432 -2.91%
2018-03-01 0 1.030 0.970 1.030 1.030 1.030 2,000 2,060 1.0300 0.882 0.830 0.882 0.882 0.882 2,336 0.8818 1.98%
2018-02-28 0 1.010 0.960 1.010 0.950 1.010 20,000 19,580 0.9790 0.865 0.822 0.865 0.813 0.865 23,361 0.8381 -1.94%
2018-02-27 0 1.030 0.980 1.030 - - 0 0 - 0.882 0.839 0.882 - - 0 - 0.00%
2018-02-26 0 1.030 0.990 1.030 0.980 1.030 178,000 175,180 0.9842 0.882 0.848 0.882 0.839 0.882 207,914 0.8426 0.98%
2018-02-23 0 1.020 1.010 1.020 1.000 1.020 134,000 134,340 1.0025 0.873 0.865 0.873 0.856 0.873 156,519 0.8583 2.00%
2018-02-22 0 1.000 0.980 1.000 0.970 1.000 68,000 67,240 0.9888 0.856 0.839 0.856 0.830 0.856 79,428 0.8466 1.01%
2018-02-21 0 0.990 0.950 0.990 0.880 0.990 110,000 98,640 0.8967 0.848 0.813 0.848 0.753 0.848 128,486 0.7677 0.00%
2018-02-20 0 0.990 0.910 1.000 - - 0 0 - 0.848 0.779 0.856 - - 0 - 0.00%
2018-02-15 0 0.990 0.890 1.000 - - 0 0 - 0.848 0.762 0.856 - - 0 - 0.00%
2018-02-14 0 0.990 0.950 0.990 0.990 1.000 4,000 3,980 0.9950 0.848 0.813 0.848 0.848 0.856 4,672 0.8518 2.06%
2018-02-13 0 0.970 0.930 0.970 0.920 0.970 104,000 98,220 0.9444 0.830 0.796 0.830 0.788 0.830 121,478 0.8085 5.43%
2018-02-12 0 0.920 0.910 0.920 0.910 0.930 72,000 65,760 0.9133 0.788 0.779 0.788 0.779 0.796 84,100 0.7819 0.00%
2018-02-09 0 0.920 0.880 0.920 0.870 0.920 386,000 345,360 0.8947 0.788 0.753 0.788 0.745 0.788 450,869 0.7660 -5.15%
2018-02-08 0 0.970 0.940 0.970 0.910 0.970 102,000 97,580 0.9567 0.830 0.805 0.830 0.779 0.830 119,142 0.8190 3.19%
2018-02-07 0 0.940 0.920 0.950 0.910 1.010 1,082,000 1,024,360 0.9467 0.805 0.788 0.813 0.779 0.865 1,263,836 0.8105 -7.84%
2018-02-06 0 1.020 0.970 1.020 1.000 1.020 28,000 28,160 1.0057 0.873 0.830 0.873 0.856 0.873 32,706 0.8610 -1.92%
2018-02-05 0 1.040 1.010 1.050 1.010 1.040 84,000 86,340 1.0279 0.890 0.865 0.899 0.865 0.890 98,117 0.8800 -0.95%
2018-02-02 0 1.050 1.020 1.050 1.010 1.050 132,000 134,380 1.0180 0.899 0.873 0.899 0.865 0.899 154,183 0.8716 -0.94%
2018-02-01 0 1.060 1.030 1.060 1.020 1.060 162,000 167,700 1.0352 0.907 0.882 0.907 0.873 0.907 189,225 0.8862 0.00%
2018-01-31 0 1.060 1.040 1.060 - - 0 0 - 0.907 0.890 0.907 - - 0 - -1.85%
2018-01-30 0 1.080 1.050 1.080 - - 0 0 - 0.925 0.899 0.925 - - 0 - 0.00%
2018-01-29 0 1.080 1.050 1.080 1.060 1.080 58,000 61,620 1.0624 0.925 0.899 0.925 0.907 0.925 67,747 0.9096 1.89%
2018-01-26 0 1.060 1.050 1.060 1.050 1.060 64,000 67,300 1.0516 0.907 0.899 0.907 0.899 0.907 74,756 0.9003 0.95%
2018-01-25 0 1.050 1.040 1.050 1.030 1.050 150,000 155,540 1.0369 0.899 0.890 0.899 0.882 0.899 175,208 0.8877 0.00%
2018-01-24 0 1.050 1.040 1.050 1.030 1.050 92,000 96,520 1.0491 0.899 0.890 0.899 0.882 0.899 107,461 0.8982 0.00%
2018-01-23 0 1.050 1.030 1.050 1.040 1.070 478,000 504,160 1.0547 0.899 0.882 0.899 0.890 0.916 558,331 0.9030 0.00%
2018-01-22 0 1.050 1.050 1.070 1.050 1.060 424,000 448,100 1.0568 0.899 0.899 0.916 0.899 0.907 495,256 0.9048 -1.87%
2018-01-19 0 1.070 1.050 1.070 1.040 1.070 512,000 541,240 1.0571 0.916 0.899 0.916 0.890 0.916 598,044 0.9050 0.00%
2018-01-18 0 1.070 1.050 1.070 1.040 1.070 96,000 101,140 1.0535 0.916 0.899 0.916 0.890 0.916 112,133 0.9020 0.94%
2018-01-17 0 1.060 1.050 1.060 1.030 1.060 450,000 468,140 1.0403 0.907 0.899 0.907 0.882 0.907 525,625 0.8906 0.95%
2018-01-16 0 1.050 1.030 1.050 1.040 1.050 184,000 191,400 1.0402 0.899 0.882 0.899 0.890 0.899 214,922 0.8906 -0.94%
2018-01-15 0 1.060 1.040 1.060 1.020 1.070 658,000 695,540 1.0571 0.907 0.890 0.907 0.873 0.916 768,581 0.9050 -0.93%
2018-01-12 0 1.070 1.060 1.070 1.070 1.090 540,000 578,820 1.0719 0.916 0.907 0.916 0.916 0.933 630,750 0.9177 0.00%
2018-01-11 0 1.070 1.060 1.070 1.060 1.080 214,000 227,580 1.0635 0.916 0.907 0.916 0.907 0.925 249,964 0.9105 -0.93%
2018-01-10 0 1.080 1.070 1.090 1.070 1.100 1,240,000 1,338,820 1.0797 0.925 0.916 0.933 0.916 0.942 1,448,389 0.9244 2.86%
2018-01-09 0 1.050 1.050 1.060 1.040 1.070 372,000 392,200 1.0543 0.899 0.899 0.907 0.890 0.916 434,517 0.9026 -1.87%
2018-01-08 0 1.070 1.060 1.070 1.040 1.080 1,756,000 1,858,280 1.0582 0.916 0.907 0.916 0.890 0.925 2,051,106 0.9060 1.90%
2018-01-05 0 1.050 1.030 1.050 1.020 1.160 4,166,000 4,351,320 1.0445 0.899 0.882 0.899 0.873 0.993 4,866,119 0.8942 3.96%
2018-01-04 0 1.010 1.000 1.020 1.000 1.020 1,176,000 1,188,160 1.0103 0.865 0.856 0.873 0.856 0.873 1,373,633 0.8650 3.06%
2018-01-03 0 0.980 0.960 0.980 0.970 0.980 90,000 87,600 0.9733 0.839 0.822 0.839 0.830 0.839 105,125 0.8333 0.00%
2018-01-02 0 0.980 0.960 0.980 0.960 0.990 212,000 207,480 0.9787 0.839 0.822 0.839 0.822 0.848 247,628 0.8379 -2.00%
2017-12-29 0 1.000 0.980 1.000 0.970 1.000 270,000 266,340 0.9864 0.856 0.839 0.856 0.830 0.856 315,375 0.8445 1.01%
2017-12-28 0 0.990 0.970 0.990 0.960 0.990 374,000 363,820 0.9728 0.848 0.830 0.848 0.822 0.848 436,853 0.8328 1.02%
2017-12-27 0 0.980 0.960 0.980 0.940 0.990 2,066,000 2,002,040 0.9690 0.839 0.822 0.839 0.805 0.848 2,413,203 0.8296 -2.00%
2017-12-22 0 1.000 0.980 1.000 1.000 1.000 40,000 40,000 1.0000 0.856 0.839 0.856 0.856 0.856 46,722 0.8561 0.00%
2017-12-21 0 1.000 1.000 1.020 0.990 1.020 816,000 816,480 1.0006 0.856 0.856 0.873 0.848 0.873 953,133 0.8566 -1.96%
2017-12-20 0 1.020 1.000 1.020 0.990 1.020 134,000 134,220 1.0016 0.873 0.856 0.873 0.848 0.873 156,519 0.8575 0.00%
2017-12-19 0 1.020 1.010 1.020 1.010 1.050 132,000 135,200 1.0242 0.873 0.865 0.873 0.865 0.899 154,183 0.8769 -1.92%
2017-12-18 0 1.040 1.020 1.040 0.980 1.050 1,450,000 1,473,680 1.0163 0.890 0.873 0.890 0.839 0.899 1,693,681 0.8701 -2.80%
2017-12-15 0 1.070 1.050 1.070 1.040 1.080 444,000 470,380 1.0594 0.916 0.899 0.916 0.890 0.925 518,617 0.9070 -0.93%
2017-12-14 0 1.080 1.060 1.080 1.010 1.090 1,518,000 1,603,140 1.0561 0.925 0.907 0.925 0.865 0.933 1,773,108 0.9041 6.93%
2017-12-13 0 1.010 1.000 1.010 0.980 1.020 434,000 435,240 1.0029 0.865 0.856 0.865 0.839 0.873 506,936 0.8586 0.00%
2017-12-12 0 1.010 1.000 1.010 0.990 1.010 164,000 163,660 0.9979 0.865 0.856 0.865 0.848 0.865 191,561 0.8543 0.00%
2017-12-11 0 1.010 1.000 1.010 0.980 1.020 250,000 251,300 1.0052 0.865 0.856 0.865 0.839 0.873 292,014 0.8606 -0.98%
2017-12-08 0 1.020 0.990 1.020 0.990 1.030 466,000 468,200 1.0047 0.873 0.848 0.873 0.848 0.882 544,314 0.8602 4.08%
2017-12-07 0 0.980 0.980 0.990 0.950 1.050 1,744,000 1,730,480 0.9922 0.839 0.839 0.848 0.813 0.899 2,037,089 0.8495 -4.85%
2017-12-06 0 1.030 1.020 1.030 1.010 1.090 1,866,000 1,951,500 1.0458 0.882 0.873 0.882 0.865 0.933 2,179,592 0.8954 -2.83%
2017-12-05 0 1.060 1.060 1.070 1.040 1.100 1,810,000 1,911,020 1.0558 0.907 0.907 0.916 0.890 0.942 2,114,181 0.9039 -3.64%
2017-12-04 0 1.100 1.090 1.100 1.040 1.140 10,447,700 11,391,879 1.0904 0.942 0.933 0.942 0.890 0.976 12,203,494 0.9335 1.85%
2017-12-01 0 1.080 1.080 1.100 0.900 1.120 40,198,000 41,872,200 1.0416 0.925 0.925 0.942 0.771 0.959 46,953,497 0.8918 44.00%
2017-11-30 0 0.750 0.740 0.750 0.740 0.760 1,114,000 835,720 0.7502 0.642 0.634 0.642 0.634 0.651 1,301,214 0.6423 0.00%
2017-11-29 0 0.750 0.730 0.750 - - 0 0 - 0.642 0.625 0.642 - - 0 - 0.00%
2017-11-28 0 0.750 0.730 0.750 0.730 0.750 116,000 85,660 0.7384 0.642 0.625 0.642 0.625 0.642 135,494 0.6322 1.35%
2017-11-27 0 0.740 0.720 0.740 0.720 0.740 32,000 23,280 0.7275 0.634 0.616 0.634 0.616 0.634 37,378 0.6228 0.00%
2017-11-24 0 0.740 0.720 0.740 0.720 0.740 40,000 29,060 0.7265 0.634 0.616 0.634 0.616 0.634 46,722 0.6220 1.37%
2017-11-23 0 0.730 0.720 0.740 0.720 0.740 54,000 39,520 0.7319 0.625 0.616 0.634 0.616 0.634 63,075 0.6266 -1.35%
2017-11-22 0 0.740 0.720 0.740 0.730 0.740 74,000 54,660 0.7386 0.634 0.616 0.634 0.625 0.634 86,436 0.6324 -1.33%
2017-11-21 0 0.750 0.740 0.750 0.740 0.750 486,000 360,680 0.7421 0.642 0.634 0.642 0.634 0.642 567,675 0.6354 0.00%
2017-11-20 0 0.750 0.730 0.750 0.730 0.730 20,000 14,600 0.7300 0.642 0.625 0.642 0.625 0.625 23,361 0.6250 -1.32%
2017-11-17 0 0.760 0.740 0.760 0.740 0.760 90,000 68,080 0.7564 0.651 0.634 0.651 0.634 0.651 105,125 0.6476 -1.30%
2017-11-16 0 0.770 0.750 0.770 0.760 0.790 568,000 436,500 0.7685 0.659 0.642 0.659 0.651 0.676 663,456 0.6579 -2.53%
2017-11-15 0 0.790 0.790 0.800 0.740 0.800 1,126,000 879,040 0.7807 0.676 0.676 0.685 0.634 0.685 1,315,231 0.6684 5.33%
2017-11-14 0 0.750 0.740 0.750 0.740 0.760 236,000 175,840 0.7451 0.642 0.634 0.642 0.634 0.651 275,661 0.6379 -1.32%
2017-11-13 0 0.760 0.750 0.770 0.740 0.780 486,000 369,520 0.7603 0.651 0.642 0.659 0.634 0.668 567,675 0.6509 0.00%
2017-11-10 0 0.760 0.750 0.760 0.740 0.760 780,000 587,120 0.7527 0.651 0.642 0.651 0.634 0.651 911,083 0.6444 2.70%
2017-11-09 0 0.740 0.730 0.750 0.730 0.740 244,000 180,140 0.7383 0.634 0.625 0.642 0.625 0.634 285,006 0.6321 1.37%
2017-11-08 0 0.730 0.710 0.730 0.730 0.750 316,000 232,740 0.7365 0.625 0.608 0.625 0.625 0.642 369,106 0.6306 0.00%
2017-11-07 0 0.730 0.720 0.740 0.720 0.730 310,000 223,440 0.7208 0.625 0.616 0.634 0.616 0.625 362,097 0.6171 2.82%
2017-11-06 0 0.710 0.690 0.720 0.710 0.710 220,000 156,200 0.7100 0.608 0.591 0.616 0.608 0.608 256,972 0.6078 0.00%
2017-11-03 0 0.710 0.710 0.720 0.710 0.720 430,000 307,280 0.7146 0.608 0.608 0.616 0.608 0.616 502,264 0.6118 0.00%
2017-11-02 0 0.710 0.700 0.710 0.700 0.710 114,000 80,840 0.7091 0.608 0.599 0.608 0.599 0.608 133,158 0.6071 0.00%
2017-11-01 0 0.710 0.700 0.710 0.700 0.710 14,000 9,840 0.7029 0.608 0.599 0.608 0.599 0.608 16,353 0.6017 0.00%
2017-10-31 0 0.710 0.690 0.710 - - 0 0 - 0.608 0.591 0.608 - - 0 - 0.00%
2017-10-30 0 0.710 0.690 0.710 0.680 0.710 122,000 85,020 0.6969 0.608 0.591 0.608 0.582 0.608 142,503 0.5966 1.43%
2017-10-27 0 0.700 0.700 0.720 0.700 0.700 60,000 42,000 0.7000 0.599 0.599 0.616 0.599 0.599 70,083 0.5993 0.00%
2017-10-26 0 0.700 0.700 0.710 0.700 0.700 14,000 9,800 0.7000 0.599 0.599 0.608 0.599 0.599 16,353 0.5993 -1.41%
2017-10-25 0 0.710 0.710 0.720 0.700 0.710 168,000 118,120 0.7031 0.608 0.608 0.616 0.599 0.608 196,233 0.6019 1.43%
2017-10-24 0 0.700 0.690 0.700 0.660 0.710 2,266,000 1,548,040 0.6832 0.599 0.591 0.599 0.565 0.608 2,646,814 0.5849 -4.11%
2017-10-23 0 0.730 0.710 0.740 0.700 0.740 400,000 291,380 0.7285 0.625 0.608 0.634 0.599 0.634 467,222 0.6236 4.29%
2017-10-20 0 0.700 0.700 0.710 0.690 0.700 44,000 30,640 0.6964 0.599 0.599 0.608 0.591 0.599 51,394 0.5962 0.00%
2017-10-19 0 0.700 0.700 0.710 0.690 0.700 610,000 426,480 0.6991 0.599 0.599 0.608 0.591 0.599 712,514 0.5986 0.00%
2017-10-18 0 0.700 0.710 0.720 0.690 0.700 256,000 176,680 0.6902 0.599 0.608 0.616 0.591 0.599 299,022 0.5909 1.45%
2017-10-17 0 0.690 0.680 0.700 0.680 0.720 522,000 363,360 0.6961 0.591 0.582 0.599 0.582 0.616 609,725 0.5959 2.99%
2017-10-16 0 0.670 0.670 0.690 0.670 0.670 2,000 1,340 0.6700 0.574 0.574 0.591 0.574 0.574 2,336 0.5736 0.00%
2017-10-13 0 0.670 0.670 0.690 0.670 0.670 80,000 53,600 0.6700 0.574 0.574 0.591 0.574 0.574 93,444 0.5736 0.00%
2017-10-12 0 0.670 0.670 0.690 0.670 0.670 40,000 26,800 0.6700 0.574 0.574 0.591 0.574 0.574 46,722 0.5736 0.00%
2017-10-11 0 0.670 0.670 0.680 0.670 0.670 226,000 151,420 0.6700 0.574 0.574 0.582 0.574 0.574 263,981 0.5736 1.52%
2017-10-10 0 0.660 0.660 0.670 0.630 0.670 764,000 493,900 0.6465 0.565 0.565 0.574 0.539 0.574 892,394 0.5535 0.00%
2017-10-09 0 0.660 0.650 0.660 0.660 0.670 136,000 90,520 0.6656 0.565 0.556 0.565 0.565 0.574 158,856 0.5698 1.54%
2017-10-06 0 0.650 0.650 0.670 0.650 0.670 326,000 213,320 0.6544 0.556 0.556 0.574 0.556 0.574 380,786 0.5602 -1.52%
2017-10-04 0 0.660 0.650 0.660 0.660 0.670 204,000 135,880 0.6661 0.565 0.556 0.565 0.565 0.574 238,283 0.5702 0.00%
2017-10-03 0 0.660 0.660 0.670 0.660 0.660 20,000 13,200 0.6600 0.565 0.565 0.574 0.565 0.565 23,361 0.5650 1.54%
2017-09-29 0 0.650 0.650 0.670 0.650 0.650 44,000 28,600 0.6500 0.556 0.556 0.574 0.556 0.556 51,394 0.5565 0.00%
2017-09-28 0 0.650 0.650 0.670 0.650 0.670 370,000 242,360 0.6550 0.556 0.556 0.574 0.556 0.574 432,181 0.5608 -2.99%
2017-09-27 0 0.670 0.670 0.680 0.670 0.670 204,000 136,680 0.6700 0.574 0.574 0.582 0.574 0.574 238,283 0.5736 1.52%
2017-09-26 0 0.660 0.650 0.670 0.660 0.670 430,000 283,900 0.6602 0.565 0.556 0.574 0.565 0.574 502,264 0.5652 -1.49%
2017-09-25 0 0.670 0.660 0.670 0.650 0.670 142,000 93,560 0.6589 0.574 0.565 0.574 0.556 0.574 165,864 0.5641 -1.47%
2017-09-22 0 0.680 0.680 0.690 0.670 0.690 434,000 295,140 0.6800 0.582 0.582 0.591 0.574 0.591 506,936 0.5822 -2.86%
2017-09-21 0 0.700 0.690 0.700 0.700 0.700 100,000 70,000 0.7000 0.599 0.591 0.599 0.599 0.599 116,806 0.5993 0.00%
2017-09-20 0 0.700 0.690 0.700 0.690 0.710 766,000 535,940 0.6997 0.599 0.591 0.599 0.591 0.608 894,731 0.5990 -1.41%
2017-09-19 0 0.710 0.710 0.720 0.700 0.750 472,000 338,520 0.7172 0.608 0.608 0.616 0.599 0.642 551,322 0.6140 -2.74%
2017-09-18 0 0.730 0.730 0.740 0.730 0.770 686,000 511,900 0.7462 0.625 0.625 0.634 0.625 0.659 801,286 0.6388 -2.67%
2017-09-15 0 0.750 0.720 0.750 0.720 0.760 470,000 352,400 0.7498 0.642 0.616 0.642 0.616 0.651 548,986 0.6419 -3.85%
2017-09-14 0 0.780 0.780 0.790 0.770 0.810 1,780,000 1,420,700 0.7981 0.668 0.668 0.676 0.659 0.693 2,079,139 0.6833 4.00%
2017-09-13 0 0.750 0.750 0.770 0.700 0.780 2,442,000 1,844,620 0.7554 0.642 0.642 0.659 0.599 0.668 2,852,392 0.6467 2.74%
2017-09-12 0 0.730 0.720 0.730 0.650 0.730 2,214,000 1,546,640 0.6986 0.625 0.616 0.625 0.556 0.625 2,586,075 0.5981 10.61%
2017-09-11 0 0.660 0.650 0.670 0.660 0.670 336,000 222,680 0.6627 0.565 0.556 0.574 0.565 0.574 392,467 0.5674 1.54%
2017-09-08 0 0.650 0.640 0.660 - - 0 0 - 0.556 0.548 0.565 - - 0 - 0.00%
2017-09-07 0 0.650 0.630 0.650 0.630 0.650 168,000 108,400 0.6452 0.556 0.539 0.556 0.539 0.556 196,233 0.5524 1.56%
2017-09-06 0 0.640 0.630 0.650 0.640 0.640 30,000 19,200 0.6400 0.548 0.539 0.556 0.548 0.548 35,042 0.5479 -1.54%
2017-09-05 0 0.650 0.630 0.650 - - 0 0 - 0.556 0.539 0.556 - - 0 - 0.00%
2017-09-04 0 0.650 0.630 0.650 0.640 0.650 252,000 163,580 0.6491 0.556 0.539 0.556 0.548 0.556 294,350 0.5557 3.17%
2017-09-01 0 0.630 0.630 0.640 0.630 0.630 50,000 31,500 0.6300 0.539 0.539 0.548 0.539 0.539 58,403 0.5394 -3.08%
2017-08-31 0 0.650 0.620 0.650 0.640 0.650 500,000 321,820 0.6436 0.556 0.531 0.556 0.548 0.556 584,028 0.5510 1.56%
2017-08-30 0 0.640 0.620 0.640 0.620 0.640 38,000 23,680 0.6232 0.548 0.531 0.548 0.531 0.548 44,386 0.5335 0.00%
2017-08-29 0 0.640 0.630 0.640 0.640 0.640 206,000 131,840 0.6400 0.548 0.539 0.548 0.548 0.548 240,619 0.5479 3.23%
2017-08-28 0 0.620 0.620 0.640 0.610 0.630 170,000 105,500 0.6206 0.531 0.531 0.548 0.522 0.539 198,569 0.5313 -3.12%
2017-08-25 0 0.640 0.620 0.640 0.630 0.640 226,000 144,140 0.6378 0.548 0.531 0.548 0.539 0.548 263,981 0.5460 0.00%
2017-08-24 0 0.640 0.620 0.640 - - 0 0 - 0.548 0.531 0.548 - - 0 - 0.00%
2017-08-22 0 0.640 0.630 0.640 0.620 0.650 1,210,000 755,740 0.6246 0.548 0.539 0.548 0.531 0.556 1,413,347 0.5347 -1.54%
2017-08-21 0 0.650 0.630 0.650 - - 0 0 - 0.556 0.539 0.556 - - 0 - 0.00%
2017-08-18 0 0.650 0.640 0.650 0.630 0.650 80,000 51,000 0.6375 0.556 0.548 0.556 0.539 0.556 93,444 0.5458 4.84%
2017-08-17 0 0.620 0.620 0.650 0.620 0.640 34,000 21,680 0.6376 0.531 0.531 0.556 0.531 0.548 39,714 0.5459 -3.12%
2017-08-16 0 0.640 0.620 0.650 0.640 0.640 42,000 26,880 0.6400 0.548 0.531 0.556 0.548 0.548 49,058 0.5479 1.59%
2017-08-15 0 0.630 0.630 0.660 - - 0 0 - 0.539 0.539 0.565 - - 0 - 0.00%
2017-08-14 0 0.630 0.630 0.660 - - 0 0 - 0.539 0.539 0.565 - - 0 - 0.00%
2017-08-11 0 0.630 0.630 0.650 0.630 0.650 360,000 230,800 0.6411 0.539 0.539 0.556 0.539 0.556 420,500 0.5489 -4.55%
2017-08-10 0 0.660 0.650 0.660 0.650 0.660 426,000 278,820 0.6545 0.565 0.556 0.565 0.556 0.565 497,592 0.5603 -1.49%
2017-08-09 0 0.670 0.670 0.680 0.640 0.680 1,534,000 1,031,480 0.6724 0.574 0.574 0.582 0.548 0.582 1,791,797 0.5757 -1.47%
2017-08-08 0 0.680 0.660 0.680 0.680 0.680 48,000 32,540 0.6779 0.582 0.565 0.582 0.582 0.582 56,067 0.5804 0.00%
2017-08-07 0 0.680 0.650 0.680 0.650 0.680 160,000 105,540 0.6596 0.582 0.556 0.582 0.556 0.582 186,889 0.5647 4.62%
2017-08-04 0 0.650 0.650 0.660 0.650 0.650 30,000 19,500 0.6500 0.556 0.556 0.565 0.556 0.556 35,042 0.5565 -1.52%
2017-08-03 0 0.660 0.660 0.670 0.650 0.680 878,000 583,520 0.6646 0.565 0.565 0.574 0.556 0.582 1,025,553 0.5690 4.76%
2017-08-02 0 0.630 0.630 0.640 0.630 0.640 152,000 97,100 0.6388 0.539 0.539 0.548 0.539 0.548 177,544 0.5469 -1.56%
2017-08-01 0 0.640 0.640 0.650 0.640 0.650 250,000 161,460 0.6458 0.548 0.548 0.556 0.548 0.556 292,014 0.5529 -3.03%
2017-07-31 0 0.660 0.650 0.670 0.650 0.660 92,000 60,300 0.6554 0.565 0.556 0.574 0.556 0.565 107,461 0.5611 -1.49%
2017-07-28 0 0.670 0.660 0.670 0.660 0.670 480,000 318,500 0.6635 0.574 0.565 0.574 0.565 0.574 560,667 0.5681 3.08%
2017-07-27 0 0.650 0.630 0.650 0.630 0.650 122,000 77,460 0.6349 0.556 0.539 0.556 0.539 0.556 142,503 0.5436 1.56%
2017-07-26 0 0.640 0.630 0.640 - - 10,000 6,300 0.6300 0.548 0.539 0.548 - - 11,681 0.5394 0.00%
2017-07-25 0 0.640 0.630 0.640 0.630 0.640 140,000 88,600 0.6329 0.548 0.539 0.548 0.539 0.548 163,528 0.5418 1.59%
2017-07-24 0 0.630 0.630 0.640 0.630 0.630 144,000 90,720 0.6300 0.539 0.539 0.548 0.539 0.539 168,200 0.5394 -3.08%
2017-07-21 0 0.650 0.640 0.650 0.640 0.650 108,000 69,220 0.6409 0.556 0.548 0.556 0.548 0.556 126,150 0.5487 0.00%
2017-07-20 0 0.650 0.630 0.660 0.640 0.660 574,000 375,620 0.6544 0.556 0.539 0.565 0.548 0.565 670,464 0.5602 1.56%
2017-07-19 0 0.640 0.620 0.640 0.620 0.640 316,000 197,720 0.6257 0.548 0.531 0.548 0.531 0.548 369,106 0.5357 1.59%
2017-07-18 0 0.630 0.630 0.650 0.630 0.650 398,000 255,660 0.6424 0.539 0.539 0.556 0.539 0.556 464,886 0.5499 -1.56%
2017-07-17 0 0.640 0.630 0.640 0.650 0.650 30,000 19,500 0.6500 0.548 0.539 0.548 0.556 0.556 35,042 0.5565 0.00%
2017-07-14 0 0.640 0.610 0.640 0.640 0.640 40,000 25,600 0.6400 0.548 0.522 0.548 0.548 0.548 46,722 0.5479 1.59%
2017-07-13 0 0.630 0.610 0.630 0.630 0.630 54,000 34,020 0.6300 0.539 0.522 0.539 0.539 0.539 63,075 0.5394 -1.56%
2017-07-12 0 0.640 0.630 0.640 0.610 0.640 110,000 68,300 0.6209 0.548 0.539 0.548 0.522 0.548 128,486 0.5316 -3.03%
2017-07-11 0 0.660 0.620 0.660 0.610 0.660 664,000 424,200 0.6389 0.565 0.531 0.565 0.522 0.565 775,589 0.5469 10.00%
2017-07-10 0 0.600 0.600 0.630 0.600 0.620 174,000 106,400 0.6115 0.514 0.514 0.539 0.514 0.531 203,242 0.5235 -4.76%
2017-07-07 0 0.630 0.620 0.630 - - 0 0 - 0.539 0.531 0.539 - - 0 - -1.56%
2017-07-06 0 0.640 0.620 0.640 0.630 0.640 66,000 41,640 0.6309 0.548 0.531 0.548 0.539 0.548 77,092 0.5401 3.23%
2017-07-05 0 0.620 0.620 0.640 0.620 0.640 204,000 129,280 0.6337 0.531 0.531 0.548 0.531 0.548 238,283 0.5425 0.00%
2017-07-04 0 0.620 0.620 0.640 0.620 0.650 198,000 123,880 0.6257 0.531 0.531 0.548 0.531 0.556 231,275 0.5356 -1.59%
2017-07-03 0 0.630 0.610 0.630 0.610 0.670 2,284,000 1,442,420 0.6315 0.539 0.522 0.539 0.522 0.574 2,667,839 0.5407 -3.08%
2017-06-30 0 0.650 0.650 0.660 0.650 0.670 754,000 494,220 0.6555 0.556 0.556 0.565 0.556 0.574 880,714 0.5612 -2.99%
2017-06-29 0 0.670 0.660 0.670 0.660 0.680 1,498,000 990,880 0.6615 0.574 0.565 0.574 0.565 0.582 1,749,747 0.5663 3.08%
2017-06-28 0 0.650 0.650 0.660 0.650 0.660 306,000 199,300 0.6513 0.556 0.556 0.565 0.556 0.565 357,425 0.5576 -2.99%
2017-06-27 0 0.670 0.660 0.670 0.660 0.670 374,000 249,680 0.6676 0.574 0.565 0.574 0.565 0.574 436,853 0.5715 -2.90%
2017-06-26 0 0.690 0.670 0.690 0.670 0.690 14,000 9,440 0.6743 0.591 0.574 0.591 0.574 0.591 16,353 0.5773 0.00%
2017-06-23 0 0.690 0.660 0.690 - - 0 0 - 0.591 0.565 0.591 - - 0 - 0.00%
2017-06-22 0 0.690 0.670 0.690 0.670 0.690 656,000 439,560 0.6701 0.591 0.574 0.591 0.574 0.591 766,244 0.5737 0.00%
2017-06-21 0 0.690 0.660 0.690 - - 0 0 - 0.591 0.565 0.591 - - 0 - 0.00%
2017-06-20 0 0.690 0.660 0.690 - - 0 0 - 0.591 0.565 0.591 - - 0 - 0.00%
2017-06-19 0 0.690 0.660 0.690 0.660 0.690 66,000 44,100 0.6682 0.591 0.565 0.591 0.565 0.591 77,092 0.5720 2.99%
2017-06-16 0 0.670 0.660 0.670 0.660 0.670 102,000 67,860 0.6653 0.574 0.565 0.574 0.565 0.574 119,142 0.5696 0.00%
2017-06-15 0 0.670 0.660 0.670 0.660 0.670 536,000 359,100 0.6700 0.574 0.565 0.574 0.565 0.574 626,078 0.5736 -2.90%
2017-06-14 0 0.690 0.670 0.690 0.670 0.690 576,000 389,040 0.6754 0.591 0.574 0.591 0.574 0.591 672,800 0.5782 -1.43%
2017-06-13 0 0.700 0.680 0.700 0.700 0.700 80,000 56,000 0.7000 0.599 0.582 0.599 0.599 0.599 93,444 0.5993 0.00%
2017-06-12 0 0.700 0.680 0.700 0.670 0.700 192,000 130,240 0.6783 0.599 0.582 0.599 0.574 0.599 224,267 0.5807 2.94%
2017-06-09 0 0.680 0.670 0.680 - - 0 0 - 0.582 0.574 0.582 - - 0 - 0.00%
2017-06-08 0 0.680 0.670 0.680 0.660 0.680 168,000 111,940 0.6663 0.582 0.574 0.582 0.565 0.582 196,233 0.5704 1.49%
2017-06-07 0 0.670 0.650 0.670 - - 0 0 - 0.574 0.556 0.574 - - 0 - 0.00%
2017-06-06 0 0.670 0.650 0.670 0.650 0.670 96,000 63,320 0.6596 0.574 0.556 0.574 0.556 0.574 112,133 0.5647 0.00%
2017-06-05 0 0.670 0.650 0.670 0.650 0.670 150,000 98,820 0.6588 0.574 0.556 0.574 0.556 0.574 175,208 0.5640 0.00%
2017-06-02 0 0.670 0.650 0.670 0.660 0.670 104,000 69,460 0.6679 0.574 0.556 0.574 0.565 0.574 121,478 0.5718 0.00%
2017-06-01 0 0.670 0.650 0.670 0.650 0.670 412,000 268,160 0.6509 0.574 0.556 0.574 0.556 0.574 481,239 0.5572 0.00%
2017-05-31 0 0.670 0.660 0.670 0.650 0.670 262,000 173,240 0.6612 0.574 0.565 0.574 0.556 0.574 306,031 0.5661 -1.47%
2017-05-29 0 0.680 0.670 0.680 0.660 0.680 4,000 2,680 0.6700 0.582 0.574 0.582 0.565 0.582 4,672 0.5736 0.00%
2017-05-26 0 0.680 0.660 0.680 - - 0 0 - 0.582 0.565 0.582 - - 0 - 0.00%
2017-05-25 0 0.680 0.660 0.680 0.660 0.680 108,000 71,320 0.6604 0.582 0.565 0.582 0.565 0.582 126,150 0.5654 0.00%
2017-05-24 0 0.680 0.660 0.680 0.680 0.680 4,000 2,720 0.6800 0.582 0.565 0.582 0.582 0.582 4,672 0.5822 1.49%
2017-05-23 0 0.670 0.660 0.670 0.670 0.670 50,000 33,500 0.6700 0.574 0.565 0.574 0.574 0.574 58,403 0.5736 0.00%
2017-05-22 0 0.670 0.660 0.670 0.670 0.670 48,000 32,160 0.6700 0.574 0.565 0.574 0.574 0.574 56,067 0.5736 -1.47%
2017-05-19 0 0.680 0.670 0.680 0.670 0.680 14,000 9,420 0.6729 0.582 0.574 0.582 0.574 0.582 16,353 0.5760 1.49%
2017-05-18 0 0.670 0.660 0.670 0.660 0.670 238,000 159,260 0.6692 0.574 0.565 0.574 0.565 0.574 277,997 0.5729 -1.47%
2017-05-17 0 0.680 0.670 0.680 0.680 0.680 162,000 110,160 0.6800 0.582 0.574 0.582 0.582 0.582 189,225 0.5822 -1.45%
2017-05-16 0 0.690 0.670 0.690 0.660 0.690 946,000 630,520 0.6665 0.591 0.574 0.591 0.565 0.591 1,104,981 0.5706 1.47%
2017-05-15 0 0.680 0.670 0.680 0.660 0.690 632,000 424,680 0.6720 0.582 0.574 0.582 0.565 0.591 738,211 0.5753 -1.45%
2017-05-12 0 0.690 0.680 0.690 0.690 0.710 640,000 444,000 0.6938 0.591 0.582 0.591 0.591 0.608 747,556 0.5939 -1.43%
2017-05-11 0 0.700 0.690 0.700 0.690 0.710 704,000 487,080 0.6919 0.599 0.591 0.599 0.591 0.608 822,311 0.5923 1.45%
2017-05-10 0 0.690 0.660 0.690 0.660 0.690 74,000 50,160 0.6778 0.591 0.565 0.591 0.565 0.591 86,436 0.5803 2.99%
2017-05-09 0 0.670 0.650 0.670 - - 0 0 - 0.574 0.556 0.574 - - 0 - 0.00%
2017-05-08 0 0.670 0.660 0.670 0.650 0.670 472,000 310,320 0.6575 0.574 0.565 0.574 0.556 0.574 551,322 0.5629 1.52%
2017-05-05 0 0.660 0.650 0.660 0.650 0.660 202,000 131,620 0.6516 0.565 0.556 0.565 0.556 0.565 235,947 0.5578 -2.94%
2017-05-04 0 0.680 0.660 0.680 - - 0 0 - 0.582 0.565 0.582 - - 0 - 0.00%
2017-05-02 0 0.680 0.670 0.680 0.670 0.680 50,000 33,700 0.6740 0.582 0.574 0.582 0.574 0.582 58,403 0.5770 1.49%
2017-04-28 0 0.670 0.660 0.680 0.660 0.680 428,000 289,660 0.6768 0.574 0.565 0.582 0.565 0.582 499,928 0.5794 -1.47%
2017-04-27 0 0.680 0.670 0.680 0.680 0.690 308,000 212,280 0.6892 0.582 0.574 0.582 0.582 0.591 359,761 0.5901 -2.86%
2017-04-26 0 0.700 0.690 0.710 0.690 0.700 120,000 83,880 0.6990 0.599 0.591 0.608 0.591 0.599 140,167 0.5984 0.00%
2017-04-25 0 0.700 0.680 0.700 0.680 0.700 68,000 46,320 0.6812 0.599 0.582 0.599 0.582 0.599 79,428 0.5832 2.94%
2017-04-24 0 0.680 0.660 0.680 - - 0 0 - 0.582 0.565 0.582 - - 0 - 0.00%
2017-04-21 0 0.680 0.660 0.680 0.660 0.680 400,000 267,260 0.6682 0.582 0.565 0.582 0.565 0.582 467,222 0.5720 -1.45%
2017-04-20 0 0.690 0.680 0.690 0.670 0.690 160,000 108,460 0.6779 0.591 0.582 0.591 0.574 0.591 186,889 0.5803 -1.43%
2017-04-19 0 0.700 0.680 0.700 0.690 0.700 202,000 139,400 0.6901 0.599 0.582 0.599 0.591 0.599 235,947 0.5908 -1.41%
2017-04-18 0 0.710 0.690 0.710 0.700 0.710 234,000 164,860 0.7045 0.608 0.591 0.608 0.599 0.608 273,325 0.6032 -1.39%
2017-04-13 0 0.720 0.700 0.720 0.700 0.720 118,000 83,240 0.7054 0.616 0.599 0.616 0.599 0.616 137,831 0.6039 0.00%
2017-04-12 0 0.720 0.710 0.720 0.700 0.720 142,000 100,140 0.7052 0.616 0.608 0.616 0.599 0.616 165,864 0.6037 1.41%
2017-04-11 0 0.710 0.700 0.710 0.700 0.710 68,000 47,620 0.7003 0.608 0.599 0.608 0.599 0.608 79,428 0.5995 1.43%
2017-04-10 0 0.700 0.690 0.710 0.700 0.730 1,062,000 747,640 0.7040 0.599 0.591 0.608 0.599 0.625 1,240,475 0.6027 -4.11%
2017-04-07 0 0.730 0.720 0.730 - - 0 0 - 0.625 0.616 0.625 - - 0 - 0.00%
2017-04-06 0 0.730 0.720 0.730 0.720 0.740 42,000 30,520 0.7267 0.625 0.616 0.625 0.616 0.634 49,058 0.6221 1.39%
2017-04-05 0 0.720 0.710 0.730 0.700 0.740 842,000 608,380 0.7225 0.616 0.608 0.625 0.599 0.634 983,503 0.6186 -5.26%
2017-04-03 0 0.760 0.740 0.760 0.740 0.760 284,000 213,360 0.7513 0.651 0.634 0.651 0.634 0.651 331,728 0.6432 -1.30%
2017-03-31 0 0.770 0.750 0.770 - - 0 0 - 0.659 0.642 0.659 - - 0 - 0.00%
2017-03-30 0 0.770 0.740 0.770 0.740 0.770 278,000 208,140 0.7487 0.659 0.634 0.659 0.634 0.659 324,719 0.6410 0.00%
2017-03-29 0 0.770 0.750 0.770 0.750 0.770 28,000 21,280 0.7600 0.659 0.642 0.659 0.642 0.659 32,706 0.6507 -1.28%
2017-03-28 0 0.780 0.760 0.780 - - 0 0 - 0.668 0.651 0.668 - - 0 - 0.00%
2017-03-27 0 0.780 0.760 0.780 0.760 0.780 10,000 7,640 0.7640 0.668 0.651 0.668 0.651 0.668 11,681 0.6541 0.00%
2017-03-24 0 0.780 0.760 0.780 - - 0 0 - 0.668 0.651 0.668 - - 0 - -1.27%
2017-03-23 0 0.790 0.770 0.790 0.770 0.790 54,000 41,640 0.7711 0.676 0.659 0.676 0.659 0.676 63,075 0.6602 1.28%
2017-03-22 0 0.780 0.760 0.780 0.760 0.780 46,000 35,000 0.7609 0.668 0.651 0.668 0.651 0.668 53,731 0.6514 0.00%
2017-03-21 0 0.780 0.760 0.780 0.780 0.790 54,000 42,140 0.7804 0.668 0.651 0.668 0.668 0.676 63,075 0.6681 0.00%
2017-03-20 0 0.780 0.760 0.780 0.760 0.790 188,000 146,660 0.7801 0.668 0.651 0.668 0.651 0.676 219,594 0.6679 2.63%
2017-03-17 0 0.760 0.750 0.760 0.760 0.760 10,000 7,600 0.7600 0.651 0.642 0.651 0.651 0.651 11,681 0.6507 -1.30%
2017-03-16 0 0.770 0.760 0.770 0.760 0.770 107,000 81,300 0.7598 0.659 0.651 0.659 0.651 0.659 124,982 0.6505 1.32%
2017-03-15 0 0.760 0.750 0.760 0.760 0.780 258,000 196,480 0.7616 0.651 0.642 0.651 0.651 0.668 301,358 0.6520 0.00%
2017-03-14 0 0.760 0.740 0.760 0.750 0.760 190,000 143,240 0.7539 0.651 0.634 0.651 0.642 0.651 221,931 0.6454 -1.30%
2017-03-13 0 0.770 0.750 0.770 0.740 0.770 118,000 88,380 0.7490 0.659 0.642 0.659 0.634 0.659 137,831 0.6412 2.67%
2017-03-10 0 0.750 0.740 0.750 0.740 0.750 32,000 23,700 0.7406 0.642 0.634 0.642 0.634 0.642 37,378 0.6341 0.00%
2017-03-09 0 0.750 0.730 0.750 - - 0 0 - 0.642 0.625 0.642 - - 0 - 0.00%
2017-03-08 0 0.750 0.740 0.750 0.730 0.750 38,000 27,900 0.7342 0.642 0.634 0.642 0.625 0.642 44,386 0.6286 0.00%
2017-03-07 0 0.750 0.740 0.750 0.720 0.750 202,000 147,920 0.7323 0.642 0.634 0.642 0.616 0.642 235,947 0.6269 0.00%
2017-03-06 0 0.750 0.750 0.760 - - 12,000 9,120 0.7600 0.642 0.642 0.651 - - 14,017 0.6507 0.00%
2017-03-03 0 0.750 0.740 0.750 0.740 0.750 122,000 90,900 0.7451 0.642 0.634 0.642 0.634 0.642 142,503 0.6379 0.00%
2017-03-02 0 0.750 0.740 0.760 0.740 0.750 464,000 344,160 0.7417 0.642 0.634 0.651 0.634 0.642 541,978 0.6350 -1.32%
2017-03-01 0 0.760 0.750 0.760 0.750 0.760 220,000 165,220 0.7510 0.651 0.642 0.651 0.642 0.651 256,972 0.6429 0.00%
2017-02-28 0 0.760 0.760 0.770 0.760 0.760 34,000 25,840 0.7600 0.651 0.651 0.659 0.651 0.651 39,714 0.6507 0.00%
2017-02-27 0 0.760 0.750 0.760 0.760 0.760 56,000 42,560 0.7600 0.651 0.642 0.651 0.651 0.651 65,411 0.6507 -1.30%
2017-02-24 0 0.770 0.760 0.770 0.750 0.770 120,000 91,840 0.7653 0.659 0.651 0.659 0.642 0.659 140,167 0.6552 1.32%
2017-02-23 0 0.760 0.750 0.760 0.750 0.760 212,000 159,420 0.7520 0.651 0.642 0.651 0.642 0.651 247,628 0.6438 -1.30%
2017-02-22 0 0.770 0.760 0.780 0.750 0.790 538,000 413,320 0.7683 0.659 0.651 0.668 0.642 0.676 628,414 0.6577 1.32%
2017-02-21 0 0.760 0.750 0.760 0.750 0.780 682,000 519,480 0.7617 0.651 0.642 0.651 0.642 0.668 796,614 0.6521 -3.80%
2017-02-20 0 0.790 0.780 0.790 0.780 0.790 86,000 67,380 0.7835 0.676 0.668 0.676 0.668 0.676 100,453 0.6708 0.00%
2017-02-17 0 0.790 0.770 0.790 0.770 0.790 114,000 89,040 0.7811 0.676 0.659 0.676 0.659 0.676 133,158 0.6687 -1.25%
2017-02-16 0 0.800 0.790 0.800 0.800 0.800 40,000 32,000 0.8000 0.685 0.676 0.685 0.685 0.685 46,722 0.6849 -1.23%
2017-02-15 0 0.810 0.780 0.810 0.780 0.810 134,000 107,020 0.7987 0.693 0.668 0.693 0.668 0.693 156,519 0.6837 1.25%
2017-02-14 0 0.800 0.790 0.800 0.780 0.800 272,000 214,080 0.7871 0.685 0.676 0.685 0.668 0.685 317,711 0.6738 0.00%
2017-02-13 0 0.800 0.780 0.810 0.780 0.810 102,000 80,100 0.7853 0.685 0.668 0.693 0.668 0.693 119,142 0.6723 0.00%
2017-02-10 0 0.800 0.790 0.820 0.780 0.820 200,000 160,980 0.8049 0.685 0.676 0.702 0.668 0.702 233,611 0.6891 -1.23%
2017-02-09 0 0.810 0.790 0.810 - - 0 0 - 0.693 0.676 0.693 - - 0 - 0.00%
2017-02-08 0 0.810 0.790 0.810 0.800 0.810 102,000 82,420 0.8080 0.693 0.676 0.693 0.685 0.693 119,142 0.6918 -1.22%
2017-02-07 0 0.820 0.790 0.820 0.810 0.820 40,000 32,440 0.8110 0.702 0.676 0.702 0.693 0.702 46,722 0.6943 0.00%
2017-02-06 0 0.820 0.800 0.820 0.800 0.820 650,000 522,420 0.8037 0.702 0.685 0.702 0.685 0.702 759,236 0.6881 -1.20%
2017-02-03 0 0.830 0.810 0.830 0.810 0.830 14,000 11,420 0.8157 0.711 0.693 0.711 0.693 0.711 16,353 0.6984 0.00%
2017-02-02 0 0.830 0.810 0.830 0.810 0.830 228,000 185,760 0.8147 0.711 0.693 0.711 0.693 0.711 266,317 0.6975 0.00%
2017-02-01 0 0.830 0.810 0.830 - - 700 588 0.8400 0.711 0.693 0.711 - - 818 0.7191 -1.19%
2017-01-27 0 0.840 0.830 0.840 0.830 0.850 186,000 156,240 0.8400 0.719 0.711 0.719 0.711 0.728 217,258 0.7191 -1.18%
2017-01-26 0 0.850 0.840 0.850 0.820 0.850 316,000 263,160 0.8328 0.728 0.719 0.728 0.702 0.728 369,106 0.7130 0.00%
2017-01-25 0 0.850 0.830 0.850 0.830 0.860 222,000 187,500 0.8446 0.728 0.711 0.728 0.711 0.736 259,308 0.7231 1.19%
2017-01-24 0 0.840 0.810 0.840 0.830 0.840 124,000 103,960 0.8384 0.719 0.693 0.719 0.711 0.719 144,839 0.7178 0.00%
2017-01-23 0 0.840 0.800 0.840 0.800 0.840 50,000 40,200 0.8040 0.719 0.685 0.719 0.685 0.719 58,403 0.6883 2.44%
2017-01-20 0 0.820 0.810 0.820 0.810 0.830 462,000 378,680 0.8197 0.702 0.693 0.702 0.693 0.711 539,642 0.7017 -2.38%
2017-01-19 0 0.840 0.830 0.840 0.780 0.840 474,000 383,620 0.8093 0.719 0.711 0.719 0.668 0.719 553,658 0.6929 7.69%
2017-01-18 0 0.780 0.770 0.780 0.770 0.820 692,000 545,940 0.7889 0.668 0.659 0.668 0.659 0.702 808,294 0.6754 -4.88%
2017-01-17 0 0.820 0.800 0.820 0.800 0.820 342,000 277,260 0.8107 0.702 0.685 0.702 0.685 0.702 399,475 0.6941 -1.20%
2017-01-16 0 0.830 0.810 0.830 0.800 0.840 1,144,000 934,220 0.8166 0.711 0.693 0.711 0.685 0.719 1,336,256 0.6991 -2.35%
2017-01-13 0 0.850 0.830 0.850 0.750 0.870 4,206,000 3,507,760 0.8340 0.728 0.711 0.728 0.642 0.745 4,912,842 0.7140 13.33%
2017-01-12 0 0.750 0.740 0.750 0.740 0.760 148,000 110,180 0.7445 0.642 0.634 0.642 0.634 0.651 172,872 0.6373 -2.60%
2017-01-11 0 0.770 0.730 0.770 0.710 0.770 384,000 276,540 0.7202 0.659 0.625 0.659 0.608 0.659 448,533 0.6165 8.45%
2017-01-10 0 0.710 0.700 0.710 0.700 0.710 22,000 15,420 0.7009 0.608 0.599 0.608 0.599 0.608 25,697 0.6001 0.00%
2017-01-09 0 0.710 0.700 0.710 0.700 0.710 128,000 90,620 0.7080 0.608 0.599 0.608 0.599 0.608 149,511 0.6061 1.43%
2017-01-06 0 0.700 0.690 0.700 - - 0 0 - 0.599 0.591 0.599 - - 0 - 0.00%
2017-01-05 0 0.700 0.690 0.700 0.690 0.700 14,000 9,740 0.6957 0.599 0.591 0.599 0.591 0.599 16,353 0.5956 0.00%
2017-01-04 0 0.700 0.680 0.700 - - 0 0 - 0.599 0.582 0.599 - - 0 - 0.00%
2017-01-03 0 0.700 0.670 0.700 0.670 0.700 66,000 44,540 0.6748 0.599 0.574 0.599 0.574 0.599 77,092 0.5778 0.00%
2016-12-30 0 0.700 0.680 0.700 0.700 0.700 38,000 26,600 0.7000 0.599 0.582 0.599 0.599 0.599 44,386 0.5993 0.00%
2016-12-29 0 0.700 0.680 0.700 0.680 0.700 76,000 52,960 0.6968 0.599 0.582 0.599 0.582 0.599 88,772 0.5966 1.45%
2016-12-28 0 0.690 0.670 0.700 0.680 0.690 54,000 36,760 0.6807 0.591 0.574 0.599 0.582 0.591 63,075 0.5828 0.00%
2016-12-23 0 0.690 0.680 0.690 0.690 0.690 6,000 4,140 0.6900 0.591 0.582 0.591 0.591 0.591 7,008 0.5907 0.00%
2016-12-22 0 0.690 0.690 0.700 0.690 0.690 4,000 2,760 0.6900 0.591 0.591 0.599 0.591 0.591 4,672 0.5907 -1.43%
2016-12-21 0 0.700 0.690 0.710 - - 0 0 - 0.599 0.591 0.608 - - 0 - 0.00%
2016-12-20 0 0.700 0.690 0.700 - - 0 0 - 0.599 0.591 0.599 - - 0 - -1.41%
2016-12-19 0 0.710 0.700 0.710 0.700 0.710 10,000 7,040 0.7040 0.608 0.599 0.608 0.599 0.608 11,681 0.6027 0.00%
2016-12-16 0 0.710 0.690 0.710 0.710 0.710 4,000 2,840 0.7100 0.608 0.591 0.608 0.608 0.608 4,672 0.6078 2.90%
2016-12-15 0 0.690 0.690 0.700 0.690 0.710 340,000 236,360 0.6952 0.591 0.591 0.599 0.591 0.608 397,139 0.5952 -4.17%
2016-12-14 0 0.720 0.700 0.720 0.720 0.720 10,000 7,200 0.7200 0.616 0.599 0.616 0.616 0.616 11,681 0.6164 1.41%
2016-12-13 0 0.710 0.700 0.710 0.690 0.710 630,000 444,200 0.7051 0.608 0.599 0.608 0.591 0.608 735,875 0.6036 1.43%
2016-12-12 0 0.700 0.700 0.710 0.690 0.700 190,000 132,900 0.6995 0.599 0.599 0.608 0.591 0.599 221,931 0.5988 0.00%
2016-12-09 0 0.700 0.690 0.710 0.700 0.710 130,000 91,300 0.7023 0.599 0.591 0.608 0.599 0.608 151,847 0.6013 0.00%
2016-12-08 0 0.700 0.690 0.700 0.700 0.700 148,000 103,600 0.7000 0.599 0.591 0.599 0.599 0.599 172,872 0.5993 0.00%
2016-12-07 0 0.700 0.690 0.700 0.690 0.710 198,000 138,640 0.7002 0.599 0.591 0.599 0.591 0.608 231,275 0.5995 0.00%
2016-12-06 0 0.700 0.680 0.700 0.680 0.700 230,000 157,220 0.6836 0.599 0.582 0.599 0.582 0.599 268,653 0.5852 0.00%
2016-12-05 0 0.700 0.680 0.700 0.690 0.700 40,000 27,700 0.6925 0.599 0.582 0.599 0.591 0.599 46,722 0.5929 -1.41%
2016-12-02 0 0.710 0.700 0.710 0.700 0.710 20,000 14,080 0.7040 0.608 0.599 0.608 0.599 0.608 23,361 0.6027 0.00%
2016-12-01 0 0.710 0.690 0.710 0.710 0.710 40,000 28,400 0.7100 0.608 0.591 0.608 0.608 0.608 46,722 0.6078 0.00%
2016-11-30 0 0.710 0.700 0.710 0.700 0.710 140,000 98,100 0.7007 0.608 0.599 0.608 0.599 0.608 163,528 0.5999 0.00%
2016-11-29 0 0.710 0.700 0.710 0.690 0.720 86,000 61,520 0.7153 0.608 0.599 0.608 0.591 0.616 100,453 0.6124 -1.39%
2016-11-28 0 0.720 0.710 0.720 0.710 0.720 114,000 81,680 0.7165 0.616 0.608 0.616 0.608 0.616 133,158 0.6134 1.41%
2016-11-25 0 0.710 0.690 0.710 - - 0 0 - 0.608 0.591 0.608 - - 0 - 0.00%
2016-11-24 0 0.710 0.700 0.710 - - 0 0 - 0.608 0.599 0.608 - - 0 - 0.00%
2016-11-23 0 0.710 0.700 0.710 0.680 0.710 1,094,000 755,100 0.6902 0.608 0.599 0.608 0.582 0.608 1,277,853 0.5909 1.43%
2016-11-22 0 0.700 0.690 0.700 0.700 0.700 452,000 316,400 0.7000 0.599 0.591 0.599 0.599 0.599 527,961 0.5993 -1.41%
2016-11-21 0 0.710 0.700 0.710 0.710 0.710 100,000 71,000 0.7100 0.608 0.599 0.608 0.608 0.608 116,806 0.6078 0.00%
2016-11-18 0 0.710 0.700 0.710 0.710 0.710 80,000 56,800 0.7100 0.608 0.599 0.608 0.608 0.608 93,444 0.6078 0.00%
2016-11-17 0 0.710 0.680 0.710 - - 0 0 - 0.608 0.582 0.608 - - 0 - 0.00%
2016-11-16 0 0.710 0.700 0.710 0.700 0.710 640,000 452,260 0.7067 0.608 0.599 0.608 0.599 0.608 747,556 0.6050 0.00%
2016-11-15 0 0.710 0.690 0.710 0.710 0.710 34,000 24,140 0.7100 0.608 0.591 0.608 0.608 0.608 39,714 0.6078 0.00%
2016-11-14 0 0.710 0.690 0.710 0.700 0.710 54,000 37,900 0.7019 0.608 0.591 0.608 0.599 0.608 63,075 0.6009 -1.39%
2016-11-11 0 0.720 0.710 0.720 0.710 0.720 286,000 204,120 0.7137 0.616 0.608 0.616 0.608 0.616 334,064 0.6110 0.00%
2016-11-10 0 0.720 0.720 0.730 0.720 0.720 18,000 12,960 0.7200 0.616 0.616 0.625 0.616 0.616 21,025 0.6164 2.86%
2016-11-09 0 0.700 0.690 0.730 0.700 0.730 364,000 255,620 0.7023 0.599 0.591 0.625 0.599 0.625 425,172 0.6012 -2.78%
2016-11-08 0 0.720 0.700 0.720 - - 0 0 - 0.616 0.599 0.616 - - 0 - 0.00%
2016-11-07 0 0.720 0.700 0.720 - - 0 0 - 0.616 0.599 0.616 - - 0 - 0.00%
2016-11-04 0 0.720 0.700 0.720 - - 0 0 - 0.616 0.599 0.616 - - 0 - 0.00%
2016-11-03 0 0.720 0.700 0.730 0.700 0.720 138,000 97,680 0.7078 0.616 0.599 0.625 0.599 0.616 161,192 0.6060 0.00%
2016-11-02 0 0.720 0.700 0.720 0.700 0.720 62,000 43,820 0.7068 0.616 0.599 0.616 0.599 0.616 72,419 0.6051 -1.37%
2016-11-01 0 0.730 0.700 0.740 0.730 0.740 196,000 144,580 0.7377 0.625 0.599 0.634 0.625 0.634 228,939 0.6315 0.00%
2016-10-31 0 0.730 0.700 0.730 - - 0 0 - 0.625 0.599 0.625 - - 0 - 0.00%
2016-10-28 0 0.730 0.700 0.730 0.700 0.730 40,000 28,500 0.7125 0.625 0.599 0.625 0.599 0.625 46,722 0.6100 0.00%
2016-10-27 0 0.730 0.700 0.730 0.720 0.730 124,000 89,520 0.7219 0.625 0.599 0.625 0.616 0.625 144,839 0.6181 -1.35%
2016-10-26 0 0.740 0.710 0.740 0.710 0.740 84,000 60,840 0.7243 0.634 0.608 0.634 0.608 0.634 98,117 0.6201 0.00%
2016-10-25 0 0.740 0.720 0.740 0.700 0.740 184,000 129,840 0.7057 0.634 0.616 0.634 0.599 0.634 214,922 0.6041 0.00%
2016-10-24 0 0.740 0.730 0.740 0.730 0.740 94,000 68,720 0.7311 0.634 0.625 0.634 0.625 0.634 109,797 0.6259 1.37%
2016-10-20 0 0.730 0.710 0.730 0.720 0.730 146,000 105,140 0.7201 0.625 0.608 0.625 0.616 0.625 170,536 0.6165 0.00%
2016-10-19 0 0.730 0.720 0.730 0.720 0.740 238,000 172,000 0.7227 0.625 0.616 0.625 0.616 0.634 277,997 0.6187 -1.35%
2016-10-18 0 0.740 0.720 0.740 0.740 0.740 36,000 26,640 0.7400 0.634 0.616 0.634 0.634 0.634 42,050 0.6335 0.00%
2016-10-17 0 0.740 0.720 0.740 - - 0 0 - 0.634 0.616 0.634 - - 0 - 0.00%
2016-10-14 0 0.740 0.720 0.740 0.730 0.740 140,000 102,300 0.7307 0.634 0.616 0.634 0.625 0.634 163,528 0.6256 1.37%
2016-10-13 0 0.730 0.720 0.730 0.720 0.730 166,000 120,520 0.7260 0.625 0.616 0.625 0.616 0.625 193,897 0.6216 -1.35%
2016-10-12 0 0.740 0.720 0.740 0.730 0.740 118,000 86,740 0.7351 0.634 0.616 0.634 0.625 0.634 137,831 0.6293 0.00%
2016-10-11 0 0.740 0.720 0.740 0.720 0.740 156,000 114,740 0.7355 0.634 0.616 0.634 0.616 0.634 182,217 0.6297 0.00%
2016-10-07 0 0.740 0.720 0.740 0.730 0.740 82,000 60,360 0.7361 0.634 0.616 0.634 0.625 0.634 95,781 0.6302 1.37%
2016-10-06 0 0.730 0.720 0.730 0.710 0.730 144,000 104,060 0.7226 0.625 0.616 0.625 0.608 0.625 168,200 0.6187 0.00%
2016-10-05 0 0.730 0.710 0.730 0.710 0.730 50,000 35,700 0.7140 0.625 0.608 0.625 0.608 0.625 58,403 0.6113 0.00%
2016-10-04 0 0.730 0.720 0.730 0.700 0.740 216,000 156,060 0.7225 0.625 0.616 0.625 0.599 0.634 252,300 0.6185 2.82%
2016-10-03 0 0.710 0.710 0.720 0.700 0.710 40,000 28,200 0.7050 0.608 0.608 0.616 0.599 0.608 46,722 0.6036 0.00%
2016-09-30 0 0.710 0.700 0.710 0.700 0.720 76,000 54,020 0.7108 0.608 0.599 0.608 0.599 0.616 88,772 0.6085 -1.39%
2016-09-29 0 0.720 0.700 0.720 - - 0 0 - 0.616 0.599 0.616 - - 0 - 0.00%
2016-09-28 0 0.720 0.700 0.720 0.700 0.720 178,000 124,800 0.7011 0.616 0.599 0.616 0.599 0.616 207,914 0.6002 0.00%
2016-09-27 0 0.720 0.700 0.720 0.720 0.720 30,000 21,600 0.7200 0.616 0.599 0.616 0.616 0.616 35,042 0.6164 0.00%
2016-09-26 0 0.720 0.700 0.720 0.720 0.730 196,000 142,320 0.7261 0.616 0.599 0.616 0.616 0.625 228,939 0.6217 0.00%
2016-09-23 0 0.720 0.700 0.720 0.700 0.720 316,000 222,000 0.7025 0.616 0.599 0.616 0.599 0.616 369,106 0.6015 1.41%
2016-09-22 0 0.710 0.700 0.710 0.710 0.710 40,000 28,400 0.7100 0.608 0.599 0.608 0.608 0.608 46,722 0.6078 -1.39%
2016-09-21 0 0.720 0.700 0.720 0.700 0.720 130,000 91,600 0.7046 0.616 0.599 0.616 0.599 0.616 151,847 0.6032 1.41%
2016-09-20 0 0.710 0.700 0.710 0.710 0.710 14,000 9,940 0.7100 0.608 0.599 0.608 0.608 0.608 16,353 0.6078 0.00%
2016-09-19 0 0.710 0.700 0.710 0.700 0.710 732,000 512,600 0.7003 0.608 0.599 0.608 0.599 0.608 855,017 0.5995 0.00%
2016-09-15 0 0.710 0.710 0.720 0.710 0.720 410,000 292,480 0.7134 0.608 0.608 0.616 0.608 0.616 478,903 0.6107 0.00%
2016-09-14 0 0.710 0.700 0.710 0.700 0.710 20,000 14,100 0.7050 0.608 0.599 0.608 0.599 0.608 23,361 0.6036 -1.39%
2016-09-13 0 0.720 0.710 0.720 0.710 0.730 460,000 332,600 0.7230 0.616 0.608 0.616 0.608 0.625 537,306 0.6190 0.00%
2016-09-12 0 0.720 0.700 0.720 0.700 0.720 1,824,000 1,284,360 0.7041 0.616 0.599 0.616 0.599 0.616 2,130,533 0.6028 -4.00%
2016-09-09 0 0.750 0.740 0.750 0.710 0.750 2,318,000 1,703,020 0.7347 0.642 0.634 0.642 0.608 0.642 2,707,553 0.6290 5.63%
2016-09-08 0 0.710 0.690 0.710 0.690 0.710 180,000 125,300 0.6961 0.608 0.591 0.608 0.591 0.608 210,250 0.5960 1.43%
2016-09-07 0 0.700 0.690 0.700 0.670 0.700 1,230,000 837,200 0.6807 0.599 0.591 0.599 0.574 0.599 1,436,708 0.5827 4.48%
2016-09-06 0 0.670 0.650 0.670 0.640 0.670 418,000 271,360 0.6492 0.574 0.556 0.574 0.548 0.574 488,247 0.5558 1.52%
2016-09-05 0 0.660 0.660 0.670 0.650 0.670 174,000 114,760 0.6595 0.565 0.565 0.574 0.556 0.574 203,242 0.5646 1.54%
2016-09-02 0 0.650 0.640 0.660 0.640 0.660 172,000 111,380 0.6476 0.556 0.548 0.565 0.548 0.565 200,906 0.5544 0.00%
2016-09-01 0 0.650 0.630 0.650 0.640 0.650 348,000 222,780 0.6402 0.556 0.539 0.556 0.548 0.556 406,483 0.5481 1.56%
2016-08-31 0 0.640 0.620 0.640 0.620 0.640 686,000 433,160 0.6314 0.548 0.531 0.548 0.531 0.548 801,286 0.5406 -3.03%
2016-08-30 0 0.660 0.620 0.660 0.620 0.660 674,000 423,940 0.6290 0.565 0.531 0.565 0.531 0.565 787,269 0.5385 4.76%
2016-08-29 0 0.630 0.620 0.630 0.620 0.640 982,000 615,200 0.6265 0.539 0.531 0.539 0.531 0.548 1,147,031 0.5363 -1.56%
2016-08-26 0 0.640 0.620 0.640 0.640 0.640 20,000 12,800 0.6400 0.548 0.531 0.548 0.548 0.548 23,361 0.5479 0.00%
2016-08-25 0 0.640 0.630 0.640 0.630 0.640 70,000 44,400 0.6343 0.548 0.539 0.548 0.539 0.548 81,764 0.5430 0.00%
2016-08-24 0 0.640 0.620 0.640 0.630 0.650 898,000 567,020 0.6314 0.548 0.531 0.548 0.539 0.556 1,048,914 0.5406 -1.54%
2016-08-23 0 0.650 0.630 0.650 0.640 0.660 812,000 525,900 0.6477 0.556 0.539 0.556 0.548 0.565 948,461 0.5545 -1.52%
2016-08-22 0 0.660 0.650 0.660 0.650 0.680 564,000 370,180 0.6563 0.565 0.556 0.565 0.556 0.582 658,783 0.5619 -1.49%
2016-08-19 0 0.670 0.660 0.670 0.660 0.670 190,000 126,560 0.6661 0.574 0.565 0.574 0.565 0.574 221,931 0.5703 1.52%
2016-08-18 0 0.660 0.650 0.660 0.650 0.660 44,000 28,900 0.6568 0.565 0.556 0.565 0.556 0.565 51,394 0.5623 0.00%
2016-08-17 0 0.660 0.640 0.660 0.640 0.660 272,000 176,720 0.6497 0.565 0.548 0.565 0.548 0.565 317,711 0.5562 1.54%
2016-08-16 0 0.650 0.640 0.650 0.650 0.670 296,000 192,960 0.6519 0.556 0.548 0.556 0.556 0.574 345,744 0.5581 -2.99%
2016-08-15 0 0.670 0.650 0.670 0.670 0.680 92,000 61,760 0.6713 0.574 0.556 0.574 0.574 0.582 107,461 0.5747 0.00%
2016-08-12 0 0.670 0.660 0.670 0.660 0.680 504,000 335,760 0.6662 0.574 0.565 0.574 0.565 0.582 588,700 0.5703 1.52%
2016-08-11 0 0.660 0.640 0.660 0.640 0.660 122,000 79,060 0.6480 0.565 0.548 0.565 0.548 0.565 142,503 0.5548 3.13%
2016-08-10 0 0.640 0.630 0.640 0.630 0.640 92,000 58,380 0.6346 0.548 0.539 0.548 0.539 0.548 107,461 0.5433 -1.54%
2016-08-09 0 0.650 0.630 0.650 0.630 0.680 496,000 317,620 0.6404 0.556 0.539 0.556 0.539 0.582 579,356 0.5482 -1.52%
2016-08-08 0 0.660 0.660 0.670 0.640 0.660 384,000 250,820 0.6532 0.565 0.565 0.574 0.548 0.565 448,533 0.5592 3.13%
2016-08-05 0 0.640 0.630 0.640 0.630 0.640 150,000 94,520 0.6301 0.548 0.539 0.548 0.539 0.548 175,208 0.5395 1.59%
2016-08-04 0 0.630 0.620 0.630 0.620 0.630 184,000 115,320 0.6267 0.539 0.531 0.539 0.531 0.539 214,922 0.5366 0.00%
2016-08-03 0 0.630 0.620 0.630 0.620 0.630 716,000 444,320 0.6206 0.539 0.531 0.539 0.531 0.539 836,328 0.5313 0.00%
2016-08-01 0 0.630 0.630 0.640 0.620 0.630 234,000 147,220 0.6291 0.539 0.539 0.548 0.531 0.539 273,325 0.5386 0.00%
2016-07-29 0 0.630 0.620 0.630 0.620 0.630 546,000 340,520 0.6237 0.539 0.531 0.539 0.531 0.539 637,758 0.5339 0.00%
2016-07-28 0 0.630 0.620 0.630 0.620 0.640 946,000 587,760 0.6213 0.539 0.531 0.539 0.531 0.548 1,104,981 0.5319 -1.56%
2016-07-27 0 0.640 0.620 0.640 - - 0 0 - 0.548 0.531 0.548 - - 0 - 0.00%
2016-07-26 0 0.640 0.620 0.640 0.620 0.640 472,000 297,760 0.6308 0.548 0.531 0.548 0.531 0.548 551,322 0.5401 0.00%
2016-07-25 0 0.640 0.620 0.640 0.630 0.640 180,000 114,120 0.6340 0.548 0.531 0.548 0.539 0.548 210,250 0.5428 0.00%
2016-07-22 0 0.640 0.630 0.640 0.620 0.640 254,000 157,620 0.6206 0.548 0.539 0.548 0.531 0.548 296,686 0.5313 0.00%
2016-07-21 0 0.640 0.630 0.640 0.620 0.660 338,000 212,960 0.6301 0.548 0.539 0.548 0.531 0.565 394,803 0.5394 0.00%
2016-07-20 0 0.640 0.620 0.640 0.610 0.650 778,000 485,380 0.6239 0.548 0.531 0.548 0.522 0.556 908,747 0.5341 1.59%
2016-07-19 0 0.630 0.620 0.630 0.610 0.640 952,000 596,420 0.6265 0.539 0.531 0.539 0.522 0.548 1,111,989 0.5364 0.00%
2016-07-18 0 0.630 0.620 0.640 0.610 0.640 1,458,000 912,460 0.6258 0.539 0.531 0.548 0.522 0.548 1,703,025 0.5358 -3.08%
2016-07-15 0 0.650 0.640 0.650 0.630 0.650 716,000 458,080 0.6398 0.556 0.548 0.556 0.539 0.556 836,328 0.5477 0.00%
2016-07-14 0 0.650 0.640 0.650 0.640 0.650 168,000 107,540 0.6401 0.556 0.548 0.556 0.548 0.556 196,233 0.5480 0.00%
2016-07-13 0 0.650 0.650 0.660 0.640 0.650 264,000 171,400 0.6492 0.556 0.556 0.565 0.548 0.556 308,367 0.5558 0.00%
2016-07-12 0 0.650 0.640 0.650 0.640 0.650 366,000 237,360 0.6485 0.556 0.548 0.556 0.548 0.556 427,508 0.5552 -1.52%
2016-07-11 0 0.660 0.640 0.660 0.640 0.660 1,304,000 840,060 0.6442 0.565 0.548 0.565 0.548 0.565 1,523,144 0.5515 0.00%
2016-07-08 0 0.660 0.650 0.660 0.660 0.680 448,000 298,920 0.6672 0.565 0.556 0.565 0.565 0.582 523,289 0.5712 -1.49%
2016-07-07 0 0.670 0.670 0.680 0.650 0.670 1,326,000 880,940 0.6644 0.574 0.574 0.582 0.556 0.574 1,548,842 0.5688 3.08%
2016-07-06 0 0.650 0.640 0.650 0.640 0.660 610,000 398,460 0.6532 0.556 0.548 0.556 0.548 0.565 712,514 0.5592 0.00%
2016-07-05 0 0.650 0.640 0.650 0.650 0.670 332,000 217,660 0.6556 0.556 0.548 0.556 0.556 0.574 387,794 0.5613 -2.99%
2016-07-04 0 0.670 0.660 0.670 0.650 0.680 516,000 344,760 0.6681 0.574 0.565 0.574 0.556 0.582 602,717 0.5720 -1.47%
2016-06-30 0 0.680 0.660 0.680 0.670 0.680 38,000 25,560 0.6726 0.582 0.565 0.582 0.574 0.582 44,386 0.5759 0.00%
2016-06-29 0 0.680 0.660 0.680 0.670 0.700 88,000 59,400 0.6750 0.582 0.565 0.582 0.574 0.599 102,789 0.5779 1.49%
2016-06-28 0 0.670 0.650 0.670 0.640 0.670 1,482,000 964,480 0.6508 0.574 0.556 0.574 0.548 0.574 1,731,058 0.5572 -2.90%
2016-06-27 0 0.690 0.660 0.690 0.680 0.690 48,000 32,660 0.6804 0.591 0.565 0.591 0.582 0.591 56,067 0.5825 0.00%
2016-06-24 0 0.690 0.670 0.690 0.660 0.690 352,000 233,940 0.6646 0.591 0.574 0.591 0.565 0.591 411,156 0.5690 -1.43%
2016-06-23 0 0.700 0.670 0.700 0.680 0.710 44,000 30,020 0.6823 0.599 0.574 0.599 0.582 0.608 51,394 0.5841 -1.41%
2016-06-22 0 0.710 0.680 0.710 0.670 0.730 536,000 365,720 0.6823 0.608 0.582 0.608 0.574 0.625 626,078 0.5841 4.41%
2016-06-21 0 0.680 0.670 0.690 - - 0 0 - 0.582 0.574 0.591 - - 0 - 0.00%
2016-06-20 0 0.680 0.660 0.680 - - 0 0 - 0.582 0.565 0.582 - - 0 - 0.00%
2016-06-17 0 0.680 0.660 0.680 - - 0 0 - 0.582 0.565 0.582 - - 0 - 0.00%
2016-06-16 0 0.680 0.670 0.680 0.650 0.680 766,000 510,060 0.6659 0.582 0.574 0.582 0.556 0.582 894,731 0.5701 0.00%
2016-06-15 0 0.680 0.670 0.680 0.680 0.680 94,000 63,920 0.6800 0.582 0.574 0.582 0.582 0.582 109,797 0.5822 0.00%
2016-06-14 0 0.680 0.670 0.680 0.670 0.680 504,000 337,880 0.6704 0.582 0.574 0.582 0.574 0.582 588,700 0.5739 -1.45%
2016-06-13 0 0.690 0.670 0.690 - - 0 0 - 0.591 0.574 0.591 - - 0 - 0.00%
2016-06-10 0 0.690 0.690 0.710 0.680 0.700 654,000 451,880 0.6909 0.591 0.591 0.608 0.582 0.599 763,908 0.5915 -1.43%
2016-06-08 0 0.700 0.690 0.700 0.690 0.700 60,000 41,500 0.6917 0.599 0.591 0.599 0.591 0.599 70,083 0.5922 -1.41%
2016-06-07 0 0.710 0.690 0.710 0.690 0.710 94,000 65,320 0.6949 0.608 0.591 0.608 0.591 0.608 109,797 0.5949 -1.39%
2016-06-06 0 0.720 0.690 0.720 0.690 0.720 182,000 126,640 0.6958 0.616 0.591 0.616 0.591 0.616 212,586 0.5957 0.00%
2016-06-03 0 0.720 0.700 0.720 0.700 0.720 192,000 134,940 0.7028 0.616 0.599 0.616 0.599 0.616 224,267 0.6017 0.00%
2016-06-02 0 0.720 0.710 0.720 - - 0 0 - 0.616 0.608 0.616 - - 0 - 0.00%
2016-06-01 0 0.720 0.700 0.720 0.720 0.730 156,000 112,740 0.7227 0.616 0.599 0.616 0.616 0.625 182,217 0.6187 0.00%
2016-05-31 0 0.720 0.690 0.720 0.680 0.720 224,000 156,500 0.6987 0.616 0.591 0.616 0.582 0.616 261,644 0.5981 5.88%
2016-05-30 0 0.680 0.670 0.680 0.670 0.680 110,000 74,300 0.6755 0.582 0.574 0.582 0.574 0.582 128,486 0.5783 0.00%
2016-05-27 0 0.680 0.670 0.680 0.670 0.690 100,000 67,420 0.6742 0.582 0.574 0.582 0.574 0.591 116,806 0.5772 0.00%
2016-05-26 0 0.680 0.670 0.690 0.680 0.690 166,000 112,960 0.6805 0.582 0.574 0.591 0.582 0.591 193,897 0.5826 0.00%
2016-05-25 0 0.680 0.660 0.680 0.670 0.680 262,000 176,740 0.6746 0.582 0.565 0.582 0.574 0.582 306,031 0.5775 1.49%
2016-05-24 0 0.670 0.660 0.670 0.650 0.670 212,000 140,440 0.6625 0.574 0.565 0.574 0.556 0.574 247,628 0.5671 0.00%
2016-05-23 0 0.670 0.660 0.670 0.670 0.690 130,000 87,700 0.6746 0.574 0.565 0.574 0.574 0.591 151,847 0.5776 -2.90%
2016-05-20 0 0.690 0.680 0.700 0.680 0.690 272,000 187,120 0.6879 0.591 0.582 0.599 0.582 0.591 317,711 0.5890 1.47%
2016-05-19 0 0.680 0.670 0.680 0.690 0.690 6,000 4,140 0.6900 0.582 0.574 0.582 0.591 0.591 7,008 0.5907 -2.86%
2016-05-18 0 0.700 0.670 0.700 - - 0 0 - 0.599 0.574 0.599 - - 0 - 0.00%
2016-05-17 0 0.700 0.690 0.700 0.660 0.700 738,000 498,680 0.6757 0.599 0.591 0.599 0.565 0.599 862,025 0.5785 2.94%
2016-05-16 0 0.680 0.670 0.680 0.670 0.680 356,000 239,660 0.6732 0.582 0.574 0.582 0.574 0.582 415,828 0.5763 0.00%
2016-05-13 0 0.680 0.660 0.680 0.670 0.690 426,000 287,300 0.6744 0.582 0.565 0.582 0.574 0.591 497,592 0.5774 -1.45%
2016-05-12 0 0.690 0.690 0.700 0.680 0.700 90,000 62,100 0.6900 0.591 0.591 0.599 0.582 0.599 105,125 0.5907 -1.43%
2016-05-11 0 0.700 0.690 0.700 0.670 0.700 252,000 172,600 0.6849 0.599 0.591 0.599 0.574 0.599 294,350 0.5864 -1.41%
2016-05-10 0 0.710 0.680 0.710 - - 0 0 - 0.608 0.582 0.608 - - 0 - -1.39%
2016-05-09 0 0.720 0.700 0.720 0.700 0.720 218,000 154,360 0.7081 0.616 0.599 0.616 0.599 0.616 254,636 0.6062 0.00%
2016-05-06 0 0.720 0.710 0.720 0.700 0.720 698,000 494,580 0.7086 0.616 0.608 0.616 0.599 0.616 815,303 0.6066 -2.70%
2016-05-05 0 0.740 0.730 0.740 0.720 0.740 204,000 148,340 0.7272 0.634 0.625 0.634 0.616 0.634 238,283 0.6225 -1.33%
2016-05-04 0 0.750 0.720 0.750 - - 0 0 - 0.642 0.616 0.642 - - 0 - 0.00%
2016-05-03 0 0.750 0.730 0.750 0.750 0.750 262,000 196,500 0.7500 0.642 0.625 0.642 0.642 0.642 306,031 0.6421 0.00%
2016-04-29 0 0.750 0.730 0.750 0.740 0.750 50,000 37,300 0.7460 0.642 0.625 0.642 0.634 0.642 58,403 0.6387 1.35%
2016-04-28 0 0.740 0.730 0.750 0.710 0.740 1,076,000 778,800 0.7238 0.634 0.625 0.642 0.608 0.634 1,256,828 0.6197 -1.33%
2016-04-27 0 0.750 0.740 0.750 0.740 0.760 644,000 478,700 0.7433 0.642 0.634 0.642 0.634 0.651 752,228 0.6364 -1.32%
2016-04-26 0 0.760 0.750 0.760 0.740 0.760 274,000 203,380 0.7423 0.651 0.642 0.651 0.634 0.651 320,047 0.6355 0.00%
2016-04-25 0 0.760 0.750 0.770 0.740 0.760 580,000 437,200 0.7538 0.651 0.642 0.659 0.634 0.651 677,472 0.6453 -1.30%
2016-04-22 0 0.770 0.760 0.770 0.730 0.780 3,532,000 2,670,760 0.7562 0.659 0.651 0.659 0.625 0.668 4,125,572 0.6474 5.48%
2016-04-21 0 0.730 0.720 0.740 0.710 0.730 1,572,000 1,129,340 0.7184 0.625 0.616 0.634 0.608 0.625 1,836,183 0.6150 4.29%
2016-04-20 0 0.700 0.690 0.710 0.680 0.730 1,008,000 695,920 0.6904 0.599 0.591 0.608 0.582 0.625 1,177,400 0.5911 2.94%
2016-04-19 0 0.680 0.670 0.680 0.680 0.690 128,000 87,540 0.6839 0.582 0.574 0.582 0.582 0.591 149,511 0.5855 1.49%
2016-04-18 0 0.670 0.670 0.680 0.660 0.660 70,000 46,200 0.6600 0.574 0.574 0.582 0.565 0.565 81,764 0.5650 -1.47%
2016-04-15 0 0.680 0.670 0.680 0.670 0.680 116,130 78,273 0.6740 0.582 0.574 0.582 0.574 0.582 135,646 0.5770 -1.45%
2016-04-14 0 0.690 0.670 0.690 0.680 0.690 698,000 476,260 0.6823 0.591 0.574 0.591 0.582 0.591 815,303 0.5842 0.00%
2016-04-13 0 0.690 0.670 0.690 0.670 0.690 1,034,000 705,660 0.6825 0.591 0.574 0.591 0.574 0.591 1,207,769 0.5843 1.47%
2016-04-12 0 0.680 0.670 0.680 0.670 0.680 60,000 40,420 0.6737 0.582 0.574 0.582 0.574 0.582 70,083 0.5767 0.00%
2016-04-11 0 0.680 0.650 0.680 0.640 0.680 148,000 97,780 0.6607 0.582 0.556 0.582 0.548 0.582 172,872 0.5656 0.00%
2016-04-08 0 0.680 0.660 0.680 - - 0 0 - 0.582 0.565 0.582 - - 0 - 0.00%
2016-04-07 0 0.680 0.660 0.680 - - 0 0 - 0.582 0.565 0.582 - - 0 - 0.00%
2016-04-06 0 0.680 0.660 0.680 0.670 0.690 130,000 87,800 0.6754 0.582 0.565 0.582 0.574 0.591 151,847 0.5782 0.00%
2016-04-05 0 0.680 0.660 0.680 0.690 0.690 10,000 6,900 0.6900 0.582 0.565 0.582 0.591 0.591 11,681 0.5907 -1.45%
2016-04-01 0 0.690 0.670 0.690 0.690 0.690 30,000 20,700 0.6900 0.591 0.574 0.591 0.591 0.591 35,042 0.5907 0.00%
2016-03-31 0 0.690 0.670 0.690 - - 0 0 - 0.591 0.574 0.591 - - 0 - 0.00%
2016-03-30 0 0.690 0.690 0.700 0.680 0.690 68,000 46,900 0.6897 0.591 0.591 0.599 0.582 0.591 79,428 0.5905 0.00%
2016-03-29 0 0.690 0.670 0.700 0.670 0.700 146,000 99,900 0.6842 0.591 0.574 0.599 0.574 0.599 170,536 0.5858 -1.43%
2016-03-24 0 0.700 0.660 0.700 0.680 0.700 220,000 150,480 0.6840 0.599 0.565 0.599 0.582 0.599 256,972 0.5856 -1.41%
2016-03-23 0 0.710 0.690 0.710 0.710 0.710 156,000 110,160 0.7062 0.608 0.591 0.608 0.608 0.608 182,217 0.6046 0.00%
2016-03-22 0 0.710 0.670 0.710 - - 0 0 - 0.608 0.574 0.608 - - 0 - 0.00%
2016-03-21 0 0.710 0.690 0.710 0.690 0.710 330,000 229,500 0.6955 0.608 0.591 0.608 0.591 0.608 385,458 0.5954 0.00%
2016-03-18 0 0.710 0.690 0.710 0.690 0.710 160,000 112,700 0.7044 0.608 0.591 0.608 0.591 0.608 186,889 0.6030 0.00%
2016-03-17 0 0.710 0.700 0.710 0.700 0.710 126,000 88,700 0.7040 0.608 0.599 0.608 0.599 0.608 147,175 0.6027 0.00%
2016-03-16 0 0.710 0.660 0.710 - - 0 0 - 0.608 0.565 0.608 - - 0 - 0.00%
2016-03-15 0 0.710 0.690 0.710 0.700 0.710 122,000 85,800 0.7033 0.608 0.591 0.608 0.599 0.608 142,503 0.6021 0.00%
2016-03-14 0 0.710 0.670 0.710 0.700 0.710 42,000 29,700 0.7071 0.608 0.574 0.608 0.599 0.608 49,058 0.6054 0.00%
2016-03-11 0 0.710 0.700 0.710 0.700 0.710 46,000 32,600 0.7087 0.608 0.599 0.608 0.599 0.608 53,731 0.6067 1.43%
2016-03-10 0 0.700 0.690 0.710 0.690 0.710 592,000 416,720 0.7039 0.599 0.591 0.608 0.591 0.608 691,489 0.6026 0.00%
2016-03-09 0 0.700 0.690 0.700 0.700 0.730 614,000 436,180 0.7104 0.599 0.591 0.599 0.599 0.625 717,186 0.6082 0.00%
2016-03-08 0 0.700 0.680 0.710 0.700 0.700 40,000 28,400 0.7100 0.599 0.582 0.608 0.599 0.599 46,722 0.6078 0.00%
2016-03-07 0 0.700 0.680 0.700 0.700 0.700 142,000 99,400 0.7000 0.599 0.582 0.599 0.599 0.599 165,864 0.5993 0.00%
2016-03-04 0 0.700 0.680 0.700 - - 0 0 - 0.599 0.582 0.599 - - 0 - 0.00%
2016-03-03 0 0.700 0.680 0.700 0.700 0.700 14,000 9,800 0.7000 0.599 0.582 0.599 0.599 0.599 16,353 0.5993 2.94%
2016-03-02 0 0.680 0.680 0.690 0.670 0.680 194,000 131,620 0.6785 0.582 0.582 0.591 0.574 0.582 226,603 0.5808 0.00%
2016-03-01 0 0.680 0.670 0.680 0.680 0.700 28,000 19,440 0.6943 0.582 0.574 0.582 0.582 0.599 32,706 0.5944 1.49%
2016-02-29 0 0.670 0.670 0.710 0.670 0.670 42,000 28,140 0.6700 0.574 0.574 0.608 0.574 0.574 49,058 0.5736 -1.47%
2016-02-26 0 0.680 0.670 0.680 0.680 0.700 84,000 57,520 0.6848 0.582 0.574 0.582 0.582 0.599 98,117 0.5862 1.49%
2016-02-25 0 0.670 0.670 0.680 0.670 0.680 140,000 94,300 0.6736 0.574 0.574 0.582 0.574 0.582 163,528 0.5767 -2.90%
2016-02-24 0 0.690 0.680 0.690 - - 0 0 - 0.591 0.582 0.591 - - 0 - 0.00%
2016-02-23 0 0.690 0.690 0.700 0.660 0.690 164,000 111,620 0.6806 0.591 0.591 0.599 0.565 0.591 191,561 0.5827 2.99%
2016-02-22 0 0.670 0.670 0.680 0.660 0.670 64,000 42,540 0.6647 0.574 0.574 0.582 0.565 0.574 74,756 0.5691 0.00%
2016-02-19 0 0.670 0.660 0.700 - - 0 0 - 0.574 0.565 0.599 - - 0 - 0.00%
2016-02-18 0 0.670 0.660 0.670 0.670 0.670 510,000 341,700 0.6700 0.574 0.565 0.574 0.574 0.574 595,708 0.5736 0.00%
2016-02-17 0 0.670 0.660 0.680 0.670 0.680 58,000 39,060 0.6734 0.574 0.565 0.582 0.574 0.582 67,747 0.5766 -1.47%
2016-02-16 0 0.680 0.640 0.690 - - 0 0 - 0.582 0.548 0.591 - - 0 - 0.00%
2016-02-15 0 0.680 0.630 0.700 0.680 0.680 50,000 34,000 0.6800 0.582 0.539 0.599 0.582 0.582 58,403 0.5822 0.00%
2016-02-12 0 0.680 0.630 0.680 - - 0 0 - 0.582 0.539 0.582 - - 0 - 0.00%
2016-02-11 0 0.680 0.630 0.700 - - 0 0 - 0.582 0.539 0.599 - - 0 - 0.00%
2016-02-05 0 0.680 0.620 0.680 - - 0 0 - 0.582 0.531 0.582 - - 0 - 0.00%
2016-02-04 0 0.680 0.640 0.680 0.680 0.680 2,000 1,360 0.6800 0.582 0.548 0.582 0.582 0.582 2,336 0.5822 7.94%
2016-02-03 0 0.630 0.620 0.660 - - 0 0 - 0.539 0.531 0.565 - - 0 - 0.00%
2016-02-02 0 0.630 0.630 0.650 0.630 0.650 52,000 33,000 0.6346 0.539 0.539 0.556 0.539 0.556 60,739 0.5433 0.00%
2016-02-01 0 0.630 0.630 0.660 0.630 0.630 22,000 13,860 0.6300 0.539 0.539 0.565 0.539 0.539 25,697 0.5394 0.00%
2016-01-29 0 0.630 0.630 0.660 0.630 0.630 8,000 5,040 0.6300 0.539 0.539 0.565 0.539 0.539 9,344 0.5394 0.00%
2016-01-28 0 0.630 0.630 0.660 0.630 0.640 104,000 66,060 0.6352 0.539 0.539 0.565 0.539 0.548 121,478 0.5438 -1.56%
2016-01-27 0 0.640 0.640 0.650 0.640 0.650 322,000 209,080 0.6493 0.548 0.548 0.556 0.548 0.556 376,114 0.5559 -3.03%
2016-01-26 0 0.660 0.640 0.660 - - 0 0 - 0.565 0.548 0.565 - - 0 - 0.00%
2016-01-25 0 0.660 0.640 0.680 - - 0 0 - 0.565 0.548 0.582 - - 0 - 0.00%
2016-01-22 0 0.660 0.650 0.660 0.650 0.660 82,000 53,860 0.6568 0.565 0.556 0.565 0.556 0.565 95,781 0.5623 3.13%
2016-01-21 0 0.640 0.620 0.650 0.640 0.640 106,000 67,840 0.6400 0.548 0.531 0.556 0.548 0.548 123,814 0.5479 -3.03%
2016-01-20 0 0.660 0.630 0.670 0.600 0.660 2,424,000 1,564,060 0.6452 0.565 0.539 0.574 0.514 0.565 2,831,367 0.5524 3.13%
2016-01-19 0 0.640 0.640 0.660 0.630 0.650 338,000 217,240 0.6427 0.548 0.548 0.565 0.539 0.556 394,803 0.5502 -1.54%
2016-01-18 0 0.650 0.640 0.650 0.650 0.650 38,000 24,700 0.6500 0.556 0.548 0.556 0.556 0.556 44,386 0.5565 -2.99%
2016-01-15 0 0.670 0.640 0.670 0.630 0.670 592,000 379,760 0.6415 0.574 0.548 0.574 0.539 0.574 691,489 0.5492 -1.47%
2016-01-14 0 0.680 0.660 0.680 0.660 0.680 40,000 27,000 0.6750 0.582 0.565 0.582 0.565 0.582 46,722 0.5779 0.00%
2016-01-13 0 0.680 0.660 0.680 0.650 0.680 110,000 73,020 0.6638 0.582 0.565 0.582 0.556 0.582 128,486 0.5683 3.03%
2016-01-12 0 0.660 0.660 0.670 0.660 0.660 122,000 80,520 0.6600 0.565 0.565 0.574 0.565 0.565 142,503 0.5650 1.54%
2016-01-11 0 0.650 0.650 0.670 0.650 0.660 180,000 118,520 0.6584 0.556 0.556 0.574 0.556 0.565 210,250 0.5637 -4.41%
2016-01-08 0 0.680 0.680 0.690 - - 0 0 - 0.582 0.582 0.591 - - 0 - 0.00%
2016-01-07 0 0.680 0.680 0.690 0.670 0.690 456,000 312,720 0.6858 0.582 0.582 0.591 0.574 0.591 532,633 0.5871 -4.23%
2016-01-06 0 0.710 0.700 0.710 0.700 0.710 178,000 126,260 0.7093 0.608 0.599 0.608 0.599 0.608 207,914 0.6073 0.00%
2016-01-05 0 0.710 0.700 0.710 0.690 0.720 72,000 50,760 0.7050 0.608 0.599 0.608 0.591 0.616 84,100 0.6036 1.43%
2016-01-04 0 0.700 0.690 0.720 0.690 0.700 322,000 223,220 0.6932 0.599 0.591 0.616 0.591 0.599 376,114 0.5935 0.00%
2015-12-31 0 0.700 0.690 0.700 - - 0 0 - 0.599 0.591 0.599 - - 0 - 0.00%
2015-12-30 0 0.700 0.690 0.700 0.710 0.710 32,000 22,680 0.7088 0.599 0.591 0.599 0.608 0.608 37,378 0.6068 0.00%
2015-12-29 0 0.700 0.690 0.700 0.680 0.700 194,000 133,220 0.6867 0.599 0.591 0.599 0.582 0.599 226,603 0.5879 0.00%
2015-12-28 0 0.700 0.690 0.710 0.690 0.720 220,000 153,360 0.6971 0.599 0.591 0.608 0.591 0.616 256,972 0.5968 -2.78%
2015-12-24 0 0.720 0.690 0.720 0.690 0.720 28,000 19,920 0.7114 0.616 0.591 0.616 0.591 0.616 32,706 0.6091 2.86%
2015-12-23 0 0.700 0.690 0.700 0.690 0.700 210,000 146,900 0.6995 0.599 0.591 0.599 0.591 0.599 245,292 0.5989 0.00%
2015-12-22 0 0.700 0.690 0.710 0.680 0.700 110,000 75,780 0.6889 0.599 0.591 0.608 0.582 0.599 128,486 0.5898 1.45%
2015-12-21 0 0.690 0.690 0.730 0.670 0.690 230,000 154,580 0.6721 0.591 0.591 0.625 0.574 0.591 268,653 0.5754 0.00%
2015-12-18 0 0.690 0.690 0.720 0.690 0.700 340,000 237,720 0.6992 0.591 0.591 0.616 0.591 0.599 397,139 0.5986 -1.43%
2015-12-17 0 0.700 0.700 0.730 0.700 0.700 432,000 302,400 0.7000 0.599 0.599 0.625 0.599 0.599 504,600 0.5993 0.00%
2015-12-16 0 0.700 0.700 0.710 0.700 0.700 22,000 15,400 0.7000 0.599 0.599 0.608 0.599 0.599 25,697 0.5993 0.00%
2015-12-15 0 0.700 0.700 0.710 0.700 0.700 90,000 63,000 0.7000 0.599 0.599 0.608 0.599 0.599 105,125 0.5993 -1.41%
2015-12-14 0 0.710 0.710 0.720 0.700 0.700 220,000 154,000 0.7000 0.608 0.608 0.616 0.599 0.599 256,972 0.5993 0.00%
2015-12-11 0 0.710 0.710 0.720 0.700 0.730 1,032,000 736,240 0.7134 0.608 0.608 0.616 0.599 0.625 1,205,433 0.6108 -4.05%
2015-12-10 0 0.740 0.730 0.740 0.710 0.740 1,282,000 943,600 0.7360 0.634 0.625 0.634 0.608 0.634 1,497,447 0.6301 1.37%
2015-12-09 0 0.730 0.700 0.730 - - 0 0 - 0.625 0.599 0.625 - - 0 - 0.00%
2015-12-08 0 0.730 0.710 0.730 0.700 0.740 446,000 317,260 0.7113 0.625 0.608 0.625 0.599 0.634 520,953 0.6090 -1.35%
2015-12-07 0 0.740 0.720 0.740 0.730 0.740 54,000 39,440 0.7304 0.634 0.616 0.634 0.625 0.634 63,075 0.6253 -1.33%
2015-12-04 0 0.750 0.730 0.750 0.720 0.750 178,000 131,040 0.7362 0.642 0.625 0.642 0.616 0.642 207,914 0.6303 -2.60%
2015-12-03 0 0.770 0.730 0.770 0.730 0.770 42,000 30,760 0.7324 0.659 0.625 0.659 0.625 0.659 49,058 0.6270 2.67%
2015-12-02 0 0.750 0.740 0.760 0.740 0.770 500,000 378,280 0.7566 0.642 0.634 0.651 0.634 0.659 584,028 0.6477 0.00%
2015-12-01 0 0.750 0.730 0.750 0.730 0.750 340,000 252,520 0.7427 0.642 0.625 0.642 0.625 0.642 397,139 0.6358 1.35%
2015-11-30 0 0.740 0.730 0.740 0.710 0.740 104,000 76,780 0.7383 0.634 0.625 0.634 0.608 0.634 121,478 0.6320 1.37%
2015-11-27 0 0.730 0.720 0.730 0.720 0.730 418,000 301,140 0.7204 0.625 0.616 0.625 0.616 0.625 488,247 0.6168 -1.35%
2015-11-26 0 0.740 0.730 0.740 - - 230,000 172,500 0.7500 0.634 0.625 0.634 - - 268,653 0.6421 0.00%
2015-11-25 0 0.740 0.740 0.750 0.740 0.750 470,000 352,300 0.7496 0.634 0.634 0.642 0.634 0.642 548,986 0.6417 0.00%
2015-11-24 0 0.740 0.740 0.750 0.740 0.750 118,000 87,540 0.7419 0.634 0.634 0.642 0.634 0.642 137,831 0.6351 0.00%
2015-11-23 0 0.740 0.730 0.760 0.730 0.760 102,000 75,020 0.7355 0.634 0.625 0.651 0.625 0.651 119,142 0.6297 -1.33%
2015-11-20 0 0.750 0.740 0.760 0.700 0.750 1,112,000 798,300 0.7179 0.642 0.634 0.651 0.599 0.642 1,298,878 0.6146 1.35%
2015-11-19 0 0.740 0.720 0.740 0.720 0.740 1,182,000 858,800 0.7266 0.634 0.616 0.634 0.616 0.634 1,380,642 0.6220 0.00%
2015-11-18 0 0.740 0.730 0.740 0.730 0.740 194,000 143,160 0.7379 0.634 0.625 0.634 0.625 0.634 226,603 0.6318 0.00%
2015-11-17 0 0.740 0.730 0.740 0.730 0.750 476,000 348,920 0.7330 0.634 0.625 0.634 0.625 0.642 555,994 0.6276 0.00%
2015-11-16 0 0.740 0.730 0.750 0.730 0.750 1,052,000 769,620 0.7316 0.634 0.625 0.642 0.625 0.642 1,228,794 0.6263 -1.33%
2015-11-13 0 0.750 0.750 0.760 0.750 0.760 104,000 78,360 0.7535 0.642 0.642 0.651 0.642 0.651 121,478 0.6451 -1.32%
2015-11-12 0 0.760 0.750 0.760 0.750 0.760 52,000 39,400 0.7577 0.651 0.642 0.651 0.642 0.651 60,739 0.6487 0.00%
2015-11-11 0 0.760 0.760 0.770 0.750 0.760 168,000 127,180 0.7570 0.651 0.651 0.659 0.642 0.651 196,233 0.6481 0.00%
2015-11-10 0 0.760 0.750 0.760 0.750 0.760 1,094,000 827,060 0.7560 0.651 0.642 0.651 0.642 0.651 1,277,853 0.6472 -1.30%
2015-11-09 0 0.770 0.750 0.770 0.760 0.780 698,000 533,840 0.7648 0.659 0.642 0.659 0.651 0.668 815,303 0.6548 -1.28%
2015-11-06 0 0.780 0.770 0.790 0.760 0.790 1,214,000 941,820 0.7758 0.668 0.659 0.676 0.651 0.676 1,418,019 0.6642 0.00%
2015-11-05 0 0.780 0.770 0.780 0.750 0.840 7,796,000 6,069,640 0.7786 0.668 0.659 0.668 0.642 0.719 9,106,161 0.6665 -10.34%
2015-11-04 0 0.870 0.850 0.870 0.860 0.880 1,024,000 887,100 0.8663 0.745 0.728 0.745 0.736 0.753 1,196,089 0.7417 1.16%
2015-11-03 0 0.860 0.840 0.860 0.840 0.870 372,000 318,640 0.8566 0.736 0.719 0.736 0.719 0.745 434,517 0.7333 2.38%
2015-11-02 0 0.840 0.830 0.840 0.830 0.840 120,000 100,100 0.8342 0.719 0.711 0.719 0.711 0.719 140,167 0.7141 -1.18%
2015-10-30 0 0.850 0.840 0.860 0.850 0.860 310,000 264,100 0.8519 0.728 0.719 0.736 0.728 0.736 362,097 0.7294 1.19%
2015-10-29 0 0.840 0.840 0.850 0.840 0.850 70,000 59,000 0.8429 0.719 0.719 0.728 0.719 0.728 81,764 0.7216 -2.33%
2015-10-28 0 0.860 0.840 0.860 0.840 0.860 474,000 402,860 0.8499 0.736 0.719 0.736 0.719 0.736 553,658 0.7276 2.38%
2015-10-27 0 0.840 0.830 0.840 0.830 0.850 22,000 18,300 0.8318 0.719 0.711 0.719 0.711 0.728 25,697 0.7121 0.00%
2015-10-26 0 0.840 0.830 0.840 0.830 0.860 222,000 187,320 0.8438 0.719 0.711 0.719 0.711 0.736 259,308 0.7224 1.20%
2015-10-23 0 0.830 0.830 0.840 0.830 0.840 190,000 159,200 0.8379 0.711 0.711 0.719 0.711 0.719 221,931 0.7173 0.00%
2015-10-22 0 0.830 0.820 0.830 0.820 0.830 172,000 142,260 0.8271 0.711 0.702 0.711 0.702 0.711 200,906 0.7081 0.00%
2015-10-20 0 0.830 0.820 0.830 0.820 0.830 282,000 233,640 0.8285 0.711 0.702 0.711 0.702 0.711 329,392 0.7093 0.00%
2015-10-19 0 0.830 0.820 0.830 0.830 0.840 344,000 285,680 0.8305 0.711 0.702 0.711 0.711 0.719 401,811 0.7110 -1.19%
2015-10-16 0 0.840 0.830 0.840 0.840 0.850 210,000 177,040 0.8430 0.719 0.711 0.719 0.719 0.728 245,292 0.7218 1.20%
2015-10-15 0 0.830 0.830 0.850 0.830 0.850 362,000 304,060 0.8399 0.711 0.711 0.728 0.711 0.728 422,836 0.7191 -2.35%
2015-10-14 0 0.850 0.850 0.860 0.840 0.860 898,000 762,920 0.8496 0.728 0.728 0.736 0.719 0.736 1,048,914 0.7273 -1.16%
2015-10-13 0 0.860 0.850 0.870 0.850 0.860 930,000 797,640 0.8577 0.736 0.728 0.745 0.728 0.736 1,086,292 0.7343 0.00%
2015-10-12 0 0.860 0.850 0.860 0.840 0.870 1,300,000 1,113,540 0.8566 0.736 0.728 0.736 0.719 0.745 1,518,472 0.7333 2.38%
2015-10-09 0 0.840 0.830 0.840 0.820 0.870 4,182,000 3,543,560 0.8473 0.719 0.711 0.719 0.702 0.745 4,884,808 0.7254 2.44%
2015-10-08 0 0.820 0.810 0.820 0.780 0.820 1,372,000 1,095,760 0.7987 0.702 0.693 0.702 0.668 0.702 1,602,572 0.6838 3.80%
2015-10-07 0 0.790 0.780 0.800 0.750 0.800 1,592,000 1,238,480 0.7779 0.676 0.668 0.685 0.642 0.685 1,859,544 0.6660 3.95%
2015-10-06 0 0.760 0.750 0.760 0.750 0.780 1,142,000 870,980 0.7627 0.651 0.642 0.651 0.642 0.668 1,333,919 0.6529 1.33%
2015-10-05 0 0.750 0.740 0.760 0.720 0.750 1,006,000 737,580 0.7332 0.642 0.634 0.651 0.616 0.642 1,175,064 0.6277 1.35%
2015-10-02 0 0.740 0.730 0.750 0.730 0.760 1,652,000 1,224,340 0.7411 0.634 0.625 0.642 0.625 0.651 1,929,628 0.6345 -1.33%
2015-09-30 0 0.750 0.750 0.770 0.730 0.790 220,000 166,540 0.7570 0.642 0.642 0.659 0.625 0.676 256,972 0.6481 -1.32%
2015-09-29 0 0.760 0.760 0.770 0.750 0.760 106,000 80,360 0.7581 0.651 0.651 0.659 0.642 0.651 123,814 0.6490 -2.56%
2015-09-25 0 0.780 0.770 0.800 0.770 0.790 214,000 167,780 0.7840 0.668 0.659 0.685 0.659 0.676 249,964 0.6712 -1.27%
2015-09-24 0 0.790 0.780 0.800 0.780 0.820 480,000 383,980 0.8000 0.676 0.668 0.685 0.668 0.702 560,667 0.6849 -1.25%
2015-09-23 0 0.800 0.790 0.800 0.780 0.810 924,000 736,200 0.7968 0.685 0.676 0.685 0.668 0.693 1,079,283 0.6821 -1.23%
2015-09-22 0 0.810 0.810 0.820 0.760 0.830 748,000 598,580 0.8002 0.693 0.693 0.702 0.651 0.711 873,706 0.6851 6.58%
2015-09-21 0 0.760 0.760 0.780 0.760 0.760 182,000 138,320 0.7600 0.651 0.651 0.668 0.651 0.651 212,586 0.6507 -2.56%
2015-09-18 0 0.780 0.760 0.780 0.770 0.780 204,000 157,100 0.7701 0.668 0.651 0.668 0.659 0.668 238,283 0.6593 1.30%
2015-09-17 0 0.770 0.760 0.770 0.760 0.780 322,000 248,180 0.7707 0.659 0.651 0.659 0.651 0.668 376,114 0.6599 -1.28%
2015-09-16 0 0.780 0.760 0.780 0.760 0.780 178,000 135,440 0.7609 0.668 0.651 0.668 0.651 0.668 207,914 0.6514 2.63%
2015-09-15 0 0.760 0.750 0.780 0.760 0.770 42,000 31,940 0.7605 0.651 0.642 0.668 0.651 0.659 49,058 0.6511 -1.30%
2015-09-14 0 0.770 0.770 0.790 0.770 0.770 190,000 146,300 0.7700 0.659 0.659 0.676 0.659 0.659 221,931 0.6592 -1.28%
2015-09-11 0 0.780 0.770 0.780 0.770 0.780 66,000 51,320 0.7776 0.668 0.659 0.668 0.659 0.668 77,092 0.6657 0.00%
2015-09-10 0 0.780 0.760 0.780 0.770 0.780 114,000 88,280 0.7744 0.668 0.651 0.668 0.659 0.668 133,158 0.6630 0.00%
2015-09-09 0 0.780 0.770 0.790 0.770 0.780 252,000 195,940 0.7775 0.668 0.659 0.676 0.659 0.668 294,350 0.6657 0.00%
2015-09-08 0 0.780 0.750 0.790 0.730 0.780 538,000 403,740 0.7504 0.668 0.642 0.676 0.625 0.668 628,414 0.6425 6.85%
2015-09-07 0 0.730 0.720 0.770 0.730 0.750 192,000 142,620 0.7428 0.625 0.616 0.659 0.625 0.642 224,267 0.6359 -5.19%
2015-09-04 0 0.770 0.760 0.780 0.760 0.770 204,000 156,440 0.7669 0.659 0.651 0.668 0.651 0.659 238,283 0.6565 -1.28%
2015-09-02 0 0.780 0.770 0.780 0.740 0.800 474,000 366,420 0.7730 0.668 0.659 0.668 0.634 0.685 553,658 0.6618 -0.64%
2015-09-01 0 0.840 0.830 0.840 0.840 0.850 242,000 204,000 0.8430 0.672 0.664 0.672 0.672 0.680 302,474 0.6744 1.20%
2015-08-31 0 0.830 0.820 0.830 0.830 0.830 86,100 71,468 0.8301 0.664 0.656 0.664 0.664 0.664 107,616 0.6641 0.00%
2015-08-28 0 0.830 0.820 0.830 0.830 0.840 280,000 232,980 0.8321 0.664 0.656 0.664 0.664 0.672 349,970 0.6657 2.47%
2015-08-27 0 0.810 0.800 0.810 0.780 0.810 208,000 167,560 0.8056 0.648 0.640 0.648 0.624 0.648 259,978 0.6445 5.19%
2015-08-26 0 0.770 0.770 0.790 0.770 0.780 30,000 23,300 0.7767 0.616 0.616 0.632 0.616 0.624 37,497 0.6214 0.00%
2015-08-25 0 0.770 0.770 0.810 0.750 0.820 674,000 519,600 0.7709 0.616 0.616 0.648 0.600 0.656 842,428 0.6168 0.00%
2015-08-24 0 0.770 0.770 0.780 0.750 0.780 292,000 223,560 0.7656 0.616 0.616 0.624 0.600 0.624 364,969 0.6125 -6.10%
2015-08-21 0 0.820 0.820 0.830 0.810 0.820 404,000 328,820 0.8139 0.656 0.656 0.664 0.648 0.656 504,957 0.6512 -1.20%
2015-08-20 0 0.830 0.830 0.850 0.830 0.860 486,000 409,640 0.8429 0.664 0.664 0.680 0.664 0.688 607,448 0.6744 -3.49%
2015-08-19 0 0.860 0.850 0.860 0.850 0.900 942,000 810,940 0.8609 0.688 0.680 0.688 0.680 0.720 1,177,400 0.6888 -2.27%
2015-08-18 0 0.880 0.880 0.900 0.870 0.890 458,000 402,840 0.8796 0.704 0.704 0.720 0.696 0.712 572,451 0.7037 -1.12%
2015-08-17 0 0.890 0.880 0.900 0.880 0.890 92,000 81,860 0.8898 0.712 0.704 0.720 0.704 0.712 114,990 0.7119 0.00%
2015-08-14 0 0.890 0.880 0.890 0.880 0.900 314,000 279,820 0.8911 0.712 0.704 0.712 0.704 0.720 392,467 0.7130 1.14%
2015-08-13 0 0.880 0.880 0.900 0.880 0.880 252,000 222,160 0.8816 0.704 0.704 0.720 0.704 0.704 314,973 0.7053 0.00%
2015-08-12 0 0.880 0.880 0.890 0.870 0.890 376,000 332,240 0.8836 0.704 0.704 0.712 0.696 0.712 469,960 0.7070 -2.22%
2015-08-11 0 0.900 0.900 0.910 0.890 0.920 428,000 387,220 0.9047 0.720 0.720 0.728 0.712 0.736 534,955 0.7238 -2.17%
2015-08-10 0 0.920 0.910 0.920 0.890 0.920 442,000 397,440 0.8992 0.736 0.728 0.736 0.712 0.736 552,453 0.7194 1.10%
2015-08-07 0 0.910 0.910 0.920 0.900 0.920 522,000 474,880 0.9097 0.728 0.728 0.736 0.720 0.736 652,445 0.7278 1.11%
2015-08-06 0 0.900 0.890 0.900 0.850 0.900 1,550,000 1,350,540 0.8713 0.720 0.712 0.720 0.680 0.720 1,937,335 0.6971 4.65%
2015-08-05 0 0.860 0.850 0.880 0.860 0.900 1,042,000 905,980 0.8695 0.688 0.680 0.704 0.688 0.720 1,302,389 0.6956 -2.27%
2015-08-04 0 0.880 0.880 0.890 0.880 0.910 862,000 766,780 0.8895 0.704 0.704 0.712 0.704 0.728 1,077,408 0.7117 -2.22%
2015-08-03 0 0.900 0.890 0.900 0.900 0.920 1,066,000 963,180 0.9035 0.720 0.712 0.720 0.720 0.736 1,332,387 0.7229 -3.23%
2015-07-31 0 0.930 0.930 0.950 0.930 0.950 1,180,000 1,107,900 0.9389 0.744 0.744 0.760 0.744 0.760 1,474,875 0.7512 -1.06%
2015-07-30 0 0.940 0.940 0.960 0.940 0.950 630,000 593,400 0.9419 0.752 0.752 0.768 0.752 0.760 787,433 0.7536 -2.08%
2015-07-29 0 0.960 0.950 0.960 0.940 0.960 438,000 415,100 0.9477 0.768 0.760 0.768 0.752 0.768 547,454 0.7582 1.05%
2015-07-28 0 0.950 0.950 0.960 0.930 0.970 914,000 870,700 0.9526 0.760 0.760 0.768 0.744 0.776 1,142,403 0.7622 1.06%
2015-07-27 0 0.940 0.930 0.940 0.920 1.030 1,338,000 1,279,740 0.9565 0.752 0.744 0.752 0.736 0.824 1,672,358 0.7652 -8.74%
2015-07-24 0 1.030 1.010 1.030 1.010 1.040 684,000 698,700 1.0215 0.824 0.808 0.824 0.808 0.832 854,927 0.8173 -0.96%
2015-07-23 0 1.040 1.030 1.040 1.020 1.040 584,000 603,300 1.0330 0.832 0.824 0.832 0.816 0.832 729,938 0.8265 2.97%
2015-07-22 0 1.010 1.000 1.020 0.970 1.010 492,000 488,340 0.9926 0.808 0.800 0.816 0.776 0.808 614,948 0.7941 -2.88%
2015-07-21 0 1.040 1.020 1.040 1.000 1.040 322,000 327,620 1.0175 0.832 0.816 0.832 0.800 0.832 402,466 0.8140 4.00%
2015-07-20 0 1.000 1.000 1.010 1.000 1.010 232,000 232,180 1.0008 0.800 0.800 0.808 0.800 0.808 289,975 0.8007 0.00%
2015-07-17 0 1.000 0.990 1.000 0.990 1.010 716,000 717,140 1.0016 0.800 0.792 0.800 0.792 0.808 894,924 0.8013 1.01%
2015-07-16 0 0.990 0.980 0.990 0.950 0.990 518,000 505,460 0.9758 0.792 0.784 0.792 0.760 0.792 647,445 0.7807 3.13%
2015-07-15 0 0.960 0.940 0.960 0.930 0.960 368,000 348,640 0.9474 0.768 0.752 0.768 0.744 0.768 459,961 0.7580 0.00%
2015-07-14 0 0.960 0.940 0.960 0.920 0.990 1,198,000 1,135,900 0.9482 0.768 0.752 0.768 0.736 0.792 1,497,373 0.7586 -2.04%
2015-07-13 0 0.980 0.960 0.980 0.890 0.980 1,532,000 1,454,320 0.9493 0.784 0.768 0.784 0.712 0.784 1,914,837 0.7595 11.36%
2015-07-10 0 0.880 0.880 0.890 0.880 0.930 1,530,000 1,368,800 0.8946 0.704 0.704 0.712 0.704 0.744 1,912,338 0.7158 2.33%
2015-07-09 0 0.860 0.850 0.860 0.650 0.860 6,554,000 5,214,920 0.7957 0.688 0.680 0.688 0.520 0.688 8,191,804 0.6366 32.31%
2015-07-08 0 0.650 0.640 0.650 0.600 0.790 7,132,000 4,769,120 0.6687 0.520 0.512 0.520 0.480 0.632 8,914,243 0.5350 -22.62%
2015-07-07 0 0.840 0.830 0.850 0.820 0.930 2,370,000 2,026,340 0.8550 0.672 0.664 0.680 0.656 0.744 2,962,248 0.6841 -9.68%
2015-07-06 0 0.930 0.910 0.930 0.860 1.000 3,304,000 3,020,080 0.9141 0.744 0.728 0.744 0.688 0.800 4,129,649 0.7313 -6.06%
2015-07-03 0 0.990 0.990 1.000 0.980 1.070 1,960,000 1,984,400 1.0124 0.792 0.792 0.800 0.784 0.856 2,449,792 0.8100 -10.00%
2015-07-02 0 1.100 1.100 1.130 1.080 1.180 2,098,000 2,371,720 1.1305 0.880 0.880 0.904 0.864 0.944 2,622,277 0.9045 -2.65%
2015-06-30 0 1.130 1.120 1.130 1.070 1.130 638,000 704,000 1.1034 0.904 0.896 0.904 0.856 0.904 797,432 0.8828 1.80%
2015-06-29 0 1.110 1.110 1.130 1.090 1.200 2,092,000 2,409,780 1.1519 0.888 0.888 0.904 0.872 0.960 2,614,778 0.9216 -8.26%
2015-06-26 0 1.210 1.200 1.210 1.140 1.210 2,165,900 2,534,349 1.1701 0.968 0.960 0.968 0.912 0.968 2,707,145 0.9362 0.00%
2015-06-25 0 1.210 1.190 1.220 1.170 1.240 1,102,000 1,334,580 1.2111 0.968 0.952 0.976 0.936 0.992 1,377,383 0.9689 0.00%
2015-06-24 0 1.210 1.200 1.210 1.140 1.210 1,722,000 2,059,960 1.1963 0.968 0.960 0.968 0.912 0.968 2,152,317 0.9571 6.14%
2015-06-23 0 1.140 1.130 1.160 1.090 1.140 216,000 242,440 1.1224 0.912 0.904 0.928 0.872 0.912 269,977 0.8980 0.88%
2015-06-22 0 1.130 1.130 1.150 1.120 1.220 586,000 680,180 1.1607 0.904 0.904 0.920 0.896 0.976 732,438 0.9287 0.00%
2015-06-19 0 1.130 1.110 1.140 1.080 1.150 1,270,000 1,417,600 1.1162 0.904 0.888 0.912 0.864 0.920 1,587,365 0.8931 0.00%
2015-06-18 0 1.130 1.130 1.140 1.130 1.140 576,000 651,540 1.1311 0.904 0.904 0.912 0.904 0.912 719,939 0.9050 -0.88%
2015-06-17 0 1.140 1.140 1.150 1.110 1.170 4,468,000 5,128,160 1.1478 0.912 0.912 0.920 0.888 0.936 5,584,526 0.9183 5.56%
2015-06-16 0 1.080 1.070 1.090 0.980 1.130 3,182,000 3,381,020 1.0625 0.864 0.856 0.872 0.784 0.904 3,977,162 0.8501 8.00%
2015-06-15 0 1.000 0.990 1.010 1.000 1.040 1,502,000 1,526,100 1.0160 0.800 0.792 0.808 0.800 0.832 1,877,341 0.8129 -1.96%
2015-06-12 0 1.020 1.020 1.030 0.960 1.020 874,000 872,280 0.9980 0.816 0.816 0.824 0.768 0.816 1,092,407 0.7985 5.15%
2015-06-11 0 0.970 0.960 0.970 0.940 0.980 1,466,000 1,415,180 0.9653 0.776 0.768 0.776 0.752 0.784 1,832,344 0.7723 4.30%
2015-06-10 0 0.930 0.920 0.930 0.900 1.000 5,364,000 5,091,160 0.9491 0.744 0.736 0.744 0.720 0.800 6,704,431 0.7594 -5.10%
2015-06-09 0 0.980 0.970 0.980 0.950 1.090 4,171,000 4,202,660 1.0076 0.784 0.776 0.784 0.760 0.872 5,213,307 0.8061 -7.55%
2015-06-08 0 1.060 1.050 1.060 1.050 1.100 2,024,000 2,152,440 1.0635 0.848 0.840 0.848 0.840 0.880 2,529,785 0.8508 -3.64%
2015-06-05 0 1.100 1.090 1.100 1.080 1.130 1,236,000 1,353,480 1.0950 0.880 0.872 0.880 0.864 0.904 1,544,869 0.8761 -0.90%
2015-06-04 0 1.110 1.090 1.120 1.070 1.130 2,374,000 2,611,440 1.1000 0.888 0.872 0.896 0.856 0.904 2,967,248 0.8801 -0.89%
2015-06-03 0 1.120 1.120 1.140 1.120 1.210 2,994,000 3,472,120 1.1597 0.896 0.896 0.912 0.896 0.968 3,742,182 0.9278 -5.88%
2015-06-02 0 1.190 1.180 1.200 1.150 1.250 2,198,000 2,622,800 1.1933 0.952 0.944 0.960 0.920 1.000 2,747,267 0.9547 -0.83%
2015-06-01 0 1.200 1.200 1.210 1.190 1.240 1,624,000 1,956,580 1.2048 0.960 0.960 0.968 0.952 0.992 2,029,828 0.9639 -2.44%
2015-05-29 0 1.230 1.220 1.230 1.210 1.250 1,580,000 1,940,360 1.2281 0.984 0.976 0.984 0.968 1.000 1,974,832 0.9825 1.65%
2015-05-28 0 1.210 1.180 1.210 1.180 1.240 2,318,000 2,806,460 1.2107 0.968 0.944 0.968 0.944 0.992 2,897,254 0.9687 -1.63%
2015-05-27 0 1.230 1.220 1.240 1.220 1.260 1,124,000 1,380,440 1.2281 0.984 0.976 0.992 0.976 1.008 1,404,881 0.9826 -1.60%
2015-05-26 0 1.250 1.250 1.260 1.240 1.320 1,774,000 2,261,900 1.2750 1.000 1.000 1.008 0.992 1.056 2,217,312 1.0201 -0.79%
2015-05-22 0 1.260 1.250 1.270 1.230 1.320 1,588,000 2,022,980 1.2739 1.008 1.000 1.016 0.984 1.056 1,984,831 1.0192 2.44%
2015-05-21 0 1.230 1.230 1.250 1.210 1.360 6,342,000 7,932,360 1.2508 0.984 0.984 1.000 0.968 1.088 7,926,827 1.0007 -6.82%
2015-05-20 0 1.320 1.320 1.330 1.120 1.360 9,922,000 12,687,160 1.2787 1.056 1.056 1.064 0.896 1.088 12,401,447 1.0230 18.92%
2015-05-19 0 1.110 1.110 1.140 1.110 1.140 1,278,000 1,436,740 1.1242 0.888 0.888 0.912 0.888 0.912 1,597,364 0.8994 -3.48%
2015-05-18 0 1.150 1.130 1.150 1.130 1.150 170,000 194,300 1.1429 0.920 0.904 0.920 0.904 0.920 212,482 0.9144 0.00%
2015-05-15 0 1.150 1.140 1.150 1.130 1.170 666,000 764,400 1.1477 0.920 0.912 0.920 0.904 0.936 832,429 0.9183 -1.71%
2015-05-14 0 1.170 1.160 1.170 1.140 1.180 424,000 489,660 1.1549 0.936 0.928 0.936 0.912 0.944 529,955 0.9240 1.74%
2015-05-13 0 1.150 1.150 1.160 1.070 1.190 2,890,000 3,289,780 1.1383 0.920 0.920 0.928 0.856 0.952 3,612,193 0.9107 9.52%
2015-05-12 0 1.050 1.050 1.070 1.050 1.100 706,000 755,100 1.0695 0.840 0.840 0.856 0.840 0.880 882,425 0.8557 0.00%
2015-05-11 0 1.050 1.050 1.070 1.040 1.140 1,724,000 1,854,880 1.0759 0.840 0.840 0.856 0.832 0.912 2,154,817 0.8608 -4.55%
2015-05-08 0 1.100 1.090 1.100 1.020 1.120 2,442,000 2,615,160 1.0709 0.880 0.872 0.880 0.816 0.896 3,052,241 0.8568 3.77%
2015-05-07 0 1.060 1.060 1.070 1.040 1.160 4,152,000 4,445,940 1.0708 0.848 0.848 0.856 0.832 0.928 5,189,559 0.8567 -8.62%
2015-05-06 0 1.160 1.140 1.170 1.110 1.230 1,791,000 2,085,780 1.1646 0.928 0.912 0.936 0.888 0.984 2,238,560 0.9318 1.75%
2015-05-05 0 1.140 1.140 1.150 1.140 1.220 1,928,000 2,278,300 1.1817 0.912 0.912 0.920 0.912 0.976 2,409,795 0.9454 -2.56%
2015-05-04 0 1.170 1.170 1.180 1.120 1.170 3,200,000 3,650,080 1.1407 0.936 0.936 0.944 0.896 0.936 3,999,660 0.9126 6.36%
2015-04-30 0 1.100 1.090 1.110 1.060 1.110 1,178,000 1,280,760 1.0872 0.880 0.872 0.888 0.848 0.888 1,472,375 0.8699 2.80%
2015-04-29 0 1.070 1.070 1.080 1.050 1.120 1,902,000 2,045,100 1.0752 0.856 0.856 0.864 0.840 0.896 2,377,298 0.8603 -1.83%
2015-04-28 0 1.090 1.070 1.100 1.060 1.090 2,679,000 2,879,870 1.0750 0.872 0.856 0.880 0.848 0.872 3,348,466 0.8601 4.81%
2015-04-27 0 1.040 1.030 1.040 0.990 1.070 2,988,000 3,094,220 1.0355 0.832 0.824 0.832 0.792 0.856 3,734,683 0.8285 5.05%
2015-04-24 0 0.990 0.980 0.990 0.960 1.020 1,534,000 1,510,160 0.9845 0.792 0.784 0.792 0.768 0.816 1,917,337 0.7876 4.21%
2015-04-23 0 0.950 0.950 0.960 0.940 0.960 622,000 592,840 0.9531 0.760 0.760 0.768 0.752 0.768 777,434 0.7626 -1.04%
2015-04-22 0 0.960 0.940 0.970 0.950 0.970 472,000 451,160 0.9558 0.768 0.752 0.776 0.760 0.776 589,950 0.7647 -1.03%
2015-04-21 0 0.970 0.970 0.980 0.930 0.970 550,000 529,520 0.9628 0.776 0.776 0.784 0.744 0.776 687,442 0.7703 4.30%
2015-04-20 0 0.930 0.920 0.930 0.920 0.990 2,006,000 1,891,060 0.9427 0.744 0.736 0.744 0.736 0.792 2,507,287 0.7542 -7.00%
2015-04-17 0 1.000 0.990 1.000 0.990 1.030 2,296,000 2,309,100 1.0057 0.800 0.792 0.800 0.792 0.824 2,869,756 0.8046 -0.99%
2015-04-16 0 1.010 1.000 1.010 0.930 1.030 4,874,000 4,819,820 0.9889 0.808 0.800 0.808 0.744 0.824 6,091,983 0.7912 7.45%
2015-04-15 0 0.940 0.930 0.950 0.930 0.960 1,866,000 1,762,300 0.9444 0.752 0.744 0.760 0.744 0.768 2,332,302 0.7556 -2.08%
2015-04-14 0 0.960 0.950 0.960 0.920 0.980 2,706,000 2,573,440 0.9510 0.768 0.760 0.768 0.736 0.784 3,382,213 0.7609 -1.03%
2015-04-13 0 0.970 0.970 0.980 0.900 0.990 5,952,000 5,671,340 0.9528 0.776 0.776 0.784 0.720 0.792 7,439,368 0.7623 8.99%
2015-04-10 0 0.890 0.880 0.890 0.880 0.910 770,000 679,940 0.8830 0.712 0.704 0.712 0.704 0.728 962,418 0.7065 0.00%
2015-04-09 0 0.890 0.880 0.890 0.880 0.930 1,966,000 1,755,900 0.8931 0.712 0.704 0.712 0.704 0.744 2,457,291 0.7146 0.00%
2015-04-08 0 0.890 0.880 0.890 0.880 0.930 1,524,000 1,389,000 0.9114 0.712 0.704 0.712 0.704 0.744 1,904,838 0.7292 -2.20%
2015-04-02 0 0.910 0.900 0.910 0.820 0.940 6,460,000 5,792,820 0.8967 0.728 0.720 0.728 0.656 0.752 8,074,314 0.7174 8.33%
2015-04-01 0 0.840 0.830 0.840 0.820 0.840 620,000 517,480 0.8346 0.672 0.664 0.672 0.656 0.672 774,934 0.6678 1.20%
2015-03-31 0 0.830 0.830 0.840 0.820 0.850 354,000 296,120 0.8365 0.664 0.664 0.672 0.656 0.680 442,462 0.6693 -2.35%
2015-03-30 0 0.850 0.840 0.850 0.830 0.850 272,000 228,940 0.8417 0.680 0.672 0.680 0.664 0.680 339,971 0.6734 2.41%
2015-03-27 0 0.830 0.830 0.840 0.820 0.850 1,102,000 923,640 0.8381 0.664 0.664 0.672 0.656 0.680 1,377,383 0.6706 -3.49%
2015-03-26 0 0.860 0.850 0.860 0.840 0.880 1,418,000 1,216,700 0.8580 0.688 0.680 0.688 0.672 0.704 1,772,349 0.6865 -1.15%
2015-03-25 0 0.870 0.870 0.880 0.860 0.890 6,304,000 5,522,420 0.8760 0.696 0.696 0.704 0.688 0.712 7,879,331 0.7009 4.82%
2015-03-24 0 0.830 0.820 0.840 0.800 0.840 914,000 746,340 0.8166 0.664 0.656 0.672 0.640 0.672 1,142,403 0.6533 2.47%
2015-03-23 0 0.810 0.800 0.810 0.800 0.810 412,000 332,060 0.8060 0.648 0.640 0.648 0.640 0.648 514,956 0.6448 0.00%
2015-03-20 0 0.810 0.810 0.820 0.800 0.820 284,000 228,840 0.8058 0.648 0.648 0.656 0.640 0.656 354,970 0.6447 0.00%
2015-03-19 0 0.810 0.800 0.810 0.780 0.810 640,000 504,960 0.7890 0.648 0.640 0.648 0.624 0.648 799,932 0.6313 5.19%
2015-03-18 0 0.770 0.760 0.780 0.770 0.770 250,000 192,500 0.7700 0.616 0.608 0.624 0.616 0.616 312,473 0.6161 1.32%
2015-03-17 0 0.760 0.760 0.770 0.750 0.760 408,000 309,880 0.7595 0.608 0.608 0.616 0.600 0.608 509,957 0.6077 1.33%
2015-03-16 0 0.750 0.750 0.760 0.740 0.750 470,000 350,500 0.7457 0.600 0.600 0.608 0.592 0.600 587,450 0.5966 0.00%
2015-03-13 0 0.750 0.730 0.750 0.740 0.750 38,000 28,300 0.7447 0.600 0.584 0.600 0.592 0.600 47,496 0.5958 1.35%
2015-03-12 0 0.740 0.730 0.750 0.720 0.740 296,000 218,500 0.7382 0.592 0.584 0.600 0.576 0.592 369,969 0.5906 2.78%
2015-03-11 0 0.720 0.710 0.740 - - 0 0 - 0.576 0.568 0.592 - - 0 - 0.00%
2015-03-10 0 0.720 0.720 0.730 0.720 0.730 210,000 152,200 0.7248 0.576 0.576 0.584 0.576 0.584 262,478 0.5799 -1.37%
2015-03-09 0 0.730 0.730 0.740 0.710 0.740 140,000 101,260 0.7233 0.584 0.584 0.592 0.568 0.592 174,985 0.5787 0.00%
2015-03-06 0 0.730 0.710 0.740 0.710 0.730 44,000 31,400 0.7136 0.584 0.568 0.592 0.568 0.584 54,995 0.5710 2.82%
2015-03-05 0 0.710 0.710 0.730 0.710 0.740 64,000 46,140 0.7209 0.568 0.568 0.584 0.568 0.592 79,993 0.5768 -1.39%
2015-03-04 0 0.720 0.720 0.740 0.720 0.720 240,000 172,800 0.7200 0.576 0.576 0.592 0.576 0.576 299,975 0.5760 0.00%
2015-03-03 0 0.720 0.720 0.740 0.720 0.730 106,000 76,560 0.7223 0.576 0.576 0.592 0.576 0.584 132,489 0.5779 -1.37%
2015-03-02 0 0.730 0.720 0.750 0.720 0.740 224,000 163,500 0.7299 0.584 0.576 0.600 0.576 0.592 279,976 0.5840 -1.35%
2015-02-27 0 0.740 0.730 0.740 0.740 0.750 356,000 263,940 0.7414 0.592 0.584 0.592 0.592 0.600 444,962 0.5932 0.00%
2015-02-26 0 0.740 0.720 0.760 0.740 0.740 2,000 1,480 0.7400 0.592 0.576 0.608 0.592 0.592 2,500 0.5921 -2.63%
2015-02-25 0 0.760 0.740 0.760 0.760 0.760 20,000 15,200 0.7600 0.608 0.592 0.608 0.608 0.608 24,998 0.6081 1.33%
2015-02-24 0 0.750 0.720 0.750 0.720 0.760 90,000 65,820 0.7313 0.600 0.576 0.600 0.576 0.608 112,490 0.5851 4.17%
2015-02-23 0 0.720 0.720 0.750 0.720 0.720 12,000 8,640 0.7200 0.576 0.576 0.600 0.576 0.576 14,999 0.5760 -2.70%
2015-02-18 0 0.740 0.730 0.750 0.740 0.740 10,000 7,400 0.7400 0.592 0.584 0.600 0.592 0.592 12,499 0.5921 1.37%
2015-02-17 0 0.730 0.730 0.740 - - 0 0 - 0.584 0.584 0.592 - - 0 - 1.39%
2015-02-16 0 0.720 0.710 0.740 - - 0 0 - 0.576 0.568 0.592 - - 0 - 0.00%
2015-02-13 0 0.720 0.720 0.730 0.720 0.720 46,000 33,120 0.7200 0.576 0.576 0.584 0.576 0.576 57,495 0.5760 0.00%
2015-02-12 0 0.720 0.720 0.730 0.720 0.720 58,000 41,760 0.7200 0.576 0.576 0.584 0.576 0.576 72,494 0.5760 -1.37%
2015-02-11 0 0.730 0.710 0.730 - - 0 0 - 0.584 0.568 0.584 - - 0 - 0.00%
2015-02-10 0 0.730 0.700 0.730 0.730 0.730 70,000 51,100 0.7300 0.584 0.560 0.584 0.584 0.584 87,493 0.5840 1.39%
2015-02-09 0 0.720 0.710 0.730 0.720 0.740 278,000 201,040 0.7232 0.576 0.568 0.584 0.576 0.592 347,470 0.5786 1.41%
2015-02-06 0 0.710 0.710 0.730 0.710 0.710 80,000 56,800 0.7100 0.568 0.568 0.584 0.568 0.568 99,992 0.5680 -2.74%
2015-02-05 0 0.730 0.700 0.730 - - 0 0 - 0.584 0.560 0.584 - - 0 - 0.00%
2015-02-04 0 0.730 0.700 0.730 0.700 0.750 16,000 11,620 0.7263 0.584 0.560 0.584 0.560 0.600 19,998 0.5810 1.39%
2015-02-03 0 0.720 0.700 0.720 - - 0 0 - 0.576 0.560 0.576 - - 0 - 0.00%
2015-02-02 0 0.720 0.700 0.720 - - 0 0 - 0.576 0.560 0.576 - - 0 - -1.37%
2015-01-30 0 0.730 0.720 0.740 - - 0 0 - 0.584 0.576 0.592 - - 0 - 0.00%
2015-01-29 0 0.730 0.710 0.730 0.710 0.730 202,000 145,160 0.7186 0.584 0.568 0.584 0.568 0.584 252,479 0.5749 1.39%
2015-01-28 0 0.720 0.720 0.730 0.720 0.730 184,000 132,920 0.7224 0.576 0.576 0.584 0.576 0.584 229,980 0.5780 0.00%
2015-01-27 0 0.720 0.700 0.720 0.700 0.730 1,510,000 1,070,760 0.7091 0.576 0.560 0.576 0.560 0.584 1,887,340 0.5673 -1.37%
2015-01-26 0 0.730 0.730 0.740 0.730 0.730 312,000 227,760 0.7300 0.584 0.584 0.592 0.584 0.584 389,967 0.5840 -2.67%
2015-01-23 0 0.750 0.740 0.760 0.750 0.750 82,000 61,500 0.7500 0.600 0.592 0.608 0.600 0.600 102,491 0.6001 -1.32%
2015-01-22 0 0.760 0.740 0.780 - - 0 0 - 0.608 0.592 0.624 - - 0 - 0.00%
2015-01-21 0 0.760 0.740 0.760 0.740 0.760 694,000 517,940 0.7463 0.608 0.592 0.608 0.592 0.608 867,426 0.5971 1.33%
2015-01-20 0 0.750 0.730 0.750 - - 0 0 - 0.600 0.584 0.600 - - 0 - 0.00%
2015-01-19 0 0.750 0.750 0.760 0.740 0.750 220,000 162,820 0.7401 0.600 0.600 0.608 0.592 0.600 274,977 0.5921 -2.60%
2015-01-16 0 0.770 0.750 0.770 0.750 0.780 220,000 168,660 0.7666 0.616 0.600 0.616 0.600 0.624 274,977 0.6134 0.00%
2015-01-15 0 0.770 0.750 0.770 0.750 0.770 250,000 190,060 0.7602 0.616 0.600 0.616 0.600 0.616 312,473 0.6082 0.00%
2015-01-14 0 0.770 0.760 0.800 0.770 0.770 10,000 7,700 0.7700 0.616 0.608 0.640 0.616 0.616 12,499 0.6161 0.00%
2015-01-13 0 0.770 0.760 0.790 - - 0 0 - 0.616 0.608 0.632 - - 0 - 0.00%
2015-01-12 0 0.770 0.760 0.770 0.770 0.780 70,000 54,100 0.7729 0.616 0.608 0.616 0.616 0.624 87,493 0.6183 -1.28%
2015-01-09 0 0.780 0.770 0.790 0.760 0.780 138,000 106,800 0.7739 0.624 0.616 0.632 0.608 0.624 172,485 0.6192 0.00%
2015-01-08 0 0.780 0.770 0.780 0.770 0.780 516,000 401,580 0.7783 0.624 0.616 0.624 0.616 0.624 644,945 0.6227 -1.27%
2015-01-07 0 0.790 0.770 0.790 0.760 0.790 56,000 42,740 0.7632 0.632 0.616 0.632 0.608 0.632 69,994 0.6106 1.28%
2015-01-06 0 0.780 0.770 0.790 0.740 0.780 226,000 172,160 0.7618 0.624 0.616 0.632 0.592 0.624 282,476 0.6095 4.00%
2015-01-05 0 0.750 0.750 0.770 0.750 0.770 126,000 96,420 0.7652 0.600 0.600 0.616 0.600 0.616 157,487 0.6122 -1.32%
2015-01-02 0 0.760 0.760 0.770 0.760 0.770 412,000 314,360 0.7630 0.608 0.608 0.616 0.608 0.616 514,956 0.6105 0.00%
2014-12-31 0 0.760 0.760 0.770 0.730 0.760 166,000 122,660 0.7389 0.608 0.608 0.616 0.584 0.608 207,482 0.5912 1.33%
2014-12-30 0 0.750 0.750 0.760 0.740 0.750 150,000 112,380 0.7492 0.600 0.600 0.608 0.592 0.600 187,484 0.5994 0.00%
2014-12-29 0 0.750 0.750 0.760 0.730 0.760 536,000 400,280 0.7468 0.600 0.600 0.608 0.584 0.608 669,943 0.5975 -2.60%
2014-12-24 0 0.770 0.760 0.780 - - 0 0 - 0.616 0.608 0.624 - - 0 - 0.00%
2014-12-23 0 0.770 0.760 0.780 0.770 0.780 70,000 54,500 0.7786 0.616 0.608 0.624 0.616 0.624 87,493 0.6229 1.32%
2014-12-22 0 0.760 0.750 0.770 0.750 0.770 994,000 754,480 0.7590 0.608 0.600 0.616 0.600 0.616 1,242,394 0.6073 -1.30%
2014-12-19 0 0.770 0.760 0.790 0.760 0.780 938,000 720,080 0.7677 0.616 0.608 0.632 0.608 0.624 1,172,400 0.6142 0.00%
2014-12-18 0 0.770 0.750 0.770 0.770 0.790 196,000 152,820 0.7797 0.616 0.600 0.616 0.616 0.632 244,979 0.6238 -2.53%
2014-12-17 0 0.790 0.780 0.790 0.770 0.790 194,000 151,440 0.7806 0.632 0.624 0.632 0.616 0.632 242,479 0.6245 -2.47%
2014-12-16 0 0.810 0.800 0.810 0.810 0.810 22,000 17,820 0.8100 0.648 0.640 0.648 0.648 0.648 27,498 0.6481 1.25%
2014-12-15 0 0.800 0.790 0.810 0.790 0.800 220,000 174,940 0.7952 0.640 0.632 0.648 0.632 0.640 274,977 0.6362 -1.23%
2014-12-12 0 0.810 0.810 0.820 0.800 0.810 246,000 198,200 0.8057 0.648 0.648 0.656 0.640 0.648 307,474 0.6446 -2.41%
2014-12-11 0 0.830 0.800 0.830 0.800 0.830 144,000 118,280 0.8214 0.664 0.640 0.664 0.640 0.664 179,985 0.6572 0.00%
2014-12-10 0 0.830 0.810 0.830 0.800 0.830 446,000 364,440 0.8171 0.664 0.648 0.664 0.640 0.664 557,453 0.6538 2.47%
2014-12-09 0 0.810 0.800 0.810 0.790 0.810 732,000 580,700 0.7933 0.648 0.640 0.648 0.632 0.648 914,922 0.6347 0.00%
2014-12-08 0 0.810 0.800 0.810 0.810 0.830 164,000 133,080 0.8115 0.648 0.640 0.648 0.648 0.664 204,983 0.6492 -1.22%
2014-12-05 0 0.820 0.810 0.820 0.800 0.850 1,088,000 889,100 0.8172 0.656 0.648 0.656 0.640 0.680 1,359,885 0.6538 -3.53%
2014-12-04 0 0.850 0.850 0.860 0.840 0.860 716,000 612,060 0.8548 0.680 0.680 0.688 0.672 0.688 894,924 0.6839 0.00%
2014-12-03 0 0.850 0.840 0.850 0.830 0.890 1,058,000 901,720 0.8523 0.680 0.672 0.680 0.664 0.712 1,322,388 0.6819 0.00%
2014-12-02 0 0.850 0.850 0.870 0.810 0.890 2,562,000 2,182,900 0.8520 0.680 0.680 0.696 0.648 0.712 3,202,228 0.6817 6.25%
2014-12-01 0 0.800 0.790 0.810 0.790 0.860 1,452,000 1,186,080 0.8169 0.640 0.632 0.648 0.632 0.688 1,814,846 0.6535 -3.61%
2014-11-28 0 0.830 0.820 0.830 0.810 0.840 920,000 758,280 0.8242 0.664 0.656 0.664 0.648 0.672 1,149,902 0.6594 -1.19%
2014-11-27 0 0.840 0.820 0.840 0.830 0.850 476,000 397,960 0.8361 0.672 0.656 0.672 0.664 0.680 594,949 0.6689 -2.33%
2014-11-26 0 0.860 0.840 0.860 0.850 0.860 838,000 713,940 0.8520 0.688 0.672 0.688 0.680 0.688 1,047,411 0.6816 1.18%
2014-11-25 0 0.850 0.830 0.850 0.810 0.870 2,222,000 1,877,660 0.8450 0.680 0.664 0.680 0.648 0.696 2,777,264 0.6761 6.25%
2014-11-24 0 0.800 0.800 0.810 0.800 0.830 1,224,000 994,360 0.8124 0.640 0.640 0.648 0.640 0.664 1,529,870 0.6500 -1.23%
2014-11-21 0 0.810 0.790 0.810 0.780 0.820 1,468,000 1,162,160 0.7917 0.648 0.632 0.648 0.624 0.656 1,834,844 0.6334 1.25%
2014-11-20 0 0.800 0.800 0.810 0.800 0.820 384,000 308,700 0.8039 0.640 0.640 0.648 0.640 0.656 479,959 0.6432 -3.61%
2014-11-19 0 0.830 0.820 0.830 0.790 0.830 486,000 398,880 0.8207 0.664 0.656 0.664 0.632 0.664 607,448 0.6566 5.06%
2014-11-18 0 0.790 0.790 0.810 0.780 0.800 1,402,000 1,102,920 0.7867 0.632 0.632 0.648 0.624 0.640 1,752,351 0.6294 -1.25%
2014-11-17 0 0.800 0.800 0.810 0.800 0.840 728,000 587,860 0.8075 0.640 0.640 0.648 0.640 0.672 909,923 0.6461 -5.88%
2014-11-14 0 0.850 0.840 0.860 0.840 0.850 270,000 227,200 0.8415 0.680 0.672 0.688 0.672 0.680 337,471 0.6732 0.00%
2014-11-13 0 0.850 0.850 0.860 0.850 0.870 648,000 559,880 0.8640 0.680 0.680 0.688 0.680 0.696 809,931 0.6913 0.00%
2014-11-12 0 0.850 0.850 0.860 0.840 0.880 990,000 851,380 0.8600 0.680 0.680 0.688 0.672 0.704 1,237,395 0.6880 1.19%
2014-11-11 0 0.840 0.840 0.850 0.820 0.850 748,000 626,960 0.8382 0.672 0.672 0.680 0.656 0.680 934,921 0.6706 2.44%
2014-11-10 0 0.820 0.820 0.830 0.810 0.830 276,000 227,080 0.8228 0.656 0.656 0.664 0.648 0.664 344,971 0.6583 0.00%
2014-11-07 0 0.820 0.810 0.820 0.800 0.860 3,948,000 3,284,980 0.8321 0.656 0.648 0.656 0.640 0.688 4,934,581 0.6657 2.50%
2014-11-06 0 0.800 0.800 0.820 0.800 0.820 272,000 219,560 0.8072 0.640 0.640 0.656 0.640 0.656 339,971 0.6458 0.00%
2014-11-05 0 0.800 0.790 0.800 0.800 0.810 254,000 204,600 0.8055 0.640 0.632 0.640 0.640 0.648 317,473 0.6445 1.27%
2014-11-04 0 0.790 0.790 0.800 0.790 0.800 362,000 286,180 0.7906 0.632 0.632 0.640 0.632 0.640 452,462 0.6325 -1.25%
2014-11-03 0 0.800 0.780 0.810 0.800 0.800 240,000 192,000 0.8000 0.640 0.624 0.648 0.640 0.640 299,975 0.6401 0.00%
2014-10-31 0 0.800 0.790 0.810 0.790 0.830 354,000 284,660 0.8041 0.640 0.632 0.648 0.632 0.664 442,462 0.6434 0.00%
2014-10-30 0 0.800 0.790 0.810 0.800 0.820 1,564,000 1,253,420 0.8014 0.640 0.632 0.648 0.640 0.656 1,954,834 0.6412 0.00%
2014-10-29 0 0.800 0.780 0.800 0.780 0.800 602,000 473,600 0.7867 0.640 0.624 0.640 0.624 0.640 752,436 0.6294 2.56%
2014-10-28 0 0.780 0.770 0.790 0.760 0.820 574,000 444,080 0.7737 0.624 0.616 0.632 0.608 0.656 717,439 0.6190 2.63%
2014-10-27 0 0.760 0.760 0.780 0.750 0.780 1,540,000 1,175,940 0.7636 0.608 0.608 0.624 0.600 0.624 1,924,837 0.6109 -3.80%
2014-10-24 0 0.790 0.790 0.800 0.790 0.790 74,000 58,460 0.7900 0.632 0.632 0.640 0.632 0.632 92,492 0.6321 0.00%
2014-10-23 0 0.790 0.780 0.790 0.780 0.800 1,758,000 1,381,820 0.7860 0.632 0.624 0.632 0.624 0.640 2,197,313 0.6289 -1.25%
2014-10-22 0 0.800 0.800 0.820 0.800 0.830 480,000 387,540 0.8074 0.640 0.640 0.656 0.640 0.664 599,949 0.6460 -3.61%
2014-10-21 0 0.830 0.810 0.830 0.810 0.830 10,000 8,140 0.8140 0.664 0.648 0.664 0.648 0.664 12,499 0.6513 1.22%
2014-10-20 0 0.820 0.820 0.830 0.810 0.830 210,000 170,160 0.8103 0.656 0.656 0.664 0.648 0.664 262,478 0.6483 0.00%
2014-10-17 0 0.820 0.810 0.830 0.810 0.820 112,000 91,640 0.8182 0.656 0.648 0.664 0.648 0.656 139,988 0.6546 -1.20%
2014-10-16 0 0.830 0.810 0.830 0.810 0.830 790,000 644,840 0.8163 0.664 0.648 0.664 0.648 0.664 987,416 0.6531 -1.19%
2014-10-15 0 0.840 0.830 0.840 0.830 0.870 38,000 31,700 0.8342 0.672 0.664 0.672 0.664 0.696 47,496 0.6674 0.00%
2014-10-14 0 0.840 0.840 0.860 0.840 0.870 66,000 55,940 0.8476 0.672 0.672 0.688 0.672 0.696 82,493 0.6781 1.20%
2014-10-13 0 0.830 0.830 0.840 0.820 0.840 384,000 319,280 0.8315 0.664 0.664 0.672 0.656 0.672 479,959 0.6652 -1.19%
2014-10-10 0 0.840 0.840 0.850 0.840 0.870 174,000 149,160 0.8572 0.672 0.672 0.680 0.672 0.696 217,482 0.6859 -3.45%
2014-10-09 0 0.870 0.870 0.880 0.830 0.890 392,000 336,400 0.8582 0.696 0.696 0.704 0.664 0.712 489,958 0.6866 6.10%
2014-10-08 0 0.820 0.820 0.850 0.820 0.840 48,000 39,640 0.8258 0.656 0.656 0.680 0.656 0.672 59,995 0.6607 0.00%
2014-10-07 0 0.820 0.820 0.840 0.820 0.850 164,000 136,320 0.8312 0.656 0.656 0.672 0.656 0.680 204,983 0.6650 -2.38%
2014-10-06 0 0.840 0.830 0.840 0.810 0.840 412,000 339,180 0.8233 0.672 0.664 0.672 0.648 0.672 514,956 0.6587 3.70%
2014-10-03 0 0.810 0.810 0.840 0.800 0.800 14,000 11,300 0.8071 0.648 0.648 0.672 0.640 0.640 17,499 0.6458 0.00%
2014-09-30 0 0.810 0.800 0.840 0.800 0.830 724,000 591,620 0.8172 0.648 0.640 0.672 0.640 0.664 904,923 0.6538 -3.57%
2014-09-29 0 0.840 0.830 0.850 0.820 0.850 1,590,000 1,337,800 0.8414 0.672 0.664 0.680 0.656 0.680 1,987,331 0.6732 -5.62%
2014-09-26 0 0.890 0.870 0.890 0.880 0.950 274,000 246,280 0.8988 0.712 0.696 0.712 0.704 0.760 342,471 0.7191 -3.26%
2014-09-25 0 0.920 0.910 0.930 0.910 0.920 182,000 167,140 0.9184 0.736 0.728 0.744 0.728 0.736 227,481 0.7347 0.00%
2014-09-24 0 0.920 0.910 0.920 0.910 0.950 542,000 497,980 0.9188 0.736 0.728 0.736 0.728 0.760 677,442 0.7351 0.00%
2014-09-23 0 0.920 0.900 0.920 0.900 0.940 124,000 112,540 0.9076 0.736 0.720 0.736 0.720 0.752 154,987 0.7261 0.00%
2014-09-22 0 0.920 0.920 0.930 0.910 0.920 222,000 203,800 0.9180 0.736 0.736 0.744 0.728 0.736 277,476 0.7345 -1.08%
2014-09-19 0 0.930 0.920 0.930 0.930 0.940 1,258,000 1,178,680 0.9369 0.744 0.736 0.744 0.744 0.752 1,572,366 0.7496 -1.06%
2014-09-18 0 0.940 0.940 0.950 0.940 0.980 1,706,000 1,622,580 0.9511 0.752 0.752 0.760 0.752 0.784 2,132,319 0.7609 -1.05%
2014-09-17 0 0.950 0.940 0.960 0.920 0.970 1,250,000 1,193,920 0.9551 0.760 0.752 0.768 0.736 0.776 1,562,367 0.7642 3.26%
2014-09-16 0 0.920 0.910 0.920 0.900 0.920 530,000 485,100 0.9153 0.736 0.728 0.736 0.720 0.736 662,444 0.7323 0.00%
2014-09-15 0 0.920 0.920 0.930 0.890 0.940 2,150,000 1,965,820 0.9143 0.736 0.736 0.744 0.712 0.752 2,687,272 0.7315 -3.16%
2014-09-12 0 0.950 0.940 0.960 0.930 0.960 1,128,000 1,068,400 0.9472 0.760 0.752 0.768 0.744 0.768 1,409,880 0.7578 1.06%
2014-09-11 0 0.940 0.930 0.950 0.930 0.990 1,018,000 966,240 0.9492 0.752 0.744 0.760 0.744 0.792 1,272,392 0.7594 -2.08%
2014-09-10 0 0.960 0.950 0.960 0.930 0.970 1,572,000 1,489,940 0.9478 0.768 0.760 0.768 0.744 0.776 1,964,833 0.7583 0.00%
2014-09-08 0 0.960 0.950 0.970 0.870 1.000 6,540,000 6,288,040 0.9615 0.768 0.760 0.776 0.696 0.800 8,174,306 0.7692 7.87%
2014-09-05 0 0.890 0.880 0.900 0.860 0.900 1,250,000 1,106,760 0.8854 0.712 0.704 0.720 0.688 0.720 1,562,367 0.7084 2.30%
2014-09-04 0 0.870 0.870 0.880 0.850 0.880 822,000 710,260 0.8641 0.696 0.696 0.704 0.680 0.704 1,027,413 0.6913 2.35%
2014-09-03 0 0.850 0.850 0.870 0.850 0.870 788,000 675,780 0.8576 0.680 0.680 0.696 0.680 0.696 984,916 0.6861 -0.58%
2014-09-02 0 0.890 0.880 0.890 0.860 0.890 740,000 645,740 0.8726 0.684 0.676 0.684 0.661 0.684 962,784 0.6707 2.30%
2014-09-01 0 0.870 0.870 0.880 0.870 0.900 622,000 546,700 0.8789 0.669 0.669 0.676 0.669 0.692 809,259 0.6756 -1.14%
2014-08-29 0 0.880 0.870 0.880 0.840 0.920 2,492,000 2,185,340 0.8769 0.676 0.669 0.676 0.646 0.707 3,242,239 0.6740 3.53%
2014-08-28 0 0.850 0.840 0.850 0.840 0.860 1,196,000 1,014,940 0.8486 0.653 0.646 0.653 0.646 0.661 1,556,067 0.6522 0.00%
2014-08-27 0 0.850 0.840 0.850 0.840 0.870 342,000 291,960 0.8537 0.653 0.646 0.653 0.646 0.669 444,962 0.6561 -1.16%
2014-08-26 0 0.860 0.840 0.860 0.840 0.860 586,000 498,480 0.8506 0.661 0.646 0.661 0.646 0.661 762,421 0.6538 0.00%
2014-08-25 0 0.860 0.860 0.870 0.830 0.880 1,592,000 1,370,640 0.8610 0.661 0.661 0.669 0.638 0.676 2,071,286 0.6617 2.38%
2014-08-22 0 0.840 0.830 0.850 0.840 0.860 1,252,000 1,060,800 0.8473 0.646 0.638 0.653 0.646 0.661 1,628,926 0.6512 -1.18%
2014-08-21 0 0.850 0.850 0.860 0.850 0.880 1,630,000 1,393,500 0.8549 0.653 0.653 0.661 0.653 0.676 2,120,726 0.6571 -3.41%
2014-08-20 0 0.880 0.870 0.890 0.840 0.890 2,574,000 2,239,120 0.8699 0.676 0.669 0.684 0.646 0.684 3,348,926 0.6686 3.53%
2014-08-19 0 0.850 0.840 0.860 0.840 0.870 3,018,000 2,579,960 0.8549 0.653 0.646 0.661 0.646 0.669 3,926,596 0.6570 0.00%
2014-08-18 0 0.850 0.840 0.850 0.800 0.940 13,916,000 12,087,380 0.8686 0.653 0.646 0.653 0.615 0.722 18,105,538 0.6676 -9.57%
2014-08-15 0 0.940 0.940 0.950 0.930 1.140 28,918,000 29,765,000 1.0293 0.722 0.722 0.730 0.715 0.876 37,624,027 0.7911 8.05%
2014-08-14 0 0.870 0.860 0.880 0.800 0.880 3,870,000 3,296,300 0.8518 0.669 0.661 0.676 0.615 0.676 5,035,099 0.6547 8.75%
2014-08-13 0 0.800 0.800 0.810 0.790 0.810 312,000 250,120 0.8017 0.615 0.615 0.623 0.607 0.623 405,930 0.6162 -1.23%
2014-08-12 0 0.810 0.800 0.810 0.800 0.810 428,000 343,780 0.8032 0.623 0.615 0.623 0.615 0.623 556,853 0.6174 1.25%
2014-08-11 0 0.800 0.790 0.810 0.780 0.810 1,314,000 1,048,080 0.7976 0.615 0.607 0.623 0.600 0.623 1,709,592 0.6131 1.27%
2014-08-08 0 0.790 0.790 0.800 0.790 0.790 198,000 156,420 0.7900 0.607 0.607 0.615 0.607 0.607 257,610 0.6072 0.00%
2014-08-07 0 0.790 0.780 0.790 0.780 0.790 272,000 212,780 0.7823 0.607 0.600 0.607 0.600 0.607 353,888 0.6013 0.00%
2014-08-06 0 0.790 0.790 0.800 0.790 0.810 352,000 278,120 0.7901 0.607 0.607 0.615 0.607 0.623 457,973 0.6073 -1.25%
2014-08-05 0 0.800 0.800 0.810 0.790 0.830 1,542,000 1,251,840 0.8118 0.615 0.615 0.623 0.607 0.638 2,006,233 0.6240 1.27%
2014-08-04 0 0.790 0.790 0.800 0.780 0.800 240,000 190,320 0.7930 0.607 0.607 0.615 0.600 0.615 312,254 0.6095 0.00%
2014-08-01 0 0.790 0.790 0.800 0.780 0.800 592,000 466,020 0.7872 0.607 0.607 0.615 0.600 0.615 770,227 0.6050 0.00%
2014-07-31 0 0.790 0.790 0.800 0.780 0.800 210,300 166,157 0.7901 0.607 0.607 0.615 0.600 0.615 273,613 0.6073 0.00%
2014-07-30 0 0.790 0.780 0.790 0.770 0.800 524,000 408,340 0.7793 0.607 0.600 0.607 0.592 0.615 681,755 0.5990 -1.25%
2014-07-29 0 0.800 0.770 0.800 0.760 0.800 1,242,000 968,560 0.7798 0.615 0.592 0.615 0.584 0.615 1,615,915 0.5994 1.27%
2014-07-28 0 0.790 0.780 0.790 0.770 0.810 1,596,000 1,252,700 0.7849 0.607 0.600 0.607 0.592 0.623 2,076,490 0.6033 -1.25%
2014-07-25 0 0.800 0.790 0.810 0.780 0.820 1,186,000 949,180 0.8003 0.615 0.607 0.623 0.600 0.630 1,543,056 0.6151 -1.23%
2014-07-24 0 0.810 0.810 0.820 0.810 0.850 1,444,000 1,192,300 0.8257 0.623 0.623 0.630 0.623 0.653 1,878,729 0.6346 -2.41%
2014-07-23 0 0.830 0.830 0.840 0.820 0.870 1,316,000 1,099,460 0.8355 0.638 0.638 0.646 0.630 0.669 1,712,194 0.6421 -2.35%
2014-07-22 0 0.850 0.830 0.850 0.820 0.860 522,000 436,660 0.8365 0.653 0.638 0.653 0.630 0.661 679,153 0.6429 2.41%
2014-07-21 0 0.830 0.830 0.840 0.820 0.890 662,000 561,000 0.8474 0.638 0.638 0.646 0.630 0.684 861,301 0.6513 -4.60%
2014-07-18 0 0.870 0.860 0.870 0.830 0.870 520,000 445,960 0.8576 0.669 0.661 0.669 0.638 0.669 676,551 0.6592 2.35%
2014-07-17 0 0.850 0.840 0.850 0.820 0.870 2,276,000 1,936,140 0.8507 0.653 0.646 0.653 0.630 0.669 2,961,210 0.6538 2.41%
2014-07-16 0 0.830 0.820 0.830 0.800 0.830 1,780,000 1,451,860 0.8157 0.638 0.630 0.638 0.615 0.638 2,315,885 0.6269 2.47%
2014-07-15 0 0.810 0.810 0.820 0.800 0.820 446,000 362,120 0.8119 0.623 0.623 0.630 0.615 0.630 580,272 0.6241 -1.22%
2014-07-14 0 0.820 0.810 0.820 0.800 0.830 1,304,000 1,059,940 0.8128 0.630 0.623 0.630 0.615 0.638 1,696,581 0.6248 0.00%
2014-07-11 0 0.820 0.810 0.830 0.800 0.850 5,816,000 4,802,720 0.8258 0.630 0.623 0.638 0.615 0.653 7,566,960 0.6347 3.80%
2014-07-10 0 0.790 0.780 0.790 0.780 0.800 918,000 718,800 0.7830 0.607 0.600 0.607 0.600 0.615 1,194,372 0.6018 2.60%
2014-07-09 0 0.770 0.760 0.780 0.760 0.770 654,000 498,940 0.7629 0.592 0.584 0.600 0.584 0.592 850,893 0.5864 2.67%
2014-07-08 0 0.750 0.750 0.760 0.750 0.770 766,000 584,060 0.7625 0.576 0.576 0.584 0.576 0.592 996,611 0.5860 -2.60%
2014-07-07 0 0.770 0.760 0.770 0.740 0.780 1,318,000 1,007,160 0.7642 0.592 0.584 0.592 0.569 0.600 1,714,796 0.5873 4.05%
2014-07-04 0 0.740 0.730 0.740 0.730 0.760 754,000 558,300 0.7405 0.569 0.561 0.569 0.561 0.584 980,999 0.5691 0.00%
2014-07-03 0 0.740 0.740 0.750 0.730 0.740 716,000 527,240 0.7364 0.569 0.569 0.576 0.561 0.569 931,558 0.5660 0.00%
2014-07-02 0 0.740 0.730 0.740 0.720 0.770 2,666,000 1,992,160 0.7472 0.569 0.561 0.569 0.553 0.592 3,468,624 0.5743 -1.33%
2014-06-30 0 0.750 0.720 0.750 0.720 0.770 890,000 653,260 0.7340 0.576 0.553 0.576 0.553 0.592 1,157,943 0.5642 1.35%
2014-06-27 0 0.740 0.740 0.750 0.730 0.740 874,000 646,620 0.7398 0.569 0.569 0.576 0.561 0.569 1,137,126 0.5686 -1.33%
2014-06-26 0 0.750 0.750 0.760 0.710 0.770 1,910,000 1,411,820 0.7392 0.576 0.576 0.584 0.546 0.592 2,485,023 0.5681 -1.32%
2014-06-25 0 0.760 0.740 0.770 0.740 0.800 2,016,000 1,542,600 0.7652 0.584 0.569 0.592 0.569 0.615 2,622,935 0.5881 -2.56%
2014-06-24 0 0.780 0.780 0.790 0.740 0.820 7,746,000 6,091,100 0.7864 0.600 0.600 0.607 0.569 0.630 10,078,004 0.6044 5.41%
2014-06-23 0 0.740 0.740 0.750 0.700 0.740 1,188,000 853,280 0.7182 0.569 0.569 0.576 0.538 0.569 1,545,658 0.5520 5.71%
2014-06-20 0 0.700 0.690 0.700 0.690 0.700 198,000 137,820 0.6961 0.538 0.530 0.538 0.530 0.538 257,610 0.5350 0.00%
2014-06-19 0 0.700 0.690 0.700 0.690 0.720 992,000 695,360 0.7010 0.538 0.530 0.538 0.530 0.553 1,290,651 0.5388 1.45%
2014-06-18 0 0.690 0.680 0.700 0.680 0.690 408,000 280,540 0.6876 0.530 0.523 0.538 0.523 0.530 530,832 0.5285 2.99%
2014-06-17 0 0.670 0.670 0.690 0.670 0.680 358,000 240,660 0.6722 0.515 0.515 0.530 0.515 0.523 465,779 0.5167 -2.90%
2014-06-16 0 0.690 0.680 0.700 0.680 0.690 62,000 42,760 0.6897 0.530 0.523 0.538 0.523 0.530 80,666 0.5301 1.47%
2014-06-13 0 0.680 0.670 0.680 0.680 0.680 100,000 68,000 0.6800 0.523 0.515 0.523 0.523 0.523 130,106 0.5227 -1.45%
2014-06-12 0 0.690 0.690 0.700 0.660 0.720 530,000 363,320 0.6855 0.530 0.530 0.538 0.507 0.553 689,561 0.5269 -2.82%
2014-06-11 0 0.710 0.690 0.710 0.690 0.710 74,000 51,400 0.6946 0.546 0.530 0.546 0.530 0.546 96,278 0.5339 0.00%
2014-06-10 0 0.710 0.680 0.710 0.680 0.710 272,000 186,800 0.6868 0.546 0.523 0.546 0.523 0.546 353,888 0.5279 0.00%
2014-06-09 0 0.710 0.700 0.720 0.700 0.710 408,000 288,580 0.7073 0.546 0.538 0.553 0.538 0.546 530,832 0.5436 0.00%
2014-06-06 0 0.710 0.690 0.710 0.700 0.710 70,000 49,100 0.7014 0.546 0.530 0.546 0.538 0.546 91,074 0.5391 4.41%
2014-06-05 0 0.680 0.680 0.700 0.680 0.700 160,000 111,200 0.6950 0.523 0.523 0.538 0.523 0.538 208,169 0.5342 -5.56%
2014-06-04 0 0.720 0.710 0.720 0.710 0.740 666,000 479,180 0.7195 0.553 0.546 0.553 0.546 0.569 866,505 0.5530 2.86%
2014-06-03 0 0.700 0.690 0.700 0.680 0.720 522,000 367,140 0.7033 0.538 0.530 0.538 0.523 0.553 679,153 0.5406 2.94%
2014-05-30 0 0.680 0.670 0.680 0.690 0.700 786,000 542,620 0.6904 0.523 0.515 0.523 0.530 0.538 1,022,632 0.5306 4.62%
2014-05-29 0 0.650 0.650 0.670 0.650 0.710 828,000 554,440 0.6696 0.500 0.500 0.515 0.500 0.546 1,077,277 0.5147 -8.45%
2014-05-28 0 0.710 0.710 0.720 0.700 0.740 286,000 204,400 0.7147 0.546 0.546 0.553 0.538 0.569 372,103 0.5493 -1.39%
2014-05-27 0 0.720 0.720 0.730 0.680 0.750 2,278,000 1,661,020 0.7292 0.553 0.553 0.561 0.523 0.576 2,963,813 0.5604 5.88%
2014-05-26 0 0.680 0.660 0.670 0.630 0.690 480,000 315,620 0.6575 0.523 0.507 0.515 0.484 0.530 624,508 0.5054 7.94%
2014-05-23 0 0.630 0.630 0.640 0.630 0.640 192,000 121,100 0.6307 0.484 0.484 0.492 0.484 0.492 249,803 0.4848 -3.08%
2014-05-22 0 0.650 0.630 0.650 0.610 0.660 568,000 361,340 0.6362 0.500 0.484 0.500 0.469 0.507 739,002 0.4890 8.33%
2014-05-21 0 0.600 0.600 0.620 0.590 0.600 94,000 56,180 0.5977 0.461 0.461 0.477 0.453 0.461 122,300 0.4594 0.00%
2014-05-20 0 0.600 0.600 0.610 0.600 0.600 30,000 18,000 0.6000 0.461 0.461 0.469 0.461 0.461 39,032 0.4612 -1.64%
2014-05-19 0 0.610 0.590 0.610 - - 0 0 - 0.469 0.453 0.469 - - 0 - 0.00%
2014-05-16 0 0.610 0.590 0.610 0.610 0.610 48,000 29,280 0.6100 0.469 0.453 0.469 0.469 0.469 62,451 0.4688 0.00%
2014-05-15 0 0.610 0.590 0.610 - - 0 0 - 0.469 0.453 0.469 - - 0 - 0.00%
2014-05-14 0 0.610 0.590 0.610 0.580 0.610 658,000 390,900 0.5941 0.469 0.453 0.469 0.446 0.469 856,097 0.4566 -1.61%
2014-05-13 0 0.620 0.600 0.620 0.600 0.640 182,000 112,720 0.6193 0.477 0.461 0.477 0.461 0.492 236,793 0.4760 0.00%
2014-05-12 0 0.620 0.620 0.630 0.600 0.640 292,000 181,320 0.6210 0.477 0.477 0.484 0.461 0.492 379,909 0.4773 5.08%
2014-05-09 0 0.590 0.590 0.600 0.590 0.620 702,000 423,040 0.6026 0.453 0.453 0.461 0.453 0.477 913,343 0.4632 -4.84%
2014-05-08 0 0.620 0.610 0.620 0.620 0.630 180,000 111,900 0.6217 0.477 0.469 0.477 0.477 0.484 234,191 0.4778 -1.59%
2014-05-07 0 0.630 0.630 0.650 0.630 0.650 164,000 104,180 0.6352 0.484 0.484 0.500 0.484 0.500 213,374 0.4883 0.00%
2014-05-05 0 0.630 0.630 0.640 0.630 0.630 110,000 69,300 0.6300 0.484 0.484 0.492 0.484 0.484 143,116 0.4842 0.00%
2014-05-02 0 0.630 0.630 0.640 0.620 0.650 204,000 126,800 0.6216 0.484 0.484 0.492 0.477 0.500 265,416 0.4777 -1.56%
2014-04-30 0 0.640 0.630 0.640 0.640 0.650 220,000 142,400 0.6473 0.492 0.484 0.492 0.492 0.500 286,233 0.4975 -3.03%
2014-04-29 0 0.660 0.650 0.660 0.660 0.660 210,000 138,600 0.6600 0.507 0.500 0.507 0.507 0.507 273,222 0.5073 -1.49%
2014-04-28 0 0.670 0.650 0.670 0.660 0.690 236,000 157,180 0.6660 0.515 0.500 0.515 0.507 0.530 307,050 0.5119 0.00%
2014-04-25 0 0.670 0.670 0.680 0.670 0.680 26,000 17,580 0.6762 0.515 0.515 0.523 0.515 0.523 33,828 0.5197 -2.90%
2014-04-24 0 0.690 0.680 0.710 0.690 0.690 50,000 34,500 0.6900 0.530 0.523 0.546 0.530 0.530 65,053 0.5303 0.00%
2014-04-23 0 0.690 0.680 0.700 0.690 0.690 50,000 34,500 0.6900 0.530 0.523 0.538 0.530 0.530 65,053 0.5303 -1.43%
2014-04-22 0 0.700 0.680 0.700 0.650 0.700 474,000 318,920 0.6728 0.538 0.523 0.538 0.500 0.538 616,702 0.5171 7.69%
2014-04-17 0 0.650 0.650 0.670 0.650 0.660 48,000 31,260 0.6513 0.500 0.500 0.515 0.500 0.507 62,451 0.5006 0.00%
2014-04-16 0 0.650 0.650 0.660 0.650 0.660 456,000 299,200 0.6561 0.500 0.500 0.507 0.500 0.507 593,283 0.5043 -1.52%
2014-04-15 0 0.660 0.640 0.660 0.640 0.660 156,000 100,680 0.6454 0.507 0.492 0.507 0.492 0.507 202,965 0.4960 3.13%
2014-04-14 0 0.640 0.630 0.650 0.630 0.650 410,000 262,680 0.6407 0.492 0.484 0.500 0.484 0.500 533,434 0.4924 -1.54%
2014-04-11 0 0.650 0.630 0.650 0.640 0.670 910,000 600,240 0.6596 0.500 0.484 0.500 0.492 0.515 1,183,964 0.5070 -4.41%
2014-04-10 0 0.680 0.670 0.680 0.670 0.680 216,000 145,880 0.6754 0.523 0.515 0.523 0.515 0.523 281,029 0.5191 0.00%
2014-04-09 0 0.680 0.660 0.690 0.660 0.680 532,000 355,620 0.6685 0.523 0.507 0.530 0.507 0.523 692,163 0.5138 0.00%
2014-04-08 0 0.680 0.670 0.690 0.670 0.690 354,000 240,120 0.6783 0.523 0.515 0.530 0.515 0.530 460,575 0.5213 0.00%
2014-04-07 0 0.680 0.680 0.700 0.680 0.680 14,000 9,520 0.6800 0.523 0.523 0.538 0.523 0.523 18,215 0.5227 -1.45%
2014-04-04 0 0.690 0.680 0.700 0.680 0.710 514,000 353,620 0.6880 0.530 0.523 0.538 0.523 0.546 668,744 0.5288 0.00%
2014-04-03 0 0.690 0.680 0.690 0.670 0.710 954,000 649,400 0.6807 0.530 0.523 0.530 0.515 0.546 1,241,210 0.5232 -5.48%
2014-04-02 0 0.730 0.720 0.730 0.720 0.740 508,000 367,700 0.7238 0.561 0.553 0.561 0.553 0.569 660,938 0.5563 2.82%
2014-04-01 0 0.710 0.710 0.720 0.700 0.710 44,000 31,160 0.7082 0.546 0.546 0.553 0.538 0.546 57,247 0.5443 2.90%
2014-03-31 0 0.690 0.690 0.710 0.680 0.700 338,000 233,780 0.6917 0.530 0.530 0.546 0.523 0.538 439,758 0.5316 -1.43%
2014-03-28 0 0.700 0.700 0.720 0.670 0.740 602,000 427,600 0.7103 0.538 0.538 0.553 0.515 0.569 783,238 0.5459 1.45%
2014-03-27 0 0.690 0.680 0.690 0.670 0.700 1,470,000 1,006,340 0.6846 0.530 0.523 0.530 0.515 0.538 1,912,557 0.5262 -4.17%
2014-03-26 0 0.720 0.710 0.720 0.690 0.730 652,000 457,100 0.7011 0.553 0.546 0.553 0.530 0.561 848,291 0.5388 1.41%
2014-03-25 0 0.710 0.700 0.710 0.700 0.770 1,174,000 841,460 0.7167 0.546 0.538 0.546 0.538 0.592 1,527,443 0.5509 -5.33%
2014-03-24 0 0.750 0.740 0.750 0.730 0.780 1,204,000 902,040 0.7492 0.576 0.569 0.576 0.561 0.600 1,566,475 0.5758 1.35%
2014-03-21 0 0.740 0.740 0.760 0.730 0.790 1,416,000 1,056,680 0.7462 0.569 0.569 0.584 0.561 0.607 1,842,300 0.5736 -5.13%
2014-03-20 0 0.780 0.760 0.780 0.750 0.810 2,430,000 1,872,420 0.7705 0.600 0.584 0.600 0.576 0.623 3,161,574 0.5922 -3.70%
2014-03-19 0 0.810 0.810 0.820 0.800 0.860 1,484,000 1,223,760 0.8246 0.623 0.623 0.630 0.615 0.661 1,930,772 0.6338 -5.81%
2014-03-18 0 0.860 0.830 0.860 0.830 0.910 4,922,000 4,271,700 0.8679 0.661 0.638 0.661 0.638 0.699 6,403,813 0.6671 1.18%
2014-03-17 0 0.850 0.840 0.860 0.760 0.900 5,424,000 4,661,020 0.8593 0.653 0.646 0.661 0.584 0.692 7,056,944 0.6605 6.25%
2014-03-14 0 0.800 0.790 0.800 0.690 0.850 8,902,000 6,927,140 0.7782 0.615 0.607 0.615 0.530 0.653 11,582,028 0.5981 0.00%
2014-03-13 0 0.800 0.780 0.800 0.670 0.840 5,652,000 4,297,300 0.7603 0.615 0.600 0.615 0.515 0.646 7,353,586 0.5844 17.65%
2014-03-12 0 0.680 0.670 0.680 0.660 0.740 4,190,000 2,957,120 0.7058 0.523 0.515 0.523 0.507 0.569 5,451,438 0.5424 1.49%
2014-03-11 0 0.670 0.660 0.670 0.650 0.670 700,000 464,200 0.6631 0.515 0.507 0.515 0.500 0.515 910,741 0.5097 1.52%
2014-03-10 0 0.660 0.640 0.650 0.640 0.660 906,000 588,500 0.6496 0.507 0.492 0.500 0.492 0.507 1,178,760 0.4993 4.76%
2014-03-07 0 0.630 0.620 0.630 0.630 0.680 3,922,000 2,508,980 0.6397 0.484 0.477 0.484 0.484 0.523 5,102,754 0.4917 -7.35%
2014-03-06 0 0.680 0.680 0.690 0.660 0.700 2,608,000 1,775,300 0.6807 0.523 0.523 0.530 0.507 0.538 3,393,162 0.5232 -2.86%
2014-03-05 0 0.700 0.690 0.700 0.690 0.720 1,584,000 1,106,780 0.6987 0.538 0.530 0.538 0.530 0.553 2,060,878 0.5370 -1.41%
2014-03-04 0 0.710 0.700 0.710 0.700 0.730 2,642,000 1,879,720 0.7115 0.546 0.538 0.546 0.538 0.561 3,437,398 0.5468 0.00%
2014-03-03 0 0.710 0.700 0.720 0.700 0.750 1,798,000 1,283,200 0.7137 0.546 0.538 0.553 0.538 0.576 2,339,304 0.5485 -1.39%
2014-02-28 0 0.720 0.720 0.730 0.680 0.780 7,216,000 5,262,340 0.7293 0.553 0.553 0.561 0.523 0.600 9,388,442 0.5605 7.46%
2014-02-27 0 0.670 0.670 0.690 0.670 0.710 1,412,000 978,180 0.6928 0.515 0.515 0.530 0.515 0.546 1,837,095 0.5325 -4.29%
2014-02-26 0 0.700 0.690 0.700 0.690 0.720 2,070,000 1,466,400 0.7084 0.538 0.530 0.538 0.530 0.553 2,693,192 0.5445 -1.41%
2014-02-25 0 0.710 0.710 0.720 0.710 0.790 2,292,000 1,710,520 0.7463 0.546 0.546 0.553 0.546 0.607 2,982,027 0.5736 -4.05%
2014-02-24 0 0.740 0.740 0.750 0.720 0.790 1,412,000 1,042,940 0.7386 0.569 0.569 0.576 0.553 0.607 1,837,095 0.5677 -5.13%
2014-02-21 0 0.780 0.780 0.800 0.780 0.840 2,936,000 2,338,740 0.7966 0.600 0.600 0.615 0.600 0.646 3,819,909 0.6123 -4.88%
2014-02-20 0 0.820 0.820 0.830 0.820 0.900 10,754,000 9,124,580 0.8485 0.630 0.630 0.638 0.630 0.692 13,991,589 0.6521 -1.20%
2014-02-19 0 0.830 0.820 0.830 0.710 0.850 18,330,000 14,555,300 0.7941 0.638 0.630 0.638 0.546 0.653 23,848,413 0.6103 20.29%
2014-02-18 0 0.690 0.680 0.690 0.680 0.740 2,738,000 1,945,460 0.7105 0.530 0.523 0.530 0.523 0.569 3,562,300 0.5461 1.47%
2014-02-17 0 0.680 0.680 0.690 0.620 0.730 5,870,000 4,026,180 0.6859 0.523 0.523 0.530 0.477 0.561 7,637,217 0.5272 11.48%
2014-02-14 0 0.610 0.590 0.610 0.580 0.610 272,000 162,520 0.5975 0.469 0.453 0.469 0.446 0.469 353,888 0.4592 3.39%
2014-02-13 0 0.590 0.580 0.610 - - 0 0 - 0.453 0.446 0.469 - - 0 - 0.00%
2014-02-12 0 0.590 0.590 0.610 0.590 0.620 1,010,000 605,680 0.5997 0.453 0.453 0.469 0.453 0.477 1,314,070 0.4609 -1.67%
2014-02-11 0 0.600 0.590 0.610 0.550 0.610 694,000 412,100 0.5938 0.461 0.453 0.469 0.423 0.469 902,935 0.4564 3.45%
2014-02-10 0 0.580 0.560 0.590 - - 0 0 - 0.446 0.430 0.453 - - 0 - 0.00%
2014-02-07 0 0.580 0.560 0.580 0.570 0.580 78,000 44,640 0.5723 0.446 0.430 0.446 0.438 0.446 101,483 0.4399 1.75%
2014-02-06 0 0.570 0.560 0.580 0.570 0.570 40,000 22,800 0.5700 0.438 0.430 0.446 0.438 0.438 52,042 0.4381 1.79%
2014-02-05 0 0.560 0.560 0.590 0.550 0.610 334,000 193,740 0.5801 0.430 0.430 0.453 0.423 0.469 434,554 0.4458 0.00%
2014-02-04 0 0.560 0.600 0.610 0.560 0.600 32,000 18,600 0.5813 0.430 0.461 0.469 0.430 0.461 41,634 0.4468 -1.75%
2014-01-30 0 0.570 0.570 0.590 0.570 0.590 40,000 23,400 0.5850 0.438 0.438 0.453 0.438 0.453 52,042 0.4496 -3.39%
2014-01-29 0 0.590 0.580 0.590 0.560 0.590 332,000 191,660 0.5773 0.453 0.446 0.453 0.430 0.453 431,952 0.4437 5.36%
2014-01-28 0 0.560 0.560 0.570 0.560 0.560 38,000 21,280 0.5600 0.430 0.430 0.438 0.430 0.430 49,440 0.4304 0.00%
2014-01-27 0 0.560 0.550 0.560 - - 0 0 - 0.430 0.423 0.430 - - 0 - 0.00%
2014-01-24 0 0.560 0.550 0.560 0.560 0.580 234,000 131,200 0.5607 0.430 0.423 0.430 0.430 0.446 304,448 0.4309 0.00%
2014-01-23 0 0.560 0.560 0.580 0.560 0.570 256,000 144,120 0.5630 0.430 0.430 0.446 0.430 0.438 333,071 0.4327 -1.75%
2014-01-22 0 0.570 0.560 0.570 0.560 0.580 876,000 500,180 0.5710 0.438 0.430 0.438 0.430 0.446 1,139,728 0.4389 -1.72%
2014-01-21 0 0.580 0.580 0.590 0.580 0.580 806,000 467,480 0.5800 0.446 0.446 0.453 0.446 0.446 1,048,654 0.4458 0.00%
2014-01-20 0 0.580 0.580 0.600 0.580 0.620 622,000 363,600 0.5846 0.446 0.446 0.461 0.446 0.477 809,259 0.4493 0.00%
2014-01-17 0 0.580 0.580 0.590 0.570 0.590 500,000 287,860 0.5757 0.446 0.446 0.453 0.438 0.453 650,530 0.4425 0.00%
2014-01-16 0 0.580 0.570 0.580 0.580 0.590 140,000 81,600 0.5829 0.446 0.438 0.446 0.446 0.453 182,148 0.4480 1.75%
2014-01-15 0 0.570 0.570 0.590 0.570 0.590 418,000 240,640 0.5757 0.438 0.438 0.453 0.438 0.453 543,843 0.4425 0.00%
2014-01-14 0 0.570 0.570 0.580 0.570 0.580 402,000 233,100 0.5799 0.438 0.438 0.446 0.438 0.446 523,026 0.4457 -5.00%
2014-01-13 0 0.600 0.590 0.600 0.590 0.610 372,000 223,980 0.6021 0.461 0.453 0.461 0.453 0.469 483,994 0.4628 -1.64%
2014-01-10 0 0.610 0.610 0.620 0.610 0.630 302,000 187,700 0.6215 0.469 0.469 0.477 0.469 0.484 392,920 0.4777 -1.61%
2014-01-09 0 0.620 0.610 0.620 0.580 0.640 996,000 601,340 0.6038 0.477 0.469 0.477 0.446 0.492 1,295,855 0.4640 3.33%
2014-01-08 0 0.600 0.590 0.600 0.570 0.610 438,000 260,140 0.5939 0.461 0.453 0.461 0.438 0.469 569,864 0.4565 3.45%
2014-01-07 0 0.580 0.560 0.590 0.560 0.590 748,000 424,900 0.5680 0.446 0.430 0.453 0.430 0.453 973,192 0.4366 -1.69%
2014-01-06 0 0.590 0.590 0.600 0.530 0.590 278,000 154,640 0.5563 0.453 0.453 0.461 0.407 0.453 361,694 0.4275 1.72%
2014-01-03 0 0.580 0.580 0.590 0.580 0.600 800,000 468,420 0.5855 0.446 0.446 0.453 0.446 0.461 1,040,847 0.4500 -3.33%
2014-01-02 0 0.600 0.600 0.610 0.600 0.610 342,000 207,240 0.6060 0.461 0.461 0.469 0.461 0.469 444,962 0.4657 -3.23%
2013-12-31 0 0.620 0.620 0.630 0.610 0.640 174,000 106,920 0.6145 0.477 0.477 0.484 0.469 0.492 226,384 0.4723 0.00%
2013-12-30 0 0.620 0.610 0.620 0.600 0.630 428,000 264,940 0.6190 0.477 0.469 0.477 0.461 0.484 556,853 0.4758 5.08%
2013-12-27 0 0.590 0.580 0.600 0.580 0.650 726,000 427,820 0.5893 0.453 0.446 0.461 0.446 0.500 944,569 0.4529 1.72%
2013-12-24 0 0.580 0.580 0.600 0.580 0.600 278,000 164,460 0.5916 0.446 0.446 0.461 0.446 0.461 361,694 0.4547 -3.33%
2013-12-23 0 0.600 0.590 0.600 0.580 0.600 410,000 239,200 0.5834 0.461 0.453 0.461 0.446 0.461 533,434 0.4484 0.00%
2013-12-20 0 0.600 0.600 0.610 0.600 0.600 332,000 199,200 0.6000 0.461 0.461 0.469 0.461 0.461 431,952 0.4612 -4.76%
2013-12-19 0 0.630 0.600 0.630 0.600 0.640 476,000 294,580 0.6189 0.484 0.461 0.484 0.461 0.492 619,304 0.4757 -1.56%
2013-12-18 0 0.640 0.630 0.640 0.620 0.650 1,494,000 941,820 0.6304 0.492 0.484 0.492 0.477 0.500 1,943,782 0.4845 -1.54%
2013-12-17 0 0.650 0.630 0.650 0.620 0.660 558,000 352,420 0.6316 0.500 0.484 0.500 0.477 0.507 725,991 0.4854 0.00%
2013-12-16 0 0.650 0.630 0.660 0.640 0.650 372,000 240,300 0.6460 0.500 0.484 0.507 0.492 0.500 483,994 0.4965 0.00%
2013-12-13 0 0.650 0.650 0.670 0.650 0.650 100,000 65,000 0.6500 0.500 0.500 0.515 0.500 0.500 130,106 0.4996 -2.99%
2013-12-12 0 0.670 0.660 0.670 0.670 0.700 1,030,000 691,800 0.6717 0.515 0.507 0.515 0.515 0.538 1,340,091 0.5162 -4.29%
2013-12-11 0 0.700 0.690 0.700 0.690 0.700 572,000 397,800 0.6955 0.538 0.530 0.538 0.530 0.538 744,206 0.5345 -1.41%
2013-12-10 0 0.710 0.690 0.710 0.690 0.710 862,000 604,180 0.7009 0.546 0.530 0.546 0.530 0.546 1,121,513 0.5387 1.43%
2013-12-09 0 0.700 0.690 0.700 0.690 0.720 1,404,000 974,620 0.6942 0.538 0.530 0.538 0.530 0.553 1,826,687 0.5335 1.45%
2013-12-06 0 0.690 0.690 0.700 0.690 0.720 918,000 646,000 0.7037 0.530 0.530 0.538 0.530 0.553 1,194,372 0.5409 -1.43%
2013-12-05 0 0.700 0.690 0.710 0.690 0.750 1,194,000 837,520 0.7014 0.538 0.530 0.546 0.530 0.576 1,553,465 0.5391 -2.78%
2013-12-04 0 0.720 0.720 0.730 0.700 0.750 1,412,000 1,035,920 0.7337 0.553 0.553 0.561 0.538 0.576 1,837,095 0.5639 0.00%
2013-12-03 0 0.720 0.710 0.720 0.700 0.720 728,000 515,260 0.7078 0.553 0.546 0.553 0.538 0.553 947,171 0.5440 -1.37%
2013-12-02 0 0.730 0.720 0.730 0.710 0.770 2,994,000 2,197,880 0.7341 0.561 0.553 0.561 0.546 0.592 3,895,371 0.5642 7.35%
2013-11-29 0 0.680 0.670 0.690 0.670 0.690 140,000 95,160 0.6797 0.523 0.515 0.530 0.515 0.530 182,148 0.5224 0.00%
2013-11-28 0 0.680 0.670 0.680 0.650 0.680 1,244,000 832,620 0.6693 0.523 0.515 0.523 0.500 0.523 1,618,518 0.5144 -1.45%
2013-11-27 0 0.690 0.680 0.700 0.680 0.700 922,000 630,360 0.6837 0.530 0.523 0.538 0.523 0.538 1,199,576 0.5255 1.47%
2013-11-26 0 0.680 0.680 0.700 0.680 0.720 796,000 552,180 0.6937 0.523 0.523 0.538 0.523 0.553 1,035,643 0.5332 -1.45%
2013-11-25 0 0.690 0.690 0.700 0.670 0.700 550,000 376,180 0.6840 0.530 0.530 0.538 0.515 0.538 715,582 0.5257 -1.43%
2013-11-22 0 0.700 0.700 0.710 0.690 0.740 1,436,000 1,018,920 0.7096 0.538 0.538 0.546 0.530 0.569 1,868,321 0.5454 -5.41%
2013-11-21 0 0.740 0.730 0.740 0.730 0.780 3,472,000 2,608,880 0.7514 0.569 0.561 0.569 0.561 0.600 4,517,277 0.5775 5.71%
2013-11-20 0 0.700 0.690 0.700 0.680 0.720 2,738,000 1,907,500 0.6967 0.538 0.530 0.538 0.523 0.553 3,562,300 0.5355 0.00%
2013-11-19 0 0.700 0.680 0.700 0.680 0.700 240,000 165,840 0.6910 0.538 0.523 0.538 0.523 0.538 312,254 0.5311 0.00%
2013-11-18 0 0.700 0.690 0.700 0.690 0.720 1,246,000 873,400 0.7010 0.538 0.530 0.538 0.530 0.553 1,621,120 0.5388 -2.78%
2013-11-15 0 0.720 0.710 0.720 0.700 0.740 760,000 546,180 0.7187 0.553 0.546 0.553 0.538 0.569 988,805 0.5524 0.00%
2013-11-14 0 0.720 0.720 0.740 0.700 0.760 2,370,000 1,740,820 0.7345 0.553 0.553 0.569 0.538 0.584 3,083,510 0.5646 1.41%
2013-11-13 0 0.710 0.710 0.720 0.710 0.760 1,000,000 731,340 0.7313 0.546 0.546 0.553 0.546 0.584 1,301,059 0.5621 -5.33%
2013-11-12 0 0.750 0.740 0.750 0.740 0.770 1,614,000 1,222,140 0.7572 0.576 0.569 0.576 0.569 0.592 2,099,909 0.5820 -1.32%
2013-11-11 0 0.760 0.750 0.760 0.750 0.810 2,874,000 2,212,640 0.7699 0.584 0.576 0.584 0.576 0.623 3,739,244 0.5917 -1.30%
2013-11-08 0 0.770 0.770 0.780 0.710 0.790 2,738,000 2,088,740 0.7629 0.592 0.592 0.600 0.546 0.607 3,562,300 0.5863 5.48%
2013-11-07 0 0.730 0.730 0.740 0.730 0.770 1,772,000 1,321,520 0.7458 0.561 0.561 0.569 0.561 0.592 2,305,477 0.5732 -3.95%
2013-11-06 0 0.760 0.760 0.770 0.740 0.810 5,418,000 4,234,340 0.7815 0.584 0.584 0.592 0.569 0.623 7,049,138 0.6007 1.33%
2013-11-05 0 0.750 0.750 0.760 0.680 0.770 5,594,000 4,160,720 0.7438 0.576 0.576 0.584 0.523 0.592 7,278,125 0.5717 7.14%
2013-11-04 0 0.700 0.700 0.710 0.700 0.740 1,118,000 793,980 0.7102 0.538 0.538 0.546 0.538 0.569 1,454,584 0.5458 -5.41%
2013-11-01 0 0.740 0.720 0.740 0.720 0.780 6,414,000 4,811,420 0.7501 0.569 0.553 0.569 0.553 0.600 8,344,993 0.5766 1.37%
2013-10-31 0 0.730 0.720 0.740 0.640 0.750 5,254,000 3,665,280 0.6976 0.561 0.553 0.569 0.492 0.576 6,835,764 0.5362 10.61%
2013-10-30 0 0.660 0.650 0.660 0.620 0.660 2,584,000 1,654,120 0.6401 0.507 0.500 0.507 0.477 0.507 3,361,937 0.4920 10.00%
2013-10-29 0 0.600 0.600 0.610 0.590 0.640 2,020,000 1,233,400 0.6106 0.461 0.461 0.469 0.453 0.492 2,628,139 0.4693 -4.76%
2013-10-28 0 0.630 0.630 0.640 0.630 0.660 1,138,000 736,480 0.6472 0.484 0.484 0.492 0.484 0.507 1,480,605 0.4974 -5.97%
2013-10-25 0 0.670 0.660 0.670 0.620 0.690 4,548,000 2,995,200 0.6586 0.515 0.507 0.515 0.477 0.530 5,917,217 0.5062 4.69%
2013-10-24 0 0.640 0.630 0.640 0.590 0.650 2,610,000 1,610,000 0.6169 0.492 0.484 0.492 0.453 0.500 3,395,764 0.4741 6.67%
2013-10-23 0 0.600 0.580 0.600 0.580 0.650 3,236,000 1,959,640 0.6056 0.461 0.446 0.461 0.446 0.500 4,210,227 0.4654 -7.69%
2013-10-22 0 0.650 0.640 0.650 0.630 0.650 1,042,000 667,520 0.6406 0.500 0.492 0.500 0.484 0.500 1,355,704 0.4924 0.00%
2013-10-21 0 0.650 0.650 0.660 0.620 0.670 3,990,000 2,594,440 0.6502 0.500 0.500 0.507 0.477 0.515 5,191,226 0.4998 4.84%
2013-10-18 0 0.620 0.610 0.620 0.610 0.750 29,930,000 20,254,460 0.6767 0.477 0.469 0.477 0.469 0.576 38,940,699 0.5201 -29.55%
2013-10-17 0 0.880 0.870 0.890 0.750 0.990 25,568,000 22,294,960 0.8720 0.676 0.669 0.684 0.576 0.761 33,265,479 0.6702 18.92%
2013-10-16 0 0.740 0.720 0.730 0.580 0.740 13,244,000 9,006,740 0.6801 0.569 0.553 0.561 0.446 0.569 17,231,227 0.5227 25.42%
2013-10-15 0 0.590 0.590 0.600 0.560 0.620 2,722,000 1,620,260 0.5952 0.453 0.453 0.461 0.430 0.477 3,541,483 0.4575 5.36%
2013-10-11 0 0.560 0.550 0.570 0.530 0.560 596,000 328,160 0.5506 0.430 0.423 0.438 0.407 0.430 775,431 0.4232 3.70%
2013-10-10 0 0.540 0.540 0.560 0.540 0.560 1,110,000 605,400 0.5454 0.415 0.415 0.430 0.415 0.430 1,444,176 0.4192 -6.90%
2013-10-09 0 0.580 0.570 0.580 0.550 0.580 748,000 425,400 0.5687 0.446 0.438 0.446 0.423 0.446 973,192 0.4371 1.75%
2013-10-08 0 0.570 0.560 0.570 0.510 0.620 6,646,000 3,832,040 0.5766 0.438 0.430 0.438 0.392 0.477 8,646,839 0.4432 14.00%
2013-10-07 0 0.500 0.490 0.500 0.490 0.510 672,000 336,220 0.5003 0.384 0.377 0.384 0.377 0.392 874,312 0.3846 0.00%
2013-10-04 0 0.500 0.485 0.500 0.500 0.500 50,000 25,000 0.5000 0.384 0.373 0.384 0.384 0.384 65,053 0.3843 2.04%
2013-10-03 0 0.490 0.480 0.495 0.475 0.490 562,000 269,170 0.4790 0.377 0.369 0.380 0.365 0.377 731,195 0.3681 -2.00%
2013-10-02 0 0.500 0.490 0.500 0.500 0.500 100,000 50,000 0.5000 0.384 0.377 0.384 0.384 0.384 130,106 0.3843 -1.96%
2013-09-30 0 0.510 0.490 0.510 0.500 0.510 72,000 36,660 0.5092 0.392 0.377 0.392 0.384 0.392 93,676 0.3913 0.00%
2013-09-27 0 0.510 0.485 0.510 0.490 0.510 1,554,000 761,800 0.4902 0.392 0.373 0.392 0.377 0.392 2,021,846 0.3768 2.00%
2013-09-26 0 0.500 0.485 0.510 - - 0 0 - 0.384 0.373 0.392 - - 0 - 0.00%
2013-09-25 0 0.500 0.485 0.500 0.490 0.510 502,000 250,520 0.4990 0.384 0.373 0.384 0.377 0.392 653,132 0.3836 -1.96%
2013-09-24 0 0.510 0.500 0.510 0.500 0.520 948,000 487,740 0.5145 0.392 0.384 0.392 0.384 0.400 1,233,404 0.3954 4.08%
2013-09-23 0 0.490 0.490 0.500 0.490 0.500 194,000 96,900 0.4995 0.377 0.377 0.384 0.377 0.384 252,405 0.3839 -7.55%
2013-09-19 0 0.530 0.510 0.530 0.500 0.540 662,000 345,420 0.5218 0.407 0.392 0.407 0.384 0.415 861,301 0.4010 3.92%
2013-09-18 0 0.510 0.510 0.530 0.490 0.540 2,584,000 1,338,410 0.5180 0.392 0.392 0.407 0.377 0.415 3,361,937 0.3981 5.15%
2013-09-17 0 0.485 0.475 0.485 - - 0 0 - 0.373 0.365 0.373 - - 0 - 0.00%
2013-09-16 0 0.485 0.485 0.490 0.460 0.485 450,000 212,760 0.4728 0.373 0.373 0.377 0.354 0.373 585,477 0.3634 1.04%
2013-09-13 0 0.480 0.465 0.480 0.480 0.480 2,000 960 0.4800 0.369 0.357 0.369 0.369 0.369 2,602 0.3689 0.00%
2013-09-12 0 0.480 0.470 0.480 0.465 0.480 130,000 61,590 0.4738 0.369 0.361 0.369 0.357 0.369 169,138 0.3641 0.00%
2013-09-11 0 0.480 0.470 0.480 0.480 0.480 100,000 48,000 0.4800 0.369 0.361 0.369 0.369 0.369 130,106 0.3689 0.00%
2013-09-10 0 0.480 0.475 0.480 0.480 0.480 182,000 87,360 0.4800 0.369 0.365 0.369 0.369 0.369 236,793 0.3689 -1.03%
2013-09-09 0 0.485 0.480 0.485 0.485 0.495 570,000 278,930 0.4894 0.373 0.369 0.373 0.373 0.380 741,604 0.3761 -2.02%
2013-09-06 0 0.495 0.485 0.495 0.460 0.520 798,000 395,530 0.4957 0.380 0.373 0.380 0.354 0.400 1,038,245 0.3810 10.00%
2013-09-05 0 0.450 0.450 0.465 0.445 0.460 160,000 72,670 0.4542 0.346 0.346 0.357 0.342 0.354 208,169 0.3491 2.27%
2013-09-04 0 0.440 0.440 0.475 0.440 0.440 10,000 4,400 0.4400 0.338 0.338 0.365 0.338 0.338 13,011 0.3382 0.46%
2013-09-03 0 0.460 0.450 0.480 0.460 0.460 146,000 67,160 0.4600 0.337 0.329 0.351 0.337 0.337 199,496 0.3366 1.10%
2013-09-02 0 0.455 0.455 0.470 0.450 0.455 154,000 69,870 0.4537 0.333 0.333 0.344 0.329 0.333 210,427 0.3320 -1.09%
2013-08-30 0 0.460 0.460 0.480 0.460 0.480 266,000 122,890 0.4620 0.337 0.337 0.351 0.337 0.351 363,465 0.3381 0.00%
2013-08-29 0 0.460 0.460 0.470 0.455 0.460 100,000 45,880 0.4588 0.337 0.337 0.344 0.333 0.337 136,641 0.3358 -2.13%
2013-08-28 0 0.470 0.455 0.480 0.470 0.470 50,000 23,500 0.4700 0.344 0.333 0.351 0.344 0.344 68,320 0.3440 1.08%
2013-08-27 0 0.465 0.455 0.480 - - 0 0 - 0.340 0.333 0.351 - - 0 - 0.00%
2013-08-26 0 0.465 0.450 0.470 0.450 0.465 150,000 69,000 0.4600 0.340 0.329 0.344 0.329 0.340 204,961 0.3366 1.09%
2013-08-23 0 0.460 0.455 0.475 - - 0 0 - 0.337 0.333 0.348 - - 0 - 0.00%
2013-08-22 0 0.460 0.450 0.465 0.455 0.460 42,000 19,290 0.4593 0.337 0.329 0.340 0.333 0.337 57,389 0.3361 1.10%
2013-08-21 0 0.455 0.455 0.460 0.450 0.470 366,000 166,200 0.4541 0.333 0.333 0.337 0.329 0.344 500,106 0.3323 -2.15%
2013-08-20 0 0.465 0.460 0.470 0.465 0.485 272,000 128,770 0.4734 0.340 0.337 0.344 0.340 0.355 371,663 0.3465 -4.12%
2013-08-19 0 0.485 0.475 0.485 0.470 0.485 86,000 40,610 0.4722 0.355 0.348 0.355 0.344 0.355 117,511 0.3456 -1.02%
2013-08-16 0 0.490 0.475 0.490 0.475 0.495 50,000 24,370 0.4874 0.359 0.348 0.359 0.348 0.362 68,320 0.3567 5.38%
2013-08-15 0 0.465 0.465 0.480 0.450 0.490 258,000 121,810 0.4721 0.340 0.340 0.351 0.329 0.359 352,534 0.3455 2.20%
2013-08-13 0 0.455 0.455 0.460 0.450 0.460 624,000 286,040 0.4584 0.333 0.333 0.337 0.329 0.337 852,639 0.3355 -1.09%
2013-08-12 0 0.460 0.455 0.465 0.450 0.460 200,000 90,360 0.4518 0.337 0.333 0.340 0.329 0.337 273,282 0.3306 -2.13%
2013-08-09 0 0.470 0.455 0.470 - - 0 0 - 0.344 0.333 0.344 - - 0 - 0.00%
2013-08-08 0 0.470 0.450 0.480 0.450 0.470 200,000 91,720 0.4586 0.344 0.329 0.351 0.329 0.344 273,282 0.3356 2.17%
2013-08-07 0 0.460 0.455 0.470 0.440 0.465 490,000 223,850 0.4568 0.337 0.333 0.344 0.322 0.340 669,540 0.3343 -5.15%
2013-08-06 0 0.485 0.475 0.485 0.475 0.485 16,000 7,700 0.4813 0.355 0.348 0.355 0.348 0.355 21,863 0.3522 -1.02%
2013-08-05 0 0.490 0.475 0.490 0.480 0.490 118,000 56,820 0.4815 0.359 0.348 0.359 0.351 0.359 161,236 0.3524 3.16%
2013-08-02 0 0.475 0.475 0.485 0.465 0.475 86,000 40,230 0.4678 0.348 0.348 0.355 0.340 0.348 117,511 0.3424 0.00%
2013-08-01 0 0.475 0.475 0.500 0.475 0.475 4,000 1,900 0.4750 0.348 0.348 0.366 0.348 0.348 5,466 0.3476 -4.04%
2013-07-31 0 0.495 0.485 0.495 0.480 0.495 206,000 100,940 0.4900 0.362 0.355 0.362 0.351 0.362 281,480 0.3586 -1.00%
2013-07-30 0 0.500 0.500 0.510 0.500 0.530 118,000 59,980 0.5083 0.366 0.366 0.373 0.366 0.388 161,236 0.3720 -5.66%
2013-07-29 0 0.530 0.520 0.530 0.500 0.530 532,000 274,480 0.5159 0.388 0.381 0.388 0.366 0.388 726,930 0.3776 6.00%
2013-07-26 0 0.500 0.495 0.510 0.500 0.520 732,000 368,820 0.5039 0.366 0.362 0.373 0.366 0.381 1,000,211 0.3687 -3.85%
2013-07-25 0 0.520 0.510 0.520 0.455 0.540 4,932,000 2,474,720 0.5018 0.381 0.373 0.381 0.333 0.395 6,739,130 0.3672 18.18%
2013-07-24 0 0.440 0.435 0.455 0.440 0.455 116,000 51,970 0.4480 0.322 0.318 0.333 0.322 0.333 158,503 0.3279 -2.22%
2013-07-23 0 0.450 0.445 0.460 - - 0 0 - 0.329 0.326 0.337 - - 0 - 0.00%
2013-07-22 0 0.450 0.450 0.460 0.450 0.455 940,000 423,030 0.4500 0.329 0.329 0.337 0.329 0.333 1,284,425 0.3294 0.00%
2013-07-19 0 0.450 0.440 0.455 - - 0 0 - 0.329 0.322 0.333 - - 0 - 0.00%
2013-07-18 0 0.450 0.445 0.455 0.450 0.460 638,000 291,390 0.4567 0.329 0.326 0.333 0.329 0.337 871,769 0.3343 -2.17%
2013-07-17 0 0.460 0.455 0.460 0.450 0.460 544,000 245,780 0.4518 0.337 0.333 0.337 0.329 0.337 743,327 0.3306 0.00%
2013-07-16 0 0.460 0.455 0.460 0.440 0.500 492,000 224,300 0.4559 0.337 0.333 0.337 0.322 0.366 672,273 0.3336 1.10%
2013-07-15 0 0.455 0.445 0.455 0.455 0.455 50,000 22,750 0.4550 0.333 0.326 0.333 0.333 0.333 68,320 0.3330 0.00%
2013-07-12 0 0.455 0.440 0.455 0.440 0.455 200,000 89,950 0.4498 0.333 0.322 0.333 0.322 0.333 273,282 0.3291 3.41%
2013-07-11 0 0.440 0.435 0.465 - - 0 0 - 0.322 0.318 0.340 - - 0 - 0.00%
2013-07-10 0 0.440 0.435 0.455 - - 290,000 127,600 0.4400 0.322 0.318 0.333 - - 396,259 0.3220 0.00%
2013-07-09 0 0.440 0.435 0.470 0.440 0.440 100,000 44,000 0.4400 0.322 0.318 0.344 0.322 0.322 136,641 0.3220 -4.35%
2013-07-08 0 0.460 0.440 0.460 0.435 0.460 240,000 108,800 0.4533 0.337 0.322 0.337 0.318 0.337 327,938 0.3318 2.22%
2013-07-05 0 0.450 0.440 0.460 0.450 0.450 50,000 22,500 0.4500 0.329 0.322 0.337 0.329 0.329 68,320 0.3293 0.00%
2013-07-04 0 0.450 0.450 0.455 0.450 0.450 60,000 27,000 0.4500 0.329 0.329 0.333 0.329 0.329 81,985 0.3293 -1.10%
2013-07-03 0 0.455 0.440 0.455 0.450 0.455 382,000 173,360 0.4538 0.333 0.322 0.333 0.329 0.333 521,968 0.3321 1.11%
2013-07-02 0 0.450 0.435 0.450 0.440 0.450 334,000 148,800 0.4455 0.329 0.318 0.329 0.322 0.329 456,381 0.3260 2.27%
2013-06-28 0 0.440 0.425 0.470 0.420 0.440 96,000 40,570 0.4226 0.322 0.311 0.344 0.307 0.322 131,175 0.3093 2.33%
2013-06-27 0 0.430 0.420 0.440 0.420 0.435 108,000 46,450 0.4301 0.315 0.307 0.322 0.307 0.318 147,572 0.3148 0.00%
2013-06-26 0 0.430 0.430 0.470 0.425 0.425 14,000 5,950 0.4250 0.315 0.315 0.344 0.311 0.311 19,130 0.3110 0.00%
2013-06-25 0 0.430 0.430 0.440 0.420 0.430 34,000 14,320 0.4212 0.315 0.315 0.322 0.307 0.315 46,458 0.3082 0.00%
2013-06-24 0 0.430 0.425 0.465 0.425 0.435 110,000 47,260 0.4296 0.315 0.311 0.340 0.311 0.318 150,305 0.3144 -3.37%
2013-06-21 0 0.445 0.425 0.470 0.445 0.445 6,000 2,670 0.4450 0.326 0.311 0.344 0.326 0.326 8,198 0.3257 1.14%
2013-06-20 0 0.440 0.435 0.440 0.440 0.440 220,000 96,800 0.4400 0.322 0.318 0.322 0.322 0.322 300,610 0.3220 -1.12%
2013-06-19 0 0.445 0.440 0.460 0.430 0.450 64,000 28,090 0.4389 0.326 0.322 0.337 0.315 0.329 87,450 0.3212 0.00%
2013-06-18 0 0.445 0.430 0.445 0.445 0.445 160,000 71,200 0.4450 0.326 0.315 0.326 0.326 0.326 218,625 0.3257 0.00%
2013-06-17 0 0.445 0.425 0.445 - - 0 0 - 0.326 0.311 0.326 - - 0 - 0.00%
2013-06-14 0 0.445 0.430 0.445 0.425 0.445 130,000 56,300 0.4331 0.326 0.315 0.326 0.311 0.326 177,633 0.3169 0.00%
2013-06-13 0 0.445 0.420 0.445 - - 0 0 - 0.326 0.307 0.326 - - 0 - 0.00%
2013-06-11 0 0.445 0.420 0.450 0.420 0.445 120,000 52,900 0.4408 0.326 0.307 0.329 0.307 0.326 163,969 0.3226 3.49%
2013-06-10 0 0.430 0.425 0.470 - - 0 0 - 0.315 0.311 0.344 - - 0 - 0.00%
2013-06-07 0 0.430 0.430 0.450 - - 0 0 - 0.315 0.315 0.329 - - 0 - 1.18%
2013-06-06 0 0.425 0.420 0.470 0.425 0.430 66,000 28,130 0.4262 0.311 0.307 0.344 0.311 0.315 90,183 0.3119 -1.16%
2013-06-05 0 0.430 0.430 0.440 0.430 0.435 190,000 81,750 0.4303 0.315 0.315 0.322 0.315 0.318 259,618 0.3149 -1.15%
2013-06-04 0 0.435 0.430 0.480 - - 0 0 - 0.318 0.315 0.351 - - 0 - 0.00%
2013-06-03 0 0.435 0.435 0.450 0.435 0.435 558,000 242,730 0.4350 0.318 0.318 0.329 0.318 0.318 762,456 0.3184 0.00%
2013-05-31 0 0.435 0.435 0.450 0.430 0.430 100,000 43,000 0.4300 0.318 0.318 0.329 0.315 0.315 136,641 0.3147 1.16%
2013-05-30 0 0.430 0.430 0.450 0.430 0.445 194,000 84,320 0.4346 0.315 0.315 0.329 0.315 0.326 265,083 0.3181 -3.37%
2013-05-29 0 0.445 0.445 0.460 0.445 0.445 76,000 33,820 0.4450 0.326 0.326 0.337 0.326 0.326 103,847 0.3257 0.00%
2013-05-28 0 0.445 0.440 0.490 0.440 0.445 180,000 79,600 0.4422 0.326 0.322 0.359 0.322 0.326 245,954 0.3236 1.14%
2013-05-27 0 0.440 0.440 0.460 0.440 0.450 158,000 69,600 0.4405 0.322 0.322 0.337 0.322 0.329 215,893 0.3224 1.15%
2013-05-24 0 0.435 0.435 0.450 0.425 0.450 382,000 166,590 0.4361 0.318 0.318 0.329 0.311 0.329 521,968 0.3192 -3.33%
2013-05-23 0 0.450 0.430 0.450 0.450 0.450 100,000 45,000 0.4500 0.329 0.315 0.329 0.329 0.329 136,641 0.3293 0.00%
2013-05-22 0 0.450 0.440 0.450 - - 70,000 31,500 0.4500 0.329 0.322 0.329 - - 95,649 0.3293 0.00%
2013-05-21 0 0.450 0.450 0.480 0.450 0.450 122,000 54,900 0.4500 0.329 0.329 0.351 0.329 0.329 166,702 0.3293 0.00%
2013-05-20 0 0.450 0.450 0.480 0.450 0.460 10,000 4,520 0.4520 0.329 0.329 0.351 0.329 0.337 13,664 0.3308 -3.23%
2013-05-16 0 0.465 0.455 0.485 - - 0 0 - 0.340 0.333 0.355 - - 0 - 0.00%
2013-05-15 0 0.465 0.460 0.475 0.455 0.465 100,000 46,000 0.4600 0.340 0.337 0.348 0.333 0.340 136,641 0.3366 0.00%
2013-05-14 0 0.465 0.465 0.480 0.455 0.480 452,000 212,940 0.4711 0.340 0.340 0.351 0.333 0.351 617,617 0.3448 -1.06%
2013-05-13 0 0.470 0.455 0.470 0.465 0.480 296,000 140,560 0.4749 0.344 0.333 0.344 0.340 0.351 404,457 0.3475 6.82%
2013-05-10 0 0.440 0.440 0.460 0.430 0.455 212,000 95,300 0.4495 0.322 0.322 0.337 0.315 0.333 289,679 0.3290 2.33%
2013-05-09 0 0.430 0.430 0.460 0.430 0.440 242,000 105,060 0.4341 0.315 0.315 0.337 0.315 0.322 330,671 0.3177 -3.37%
2013-05-08 0 0.445 0.435 0.450 0.430 0.450 144,000 63,320 0.4397 0.326 0.318 0.329 0.315 0.329 196,763 0.3218 3.49%
2013-05-07 0 0.430 0.430 0.465 0.430 0.460 40,000 17,740 0.4435 0.315 0.315 0.340 0.315 0.337 54,656 0.3246 -3.37%
2013-05-06 0 0.445 0.440 0.490 - - 0 0 - 0.326 0.322 0.359 - - 0 - 0.00%
2013-05-03 0 0.445 0.440 0.460 0.440 0.445 88,000 38,820 0.4411 0.326 0.322 0.337 0.322 0.326 120,244 0.3228 3.49%
2013-05-02 0 0.430 0.430 0.450 0.430 0.445 40,000 17,500 0.4375 0.315 0.315 0.329 0.315 0.326 54,656 0.3202 -5.49%
2013-04-30 0 0.455 0.455 0.485 0.450 0.490 72,000 34,750 0.4826 0.333 0.333 0.355 0.329 0.359 98,381 0.3532 0.00%
2013-04-29 0 0.455 0.440 0.455 0.455 0.455 10,000 4,550 0.4550 0.333 0.322 0.333 0.333 0.333 13,664 0.3330 3.41%
2013-04-26 0 0.440 0.430 0.460 0.440 0.440 64,000 28,160 0.4400 0.322 0.315 0.337 0.322 0.322 87,450 0.3220 0.00%
2013-04-25 0 0.440 0.435 0.440 0.440 0.440 50,000 22,000 0.4400 0.322 0.318 0.322 0.322 0.322 68,320 0.3220 1.15%
2013-04-24 0 0.435 0.430 0.455 - - 0 0 - 0.318 0.315 0.333 - - 0 - 0.00%
2013-04-23 0 0.435 0.435 0.450 0.430 0.430 10,000 4,300 0.4300 0.318 0.318 0.329 0.315 0.315 13,664 0.3147 -2.25%
2013-04-22 0 0.445 0.425 0.445 - - 0 0 - 0.326 0.311 0.326 - - 0 - 0.00%
2013-04-19 0 0.445 0.425 0.445 0.445 0.445 32,000 14,100 0.4406 0.326 0.311 0.326 0.326 0.326 43,725 0.3225 1.14%
2013-04-18 0 0.440 0.425 0.440 0.420 0.460 216,000 94,660 0.4382 0.322 0.311 0.322 0.307 0.337 295,144 0.3207 3.53%
2013-04-17 0 0.425 0.425 0.440 0.425 0.425 40,000 17,000 0.4250 0.311 0.311 0.322 0.311 0.311 54,656 0.3110 0.00%
2013-04-16 0 0.425 0.425 0.440 - - 0 0 - 0.311 0.311 0.322 - - 0 - 1.19%
2013-04-15 0 0.420 0.420 0.440 0.420 0.425 130,000 55,000 0.4231 0.307 0.307 0.322 0.307 0.311 177,633 0.3096 -1.18%
2013-04-12 0 0.425 0.425 0.440 0.425 0.440 64,000 27,550 0.4305 0.311 0.311 0.322 0.311 0.322 87,450 0.3150 -1.16%
2013-04-11 0 0.430 0.430 0.450 0.430 0.440 102,000 43,960 0.4310 0.315 0.315 0.329 0.315 0.322 139,374 0.3154 -1.15%
2013-04-10 0 0.435 0.435 0.460 0.435 0.450 978,000 439,790 0.4497 0.318 0.318 0.337 0.318 0.329 1,336,348 0.3291 1.16%
2013-04-09 0 0.430 0.430 0.465 0.420 0.450 1,236,000 535,460 0.4332 0.315 0.315 0.340 0.307 0.329 1,688,882 0.3171 -6.52%
2013-04-08 0 0.460 0.460 0.495 - - 0 0 - 0.337 0.337 0.362 - - 0 - 0.00%
2013-04-05 0 0.460 0.460 0.470 0.455 0.480 522,000 241,580 0.4628 0.337 0.337 0.344 0.333 0.351 713,266 0.3387 -3.16%
2013-04-03 0 0.475 0.475 0.500 0.465 0.475 236,000 110,140 0.4667 0.348 0.348 0.366 0.340 0.348 322,473 0.3415 0.00%
2013-04-02 0 0.475 0.475 0.495 0.475 0.500 36,000 17,250 0.4792 0.348 0.348 0.362 0.348 0.366 49,191 0.3507 2.15%
2013-03-28 0 0.465 0.465 0.485 0.465 0.490 424,000 197,610 0.4661 0.340 0.340 0.355 0.340 0.359 579,357 0.3411 -1.06%
2013-03-27 0 0.470 0.470 0.495 0.460 0.480 214,000 99,140 0.4633 0.344 0.344 0.362 0.337 0.351 292,412 0.3390 -6.00%
2013-03-26 0 0.500 0.480 0.520 - - 0 0 - 0.366 0.351 0.381 - - 0 - 0.00%
2013-03-25 0 0.500 0.490 0.510 - - 0 0 - 0.366 0.359 0.373 - - 0 - 0.00%
2013-03-22 0 0.500 0.480 0.510 - - 0 0 - 0.366 0.351 0.373 - - 0 - 0.00%
2013-03-21 0 0.500 0.485 0.500 - - 0 0 - 0.366 0.355 0.366 - - 0 - -1.96%
2013-03-20 0 0.510 0.490 0.510 0.490 0.510 150,000 74,500 0.4967 0.373 0.359 0.373 0.359 0.373 204,961 0.3635 4.08%
2013-03-19 0 0.490 0.475 0.490 0.490 0.490 10,000 4,900 0.4900 0.359 0.348 0.359 0.359 0.359 13,664 0.3586 2.08%
2013-03-18 0 0.480 0.475 0.495 0.480 0.490 638,000 308,990 0.4843 0.351 0.348 0.362 0.351 0.359 871,769 0.3544 -4.00%
2013-03-15 0 0.500 0.490 0.500 0.490 0.510 370,000 183,560 0.4961 0.366 0.359 0.366 0.359 0.373 505,571 0.3631 -1.96%
2013-03-14 0 0.510 0.500 0.510 0.500 0.510 208,000 105,780 0.5086 0.373 0.366 0.373 0.366 0.373 284,213 0.3722 0.00%
2013-03-13 0 0.510 0.510 0.530 0.500 0.520 656,000 333,980 0.5091 0.373 0.373 0.388 0.366 0.381 896,364 0.3726 -1.92%
2013-03-12 0 0.520 0.520 0.530 0.520 0.520 22,000 11,440 0.5200 0.381 0.381 0.388 0.381 0.381 30,061 0.3806 0.00%
2013-03-11 0 0.520 0.520 0.550 0.520 0.530 178,000 92,580 0.5201 0.381 0.381 0.403 0.381 0.388 243,221 0.3806 0.00%
2013-03-08 0 0.520 0.520 0.540 - - 0 0 - 0.381 0.381 0.395 - - 0 - 0.00%
2013-03-07 0 0.520 0.510 0.520 0.510 0.520 858,000 444,260 0.5178 0.381 0.373 0.381 0.373 0.381 1,172,379 0.3789 -3.70%
2013-03-06 0 0.540 0.530 0.550 0.530 0.540 110,000 59,300 0.5391 0.395 0.388 0.403 0.388 0.395 150,305 0.3945 3.85%
2013-03-05 0 0.520 0.510 0.540 0.520 0.530 200,000 105,000 0.5250 0.381 0.373 0.395 0.381 0.388 273,282 0.3842 -1.89%
2013-03-04 0 0.530 0.530 0.540 0.530 0.530 40,000 21,200 0.5300 0.388 0.388 0.395 0.388 0.388 54,656 0.3879 -1.85%
2013-03-01 0 0.540 0.540 0.550 0.530 0.540 28,000 14,980 0.5350 0.395 0.395 0.403 0.388 0.395 38,259 0.3915 1.89%
2013-02-28 0 0.530 0.520 0.540 0.530 0.550 434,000 230,960 0.5322 0.388 0.381 0.395 0.388 0.403 593,022 0.3895 0.00%
2013-02-27 0 0.530 0.530 0.540 0.530 0.530 120,000 63,600 0.5300 0.388 0.388 0.395 0.388 0.388 163,969 0.3879 1.92%
2013-02-26 0 0.520 0.520 0.540 0.520 0.540 766,000 410,220 0.5355 0.381 0.381 0.395 0.381 0.395 1,046,669 0.3919 -3.70%
2013-02-25 0 0.540 0.540 0.560 0.540 0.540 10,000 5,400 0.5400 0.395 0.395 0.410 0.395 0.395 13,664 0.3952 0.00%
2013-02-22 0 0.540 0.540 0.550 0.540 0.560 36,000 19,780 0.5494 0.395 0.395 0.403 0.395 0.410 49,191 0.4021 0.00%
2013-02-21 0 0.540 0.540 0.550 0.540 0.540 12,000 6,480 0.5400 0.395 0.395 0.403 0.395 0.395 16,397 0.3952 -1.82%
2013-02-20 0 0.550 0.550 0.560 0.540 0.570 1,072,000 601,400 0.5610 0.403 0.403 0.410 0.395 0.417 1,464,791 0.4106 3.77%
2013-02-19 0 0.530 0.530 0.550 0.530 0.550 64,000 35,160 0.5494 0.388 0.388 0.403 0.388 0.403 87,450 0.4021 -7.02%
2013-02-18 0 0.570 0.550 0.570 - - 0 0 - 0.417 0.403 0.417 - - 0 - 0.00%
2013-02-15 0 0.570 0.560 0.570 0.560 0.570 214,000 121,800 0.5692 0.417 0.410 0.417 0.410 0.417 292,412 0.4165 0.00%
2013-02-14 0 0.570 0.560 0.570 0.560 0.570 500,000 282,920 0.5658 0.417 0.410 0.417 0.410 0.417 683,205 0.4141 3.64%
2013-02-08 0 0.550 0.550 0.570 0.550 0.560 140,000 77,500 0.5536 0.403 0.403 0.417 0.403 0.410 191,297 0.4051 -1.79%
2013-02-07 0 0.560 0.550 0.560 0.560 0.560 240,000 134,400 0.5600 0.410 0.403 0.410 0.410 0.410 327,938 0.4098 0.00%
2013-02-06 0 0.560 0.560 0.570 0.530 0.560 1,038,000 562,960 0.5424 0.410 0.410 0.417 0.388 0.410 1,418,333 0.3969 5.66%
2013-02-05 0 0.530 0.530 0.540 0.530 0.540 362,000 195,380 0.5397 0.388 0.388 0.395 0.388 0.395 494,640 0.3950 -3.64%
2013-02-04 0 0.550 0.540 0.550 - - 50,000 27,500 0.5500 0.403 0.395 0.403 - - 68,320 0.4025 0.00%
2013-02-01 0 0.550 0.530 0.550 0.540 0.550 250,000 136,900 0.5476 0.403 0.388 0.403 0.395 0.403 341,602 0.4008 1.85%
2013-01-31 0 0.540 0.540 0.550 0.530 0.540 324,000 174,580 0.5388 0.395 0.395 0.403 0.388 0.395 442,717 0.3943 1.89%
2013-01-30 0 0.530 0.520 0.540 0.530 0.530 60,000 31,800 0.5300 0.388 0.381 0.395 0.388 0.388 81,985 0.3879 0.00%
2013-01-29 0 0.530 0.530 0.540 0.530 0.530 220,000 116,600 0.5300 0.388 0.388 0.395 0.388 0.388 300,610 0.3879 0.00%
2013-01-28 0 0.530 0.530 0.540 0.530 0.530 280,000 148,400 0.5300 0.388 0.388 0.395 0.388 0.388 382,595 0.3879 0.00%
2013-01-25 0 0.530 0.520 0.530 0.520 0.530 196,000 102,260 0.5217 0.388 0.381 0.388 0.381 0.388 267,816 0.3818 1.92%
2013-01-24 0 0.520 0.520 0.530 0.520 0.560 660,000 353,960 0.5363 0.381 0.381 0.388 0.381 0.410 901,830 0.3925 -1.89%
2013-01-23 0 0.530 0.530 0.550 0.530 0.560 766,000 412,980 0.5391 0.388 0.388 0.403 0.388 0.410 1,046,669 0.3946 -5.36%
2013-01-22 0 0.560 0.560 0.580 0.560 0.580 440,000 251,300 0.5711 0.410 0.410 0.424 0.410 0.424 601,220 0.4180 -1.75%
2013-01-21 0 0.570 0.570 0.590 0.570 0.600 560,000 327,980 0.5857 0.417 0.417 0.432 0.417 0.439 765,189 0.4286 -1.72%
2013-01-18 0 0.580 0.580 0.590 0.580 0.590 260,000 151,800 0.5838 0.424 0.424 0.432 0.424 0.432 355,266 0.4273 1.75%
2013-01-17 0 0.570 0.570 0.580 0.560 0.600 920,000 530,480 0.5766 0.417 0.417 0.424 0.410 0.439 1,257,096 0.4220 1.79%
2013-01-16 0 0.560 0.550 0.570 0.560 0.600 482,000 283,360 0.5879 0.410 0.403 0.417 0.410 0.439 658,609 0.4302 -6.67%
2013-01-15 0 0.600 0.580 0.600 0.590 0.610 562,000 338,900 0.6030 0.439 0.424 0.439 0.432 0.446 767,922 0.4413 0.00%
2013-01-14 0 0.600 0.600 0.610 0.580 0.620 782,000 476,860 0.6098 0.439 0.439 0.446 0.424 0.454 1,068,532 0.4463 3.45%
2013-01-11 0 0.580 0.570 0.580 0.570 0.590 182,000 105,800 0.5813 0.424 0.417 0.424 0.417 0.432 248,686 0.4254 -3.33%
2013-01-10 0 0.600 0.600 0.610 0.600 0.640 660,000 405,020 0.6137 0.439 0.439 0.446 0.439 0.468 901,830 0.4491 -3.23%
2013-01-09 0 0.620 0.610 0.630 0.570 0.620 2,252,000 1,345,120 0.5973 0.454 0.446 0.461 0.417 0.454 3,077,153 0.4371 8.77%
2013-01-08 0 0.570 0.570 0.580 0.540 0.580 2,184,000 1,224,620 0.5607 0.417 0.417 0.424 0.395 0.424 2,984,237 0.4104 5.56%
2013-01-07 0 0.540 0.530 0.540 0.530 0.540 748,000 400,820 0.5359 0.395 0.388 0.395 0.388 0.395 1,022,074 0.3922 0.00%
2013-01-04 0 0.540 0.520 0.540 0.520 0.560 918,000 484,300 0.5276 0.395 0.381 0.395 0.381 0.410 1,254,364 0.3861 0.00%
2013-01-03 0 0.540 0.520 0.540 0.520 0.540 662,000 349,200 0.5275 0.395 0.381 0.395 0.381 0.395 904,563 0.3860 0.00%
2013-01-02 0 0.540 0.530 0.540 0.500 0.540 300,000 155,600 0.5187 0.395 0.388 0.395 0.366 0.395 409,923 0.3796 0.00%
2012-12-31 0 0.540 0.510 0.540 0.510 0.540 110,000 57,620 0.5238 0.395 0.373 0.395 0.373 0.395 150,305 0.3834 3.85%
2012-12-28 0 0.520 0.510 0.520 0.500 0.520 246,000 124,300 0.5053 0.381 0.373 0.381 0.366 0.381 336,137 0.3698 0.00%
2012-12-27 0 0.520 0.510 0.520 0.500 0.520 178,000 90,380 0.5078 0.381 0.373 0.381 0.366 0.381 243,221 0.3716 -1.89%
2012-12-24 0 0.530 0.500 0.510 0.510 0.530 30,000 15,340 0.5113 0.388 0.366 0.373 0.373 0.388 40,992 0.3742 1.92%
2012-12-21 0 0.520 0.510 0.520 0.500 0.530 270,000 137,700 0.5100 0.381 0.373 0.381 0.366 0.388 368,930 0.3732 1.96%
2012-12-20 0 0.510 0.510 0.520 0.500 0.510 480,000 240,340 0.5007 0.373 0.373 0.381 0.366 0.373 655,876 0.3664 2.00%
2012-12-19 0 0.500 0.495 0.510 0.500 0.510 832,000 419,680 0.5044 0.366 0.362 0.373 0.366 0.373 1,136,852 0.3692 0.00%
2012-12-18 0 0.500 0.495 0.500 0.500 0.500 114,000 57,000 0.5000 0.366 0.362 0.366 0.366 0.366 155,771 0.3659 0.00%
2012-12-17 0 0.500 0.495 0.500 0.500 0.500 630,000 315,000 0.5000 0.366 0.362 0.366 0.366 0.366 860,838 0.3659 2.04%
2012-12-14 0 0.490 0.490 0.500 0.490 0.520 2,466,000 1,238,500 0.5022 0.359 0.359 0.366 0.359 0.381 3,369,565 0.3676 -5.77%
2012-12-13 0 0.520 0.520 0.530 0.520 0.540 428,000 227,020 0.5304 0.381 0.381 0.388 0.381 0.395 584,823 0.3882 -1.89%
2012-12-12 0 0.530 0.520 0.540 0.520 0.550 828,000 443,360 0.5355 0.388 0.381 0.395 0.381 0.403 1,131,387 0.3919 -1.85%
2012-12-11 0 0.540 0.540 0.560 0.540 0.550 250,000 137,180 0.5487 0.395 0.395 0.410 0.395 0.403 341,602 0.4016 -3.57%
2012-12-10 0 0.560 0.540 0.560 0.530 0.560 908,000 500,980 0.5517 0.410 0.395 0.410 0.388 0.410 1,240,699 0.4038 3.70%
2012-12-07 0 0.540 0.540 0.560 0.530 0.560 254,000 137,140 0.5399 0.395 0.395 0.410 0.388 0.410 347,068 0.3951 1.89%
2012-12-06 0 0.530 0.530 0.550 0.530 0.540 360,000 191,620 0.5323 0.388 0.388 0.403 0.388 0.395 491,907 0.3895 -1.85%
2012-12-05 0 0.540 0.540 0.560 0.540 0.560 370,000 204,400 0.5524 0.395 0.395 0.410 0.395 0.410 505,571 0.4043 -1.82%
2012-12-04 0 0.550 0.550 0.560 0.550 0.560 924,000 509,740 0.5517 0.403 0.403 0.410 0.403 0.410 1,262,562 0.4037 -1.79%
2012-12-03 0 0.560 0.560 0.580 0.560 0.580 438,000 250,620 0.5722 0.410 0.410 0.424 0.410 0.424 598,487 0.4188 0.00%
2012-11-30 0 0.560 0.560 0.570 0.560 0.560 218,000 122,080 0.5600 0.410 0.410 0.417 0.410 0.410 297,877 0.4098 0.00%
2012-11-29 0 0.560 0.560 0.570 0.560 0.580 350,000 200,200 0.5720 0.410 0.410 0.417 0.410 0.424 478,243 0.4186 0.00%
2012-11-28 0 0.560 0.560 0.570 0.560 0.570 350,000 197,000 0.5629 0.410 0.410 0.417 0.410 0.417 478,243 0.4119 0.00%
2012-11-27 0 0.560 0.560 0.570 0.560 0.570 250,000 140,040 0.5602 0.410 0.410 0.417 0.410 0.417 341,602 0.4100 -1.75%
2012-11-26 0 0.570 0.560 0.580 0.570 0.580 276,000 158,380 0.5738 0.417 0.410 0.424 0.417 0.424 377,129 0.4200 0.00%
2012-11-23 0 0.570 0.570 0.580 0.570 0.590 598,000 344,840 0.5767 0.417 0.417 0.424 0.417 0.432 817,113 0.4220 -1.72%
2012-11-22 0 0.580 0.580 0.600 0.570 0.600 210,000 122,400 0.5829 0.424 0.424 0.439 0.417 0.439 286,946 0.4266 0.00%
2012-11-21 0 0.580 0.580 0.590 0.570 0.590 310,000 180,340 0.5817 0.424 0.424 0.432 0.417 0.432 423,587 0.4257 -1.69%
2012-11-20 0 0.590 0.590 0.600 0.590 0.600 316,000 187,040 0.5919 0.432 0.432 0.439 0.432 0.439 431,785 0.4332 0.00%
2012-11-19 0 0.590 0.590 0.610 0.590 0.610 764,000 457,840 0.5993 0.432 0.432 0.446 0.432 0.446 1,043,937 0.4386 -3.28%
2012-11-16 0 0.610 0.610 0.630 0.600 0.620 1,106,000 675,360 0.6106 0.446 0.446 0.461 0.439 0.454 1,511,248 0.4469 1.67%
2012-11-15 0 0.600 0.600 0.610 0.600 0.600 300,000 180,000 0.6000 0.439 0.439 0.446 0.439 0.439 409,923 0.4391 -1.64%
2012-11-14 0 0.610 0.600 0.630 0.600 0.630 438,000 270,920 0.6185 0.446 0.439 0.461 0.439 0.461 598,487 0.4527 1.67%
2012-11-13 0 0.600 0.600 0.630 0.600 0.620 386,000 235,540 0.6102 0.439 0.439 0.461 0.439 0.454 527,434 0.4466 -1.64%
2012-11-12 0 0.610 0.610 0.630 0.610 0.640 470,000 293,260 0.6240 0.446 0.446 0.461 0.446 0.468 642,212 0.4566 0.00%
2012-11-09 0 0.610 0.610 0.620 0.600 0.670 1,548,000 986,580 0.6373 0.446 0.446 0.454 0.439 0.490 2,115,201 0.4664 1.67%
2012-11-08 0 0.600 0.600 0.610 0.600 0.620 1,060,000 639,700 0.6035 0.439 0.439 0.446 0.439 0.454 1,448,394 0.4417 -1.64%
2012-11-07 0 0.610 0.610 0.620 0.600 0.620 586,000 356,020 0.6075 0.446 0.446 0.454 0.439 0.454 800,716 0.4446 0.00%
2012-11-06 0 0.610 0.610 0.620 0.590 0.610 704,000 426,740 0.6062 0.446 0.446 0.454 0.432 0.446 961,952 0.4436 -1.61%
2012-11-05 0 0.620 0.610 0.620 0.610 0.620 444,000 272,800 0.6144 0.454 0.446 0.454 0.446 0.454 606,686 0.4497 -1.59%
2012-11-02 0 0.630 0.620 0.630 0.610 0.630 1,230,000 762,540 0.6200 0.461 0.454 0.461 0.446 0.461 1,680,683 0.4537 3.28%
2012-11-01 0 0.610 0.610 0.620 0.590 0.620 1,188,000 720,720 0.6067 0.446 0.446 0.454 0.432 0.454 1,623,294 0.4440 3.39%
2012-10-31 0 0.590 0.590 0.600 0.590 0.600 204,000 121,060 0.5934 0.432 0.432 0.439 0.432 0.439 278,747 0.4343 -1.67%
2012-10-30 0 0.600 0.600 0.610 0.590 0.600 244,000 144,040 0.5903 0.439 0.439 0.446 0.432 0.439 333,404 0.4320 0.00%
2012-10-29 0 0.600 0.600 0.610 0.590 0.600 692,000 411,060 0.5940 0.439 0.439 0.446 0.432 0.439 945,555 0.4347 1.69%
2012-10-26 0 0.590 0.580 0.590 0.570 0.590 258,000 149,320 0.5788 0.432 0.424 0.432 0.417 0.432 352,534 0.4236 0.00%
2012-10-25 0 0.590 0.570 0.600 0.580 0.600 510,000 298,120 0.5845 0.432 0.417 0.439 0.424 0.439 696,869 0.4278 -1.67%
2012-10-24 0 0.600 0.600 0.610 0.590 0.620 628,000 376,740 0.5999 0.439 0.439 0.446 0.432 0.454 858,105 0.4390 0.00%
2012-10-22 0 0.600 0.600 0.610 0.580 0.610 502,000 297,980 0.5936 0.439 0.439 0.446 0.424 0.446 685,937 0.4344 -3.23%
2012-10-19 0 0.620 0.610 0.620 0.600 0.630 720,000 442,160 0.6141 0.454 0.446 0.454 0.439 0.461 983,815 0.4494 0.00%
2012-10-18 0 0.620 0.620 0.630 0.610 0.630 678,000 420,540 0.6203 0.454 0.454 0.461 0.446 0.461 926,425 0.4539 -1.59%
2012-10-17 0 0.630 0.620 0.640 0.620 0.660 590,000 375,460 0.6364 0.461 0.454 0.468 0.454 0.483 806,181 0.4657 -3.08%
2012-10-16 0 0.650 0.630 0.650 0.630 0.650 592,000 377,120 0.6370 0.476 0.461 0.476 0.461 0.476 808,914 0.4662 -1.52%
2012-10-15 0 0.660 0.660 0.670 0.640 0.690 876,000 579,860 0.6619 0.483 0.483 0.490 0.468 0.505 1,196,974 0.4844 -4.35%
2012-10-12 0 0.690 0.680 0.690 0.670 0.750 2,626,000 1,835,660 0.6990 0.505 0.498 0.505 0.490 0.549 3,588,190 0.5116 -6.76%
2012-10-11 0 0.740 0.740 0.750 0.690 0.740 1,948,000 1,396,980 0.7171 0.542 0.542 0.549 0.505 0.542 2,661,765 0.5248 0.00%
2012-10-10 0 0.740 0.730 0.740 0.690 0.740 2,454,000 1,763,660 0.7187 0.542 0.534 0.542 0.505 0.542 3,353,168 0.5260 -1.33%
2012-10-09 0 0.750 0.730 0.750 0.640 0.750 3,608,000 2,551,200 0.7071 0.549 0.534 0.549 0.468 0.549 4,930,004 0.5175 7.14%
2012-10-08 0 0.700 0.700 0.710 0.560 0.770 11,364,000 7,888,160 0.6941 0.512 0.512 0.520 0.410 0.564 15,527,873 0.5080 32.08%
2012-10-05 0 0.530 0.530 0.550 0.530 0.590 4,976,000 2,836,840 0.5701 0.388 0.388 0.403 0.388 0.432 6,799,252 0.4172 -10.17%
2012-10-04 0 0.590 0.570 0.590 0.520 0.600 950,000 549,900 0.5788 0.432 0.417 0.432 0.381 0.439 1,298,089 0.4236 -1.67%
2012-10-03 0 0.600 0.570 0.600 0.620 0.620 6,000 3,520 0.5867 0.439 0.417 0.439 0.454 0.454 8,198 0.4293 5.26%
2012-09-28 0 0.570 0.560 0.580 0.560 0.600 1,682,000 971,760 0.5777 0.417 0.410 0.424 0.410 0.439 2,298,300 0.4228 -5.00%
2012-09-27 0 0.600 0.600 0.640 0.600 0.600 402,000 241,200 0.6000 0.439 0.439 0.468 0.439 0.439 549,296 0.4391 1.69%
2012-09-26 0 0.590 0.590 0.640 0.570 0.630 770,000 467,580 0.6072 0.432 0.432 0.468 0.417 0.461 1,052,135 0.4444 -9.23%
2012-09-25 0 0.650 0.620 0.650 0.640 0.650 192,000 123,780 0.6447 0.476 0.454 0.476 0.468 0.476 262,351 0.4718 8.33%
2012-09-24 0 0.600 0.600 0.640 0.600 0.600 90,000 54,000 0.6000 0.439 0.439 0.468 0.439 0.439 122,977 0.4391 0.00%
2012-09-21 0 0.600 0.600 0.640 0.600 0.650 1,256,000 753,700 0.6001 0.439 0.439 0.468 0.439 0.476 1,716,210 0.4392 0.00%
2012-09-20 0 0.600 0.600 0.610 0.590 0.650 1,096,000 670,800 0.6120 0.439 0.439 0.446 0.432 0.476 1,497,584 0.4479 -7.69%
2012-09-19 0 0.650 0.640 0.660 0.640 0.660 44,000 28,320 0.6436 0.476 0.468 0.483 0.468 0.483 60,122 0.4710 -1.52%
2012-09-18 0 0.660 0.660 0.680 0.660 0.670 690,000 461,900 0.6694 0.483 0.483 0.498 0.483 0.490 942,822 0.4899 -2.94%
2012-09-17 0 0.680 0.660 0.670 0.670 0.700 1,504,000 1,039,900 0.6914 0.498 0.483 0.490 0.490 0.512 2,055,079 0.5060 -4.23%
2012-09-14 0 0.710 0.710 0.730 0.670 0.720 300,000 204,540 0.6818 0.520 0.520 0.534 0.490 0.527 409,923 0.4990 0.00%
2012-09-13 0 0.710 0.670 0.740 0.710 0.710 100,000 71,000 0.7100 0.520 0.490 0.542 0.520 0.520 136,641 0.5196 5.97%
2012-09-12 0 0.670 0.670 0.710 0.670 0.700 660,000 446,160 0.6760 0.490 0.490 0.520 0.490 0.512 901,830 0.4947 0.00%
2012-09-11 0 0.670 0.660 0.700 0.670 0.670 488,000 326,960 0.6700 0.490 0.483 0.512 0.490 0.490 666,808 0.4903 -6.94%
2012-09-10 0 0.720 0.670 0.720 - - 0 0 - 0.527 0.490 0.527 - - 0 - -2.70%
2012-09-07 0 0.740 0.700 0.740 0.730 0.740 252,000 185,660 0.7367 0.542 0.512 0.542 0.534 0.542 344,335 0.5392 8.82%
2012-09-06 0 0.680 0.680 0.720 0.680 0.680 40,000 27,200 0.6800 0.498 0.498 0.527 0.498 0.498 54,656 0.4977 -1.45%
2012-09-05 0 0.690 0.690 0.730 0.680 0.690 50,000 34,300 0.6860 0.505 0.505 0.534 0.498 0.505 68,320 0.5020 0.29%
2012-09-04 0 0.700 0.690 0.720 0.700 0.730 32,000 22,820 0.7131 0.504 0.496 0.518 0.504 0.525 44,488 0.5130 -4.11%
2012-09-03 0 0.730 0.650 0.730 0.720 0.730 22,000 15,860 0.7209 0.525 0.468 0.525 0.518 0.525 30,585 0.5185 1.39%
2012-08-31 0 0.720 0.680 0.720 - - 0 0 - 0.518 0.489 0.518 - - 0 - 0.00%
2012-08-30 0 0.720 0.680 0.720 0.680 0.720 12,000 8,240 0.6867 0.518 0.489 0.518 0.489 0.518 16,683 0.4939 4.35%
2012-08-29 0 0.690 0.680 0.730 0.670 0.730 130,000 87,860 0.6758 0.496 0.489 0.525 0.482 0.525 180,731 0.4861 6.15%
2012-08-28 0 0.650 0.650 0.680 0.630 0.660 442,000 286,080 0.6472 0.468 0.468 0.489 0.453 0.475 614,487 0.4656 1.56%
2012-08-27 0 0.640 0.640 0.670 0.640 0.700 630,000 411,040 0.6524 0.460 0.460 0.482 0.460 0.504 875,852 0.4693 -8.57%
2012-08-24 0 0.700 0.680 0.700 0.670 0.700 372,000 255,280 0.6862 0.504 0.489 0.504 0.482 0.504 517,170 0.4936 1.45%
2012-08-23 0 0.690 0.680 0.730 0.690 0.700 150,000 104,000 0.6933 0.496 0.489 0.525 0.496 0.504 208,536 0.4987 -4.17%
2012-08-22 0 0.720 0.710 0.780 - - 0 0 - 0.518 0.511 0.561 - - 0 - 0.00%
2012-08-21 0 0.720 0.700 0.760 - - 0 0 - 0.518 0.504 0.547 - - 0 - 0.00%
2012-08-20 0 0.720 0.710 0.760 0.720 0.720 16,000 11,520 0.7200 0.518 0.511 0.547 0.518 0.518 22,244 0.5179 -6.49%
2012-08-17 0 0.770 0.770 0.800 - - 50,000 38,500 0.7700 0.554 0.554 0.575 - - 69,512 0.5539 0.00%
2012-08-16 0 0.770 0.770 0.800 0.770 0.770 48,000 36,960 0.7700 0.554 0.554 0.575 0.554 0.554 66,732 0.5539 -1.28%
2012-08-15 0 0.780 0.740 0.780 0.690 0.780 680,000 499,940 0.7352 0.561 0.532 0.561 0.496 0.561 945,364 0.5288 2.63%
2012-08-14 0 0.760 0.760 0.800 0.760 0.780 54,000 41,840 0.7748 0.547 0.547 0.575 0.547 0.561 75,073 0.5573 -5.00%
2012-08-13 0 0.800 0.780 0.800 0.800 0.840 30,000 24,320 0.8107 0.575 0.561 0.575 0.575 0.604 41,707 0.5831 0.00%
2012-08-10 0 0.800 0.790 0.840 0.800 0.820 132,000 106,660 0.8080 0.575 0.568 0.604 0.575 0.590 183,512 0.5812 -1.23%
2012-08-09 0 0.810 0.800 0.850 0.810 0.850 134,000 110,060 0.8213 0.583 0.575 0.611 0.583 0.611 186,292 0.5908 -2.41%
2012-08-08 0 0.830 0.830 0.880 0.830 0.900 14,000 11,880 0.8486 0.597 0.597 0.633 0.597 0.647 19,463 0.6104 0.00%
2012-08-07 0 0.830 0.830 0.840 0.830 0.850 572,000 479,260 0.8379 0.597 0.597 0.604 0.597 0.611 795,218 0.6027 -7.78%
2012-08-06 0 0.900 0.870 0.900 0.900 0.900 2,000 1,800 0.9000 0.647 0.626 0.647 0.647 0.647 2,780 0.6474 -4.26%
2012-08-03 0 0.940 0.870 0.940 0.870 0.940 62,000 53,700 0.8661 0.676 0.626 0.676 0.626 0.676 86,195 0.6230 6.82%
2012-08-02 0 0.880 0.880 0.930 0.880 0.990 50,000 45,500 0.9100 0.633 0.633 0.669 0.633 0.712 69,512 0.6546 -2.22%
2012-08-01 0 0.900 0.880 0.940 0.900 0.910 30,000 27,100 0.9033 0.647 0.633 0.676 0.647 0.655 41,707 0.6498 -9.09%
2012-07-31 0 0.990 0.910 1.000 - - 0 0 - 0.712 0.655 0.719 - - 0 - 0.00%
2012-07-30 0 0.990 0.920 0.990 - - 0 0 - 0.712 0.662 0.712 - - 0 - -1.00%
2012-07-27 0 1.000 0.910 1.000 0.860 1.020 14,000 12,780 0.9129 0.719 0.655 0.719 0.619 0.734 19,463 0.6566 12.36%
2012-07-26 0 0.890 0.890 0.950 0.880 0.880 20,000 17,600 0.8800 0.640 0.640 0.683 0.633 0.633 27,805 0.6330 2.30%
2012-07-25 0 0.870 0.860 1.020 0.870 0.880 30,000 26,340 0.8780 0.626 0.619 0.734 0.626 0.633 41,707 0.6315 -4.40%
2012-07-24 0 0.910 0.880 1.010 - - 0 0 - 0.655 0.633 0.726 - - 0 - 0.00%
2012-07-23 0 0.910 0.880 0.910 0.920 0.920 10,000 9,200 0.9200 0.655 0.633 0.655 0.662 0.662 13,902 0.6618 -1.09%
2012-07-20 0 0.920 0.920 0.930 - - 0 0 - 0.662 0.662 0.669 - - 0 - 1.10%
2012-07-19 0 0.910 0.900 1.030 - - 0 0 - 0.655 0.647 0.741 - - 0 - 0.00%
2012-07-18 0 0.910 0.910 0.990 0.910 0.910 10,000 9,100 0.9100 0.655 0.655 0.712 0.655 0.655 13,902 0.6546 -4.21%
2012-07-17 0 0.950 0.940 0.980 0.950 0.950 10,000 9,740 0.9740 0.683 0.676 0.705 0.683 0.683 13,902 0.7006 -3.06%
2012-07-16 0 0.980 0.980 1.030 - - 0 0 - 0.705 0.705 0.741 - - 0 - 2.08%
2012-07-13 0 0.960 0.960 1.050 - - 42,000 39,480 0.9400 0.691 0.691 0.755 - - 58,390 0.6761 0.00%
2012-07-12 0 0.960 0.960 1.070 0.910 0.950 10,000 9,280 0.9280 0.691 0.691 0.770 0.655 0.683 13,902 0.6675 3.23%
2012-07-11 0 0.930 0.930 1.020 0.930 1.000 10,000 9,500 0.9500 0.669 0.669 0.734 0.669 0.719 13,902 0.6833 -3.12%
2012-07-10 0 0.960 0.960 1.020 - - 0 0 - 0.691 0.691 0.734 - - 0 - 1.05%
2012-07-09 0 0.950 0.910 1.030 - - 0 0 - 0.683 0.655 0.741 - - 0 - 0.00%
2012-07-06 0 0.950 0.950 1.000 0.950 0.950 10,000 9,500 0.9500 0.683 0.683 0.719 0.683 0.683 13,902 0.6833 -5.00%
2012-07-05 0 1.000 0.960 1.060 - - 0 0 - 0.719 0.691 0.762 - - 0 - 0.00%
2012-07-04 0 1.000 0.990 1.000 - - 0 0 - 0.719 0.712 0.719 - - 0 - -0.99%
2012-07-03 0 1.010 1.010 1.030 1.010 1.090 222,000 235,640 1.0614 0.726 0.726 0.741 0.726 0.784 308,634 0.7635 -7.34%
2012-06-29 0 1.090 1.090 1.130 1.060 1.140 1,202,000 1,320,820 1.0989 0.784 0.784 0.813 0.762 0.820 1,671,071 0.7904 0.93%
2012-06-28 0 1.080 1.080 1.110 1.040 1.120 1,410,000 1,530,740 1.0856 0.777 0.777 0.798 0.748 0.806 1,960,241 0.7809 2.86%
2012-06-27 0 1.050 1.050 1.090 0.980 1.150 1,166,000 1,251,520 1.0733 0.755 0.755 0.784 0.705 0.827 1,621,022 0.7721 6.06%
2012-06-26 0 0.990 0.990 1.000 0.930 1.020 856,000 849,360 0.9922 0.712 0.712 0.719 0.669 0.734 1,190,047 0.7137 2.06%
2012-06-25 0 0.970 0.960 0.980 0.890 1.020 532,000 519,840 0.9771 0.698 0.691 0.705 0.640 0.734 739,609 0.7029 2.11%
2012-06-22 0 0.950 0.950 1.020 0.830 1.030 1,060,000 1,024,640 0.9666 0.683 0.683 0.734 0.597 0.741 1,473,656 0.6953 4.40%
2012-06-21 0 0.910 0.910 0.920 0.880 0.930 134,000 119,300 0.8903 0.655 0.655 0.662 0.633 0.669 186,292 0.6404 1.11%
2012-06-20 0 0.900 0.870 0.900 0.900 0.990 72,000 67,760 0.9411 0.647 0.626 0.647 0.647 0.712 100,097 0.6769 2.27%
2012-06-19 0 0.880 0.830 0.900 - - 0 0 - 0.633 0.597 0.647 - - 0 - 0.00%
2012-06-18 0 0.880 0.850 0.900 0.810 0.880 84,000 70,680 0.8414 0.633 0.611 0.647 0.583 0.633 116,780 0.6052 -1.12%
2012-06-15 0 0.890 0.850 0.900 - - 0 0 - 0.640 0.611 0.647 - - 0 - 0.00%
2012-06-14 0 0.890 0.860 0.890 0.890 0.890 250,000 222,500 0.8900 0.640 0.619 0.640 0.640 0.640 347,560 0.6402 0.00%
2012-06-13 0 0.890 0.840 0.890 0.890 0.910 102,000 91,660 0.8986 0.640 0.604 0.640 0.640 0.655 141,805 0.6464 -1.11%
2012-06-12 0 0.900 0.820 0.920 - - 0 0 - 0.647 0.590 0.662 - - 0 - 0.00%
2012-06-11 0 0.900 0.900 0.920 - - 0 0 - 0.647 0.647 0.662 - - 0 - 4.65%
2012-06-08 0 0.860 0.830 0.890 0.800 0.860 186,000 153,540 0.8255 0.619 0.597 0.640 0.575 0.619 258,585 0.5938 -2.27%
2012-06-07 0 0.880 0.870 0.910 0.870 0.920 20,000 17,820 0.8910 0.633 0.626 0.655 0.626 0.662 27,805 0.6409 1.15%
2012-06-06 0 0.870 0.860 0.900 - - 0 0 - 0.626 0.619 0.647 - - 0 - 0.00%
2012-06-05 0 0.870 0.870 0.890 - - 0 0 - 0.626 0.626 0.640 - - 0 - 2.35%
2012-06-04 0 0.850 0.810 0.900 0.850 0.850 50,000 42,500 0.8500 0.611 0.583 0.647 0.611 0.611 69,512 0.6114 -3.41%
2012-06-01 0 0.880 0.880 0.900 0.880 0.880 48,000 42,240 0.8800 0.633 0.633 0.647 0.633 0.633 66,732 0.6330 -4.35%
2012-05-31 0 0.920 0.910 0.930 0.920 0.920 30,000 27,600 0.9200 0.662 0.655 0.669 0.662 0.662 41,707 0.6618 2.22%
2012-05-30 0 0.900 0.860 0.920 - - 0 0 - 0.647 0.619 0.662 - - 0 - 0.00%
2012-05-29 0 0.900 0.880 0.920 0.850 0.920 152,000 137,900 0.9072 0.647 0.633 0.662 0.611 0.662 211,317 0.6526 0.00%
2012-05-28 0 0.900 0.900 0.930 0.900 0.950 42,000 38,800 0.9238 0.647 0.647 0.669 0.647 0.683 58,390 0.6645 -2.17%
2012-05-25 0 0.920 0.880 0.920 0.880 0.920 78,000 71,480 0.9164 0.662 0.633 0.662 0.633 0.662 108,439 0.6592 3.37%
2012-05-24 0 0.890 0.890 0.910 0.860 0.950 2,048,000 1,776,040 0.8672 0.640 0.640 0.655 0.619 0.683 2,847,215 0.6238 -2.20%
2012-05-23 0 0.910 0.870 0.910 0.860 0.910 114,000 98,340 0.8626 0.655 0.626 0.655 0.619 0.655 158,488 0.6205 4.60%
2012-05-22 0 0.870 0.870 0.890 0.820 0.970 2,892,000 2,405,340 0.8317 0.626 0.626 0.640 0.590 0.698 4,020,579 0.5983 -2.25%
2012-05-21 0 0.890 0.880 0.940 0.890 0.920 398,000 358,080 0.8997 0.640 0.633 0.676 0.640 0.662 553,316 0.6472 -10.10%
2012-05-18 0 0.990 0.940 0.990 0.950 1.080 100,000 99,280 0.9928 0.712 0.676 0.712 0.683 0.777 139,024 0.7141 2.06%
2012-05-17 0 0.970 0.950 0.970 0.930 1.020 1,332,000 1,296,300 0.9732 0.698 0.683 0.698 0.669 0.734 1,851,802 0.7000 -8.49%
2012-05-16 0 1.060 1.060 1.150 1.050 1.110 20,000 21,680 1.0840 0.762 0.762 0.827 0.755 0.798 27,805 0.7797 -5.36%
2012-05-15 0 1.120 1.110 1.120 1.120 1.380 582,000 690,200 1.1859 0.806 0.798 0.806 0.806 0.993 809,121 0.8530 -7.44%
2012-05-14 0 1.210 1.210 1.270 1.210 1.280 76,000 95,900 1.2618 0.870 0.870 0.914 0.870 0.921 105,658 0.9076 0.00%
2012-05-11 0 1.210 1.210 1.250 1.210 1.250 58,000 70,820 1.2210 0.870 0.870 0.899 0.870 0.899 80,634 0.8783 -3.97%
2012-05-10 0 1.260 1.240 1.260 1.210 1.320 78,000 96,760 1.2405 0.906 0.892 0.906 0.870 0.949 108,439 0.8923 -0.79%
2012-05-09 0 1.270 1.260 1.300 1.270 1.380 134,000 174,100 1.2993 0.914 0.906 0.935 0.914 0.993 186,292 0.9346 -3.79%
2012-05-08 0 1.320 1.290 1.320 1.280 1.330 90,000 118,480 1.3164 0.949 0.928 0.949 0.921 0.957 125,122 0.9469 4.76%
2012-05-07 0 1.260 1.250 1.300 1.240 1.350 608,000 773,940 1.2729 0.906 0.899 0.935 0.892 0.971 845,267 0.9156 5.88%
2012-05-04 0 1.190 1.190 1.250 1.110 1.250 598,000 733,540 1.2267 0.856 0.856 0.899 0.798 0.899 831,365 0.8823 8.18%
2012-05-03 0 1.100 1.100 1.140 1.060 1.150 590,000 648,900 1.0998 0.791 0.791 0.820 0.762 0.827 820,243 0.7911 -1.79%
2012-05-02 0 1.120 1.120 1.190 1.100 1.200 168,000 192,180 1.1439 0.806 0.806 0.856 0.791 0.863 233,561 0.8228 -9.68%
2012-04-30 0 1.240 1.200 1.310 1.240 1.240 10,000 12,400 1.2400 0.892 0.863 0.942 0.892 0.892 13,902 0.8919 0.00%
2012-04-27 0 1.240 1.210 1.240 1.240 1.240 20,000 24,800 1.2400 0.892 0.870 0.892 0.892 0.892 27,805 0.8919 -0.80%
2012-04-26 0 1.250 1.150 1.280 1.250 1.250 20,000 25,000 1.2500 0.899 0.827 0.921 0.899 0.899 27,805 0.8991 1.63%
2012-04-25 0 1.230 1.220 1.280 1.160 1.240 112,000 134,700 1.2027 0.885 0.878 0.921 0.834 0.892 155,707 0.8651 -1.60%
2012-04-24 0 1.250 1.250 1.290 1.250 1.300 94,000 119,660 1.2730 0.899 0.899 0.928 0.899 0.935 130,683 0.9157 0.00%
2012-04-23 0 1.250 1.250 1.290 1.200 1.250 80,000 98,580 1.2323 0.899 0.899 0.928 0.863 0.899 111,219 0.8864 0.00%
2012-04-20 0 1.250 1.240 1.290 1.250 1.350 136,000 177,860 1.3078 0.899 0.892 0.928 0.899 0.971 189,073 0.9407 -5.30%
2012-04-19 0 1.320 1.310 1.340 1.250 1.380 244,000 317,640 1.3018 0.949 0.942 0.964 0.899 0.993 339,219 0.9364 0.00%
2012-04-18 0 1.320 1.290 1.320 1.210 1.320 82,000 100,140 1.2212 0.949 0.928 0.949 0.870 0.949 114,000 0.8784 -0.75%
2012-04-17 0 1.330 1.330 1.340 1.200 1.390 104,000 128,380 1.2344 0.957 0.957 0.964 0.863 1.000 144,585 0.8879 8.13%
2012-04-16 0 1.230 1.220 1.290 1.230 1.230 50,000 61,500 1.2300 0.885 0.878 0.928 0.885 0.885 69,512 0.8847 -3.91%
2012-04-13 0 1.280 1.280 1.330 1.200 1.380 90,000 114,400 1.2711 0.921 0.921 0.957 0.863 0.993 125,122 0.9143 6.67%
2012-04-12 0 1.200 1.190 1.260 1.200 1.230 66,000 79,400 1.2030 0.863 0.856 0.906 0.863 0.885 91,756 0.8653 -4.76%
2012-04-11 0 1.260 1.200 1.310 1.100 1.260 90,000 108,740 1.2082 0.906 0.863 0.942 0.791 0.906 125,122 0.8691 -0.79%
2012-04-10 0 1.270 1.210 1.270 1.210 1.270 290,000 353,640 1.2194 0.914 0.870 0.914 0.870 0.914 403,170 0.8771 -5.22%
2012-04-05 0 1.340 1.280 1.340 1.200 1.340 30,000 37,600 1.2533 0.964 0.921 0.964 0.863 0.964 41,707 0.9015 0.00%
2012-04-03 0 1.340 1.320 1.340 1.290 1.370 840,000 1,112,640 1.3246 0.964 0.949 0.964 0.928 0.985 1,167,803 0.9528 -2.19%
2012-04-02 0 1.370 1.360 1.400 1.360 1.440 926,000 1,293,160 1.3965 0.985 0.978 1.007 0.978 1.036 1,287,364 1.0045 -5.52%
2012-03-30 0 1.450 1.450 1.470 1.440 1.470 442,000 642,760 1.4542 1.043 1.043 1.057 1.036 1.057 614,487 1.0460 -6.45%
2012-03-29 0 1.550 1.470 1.550 1.470 1.590 78,000 117,740 1.5095 1.115 1.057 1.115 1.057 1.144 108,439 1.0858 0.00%
2012-03-28 0 1.550 1.480 1.550 - - 0 0 - 1.115 1.065 1.115 - - 0 - 0.00%
2012-03-27 0 1.550 1.490 1.550 1.520 1.550 8,000 12,340 1.5425 1.115 1.072 1.115 1.093 1.115 11,122 1.1095 0.65%
2012-03-26 0 1.540 1.500 1.550 1.480 1.550 130,000 193,700 1.4900 1.108 1.079 1.115 1.065 1.115 180,731 1.0718 0.65%
2012-03-23 0 1.530 1.500 1.530 1.550 1.550 4,000 6,200 1.5500 1.101 1.079 1.101 1.115 1.115 5,561 1.1149 2.00%
2012-03-22 0 1.500 1.500 1.520 1.470 1.550 984,000 1,477,860 1.5019 1.079 1.079 1.093 1.057 1.115 1,367,998 1.0803 -1.96%
2012-03-21 0 1.530 1.530 1.590 1.530 1.600 412,000 637,380 1.5470 1.101 1.101 1.144 1.101 1.151 572,780 1.1128 -3.16%
2012-03-20 0 1.580 1.580 1.600 1.540 1.600 400,000 632,440 1.5811 1.136 1.136 1.151 1.108 1.151 556,097 1.1373 0.00%
2012-03-19 0 1.580 1.570 1.590 1.550 1.630 72,000 113,040 1.5700 1.136 1.129 1.144 1.115 1.172 100,097 1.1293 0.64%
2012-03-16 0 1.570 1.560 1.580 1.500 1.570 359,000 547,410 1.5248 1.129 1.122 1.136 1.079 1.129 499,097 1.0968 4.67%
2012-03-15 0 1.500 1.490 1.500 1.400 1.700 4,596,000 6,827,980 1.4856 1.079 1.072 1.079 1.007 1.223 6,389,551 1.0686 -9.09%
2012-03-14 0 1.650 1.630 1.650 1.590 1.730 1,268,000 2,100,420 1.6565 1.187 1.172 1.187 1.144 1.244 1,762,827 1.1915 -5.17%
2012-03-13 0 1.740 1.730 1.740 1.720 1.750 1,214,000 2,102,740 1.7321 1.252 1.244 1.252 1.237 1.259 1,687,754 1.2459 -0.57%
2012-03-12 0 1.750 1.750 1.760 1.750 1.880 3,310,000 5,929,780 1.7915 1.259 1.259 1.266 1.259 1.352 4,601,700 1.2886 -5.91%
2012-03-09 0 1.860 1.850 1.860 1.710 1.890 47,680,000 82,793,580 1.7364 1.338 1.331 1.338 1.230 1.359 66,286,729 1.2490 -8.37%
2012-03-08 1 - - - - - 0 0 - 1.460 - - - - 0 - 0.00%
2012-03-07 0 2.030 2.020 2.030 1.860 2.030 2,578,000 5,032,000 1.9519 1.460 1.453 1.460 1.338 1.460 3,584,043 1.4040 1.00%
2012-03-06 0 2.010 2.000 2.010 1.970 2.020 1,204,000 2,398,380 1.9920 1.446 1.439 1.446 1.417 1.453 1,673,851 1.4329 0.00%
2012-03-05 0 2.010 1.990 2.020 1.920 2.030 1,704,000 3,369,900 1.9776 1.446 1.431 1.453 1.381 1.460 2,368,972 1.4225 -0.99%
2012-03-02 0 2.030 2.010 2.030 2.010 2.060 538,000 1,093,420 2.0324 1.460 1.446 1.460 1.446 1.482 747,950 1.4619 1.00%
2012-03-01 0 2.010 1.990 2.020 1.910 2.020 7,150,000 14,136,980 1.9772 1.446 1.431 1.453 1.374 1.453 9,940,229 1.4222 4.15%
2012-02-29 0 1.930 1.910 1.930 1.940 1.950 94,000 182,900 1.9457 1.388 1.374 1.388 1.395 1.403 130,683 1.3996 -1.03%
2012-02-28 0 1.950 1.920 1.950 1.920 1.950 1,046,000 2,028,500 1.9393 1.403 1.381 1.403 1.381 1.403 1,454,193 1.3949 0.00%
2012-02-27 0 1.950 1.920 1.950 1.910 1.970 944,000 1,832,720 1.9414 1.403 1.381 1.403 1.374 1.417 1,312,388 1.3965 0.00%
2012-02-24 0 1.950 1.930 1.970 1.910 1.970 2,002,000 3,866,120 1.9311 1.403 1.388 1.417 1.374 1.417 2,783,264 1.3891 -1.02%
2012-02-23 0 1.970 1.950 1.970 1.920 1.980 2,346,000 4,579,820 1.9522 1.417 1.403 1.417 1.381 1.424 3,261,507 1.4042 -0.51%
2012-02-22 0 1.980 1.990 2.000 1.920 1.990 8,024,000 15,696,680 1.9562 1.424 1.431 1.439 1.381 1.431 11,155,300 1.4071 2.06%
2012-02-21 0 1.940 1.930 1.940 1.900 1.950 1,956,000 3,761,160 1.9229 1.395 1.388 1.395 1.367 1.403 2,719,313 1.3831 1.04%
2012-02-20 0 1.920 1.910 1.950 1.880 1.970 2,560,000 4,933,480 1.9271 1.381 1.374 1.403 1.352 1.417 3,559,019 1.3862 -1.03%
2012-02-17 0 1.940 1.900 1.940 1.860 1.950 3,958,000 7,556,620 1.9092 1.395 1.367 1.395 1.338 1.403 5,502,577 1.3733 4.30%
2012-02-16 0 1.860 1.840 1.880 1.800 1.900 6,992,000 12,919,220 1.8477 1.338 1.324 1.352 1.295 1.367 9,720,571 1.3291 0.54%
2012-02-15 0 1.850 1.840 1.870 1.700 1.870 5,588,000 9,995,140 1.7887 1.331 1.324 1.345 1.223 1.345 7,768,671 1.2866 8.19%
2012-02-14 0 1.710 1.700 1.720 1.690 1.730 1,298,000 2,217,200 1.7082 1.230 1.223 1.237 1.216 1.244 1,804,534 1.2287 0.59%
2012-02-13 0 1.700 1.700 1.720 1.700 1.730 882,000 1,512,000 1.7143 1.223 1.223 1.237 1.223 1.244 1,226,193 1.2331 0.00%
2012-02-10 0 1.700 1.700 1.720 1.670 1.720 3,712,000 6,314,860 1.7012 1.223 1.223 1.237 1.201 1.237 5,160,578 1.2237 1.80%
2012-02-09 0 1.670 1.650 1.670 1.610 1.690 1,726,000 2,832,780 1.6412 1.201 1.187 1.201 1.158 1.216 2,399,557 1.1805 3.09%
2012-02-08 0 1.620 1.620 1.640 1.620 1.670 630,000 1,029,160 1.6336 1.165 1.165 1.180 1.165 1.201 875,852 1.1750 -0.61%
2012-02-07 0 1.630 1.620 1.640 1.610 1.660 842,000 1,366,140 1.6225 1.172 1.165 1.180 1.158 1.194 1,170,584 1.1671 -2.98%
2012-02-06 0 1.680 1.650 1.680 1.620 1.680 1,802,000 2,973,880 1.6503 1.208 1.187 1.208 1.165 1.208 2,505,216 1.1871 3.70%
2012-02-03 0 1.620 1.580 1.640 1.580 1.650 1,406,000 2,266,840 1.6123 1.165 1.136 1.180 1.136 1.187 1,954,680 1.1597 0.62%
2012-02-02 0 1.610 1.590 1.610 1.480 1.670 4,854,000 7,526,280 1.5505 1.158 1.144 1.158 1.065 1.201 6,748,234 1.1153 3.87%
2012-02-01 0 1.550 1.540 1.550 1.540 1.570 318,000 494,100 1.5538 1.115 1.108 1.115 1.108 1.129 442,097 1.1176 -1.27%
2012-01-31 0 1.570 1.560 1.570 1.540 1.570 328,000 509,360 1.5529 1.129 1.122 1.129 1.108 1.129 455,999 1.1170 1.29%
2012-01-30 0 1.550 1.540 1.570 1.540 1.620 486,000 756,200 1.5560 1.115 1.108 1.129 1.108 1.165 675,658 1.1192 -0.64%
2012-01-27 0 1.560 1.540 1.640 1.540 1.700 1,216,000 1,907,960 1.5690 1.122 1.108 1.180 1.108 1.223 1,690,534 1.1286 0.65%
2012-01-26 0 1.550 1.540 1.600 1.540 1.610 378,000 586,740 1.5522 1.115 1.108 1.151 1.108 1.158 525,511 1.1165 0.00%
2012-01-20 0 1.550 1.550 1.590 1.550 1.670 812,000 1,285,320 1.5829 1.115 1.115 1.144 1.115 1.201 1,128,876 1.1386 -1.27%
2012-01-19 0 1.570 1.570 1.590 1.560 1.600 106,000 166,800 1.5736 1.129 1.129 1.144 1.122 1.151 147,366 1.1319 -1.87%
2012-01-18 0 1.600 1.590 1.600 1.580 1.620 1,434,000 2,294,520 1.6001 1.151 1.144 1.151 1.136 1.165 1,993,607 1.1509 0.00%
2012-01-17 0 1.600 1.590 1.600 1.600 1.700 1,328,000 2,202,600 1.6586 1.151 1.144 1.151 1.151 1.223 1,846,241 1.1930 -0.62%
2012-01-16 0 1.610 1.590 1.610 1.560 1.640 732,000 1,173,460 1.6031 1.158 1.144 1.158 1.122 1.180 1,017,657 1.1531 -2.42%
2012-01-13 0 1.650 1.640 1.650 1.650 1.700 458,000 762,920 1.6658 1.187 1.180 1.187 1.187 1.223 636,731 1.1982 -2.37%
2012-01-12 0 1.690 1.640 1.690 1.640 1.720 1,312,000 2,207,020 1.6822 1.216 1.180 1.216 1.180 1.237 1,823,997 1.2100 0.00%
2012-01-11 0 1.690 1.670 1.700 1.670 1.730 1,058,000 1,790,960 1.6928 1.216 1.201 1.223 1.201 1.244 1,470,876 1.2176 -0.59%
2012-01-10 0 1.700 1.700 1.710 1.640 1.710 2,028,000 3,404,680 1.6788 1.223 1.223 1.230 1.180 1.230 2,819,410 1.2076 1.80%
2012-01-09 0 1.670 1.670 1.690 1.580 1.740 11,442,000 18,757,260 1.6393 1.201 1.201 1.216 1.136 1.252 15,907,147 1.1792 5.70%
2012-01-06 0 1.580 1.580 1.590 1.500 1.640 1,994,000 3,162,680 1.5861 1.136 1.136 1.144 1.079 1.180 2,772,142 1.1409 -4.82%
2012-01-05 0 1.660 1.650 1.680 1.650 1.740 444,000 753,800 1.6977 1.194 1.187 1.208 1.187 1.252 617,267 1.2212 -4.05%
2012-01-04 0 1.730 1.710 1.730 1.700 1.770 574,000 1,001,360 1.7445 1.244 1.230 1.244 1.223 1.273 797,999 1.2548 -2.26%
2012-01-03 0 1.770 1.750 1.770 1.700 1.770 1,910,000 3,330,880 1.7439 1.273 1.259 1.273 1.223 1.273 2,655,362 1.2544 2.91%
2011-12-30 0 1.720 1.720 1.730 1.630 1.740 3,870,000 6,586,740 1.7020 1.237 1.237 1.244 1.172 1.252 5,380,236 1.2242 3.61%
2011-12-29 0 1.660 1.630 1.660 1.630 1.690 954,000 1,592,200 1.6690 1.194 1.172 1.194 1.172 1.216 1,326,291 1.2005 -1.78%
2011-12-28 0 1.690 1.680 1.690 1.640 1.700 1,236,000 2,079,440 1.6824 1.216 1.208 1.216 1.180 1.223 1,718,339 1.2101 1.20%
2011-12-23 0 1.670 1.650 1.670 1.590 1.670 1,198,000 1,968,520 1.6432 1.201 1.187 1.201 1.144 1.201 1,665,510 1.1819 3.73%
2011-12-22 0 1.610 1.590 1.630 1.590 1.630 3,728,000 5,967,580 1.6007 1.158 1.144 1.172 1.144 1.172 5,182,821 1.1514 -1.83%
2011-12-21 0 1.640 1.610 1.640 1.540 1.680 4,718,000 7,680,520 1.6279 1.180 1.158 1.180 1.108 1.208 6,559,161 1.1710 5.81%
2011-12-20 0 1.550 1.520 1.550 1.490 1.550 1,918,000 2,894,080 1.5089 1.115 1.093 1.115 1.072 1.115 2,666,484 1.0854 3.33%
2011-12-19 0 1.500 1.480 1.500 1.450 1.500 416,000 615,060 1.4785 1.079 1.065 1.079 1.043 1.079 578,341 1.0635 0.00%
2011-12-16 0 1.500 1.490 1.500 1.390 1.500 4,636,000 6,732,620 1.4522 1.079 1.072 1.079 1.000 1.079 6,445,161 1.0446 6.38%
2011-12-15 0 1.410 1.400 1.410 1.370 1.440 958,000 1,348,920 1.4081 1.014 1.007 1.014 0.985 1.036 1,331,852 1.0128 -2.08%
2011-12-14 0 1.440 1.420 1.440 1.240 1.440 5,632,000 7,520,060 1.3352 1.036 1.021 1.036 0.892 1.036 7,829,842 0.9604 7.46%
2011-12-13 0 1.340 1.310 1.340 1.240 1.360 1,374,000 1,724,240 1.2549 0.964 0.942 0.964 0.892 0.978 1,910,192 0.9027 -1.47%
2011-12-12 0 1.360 1.310 1.360 1.290 1.360 804,000 1,054,300 1.3113 0.978 0.942 0.978 0.928 0.978 1,117,754 0.9432 6.25%
2011-12-09 0 1.280 1.290 1.300 1.280 1.380 1,258,000 1,666,600 1.3248 0.921 0.928 0.935 0.921 0.993 1,748,924 0.9529 -3.76%
2011-12-08 0 1.330 1.320 1.350 1.150 1.350 6,196,000 7,813,780 1.2611 0.957 0.949 0.971 0.827 0.971 8,613,938 0.9071 14.66%
2011-12-07 0 1.160 1.160 1.190 1.070 1.200 594,000 686,220 1.1553 0.834 0.834 0.856 0.770 0.863 825,804 0.8310 -0.85%
2011-12-06 0 1.170 1.160 1.180 1.170 1.200 46,000 54,000 1.1739 0.842 0.834 0.849 0.842 0.863 63,951 0.8444 -2.50%
2011-12-05 0 1.200 1.190 1.200 1.180 1.200 196,000 233,080 1.1892 0.863 0.856 0.863 0.849 0.863 272,487 0.8554 2.56%
2011-12-02 0 1.170 1.160 1.170 1.150 1.180 238,000 278,600 1.1706 0.842 0.834 0.842 0.827 0.849 330,878 0.8420 -0.85%
2011-12-01 0 1.180 1.170 1.220 1.160 1.240 3,074,000 3,638,280 1.1836 0.849 0.842 0.878 0.834 0.892 4,273,603 0.8513 -0.84%
2011-11-30 0 1.190 1.160 1.190 1.160 1.190 204,000 237,900 1.1662 0.856 0.834 0.856 0.834 0.856 283,609 0.8388 2.59%
2011-11-29 0 1.160 1.160 1.170 1.120 1.200 462,000 535,500 1.1591 0.834 0.834 0.842 0.806 0.863 642,292 0.8337 3.57%
2011-11-28 0 1.120 1.110 1.120 1.100 1.120 196,000 218,140 1.1130 0.806 0.798 0.806 0.791 0.806 272,487 0.8006 3.70%
2011-11-25 0 1.080 1.050 1.090 - - 0 0 - 0.777 0.755 0.784 - - 0 - 0.00%
2011-11-24 0 1.080 1.070 1.100 - - 0 0 - 0.777 0.770 0.791 - - 0 - 0.00%
2011-11-23 0 1.080 1.050 1.080 1.040 1.080 54,000 58,240 1.0785 0.777 0.755 0.777 0.748 0.777 75,073 0.7758 0.00%
2011-11-22 0 1.080 1.060 1.090 1.050 1.090 64,000 68,000 1.0625 0.777 0.762 0.784 0.755 0.784 88,975 0.7643 -1.82%
2011-11-21 0 1.100 1.070 1.110 1.070 1.120 218,000 236,860 1.0865 0.791 0.770 0.798 0.770 0.806 303,073 0.7815 -5.17%
2011-11-18 0 1.160 1.150 1.170 1.140 1.180 356,000 414,240 1.1636 0.834 0.827 0.842 0.820 0.849 494,926 0.8370 -0.85%
2011-11-17 0 1.170 1.160 1.180 1.150 1.190 300,000 347,860 1.1595 0.842 0.834 0.849 0.827 0.856 417,073 0.8341 -2.50%
2011-11-16 0 1.200 1.180 1.190 1.140 1.240 2,490,000 2,973,720 1.1943 0.863 0.849 0.856 0.820 0.892 3,461,702 0.8590 -1.64%
2011-11-15 0 1.220 1.200 1.220 1.000 1.250 6,134,000 7,257,240 1.1831 0.878 0.863 0.878 0.719 0.899 8,527,743 0.8510 16.19%
2011-11-14 0 1.050 1.030 1.040 0.840 1.060 1,840,000 1,828,500 0.9938 0.755 0.741 0.748 0.604 0.762 2,558,045 0.7148 29.63%
2011-11-11 0 0.810 0.810 0.840 0.800 0.820 264,000 214,420 0.8122 0.583 0.583 0.604 0.575 0.590 367,024 0.5842 1.25%
2011-11-10 0 0.800 0.760 0.800 0.800 0.800 10,000 8,000 0.8000 0.575 0.547 0.575 0.575 0.575 13,902 0.5754 0.00%
2011-11-09 0 0.800 0.790 0.800 0.790 0.800 200,000 159,900 0.7995 0.575 0.568 0.575 0.568 0.575 278,048 0.5751 0.00%
2011-11-08 0 0.800 0.790 0.800 0.800 0.830 228,000 183,840 0.8063 0.575 0.568 0.575 0.575 0.597 316,975 0.5800 0.00%
2011-11-07 0 0.800 0.800 0.820 0.800 0.810 268,000 214,860 0.8017 0.575 0.575 0.590 0.575 0.583 372,585 0.5767 0.00%
2011-11-04 0 0.800 0.790 0.850 0.800 0.850 354,000 290,420 0.8204 0.575 0.568 0.611 0.575 0.611 492,146 0.5901 0.00%
2011-11-03 0 0.800 0.790 0.800 0.800 0.860 696,000 577,840 0.8302 0.575 0.568 0.575 0.575 0.619 967,608 0.5972 1.27%
2011-11-02 0 0.790 0.780 0.800 0.800 0.800 160,000 127,880 0.7993 0.568 0.561 0.575 0.575 0.575 222,439 0.5749 0.00%
2011-11-01 0 0.790 0.790 0.800 0.790 0.810 80,000 63,980 0.7998 0.568 0.568 0.575 0.568 0.583 111,219 0.5753 -1.25%
2011-10-31 0 0.800 0.770 0.800 0.800 0.800 10,000 8,000 0.8000 0.575 0.554 0.575 0.575 0.575 13,902 0.5754 0.00%
2011-10-28 0 0.800 0.770 0.800 0.800 0.800 4,000 3,200 0.8000 0.575 0.554 0.575 0.575 0.575 5,561 0.5754 -3.61%
2011-10-27 0 0.830 0.780 0.830 0.780 0.840 630,000 507,200 0.8051 0.597 0.561 0.597 0.561 0.604 875,852 0.5791 6.41%
2011-10-26 0 0.780 0.780 0.850 0.770 0.770 40,000 31,280 0.7820 0.561 0.561 0.611 0.554 0.554 55,610 0.5625 -2.50%
2011-10-25 0 0.800 0.760 0.850 - - 0 0 - 0.575 0.547 0.611 - - 0 - 0.00%
2011-10-24 0 0.800 0.800 0.850 0.800 0.850 250,000 204,200 0.8168 0.575 0.575 0.611 0.575 0.611 347,560 0.5875 1.27%
2011-10-21 0 0.790 0.760 0.790 - - 0 0 - 0.568 0.547 0.568 - - 0 - 0.00%
2011-10-20 0 0.790 0.770 0.800 0.730 0.790 32,000 24,180 0.7556 0.568 0.554 0.575 0.525 0.568 44,488 0.5435 -2.47%
2011-10-19 0 0.810 0.750 0.810 - - 0 0 - 0.583 0.539 0.583 - - 0 - -1.22%
2011-10-18 0 0.820 0.760 0.820 - - 0 0 - 0.590 0.547 0.590 - - 0 - -1.20%
2011-10-17 0 0.830 0.760 0.830 - - 0 0 - 0.597 0.547 0.597 - - 0 - 0.00%
2011-10-14 0 0.830 0.800 0.850 - - 0 0 - 0.597 0.575 0.611 - - 0 - 0.00%
2011-10-13 0 0.830 0.730 0.830 0.810 0.830 136,000 112,160 0.8247 0.597 0.525 0.597 0.583 0.597 189,073 0.5932 9.21%
2011-10-12 0 0.760 0.750 0.810 - - 0 0 - 0.547 0.539 0.583 - - 0 - 0.00%
2011-10-11 0 0.760 0.750 0.800 0.760 0.780 270,000 207,100 0.7670 0.547 0.539 0.575 0.547 0.561 375,365 0.5517 0.00%
2011-10-10 0 0.760 0.760 0.810 - - 0 0 - 0.547 0.547 0.583 - - 0 - 0.00%
2011-10-07 0 0.760 0.720 0.780 - - 0 0 - 0.547 0.518 0.561 - - 0 - 0.00%
2011-10-06 0 0.760 0.740 0.790 0.760 0.800 84,000 64,640 0.7695 0.547 0.532 0.568 0.547 0.575 116,780 0.5535 -5.00%
2011-10-04 0 0.800 0.800 0.810 0.800 0.800 52,000 41,600 0.8000 0.575 0.575 0.583 0.575 0.575 72,293 0.5754 -2.44%
2011-10-03 0 0.820 0.800 0.820 - - 0 0 - 0.590 0.575 0.590 - - 0 - -1.20%
2011-09-30 0 0.830 0.800 0.840 0.790 0.850 156,000 126,980 0.8140 0.597 0.575 0.604 0.568 0.611 216,878 0.5855 3.75%
2011-09-28 0 0.800 0.780 0.810 0.800 0.800 28,000 22,400 0.8000 0.575 0.561 0.583 0.575 0.575 38,927 0.5754 -3.61%
2011-09-27 0 0.830 0.780 0.820 0.820 0.840 26,000 21,680 0.8338 0.597 0.561 0.590 0.590 0.604 36,146 0.5998 7.79%
2011-09-26 0 0.770 0.770 0.800 0.770 0.820 182,000 143,440 0.7881 0.554 0.554 0.575 0.554 0.590 253,024 0.5669 -6.10%
2011-09-23 0 0.820 0.820 0.830 0.650 0.830 342,000 262,980 0.7689 0.590 0.590 0.597 0.468 0.597 475,463 0.5531 7.89%
2011-09-22 0 0.760 0.760 0.800 0.760 0.800 210,000 161,200 0.7676 0.547 0.547 0.575 0.547 0.575 291,951 0.5521 -9.52%
2011-09-21 0 0.840 0.830 0.840 0.830 0.840 210,000 175,300 0.8348 0.604 0.597 0.604 0.597 0.604 291,951 0.6004 1.20%
2011-09-20 0 0.830 0.820 0.840 0.780 0.830 470,000 379,840 0.8082 0.597 0.590 0.604 0.561 0.597 653,414 0.5813 -1.19%
2011-09-19 0 0.840 0.820 0.840 0.840 0.860 80,000 68,200 0.8525 0.604 0.590 0.604 0.604 0.619 111,219 0.6132 -1.18%
2011-09-16 0 0.850 0.820 0.860 0.850 0.890 168,000 146,900 0.8744 0.611 0.590 0.619 0.611 0.640 233,561 0.6290 10.39%
2011-09-15 0 0.770 0.770 0.800 0.760 0.770 66,000 50,760 0.7691 0.554 0.554 0.575 0.547 0.554 91,756 0.5532 1.32%
2011-09-14 0 0.760 0.760 0.800 0.750 0.750 36,000 27,000 0.7500 0.547 0.547 0.575 0.539 0.539 50,049 0.5395 -3.80%
2011-09-12 0 0.790 0.750 0.840 0.650 0.790 834,000 578,180 0.6933 0.568 0.539 0.604 0.468 0.568 1,159,462 0.4987 1.28%
2011-09-09 0 0.780 0.770 0.790 0.780 0.780 140,000 108,800 0.7771 0.561 0.554 0.568 0.561 0.561 194,634 0.5590 1.30%
2011-09-08 0 0.770 0.750 0.770 0.750 0.770 304,000 229,620 0.7553 0.554 0.539 0.554 0.539 0.554 422,634 0.5433 5.48%
2011-09-07 0 0.730 0.730 0.770 0.720 0.730 28,000 20,400 0.7286 0.525 0.525 0.554 0.518 0.525 38,927 0.5241 1.39%
2011-09-06 0 0.720 0.680 0.720 - - 0 0 - 0.518 0.489 0.518 - - 0 - 0.00%
2011-09-05 0 0.720 0.670 0.720 - - 0 0 - 0.518 0.482 0.518 - - 0 - 0.00%
2011-09-02 0 0.720 0.680 0.720 - - 0 0 - 0.518 0.489 0.518 - - 0 - 0.00%
2011-09-01 0 0.720 0.700 0.720 0.720 0.720 48,000 34,560 0.7200 0.518 0.504 0.518 0.518 0.518 66,732 0.5179 0.00%
2011-08-31 0 0.720 0.670 0.780 - - 0 0 - 0.518 0.482 0.561 - - 0 - 0.00%
2011-08-30 0 0.720 0.670 0.790 - - 0 0 - 0.518 0.482 0.568 - - 0 - 0.00%
2011-08-29 0 0.720 0.700 0.720 0.720 0.720 48,000 34,560 0.7200 0.518 0.504 0.518 0.518 0.518 66,732 0.5179 0.00%
2011-08-26 0 0.720 0.650 0.790 - - 0 0 - 0.518 0.468 0.568 - - 0 - 0.00%
2011-08-25 0 0.720 0.720 0.770 0.720 0.740 130,000 95,600 0.7354 0.518 0.518 0.554 0.518 0.532 180,731 0.5290 2.71%
2011-08-24 0 0.720 0.720 0.790 0.720 0.720 78,000 56,160 0.7200 0.504 0.504 0.553 0.504 0.504 111,378 0.5042 -1.37%
2011-08-23 0 0.730 0.780 0.790 - - 0 0 - 0.511 0.546 0.553 - - 0 - 1.39%
2011-08-22 0 0.720 0.700 0.780 0.610 0.720 218,000 151,980 0.6972 0.504 0.490 0.546 0.427 0.504 311,287 0.4882 0.00%
2011-08-19 0 0.720 0.720 0.770 0.720 0.720 32,000 23,040 0.7200 0.504 0.504 0.539 0.504 0.504 45,694 0.5042 -6.49%
2011-08-18 0 0.770 0.720 0.790 - - 0 0 - 0.539 0.504 0.553 - - 0 - 0.00%
2011-08-17 0 0.770 0.750 0.780 0.770 0.770 212,000 163,240 0.7700 0.539 0.525 0.546 0.539 0.539 302,720 0.5392 2.67%
2011-08-16 0 0.750 0.740 0.790 - - 0 0 - 0.525 0.518 0.553 - - 0 - 0.00%
2011-08-15 0 0.750 0.740 0.770 0.750 0.780 140,000 106,200 0.7586 0.525 0.518 0.539 0.525 0.546 199,909 0.5312 -1.32%
2011-08-12 0 0.760 0.730 0.770 0.720 0.760 102,000 73,520 0.7208 0.532 0.511 0.539 0.504 0.532 145,648 0.5048 4.11%
2011-08-11 0 0.730 0.730 0.750 0.720 0.720 310,000 229,200 0.7394 0.511 0.511 0.525 0.504 0.504 442,656 0.5178 -2.67%
2011-08-10 0 0.750 0.750 0.760 0.750 0.750 170,000 127,500 0.7500 0.525 0.525 0.532 0.525 0.525 242,747 0.5252 0.00%
2011-08-09 0 0.750 0.650 0.750 0.600 0.780 66,000 41,760 0.6327 0.525 0.455 0.525 0.420 0.546 94,243 0.4431 15.38%
2011-08-08 0 0.650 0.650 0.800 0.650 0.650 24,000 15,600 0.6500 0.455 0.455 0.560 0.455 0.455 34,270 0.4552 -2.99%
2011-08-05 0 0.670 0.670 0.730 0.670 0.680 162,000 108,740 0.6712 0.469 0.469 0.511 0.469 0.476 231,324 0.4701 -4.29%
2011-08-04 0 0.700 0.700 0.730 0.700 0.700 20,000 14,000 0.7000 0.490 0.490 0.511 0.490 0.490 28,558 0.4902 -6.67%
2011-08-03 0 0.750 0.700 0.790 - - 0 0 - 0.525 0.490 0.553 - - 0 - 0.00%
2011-08-02 0 0.750 0.750 0.790 0.730 0.730 2,000 1,460 0.7300 0.525 0.525 0.553 0.511 0.511 2,856 0.5112 -6.25%
2011-08-01 0 0.800 0.750 0.800 - - 0 0 - 0.560 0.525 0.560 - - 0 - 0.00%
2011-07-29 0 0.800 0.760 0.800 0.750 0.800 28,000 21,920 0.7829 0.560 0.532 0.560 0.525 0.560 39,982 0.5482 -3.61%
2011-07-28 0 0.830 0.800 0.830 0.780 0.830 500,000 398,140 0.7963 0.581 0.560 0.581 0.546 0.581 713,962 0.5576 10.67%
2011-07-27 0 0.750 0.740 0.800 - - 0 0 - 0.525 0.518 0.560 - - 0 - 0.00%
2011-07-26 0 0.750 0.750 0.790 0.750 0.760 40,000 30,300 0.7575 0.525 0.525 0.553 0.525 0.532 57,117 0.5305 0.00%
2011-07-25 0 0.750 0.750 0.780 0.750 0.750 50,000 37,500 0.7500 0.525 0.525 0.546 0.525 0.525 71,396 0.5252 0.00%
2011-07-22 0 0.750 0.740 0.750 0.730 0.750 260,000 194,400 0.7477 0.525 0.518 0.525 0.511 0.525 371,260 0.5236 0.00%
2011-07-21 0 0.750 0.730 0.750 0.730 0.750 250,000 185,300 0.7412 0.525 0.511 0.525 0.511 0.525 356,981 0.5191 2.74%
2011-07-20 0 0.730 0.700 0.750 - - 0 0 - 0.511 0.490 0.525 - - 0 - 0.00%
2011-07-19 0 0.730 0.700 0.730 0.740 0.740 122,000 90,280 0.7400 0.511 0.490 0.511 0.518 0.518 174,207 0.5182 1.39%
2011-07-18 0 0.720 0.710 0.720 0.680 0.730 228,000 162,960 0.7147 0.504 0.497 0.504 0.476 0.511 325,566 0.5005 -2.70%
2011-07-15 0 0.740 0.730 0.760 0.740 0.740 90,000 66,600 0.7400 0.518 0.511 0.532 0.518 0.518 128,513 0.5182 0.00%
2011-07-14 0 0.740 0.740 0.750 0.710 0.710 2,000 1,420 0.7100 0.518 0.518 0.525 0.497 0.497 2,856 0.4972 -1.33%
2011-07-13 0 0.750 0.700 0.760 0.750 0.780 210,000 158,900 0.7567 0.525 0.490 0.532 0.525 0.546 299,864 0.5299 0.00%
2011-07-12 0 0.750 0.720 0.780 - - 0 0 - 0.525 0.504 0.546 - - 0 - 0.00%
2011-07-11 0 0.750 0.730 0.790 0.750 0.750 20,000 15,000 0.7500 0.525 0.511 0.553 0.525 0.525 28,558 0.5252 -6.25%
2011-07-08 0 0.800 0.780 0.800 0.680 0.800 378,000 294,180 0.7783 0.560 0.546 0.560 0.476 0.560 539,755 0.5450 8.11%
2011-07-07 0 0.740 0.730 0.770 0.700 0.800 1,952,000 1,420,080 0.7275 0.518 0.511 0.539 0.490 0.560 2,787,306 0.5095 -11.90%
2011-07-06 0 0.840 0.820 0.840 0.850 0.850 28,000 23,800 0.8500 0.588 0.574 0.588 0.595 0.595 39,982 0.5953 1.20%
2011-07-05 0 0.830 0.820 0.890 0.830 0.830 2,000 1,660 0.8300 0.581 0.574 0.623 0.581 0.581 2,856 0.5813 0.00%
2011-07-04 0 0.830 0.830 0.840 0.820 0.830 112,000 92,940 0.8298 0.581 0.581 0.588 0.574 0.581 159,927 0.5811 0.00%
2011-06-30 0 0.830 0.820 0.860 0.820 0.870 238,000 199,880 0.8398 0.581 0.574 0.602 0.574 0.609 339,846 0.5881 -4.60%
2011-06-29 0 0.870 0.870 0.900 0.870 0.870 4,000 3,480 0.8700 0.609 0.609 0.630 0.609 0.609 5,712 0.6093 -3.33%
2011-06-28 0 0.900 0.870 0.920 - - 0 0 - 0.630 0.609 0.644 - - 0 - 0.00%
2011-06-27 0 0.900 0.850 0.900 - - 0 0 - 0.630 0.595 0.630 - - 0 - 0.00%
2011-06-24 0 0.900 0.860 0.900 0.940 0.940 40,000 37,600 0.9400 0.630 0.602 0.630 0.658 0.658 57,117 0.6583 1.12%
2011-06-23 0 0.890 0.800 0.910 - - 0 0 - 0.623 0.560 0.637 - - 0 - 0.00%
2011-06-22 0 0.890 0.790 0.910 - - 0 0 - 0.623 0.553 0.637 - - 0 - 0.00%
2011-06-21 0 0.890 0.810 0.890 0.950 0.950 70,000 66,500 0.9500 0.623 0.567 0.623 0.665 0.665 99,955 0.6653 1.14%
2011-06-20 0 0.880 0.790 0.880 0.880 0.880 2,000 1,760 0.8800 0.616 0.553 0.616 0.616 0.616 2,856 0.6163 3.53%
2011-06-17 0 0.850 0.850 0.870 0.830 0.980 192,000 161,200 0.8396 0.595 0.595 0.609 0.581 0.686 274,161 0.5880 -3.41%
2011-06-16 0 0.880 0.830 0.880 - - 0 0 - 0.616 0.581 0.616 - - 0 - 0.00%
2011-06-15 0 0.880 0.820 0.880 0.880 0.880 12,000 10,560 0.8800 0.616 0.574 0.616 0.616 0.616 17,135 0.6163 0.00%
2011-06-14 0 0.880 0.820 0.900 0.880 0.880 2,000 1,760 0.8800 0.616 0.574 0.630 0.616 0.616 2,856 0.6163 3.53%
2011-06-13 0 0.850 0.840 0.870 0.850 0.860 270,000 231,120 0.8560 0.595 0.588 0.609 0.595 0.602 385,539 0.5995 -1.16%
2011-06-10 0 0.860 0.860 0.880 0.860 0.860 192,000 165,120 0.8600 0.602 0.602 0.616 0.602 0.602 274,161 0.6023 -2.27%
2011-06-09 0 0.880 0.850 0.880 0.880 0.880 22,000 19,360 0.8800 0.616 0.595 0.616 0.616 0.616 31,414 0.6163 1.15%
2011-06-08 0 0.870 0.870 0.900 0.850 0.870 28,000 24,100 0.8607 0.609 0.609 0.630 0.595 0.609 39,982 0.6028 0.00%
2011-06-07 0 0.870 0.860 0.930 - - 0 0 - 0.609 0.602 0.651 - - 0 - 0.00%
2011-06-03 0 0.870 0.870 0.890 0.860 0.890 226,000 197,740 0.8750 0.609 0.609 0.623 0.602 0.623 322,711 0.6127 -2.25%
2011-06-02 0 0.890 0.890 0.900 0.890 0.890 108,000 96,120 0.8900 0.623 0.623 0.630 0.623 0.623 154,216 0.6233 1.14%
2011-06-01 0 0.880 0.840 0.920 - - 0 0 - 0.616 0.588 0.644 - - 0 - 0.00%
2011-05-31 0 0.880 0.880 0.920 0.880 0.890 132,000 117,160 0.8876 0.616 0.616 0.644 0.616 0.623 188,486 0.6216 0.00%
2011-05-30 0 0.880 0.820 0.890 0.880 0.880 100,000 88,000 0.8800 0.616 0.574 0.623 0.616 0.616 142,792 0.6163 0.00%
2011-05-27 0 0.880 0.860 0.890 0.880 0.880 10,000 8,800 0.8800 0.616 0.602 0.623 0.616 0.616 14,279 0.6163 1.15%
2011-05-26 0 0.870 0.850 0.900 - - 0 0 - 0.609 0.595 0.630 - - 0 - 0.00%
2011-05-25 0 0.870 0.850 0.900 - - 0 0 - 0.609 0.595 0.630 - - 0 - 0.00%
2011-05-24 0 0.870 0.870 0.900 0.860 0.860 10,000 8,600 0.8600 0.609 0.609 0.630 0.602 0.602 14,279 0.6023 -1.14%
2011-05-23 0 0.880 0.880 0.890 0.860 0.900 580,000 519,660 0.8960 0.616 0.616 0.623 0.602 0.630 828,195 0.6275 -2.22%
2011-05-20 0 0.900 0.870 0.900 0.860 0.900 34,000 29,800 0.8765 0.630 0.609 0.630 0.602 0.630 48,549 0.6138 0.00%
2011-05-19 0 0.900 0.880 0.900 0.900 0.900 2,000 1,800 0.9000 0.630 0.616 0.630 0.630 0.630 2,856 0.6303 2.27%
2011-05-18 0 0.880 0.880 0.890 0.850 0.900 94,000 81,540 0.8674 0.616 0.616 0.623 0.595 0.630 134,225 0.6075 -2.22%
2011-05-17 0 0.900 0.860 0.900 0.790 0.950 564,000 487,260 0.8639 0.630 0.602 0.630 0.553 0.665 805,349 0.6050 -3.23%
2011-05-16 0 0.930 0.920 0.930 0.900 0.940 118,000 109,000 0.9237 0.651 0.644 0.651 0.630 0.658 168,495 0.6469 5.68%
2011-05-13 0 0.880 0.880 0.910 0.870 0.870 76,000 66,120 0.8700 0.616 0.616 0.637 0.609 0.609 108,522 0.6093 -1.12%
2011-05-12 0 0.890 0.890 0.910 0.890 0.910 606,000 544,180 0.8980 0.623 0.623 0.637 0.623 0.637 865,321 0.6289 -2.20%
2011-05-11 0 0.910 0.900 0.930 0.910 0.910 50,000 45,500 0.9100 0.637 0.630 0.651 0.637 0.637 71,396 0.6373 0.00%
2011-05-09 0 0.910 0.900 0.930 0.910 0.910 300,000 273,000 0.9100 0.637 0.630 0.651 0.637 0.637 428,377 0.6373 1.11%
2011-05-06 0 0.900 0.900 0.940 0.900 0.900 60,000 54,000 0.9000 0.630 0.630 0.658 0.630 0.630 85,675 0.6303 -2.17%
2011-05-05 0 0.920 0.900 0.970 - - 0 0 - 0.644 0.630 0.679 - - 0 - 0.00%
2011-05-04 0 0.920 0.910 0.940 0.920 0.940 324,000 300,560 0.9277 0.644 0.637 0.658 0.644 0.658 462,647 0.6497 -3.16%
2011-05-03 0 0.950 0.940 0.970 - - 0 0 - 0.665 0.658 0.679 - - 0 - 0.00%
2011-04-29 0 0.950 0.930 1.000 0.930 0.950 30,000 27,980 0.9327 0.665 0.651 0.700 0.651 0.665 42,838 0.6532 -1.04%
2011-04-28 0 0.960 0.960 0.980 0.960 0.970 144,000 138,740 0.9635 0.672 0.672 0.686 0.672 0.679 205,621 0.6747 -1.03%
2011-04-27 0 0.970 0.960 1.000 - - 0 0 - 0.679 0.672 0.700 - - 0 - 0.00%
2011-04-26 0 0.970 0.940 1.000 - - 0 0 - 0.679 0.658 0.700 - - 0 - 0.00%
2011-04-21 0 0.970 0.940 0.990 0.930 0.970 12,000 11,320 0.9433 0.679 0.658 0.693 0.651 0.679 17,135 0.6606 0.00%
2011-04-20 0 0.970 0.940 0.990 - - 0 0 - 0.679 0.658 0.693 - - 0 - 0.00%
2011-04-19 0 0.970 0.970 0.990 0.910 0.970 12,000 11,340 0.9450 0.679 0.679 0.693 0.637 0.679 17,135 0.6618 5.43%
2011-04-18 0 0.920 0.920 0.970 0.910 0.940 30,000 27,600 0.9200 0.644 0.644 0.679 0.637 0.658 42,838 0.6443 -7.07%
2011-04-15 0 0.990 0.950 0.990 - - 0 0 - 0.693 0.665 0.693 - - 0 - 0.00%
2011-04-14 0 0.990 0.960 0.990 0.940 0.990 24,000 23,160 0.9650 0.693 0.672 0.693 0.658 0.693 34,270 0.6758 -1.00%
2011-04-13 0 1.000 0.940 1.010 - - 0 0 - 0.700 0.658 0.707 - - 0 - 0.00%
2011-04-12 0 1.000 0.950 1.000 1.000 1.000 2,000 2,000 1.0000 0.700 0.665 0.700 0.700 0.700 2,856 0.7003 0.00%
2011-04-11 0 1.000 0.960 1.000 - - 0 0 - 0.700 0.672 0.700 - - 0 - 0.00%
2011-04-08 0 1.000 0.960 1.020 1.000 1.000 4,000 4,000 1.0000 0.700 0.672 0.714 0.700 0.700 5,712 0.7003 0.00%
2011-04-07 0 1.000 1.000 1.040 1.000 1.000 30,000 30,000 1.0000 0.700 0.700 0.728 0.700 0.700 42,838 0.7003 0.00%
2011-04-06 0 1.000 0.930 1.000 0.920 1.020 40,000 37,600 0.9400 0.700 0.651 0.700 0.644 0.714 57,117 0.6583 4.17%
2011-04-04 0 0.960 0.950 0.960 0.860 0.960 96,000 88,880 0.9258 0.672 0.665 0.672 0.602 0.672 137,081 0.6484 -2.04%
2011-04-01 0 0.980 0.980 1.010 0.960 0.970 14,000 13,520 0.9657 0.686 0.686 0.707 0.672 0.679 19,991 0.6763 -3.92%
2011-03-31 0 1.020 0.950 1.020 - - 0 0 - 0.714 0.665 0.714 - - 0 - 0.00%
2011-03-30 0 1.020 1.000 1.040 - - 1,000 970 0.9700 0.714 0.700 0.728 - - 1,428 0.6793 0.00%
2011-03-29 0 1.020 0.990 1.020 - - 0 0 - 0.714 0.693 0.714 - - 0 - -2.86%
2011-03-28 0 1.050 0.990 1.050 1.050 1.050 6,000 6,300 1.0500 0.735 0.693 0.735 0.735 0.735 8,568 0.7353 0.96%
2011-03-25 0 1.040 1.030 1.060 1.020 1.060 142,000 147,360 1.0377 0.728 0.721 0.742 0.714 0.742 202,765 0.7268 -0.95%
2011-03-24 0 1.050 1.030 1.050 1.030 1.060 136,000 140,220 1.0310 0.735 0.721 0.735 0.721 0.742 194,198 0.7220 -1.87%
2011-03-23 0 1.070 1.040 1.070 1.020 1.070 332,000 344,700 1.0383 0.749 0.728 0.749 0.714 0.749 474,070 0.7271 0.00%
2011-03-22 0 1.070 1.060 1.070 1.070 1.120 262,000 287,040 1.0956 0.749 0.742 0.749 0.749 0.784 374,116 0.7672 -1.83%
2011-03-21 0 1.090 1.080 1.100 1.090 1.130 588,000 656,860 1.1171 0.763 0.756 0.770 0.763 0.791 839,619 0.7823 1.87%
2011-03-18 0 1.070 1.070 1.100 1.050 1.100 586,000 628,340 1.0723 0.749 0.749 0.770 0.735 0.770 836,763 0.7509 -1.83%
2011-03-17 0 1.090 1.050 1.100 0.980 1.130 1,344,000 1,401,720 1.0429 0.763 0.735 0.770 0.686 0.791 1,919,129 0.7304 0.00%
2011-03-16 0 1.090 1.060 1.090 1.000 1.090 660,000 701,420 1.0628 0.763 0.742 0.763 0.700 0.763 942,429 0.7443 4.81%
2011-03-15 0 1.040 0.980 1.040 0.980 1.060 1,002,000 1,016,880 1.0149 0.728 0.686 0.728 0.686 0.742 1,430,779 0.7107 -1.89%
2011-03-14 0 1.060 1.020 1.060 0.980 1.060 1,374,000 1,401,520 1.0200 0.742 0.714 0.742 0.686 0.742 1,961,966 0.7143 9.28%
2011-03-11 0 0.970 0.950 0.970 0.960 0.980 94,000 91,280 0.9711 0.679 0.665 0.679 0.672 0.686 134,225 0.6801 4.30%
2011-03-10 0 0.930 0.930 0.960 0.930 0.970 86,000 80,220 0.9328 0.651 0.651 0.672 0.651 0.679 122,801 0.6532 -2.11%
2011-03-09 0 0.950 0.950 0.970 0.940 0.940 24,000 22,560 0.9400 0.665 0.665 0.679 0.658 0.658 34,270 0.6583 -1.04%
2011-03-08 0 0.960 0.910 0.960 0.950 0.960 40,000 38,100 0.9525 0.672 0.637 0.672 0.665 0.672 57,117 0.6671 2.13%
2011-03-07 0 0.940 0.940 0.970 0.940 0.940 30,000 28,200 0.9400 0.658 0.658 0.679 0.658 0.658 42,838 0.6583 0.00%
2011-03-04 0 0.940 0.940 0.970 0.940 0.940 6,000 5,640 0.9400 0.658 0.658 0.679 0.658 0.658 8,568 0.6583 2.17%
2011-03-03 0 0.920 0.920 0.960 0.920 0.930 20,000 18,520 0.9260 0.644 0.644 0.672 0.644 0.651 28,558 0.6485 -4.17%
2011-03-02 0 0.960 0.940 0.960 0.960 0.960 22,000 21,120 0.9600 0.672 0.658 0.672 0.672 0.672 31,414 0.6723 0.00%
2011-03-01 0 0.960 0.960 0.970 0.940 0.960 94,000 89,200 0.9489 0.672 0.672 0.679 0.658 0.672 134,225 0.6646 -1.03%
2011-02-28 0 0.970 0.950 0.980 0.950 0.970 110,000 105,900 0.9627 0.679 0.665 0.686 0.665 0.679 157,072 0.6742 0.00%
2011-02-25 0 0.970 0.930 0.980 0.960 0.980 202,000 195,300 0.9668 0.679 0.651 0.686 0.672 0.686 288,440 0.6771 2.11%
2011-02-24 0 0.950 0.930 0.960 0.930 0.960 332,000 312,160 0.9402 0.665 0.651 0.672 0.651 0.672 474,070 0.6585 -1.04%
2011-02-23 0 0.960 0.950 0.960 0.910 0.970 798,000 753,120 0.9438 0.672 0.665 0.672 0.637 0.679 1,139,483 0.6609 6.67%
2011-02-22 0 0.900 0.890 0.920 - - 0 0 - 0.630 0.623 0.644 - - 0 - 0.00%
2011-02-21 0 0.900 0.900 0.930 0.900 0.910 112,000 100,980 0.9016 0.630 0.630 0.651 0.630 0.637 159,927 0.6314 0.00%
2011-02-18 0 0.900 0.900 0.930 0.900 0.910 200,000 180,300 0.9015 0.630 0.630 0.651 0.630 0.637 285,585 0.6313 -2.17%
2011-02-17 0 0.920 0.920 0.940 0.920 0.920 56,000 51,520 0.9200 0.644 0.644 0.658 0.644 0.644 79,964 0.6443 0.00%
2011-02-16 0 0.920 0.910 0.940 0.910 0.920 98,000 89,680 0.9151 0.644 0.637 0.658 0.637 0.644 139,936 0.6409 3.37%
2011-02-15 0 0.890 0.890 0.910 0.890 0.900 226,000 203,360 0.8998 0.623 0.623 0.637 0.623 0.630 322,711 0.6302 -4.30%
2011-02-14 0 0.930 0.900 0.940 0.880 0.930 48,000 43,320 0.9025 0.651 0.630 0.658 0.616 0.651 68,540 0.6320 2.20%
2011-02-11 0 0.910 0.900 0.940 0.910 0.910 2,000 1,820 0.9100 0.637 0.630 0.658 0.637 0.637 2,856 0.6373 0.00%
2011-02-10 0 0.910 0.910 0.930 0.910 0.940 106,000 98,000 0.9245 0.637 0.637 0.651 0.637 0.658 151,360 0.6475 -6.19%
2011-02-09 0 0.970 0.930 0.970 0.920 1.000 68,000 64,780 0.9526 0.679 0.651 0.679 0.644 0.700 97,099 0.6672 4.30%
2011-02-08 0 0.930 0.920 0.950 - - 0 0 - 0.651 0.644 0.665 - - 0 - 0.00%
2011-02-07 0 0.930 0.910 0.960 - - 0 0 - 0.651 0.637 0.672 - - 0 - 0.00%
2011-02-02 0 0.930 0.930 0.970 0.920 0.920 20,000 18,400 0.9200 0.651 0.651 0.679 0.644 0.644 28,558 0.6443 -1.06%
2011-02-01 0 0.940 0.930 0.970 - - 0 0 - 0.658 0.651 0.679 - - 0 - 0.00%
2011-01-31 0 0.940 0.910 0.940 - - 0 0 - 0.658 0.637 0.658 - - 0 - 0.00%
2011-01-28 0 0.940 0.940 0.960 0.940 0.940 2,000 1,880 0.9400 0.658 0.658 0.672 0.658 0.658 2,856 0.6583 0.00%
2011-01-27 0 0.940 0.920 0.960 0.930 0.940 6,000 5,600 0.9333 0.658 0.644 0.672 0.651 0.658 8,568 0.6536 -1.05%
2011-01-26 0 0.950 0.950 0.960 0.930 0.980 270,000 255,720 0.9471 0.665 0.665 0.672 0.651 0.686 385,539 0.6633 0.00%
2011-01-25 0 0.950 0.930 0.950 0.950 0.980 110,000 106,000 0.9636 0.665 0.651 0.665 0.665 0.686 157,072 0.6749 -5.00%
2011-01-24 0 1.000 0.970 1.000 0.970 1.000 184,000 180,880 0.9830 0.700 0.679 0.700 0.679 0.700 262,738 0.6884 2.04%
2011-01-21 0 0.980 0.970 1.000 0.980 1.000 240,000 235,960 0.9832 0.686 0.679 0.700 0.686 0.700 342,702 0.6885 -1.01%
2011-01-20 0 0.990 0.970 0.990 0.990 1.000 44,000 43,720 0.9936 0.693 0.679 0.693 0.693 0.700 62,829 0.6959 -1.98%
2011-01-19 0 1.010 0.980 1.010 1.000 1.020 80,000 80,820 1.0103 0.707 0.686 0.707 0.700 0.714 114,234 0.7075 2.02%
2011-01-18 0 0.990 0.980 1.000 0.990 1.000 173,000 171,850 0.9934 0.693 0.686 0.700 0.693 0.700 247,031 0.6957 -1.00%
2011-01-17 0 1.000 1.000 1.040 1.000 1.000 68,000 68,000 1.0000 0.700 0.700 0.728 0.700 0.700 97,099 0.7003 0.00%
2011-01-14 0 1.000 1.000 1.010 1.000 1.020 282,000 284,380 1.0084 0.700 0.700 0.707 0.700 0.714 402,674 0.7062 -0.99%
2011-01-13 0 1.010 1.000 1.040 1.010 1.040 198,000 204,160 1.0311 0.707 0.700 0.728 0.707 0.728 282,729 0.7221 -1.94%
2011-01-12 0 1.030 1.030 1.050 1.030 1.040 418,000 430,740 1.0305 0.721 0.721 0.735 0.721 0.728 596,872 0.7217 -0.96%
2011-01-11 0 1.040 1.040 1.060 1.020 1.070 1,000,000 1,051,520 1.0515 0.728 0.728 0.742 0.714 0.749 1,427,923 0.7364 1.96%
2011-01-10 0 1.020 1.000 1.030 1.000 1.030 652,000 660,380 1.0129 0.714 0.700 0.721 0.700 0.721 931,006 0.7093 0.99%
2011-01-07 0 1.010 1.000 1.020 1.000 1.040 102,000 103,060 1.0104 0.707 0.700 0.714 0.700 0.728 145,648 0.7076 0.00%
2011-01-06 0 1.010 1.000 1.040 1.000 1.080 380,000 393,420 1.0353 0.707 0.700 0.728 0.700 0.756 542,611 0.7251 -2.88%
2011-01-05 0 1.040 1.040 1.060 0.950 1.100 3,042,000 3,159,700 1.0387 0.728 0.728 0.742 0.665 0.770 4,343,742 0.7274 13.04%
2011-01-04 0 0.920 0.920 0.930 0.910 0.960 184,000 169,940 0.9236 0.644 0.644 0.651 0.637 0.672 262,738 0.6468 -4.17%
2011-01-03 0 0.960 0.940 0.970 0.930 0.970 4,774,000 4,512,180 0.9452 0.672 0.658 0.679 0.651 0.679 6,816,905 0.6619 2.13%
2010-12-31 0 0.940 0.910 0.940 0.930 0.940 68,000 63,620 0.9356 0.658 0.637 0.658 0.651 0.658 97,099 0.6552 1.08%
2010-12-30 0 0.930 0.900 0.930 0.860 0.930 194,000 175,920 0.9068 0.651 0.630 0.651 0.602 0.651 277,017 0.6351 4.49%
2010-12-29 0 0.890 0.870 0.910 - - 0 0 - 0.623 0.609 0.637 - - 0 - 0.00%
2010-12-28 0 0.890 0.890 0.920 0.890 0.890 10,000 8,900 0.8900 0.623 0.623 0.644 0.623 0.623 14,279 0.6233 1.14%
2010-12-24 0 0.880 0.880 0.920 0.880 0.880 20,000 17,600 0.8800 0.616 0.616 0.644 0.616 0.616 28,558 0.6163 0.00%
2010-12-23 0 0.880 0.870 0.910 0.880 0.880 10,000 8,800 0.8800 0.616 0.609 0.637 0.616 0.616 14,279 0.6163 0.00%
2010-12-22 0 0.880 0.870 0.890 0.870 0.890 60,000 52,600 0.8767 0.616 0.609 0.623 0.609 0.623 85,675 0.6139 -2.22%
2010-12-21 0 0.900 0.870 0.910 0.900 0.900 30,000 27,000 0.9000 0.630 0.609 0.637 0.630 0.630 42,838 0.6303 -2.17%
2010-12-20 0 0.920 0.880 0.920 0.920 0.920 2,000 1,840 0.9200 0.644 0.616 0.644 0.644 0.644 2,856 0.6443 -1.08%
2010-12-17 0 0.930 0.880 0.930 0.930 0.930 6,000 5,580 0.9300 0.651 0.616 0.651 0.651 0.651 8,568 0.6513 1.09%
2010-12-16 0 0.920 0.880 0.920 0.920 0.920 48,000 44,160 0.9200 0.644 0.616 0.644 0.644 0.644 68,540 0.6443 3.37%
2010-12-15 0 0.890 0.890 0.910 0.890 0.890 98,000 87,220 0.8900 0.623 0.623 0.637 0.623 0.623 139,936 0.6233 -1.11%
2010-12-14 0 0.900 0.870 0.900 0.870 0.900 30,000 26,680 0.8893 0.630 0.609 0.630 0.609 0.630 42,838 0.6228 2.27%
2010-12-13 0 0.880 0.880 0.900 0.870 0.870 2,000 1,740 0.8700 0.616 0.616 0.630 0.609 0.609 2,856 0.6093 -1.12%
2010-12-10 0 0.890 0.890 0.910 0.860 0.920 544,000 490,760 0.9021 0.623 0.623 0.637 0.602 0.644 776,790 0.6318 -6.32%
2010-12-09 0 0.950 0.930 0.950 0.920 0.950 2,316,000 2,195,660 0.9480 0.665 0.651 0.665 0.644 0.665 3,307,070 0.6639 0.00%
2010-12-08 0 0.950 0.940 0.950 0.950 0.960 190,000 181,000 0.9526 0.665 0.658 0.665 0.665 0.672 271,305 0.6671 -2.06%
2010-12-07 0 0.970 0.950 0.970 0.940 0.970 60,000 57,560 0.9593 0.679 0.665 0.679 0.658 0.679 85,675 0.6718 2.11%
2010-12-06 0 0.950 0.950 0.970 0.950 0.980 202,000 196,100 0.9708 0.665 0.665 0.679 0.665 0.686 288,440 0.6799 -1.04%
2010-12-03 0 0.960 0.940 0.960 0.930 0.960 226,000 213,300 0.9438 0.672 0.658 0.672 0.651 0.672 322,711 0.6610 -1.03%
2010-12-02 0 0.970 0.950 0.970 0.950 1.010 630,000 609,100 0.9668 0.679 0.665 0.679 0.665 0.707 899,592 0.6771 -1.02%
2010-12-01 0 0.980 0.970 0.980 0.980 0.980 120,000 117,600 0.9800 0.686 0.679 0.686 0.686 0.686 171,351 0.6863 0.00%
2010-11-30 0 0.980 0.970 1.010 0.980 0.980 40,000 39,200 0.9800 0.686 0.679 0.707 0.686 0.686 57,117 0.6863 -3.92%
2010-11-29 0 1.020 0.970 1.030 0.960 1.020 36,000 34,820 0.9672 0.714 0.679 0.721 0.672 0.714 51,405 0.6774 4.08%
2010-11-26 0 0.980 0.980 1.000 0.960 1.030 84,000 83,480 0.9938 0.686 0.686 0.700 0.672 0.721 119,946 0.6960 2.08%
2010-11-25 0 0.960 0.960 0.980 0.960 0.990 222,000 214,460 0.9660 0.672 0.672 0.686 0.672 0.693 316,999 0.6765 -2.04%
2010-11-24 0 0.980 0.970 1.000 0.960 0.990 238,000 232,220 0.9757 0.686 0.679 0.700 0.672 0.693 339,846 0.6833 -2.97%
2010-11-23 0 1.010 0.990 1.020 0.980 1.010 122,000 121,500 0.9959 0.707 0.693 0.714 0.686 0.707 174,207 0.6974 -2.88%
2010-11-22 0 1.040 1.030 1.060 1.020 1.050 156,000 161,440 1.0349 0.728 0.721 0.742 0.714 0.735 222,756 0.7247 0.00%
2010-11-19 0 1.040 1.030 1.040 1.020 1.040 224,000 230,720 1.0300 0.728 0.721 0.728 0.714 0.728 319,855 0.7213 4.00%
2010-11-18 0 1.000 1.000 1.020 1.000 1.000 52,000 52,000 1.0000 0.700 0.700 0.714 0.700 0.700 74,252 0.7003 1.01%
2010-11-17 0 0.990 0.990 1.020 0.990 1.020 274,000 276,320 1.0085 0.693 0.693 0.714 0.693 0.714 391,251 0.7062 -2.94%
2010-11-16 0 1.020 1.020 1.030 1.020 1.030 150,000 153,100 1.0207 0.714 0.714 0.721 0.714 0.721 214,188 0.7148 2.00%
2010-11-15 0 1.000 1.000 1.010 0.990 1.000 40,000 39,900 0.9975 0.700 0.700 0.707 0.693 0.700 57,117 0.6986 -0.99%
2010-11-12 0 1.010 1.000 1.010 1.000 1.030 96,000 96,440 1.0046 0.707 0.700 0.707 0.700 0.721 137,081 0.7035 -1.94%
2010-11-11 0 1.030 1.000 1.030 1.000 1.040 282,000 287,140 1.0182 0.721 0.700 0.721 0.700 0.728 402,674 0.7131 0.00%
2010-11-10 0 1.030 1.020 1.070 1.010 1.040 164,000 168,820 1.0294 0.721 0.714 0.749 0.707 0.728 234,179 0.7209 -0.96%
2010-11-09 0 1.040 1.040 1.070 1.020 1.130 758,000 815,300 1.0756 0.728 0.728 0.749 0.714 0.791 1,082,366 0.7533 -0.95%
2010-11-08 0 1.050 1.000 1.060 0.990 1.080 448,000 461,460 1.0300 0.735 0.700 0.742 0.693 0.756 639,710 0.7214 5.00%
2010-11-05 0 1.000 1.000 1.010 0.990 1.030 220,000 219,300 0.9968 0.700 0.700 0.707 0.693 0.721 314,143 0.6981 0.00%
2010-11-04 0 1.000 0.980 1.030 1.000 1.020 244,000 247,060 1.0125 0.700 0.686 0.721 0.700 0.714 348,413 0.7091 0.00%
2010-11-03 0 1.000 1.000 1.040 1.000 1.030 98,000 98,500 1.0051 0.700 0.700 0.728 0.700 0.721 139,936 0.7039 -2.91%
2010-11-02 0 1.030 1.010 1.030 0.990 1.030 394,000 398,340 1.0110 0.721 0.707 0.721 0.693 0.721 562,602 0.7080 1.98%
2010-11-01 0 1.010 0.980 1.030 0.960 1.030 1,314,000 1,312,960 0.9992 0.707 0.686 0.721 0.672 0.721 1,876,291 0.6998 -5.61%
2010-10-29 0 1.070 1.020 1.080 1.020 1.070 120,000 125,020 1.0418 0.749 0.714 0.756 0.714 0.749 171,351 0.7296 0.94%
2010-10-28 0 1.060 1.040 1.090 1.040 1.100 560,000 602,320 1.0756 0.742 0.728 0.763 0.728 0.770 799,637 0.7532 -7.02%
2010-10-27 0 1.140 1.110 1.140 1.100 1.150 390,000 440,440 1.1293 0.798 0.777 0.798 0.770 0.805 556,890 0.7909 0.00%
2010-10-26 0 1.140 1.100 1.140 1.100 1.140 282,000 316,280 1.1216 0.798 0.770 0.798 0.770 0.798 402,674 0.7854 1.79%
2010-10-25 0 1.120 1.110 1.150 1.120 1.150 252,000 285,060 1.1312 0.784 0.777 0.805 0.784 0.805 359,837 0.7922 -3.45%
2010-10-22 0 1.160 1.110 1.160 1.120 1.160 210,000 236,260 1.1250 0.812 0.777 0.812 0.784 0.812 299,864 0.7879 1.75%
2010-10-21 0 1.140 1.130 1.150 1.140 1.160 122,000 140,380 1.1507 0.798 0.791 0.805 0.798 0.812 174,207 0.8058 0.88%
2010-10-20 0 1.130 1.130 1.150 1.130 1.160 120,000 137,520 1.1460 0.791 0.791 0.805 0.791 0.812 171,351 0.8026 -3.42%
2010-10-19 0 1.170 1.130 1.170 1.110 1.170 358,000 407,860 1.1393 0.819 0.791 0.819 0.777 0.819 511,196 0.7979 2.63%
2010-10-18 0 1.140 1.110 1.140 1.100 1.150 394,000 446,900 1.1343 0.798 0.777 0.798 0.770 0.805 562,602 0.7943 -1.72%
2010-10-15 0 1.160 1.110 1.160 1.130 1.160 662,000 760,580 1.1489 0.812 0.777 0.812 0.791 0.812 945,285 0.8046 -0.85%
2010-10-14 0 1.170 1.170 1.200 1.170 1.220 168,000 200,620 1.1942 0.819 0.819 0.840 0.819 0.854 239,891 0.8363 0.00%
2010-10-13 0 1.170 1.170 1.180 1.160 1.180 202,000 235,740 1.1670 0.819 0.819 0.826 0.812 0.826 288,440 0.8173 -2.50%
2010-10-12 0 1.200 1.180 1.200 1.160 1.200 424,000 501,520 1.1828 0.840 0.826 0.840 0.812 0.840 605,439 0.8284 1.69%
2010-10-11 0 1.180 1.180 1.200 1.150 1.190 474,000 556,120 1.1732 0.826 0.826 0.840 0.805 0.833 676,836 0.8216 1.72%
2010-10-08 0 1.160 1.150 1.180 1.150 1.200 348,000 408,840 1.1748 0.812 0.805 0.826 0.805 0.840 496,917 0.8228 0.00%
2010-10-07 0 1.160 1.160 1.190 1.160 1.210 158,000 185,980 1.1771 0.812 0.812 0.833 0.812 0.847 225,612 0.8243 -4.13%
2010-10-06 0 1.210 1.180 1.210 1.170 1.250 648,000 771,820 1.1911 0.847 0.826 0.847 0.819 0.875 925,294 0.8341 3.42%
2010-10-05 0 1.170 1.130 1.170 1.110 1.170 148,000 168,140 1.1361 0.819 0.791 0.819 0.777 0.819 211,333 0.7956 2.63%
2010-10-04 0 1.140 1.140 1.170 1.130 1.170 442,000 505,380 1.1434 0.798 0.798 0.819 0.791 0.819 631,142 0.8007 0.00%
2010-09-30 0 1.140 1.140 1.170 1.120 1.200 632,000 721,080 1.1409 0.798 0.798 0.819 0.784 0.840 902,447 0.7990 -2.56%
2010-09-29 0 1.170 1.160 1.170 1.120 1.300 1,688,000 2,038,460 1.2076 0.819 0.812 0.819 0.784 0.910 2,410,334 0.8457 1.74%
2010-09-28 0 1.150 1.130 1.160 0.950 1.380 5,992,000 7,228,380 1.2063 0.805 0.791 0.812 0.665 0.966 8,556,115 0.8448 21.05%
2010-09-27 0 0.950 0.940 0.960 0.940 0.960 112,000 105,820 0.9448 0.665 0.658 0.672 0.658 0.672 159,927 0.6617 -3.06%
2010-09-24 0 0.980 0.960 0.980 0.950 0.980 500,000 481,300 0.9626 0.686 0.672 0.686 0.665 0.686 713,962 0.6741 3.16%
2010-09-22 0 0.950 0.940 0.960 0.950 0.950 16,000 15,200 0.9500 0.665 0.658 0.672 0.665 0.665 22,847 0.6653 0.00%
2010-09-21 0 0.950 0.920 0.950 0.920 0.970 670,000 623,880 0.9312 0.665 0.644 0.665 0.644 0.679 956,708 0.6521 -1.04%
2010-09-20 0 0.960 0.930 0.970 0.930 0.960 20,000 19,080 0.9540 0.672 0.651 0.679 0.651 0.672 28,558 0.6681 0.00%
2010-09-17 0 0.960 0.930 0.960 0.920 0.960 98,000 90,960 0.9282 0.672 0.651 0.672 0.644 0.672 139,936 0.6500 4.35%
2010-09-16 0 0.920 0.920 0.940 0.920 0.920 58,000 53,360 0.9200 0.644 0.644 0.658 0.644 0.644 82,820 0.6443 -2.13%
2010-09-15 0 0.940 0.920 0.940 0.900 0.960 174,000 161,160 0.9262 0.658 0.644 0.658 0.630 0.672 248,459 0.6486 -4.08%
2010-09-14 0 0.980 0.920 0.980 0.980 0.980 20,000 19,600 0.9800 0.686 0.644 0.686 0.686 0.686 28,558 0.6863 0.00%
2010-09-13 0 0.980 0.920 0.980 0.980 0.980 20,000 19,600 0.9800 0.686 0.644 0.686 0.686 0.686 28,558 0.6863 3.16%
2010-09-10 0 0.950 0.900 0.950 0.900 0.950 134,000 121,760 0.9087 0.665 0.630 0.665 0.630 0.665 191,342 0.6363 1.06%
2010-09-09 0 0.940 0.920 0.960 - - 0 0 - 0.658 0.644 0.672 - - 0 - 0.00%
2010-09-08 0 0.940 0.940 0.950 0.940 0.940 48,000 45,120 0.9400 0.658 0.658 0.665 0.658 0.658 68,540 0.6583 0.00%
2010-09-07 0 0.940 0.920 0.940 0.920 0.950 370,000 344,840 0.9320 0.658 0.644 0.658 0.644 0.665 528,332 0.6527 -1.05%
2010-09-06 0 0.950 0.910 0.950 0.910 0.950 210,000 192,280 0.9156 0.665 0.637 0.665 0.637 0.665 299,864 0.6412 0.00%
2010-09-03 0 0.950 0.950 0.960 0.910 0.950 68,000 64,160 0.9435 0.665 0.665 0.672 0.637 0.665 97,099 0.6608 -1.04%
2010-09-02 0 0.960 0.900 0.960 0.960 0.960 12,000 11,520 0.9600 0.672 0.630 0.672 0.672 0.672 17,135 0.6723 1.59%
2010-09-01 0 0.945 0.870 0.970 - - 0 0 - 0.662 0.609 0.679 - - 0 - -0.00%
2010-08-31 0 0.970 0.930 0.970 0.930 0.970 112,000 105,560 0.9425 0.662 0.635 0.662 0.635 0.662 164,158 0.6430 -1.02%
2010-08-30 0 0.980 0.920 0.980 - - 0 0 - 0.669 0.628 0.669 - - 0 - 0.00%
2010-08-27 0 0.980 0.970 0.980 0.950 0.980 330,000 321,740 0.9750 0.669 0.662 0.669 0.648 0.669 483,681 0.6652 3.16%
2010-08-26 0 0.950 0.900 0.950 - - 0 0 - 0.648 0.614 0.648 - - 0 - 0.00%
2010-08-25 0 0.950 0.910 0.970 - - 0 0 - 0.648 0.621 0.662 - - 0 - 0.00%
2010-08-24 0 0.950 0.940 0.950 0.950 0.950 2,000 1,900 0.9500 0.648 0.641 0.648 0.648 0.648 2,931 0.6482 -2.06%
2010-08-23 0 0.970 0.900 0.970 0.950 0.970 100,000 96,760 0.9676 0.662 0.614 0.662 0.648 0.662 146,570 0.6602 3.19%
2010-08-20 0 0.940 0.930 0.940 0.940 0.940 2,000 1,880 0.9400 0.641 0.635 0.641 0.641 0.641 2,931 0.6413 0.00%
2010-08-19 0 0.940 0.910 0.950 0.880 0.970 186,000 169,100 0.9091 0.641 0.621 0.648 0.600 0.662 272,620 0.6203 2.17%
2010-08-18 0 0.920 0.920 0.930 0.920 0.930 240,000 222,400 0.9267 0.628 0.628 0.635 0.628 0.635 351,768 0.6322 -6.12%
2010-08-17 0 0.980 0.970 0.980 - - 0 0 - 0.669 0.662 0.669 - - 0 - 0.00%
2010-08-16 0 0.980 0.950 0.980 0.950 0.980 60,000 58,500 0.9750 0.669 0.648 0.669 0.648 0.669 87,942 0.6652 5.38%
2010-08-13 0 0.930 0.920 0.970 0.930 1.000 88,000 82,400 0.9364 0.635 0.628 0.662 0.635 0.682 128,981 0.6389 -1.06%
2010-08-12 0 0.940 0.900 0.970 - - 0 0 - 0.641 0.614 0.662 - - 0 - 0.00%
2010-08-11 0 0.940 0.940 0.970 0.940 0.940 2,000 1,880 0.9400 0.641 0.641 0.662 0.641 0.641 2,931 0.6413 1.08%
2010-08-10 0 0.930 0.920 0.940 0.930 0.950 228,000 214,200 0.9395 0.635 0.628 0.641 0.635 0.648 334,179 0.6410 -5.10%
2010-08-09 0 0.980 0.940 0.990 0.980 0.980 50,000 49,000 0.9800 0.669 0.641 0.675 0.669 0.669 73,285 0.6686 0.00%
2010-08-06 0 0.980 0.980 0.990 0.940 1.000 372,000 360,260 0.9684 0.669 0.669 0.675 0.641 0.682 545,240 0.6607 2.08%
2010-08-05 0 0.960 0.950 0.990 0.960 0.960 76,000 72,960 0.9600 0.655 0.648 0.675 0.655 0.655 111,393 0.6550 -4.00%
2010-08-04 0 1.000 0.970 1.010 - - 0 0 - 0.682 0.662 0.689 - - 0 - 0.00%
2010-08-03 0 1.000 0.970 1.000 0.970 1.020 230,000 227,560 0.9894 0.682 0.662 0.682 0.662 0.696 337,111 0.6750 -0.99%
2010-08-02 0 1.010 0.980 1.010 0.980 1.020 152,000 150,220 0.9883 0.689 0.669 0.689 0.669 0.696 222,786 0.6743 0.00%
2010-07-30 0 1.010 1.000 1.010 1.000 1.030 224,000 224,720 1.0032 0.689 0.682 0.689 0.682 0.703 328,317 0.6845 4.12%
2010-07-29 0 0.970 0.970 0.980 - - 0 0 - 0.662 0.662 0.669 - - 0 - 4.30%
2010-07-28 0 0.930 0.930 0.980 0.920 0.940 260,000 242,760 0.9337 0.635 0.635 0.669 0.628 0.641 381,082 0.6370 -4.12%
2010-07-27 0 0.970 0.920 0.990 - - 0 0 - 0.662 0.628 0.675 - - 0 - 0.00%
2010-07-26 0 0.970 0.930 0.980 0.970 0.970 110,000 106,700 0.9700 0.662 0.635 0.669 0.662 0.662 161,227 0.6618 -1.02%
2010-07-23 0 0.980 0.970 1.000 0.970 1.010 666,000 656,000 0.9850 0.669 0.662 0.682 0.662 0.689 976,155 0.6720 1.03%
2010-07-22 0 0.970 0.930 0.970 - - 0 0 - 0.662 0.635 0.662 - - 0 - -1.02%
2010-07-21 0 0.980 0.950 0.980 0.980 0.980 40,000 39,200 0.9800 0.669 0.648 0.669 0.669 0.669 58,628 0.6686 0.00%
2010-07-20 0 0.980 0.910 0.980 0.980 0.980 72,000 70,560 0.9800 0.669 0.621 0.669 0.669 0.669 105,530 0.6686 0.00%
2010-07-19 0 0.980 0.910 0.980 0.970 0.990 100,000 97,900 0.9790 0.669 0.621 0.669 0.662 0.675 146,570 0.6679 4.26%
2010-07-16 0 0.940 0.940 0.960 0.930 0.930 32,000 29,760 0.9300 0.641 0.641 0.655 0.635 0.635 46,902 0.6345 -1.05%
2010-07-15 0 0.950 0.920 0.950 0.950 0.960 60,000 57,200 0.9533 0.648 0.628 0.648 0.648 0.655 87,942 0.6504 2.15%
2010-07-14 0 0.930 0.930 0.960 0.930 0.940 94,000 88,220 0.9385 0.635 0.635 0.655 0.635 0.641 137,776 0.6403 -3.12%
2010-07-13 0 0.960 0.930 0.960 0.940 1.000 30,000 28,480 0.9493 0.655 0.635 0.655 0.641 0.682 43,971 0.6477 3.23%
2010-07-12 0 0.930 0.930 0.980 0.930 0.930 50,000 46,500 0.9300 0.635 0.635 0.669 0.635 0.635 73,285 0.6345 -4.12%
2010-07-09 0 0.970 0.940 0.990 - - 0 0 - 0.662 0.641 0.675 - - 0 - 0.00%
2010-07-08 0 0.970 0.970 1.000 - - 0 0 - 0.662 0.662 0.682 - - 0 - 2.11%
2010-07-07 0 0.950 0.920 0.990 0.950 0.950 32,000 30,400 0.9500 0.648 0.628 0.675 0.648 0.648 46,902 0.6482 0.00%
2010-07-06 0 0.950 0.930 0.980 0.950 0.950 30,000 28,500 0.9500 0.648 0.635 0.669 0.648 0.648 43,971 0.6482 -3.06%
2010-07-05 0 0.980 0.910 0.980 0.880 1.000 174,000 160,760 0.9239 0.669 0.621 0.669 0.600 0.682 255,032 0.6304 1.03%
2010-07-02 0 0.970 0.970 1.010 0.950 0.950 10,000 9,500 0.9500 0.662 0.662 0.689 0.648 0.648 14,657 0.6482 -4.90%
2010-06-30 0 1.020 1.020 1.030 0.990 1.020 174,000 174,400 1.0023 0.696 0.696 0.703 0.675 0.696 255,032 0.6838 6.25%
2010-06-29 0 0.960 0.960 0.990 0.960 0.960 260,000 250,800 0.9646 0.655 0.655 0.675 0.655 0.655 381,082 0.6581 -5.88%
2010-06-28 0 1.020 0.980 1.030 - - 0 0 - 0.696 0.669 0.703 - - 0 - 0.00%
2010-06-25 0 1.020 0.990 1.020 0.980 1.030 76,000 74,580 0.9813 0.696 0.675 0.696 0.669 0.703 111,393 0.6695 0.00%
2010-06-24 0 1.020 1.010 1.020 1.020 1.020 2,000 2,040 1.0200 0.696 0.689 0.696 0.696 0.696 2,931 0.6959 3.03%
2010-06-23 0 0.990 0.990 1.020 0.990 1.000 134,000 132,840 0.9913 0.675 0.675 0.696 0.675 0.682 196,404 0.6764 -1.00%
2010-06-22 0 1.000 0.990 1.040 1.000 1.050 220,000 222,000 1.0091 0.682 0.675 0.710 0.682 0.716 322,454 0.6885 -7.41%
2010-06-21 0 1.080 1.030 1.080 1.000 1.110 20,000 21,720 1.0860 0.737 0.703 0.737 0.682 0.757 29,314 0.7409 -1.82%
2010-06-18 0 1.100 1.050 1.100 1.000 1.170 98,000 101,220 1.0329 0.750 0.716 0.750 0.682 0.798 143,638 0.7047 10.00%
2010-06-17 0 1.000 1.000 1.020 0.970 1.000 290,000 286,400 0.9876 0.682 0.682 0.696 0.662 0.682 425,053 0.6738 0.00%
2010-06-15 0 1.000 0.990 1.010 0.980 1.030 256,000 254,300 0.9934 0.682 0.675 0.689 0.669 0.703 375,219 0.6777 -4.76%
2010-06-14 0 1.050 1.010 1.080 1.050 1.050 20,000 21,000 1.0500 0.716 0.689 0.737 0.716 0.716 29,314 0.7164 -4.55%
2010-06-11 0 1.100 1.050 1.100 1.120 1.120 30,000 33,800 1.1267 0.750 0.716 0.750 0.764 0.764 43,971 0.7687 -2.65%
2010-06-10 0 1.130 1.040 1.130 1.130 1.130 2,000 2,260 1.1300 0.771 0.710 0.771 0.771 0.771 2,931 0.7710 2.73%
2010-06-09 0 1.100 1.020 1.110 1.100 1.100 2,000 2,200 1.1000 0.750 0.696 0.757 0.750 0.750 2,931 0.7505 2.80%
2010-06-08 0 1.070 1.020 1.090 1.050 1.100 58,000 61,700 1.0638 0.730 0.696 0.744 0.716 0.750 85,011 0.7258 3.88%
2010-06-07 0 1.030 0.980 1.050 1.000 1.030 214,000 215,500 1.0070 0.703 0.669 0.716 0.682 0.703 313,660 0.6871 0.98%
2010-06-04 0 1.020 1.000 1.020 1.020 1.020 40,000 40,800 1.0200 0.696 0.682 0.696 0.696 0.696 58,628 0.6959 0.00%
2010-06-03 0 1.020 1.000 1.030 0.980 1.030 88,000 87,700 0.9966 0.696 0.682 0.703 0.669 0.703 128,981 0.6799 3.03%
2010-06-02 0 0.990 0.960 1.000 0.990 1.020 110,000 109,960 0.9996 0.675 0.655 0.682 0.675 0.696 161,227 0.6820 -1.00%
2010-06-01 0 1.000 0.990 1.000 1.000 1.040 44,000 44,160 1.0036 0.682 0.675 0.682 0.682 0.710 64,491 0.6847 -2.91%
2010-05-31 0 1.030 1.020 1.040 1.030 1.040 276,000 285,040 1.0328 0.703 0.696 0.710 0.703 0.710 404,533 0.7046 0.00%
2010-05-28 0 1.030 1.030 1.040 1.030 1.040 198,000 204,320 1.0319 0.703 0.703 0.710 0.703 0.710 290,208 0.7040 1.98%
2010-05-27 0 1.010 1.010 1.030 1.000 1.040 254,000 258,920 1.0194 0.689 0.689 0.703 0.682 0.710 372,288 0.6955 1.00%
2010-05-26 0 1.000 0.970 1.030 1.000 1.000 20,000 20,000 1.0000 0.682 0.662 0.703 0.682 0.682 29,314 0.6823 -1.96%
2010-05-25 0 1.020 0.970 1.020 0.970 1.030 1,468,000 1,454,700 0.9909 0.696 0.662 0.696 0.662 0.703 2,151,646 0.6761 -2.86%
2010-05-24 0 1.050 1.070 1.080 1.000 1.100 120,000 120,760 1.0063 0.716 0.730 0.737 0.682 0.750 175,884 0.6866 5.00%
2010-05-20 0 1.000 0.990 1.000 0.950 1.030 466,000 469,800 1.0082 0.682 0.675 0.682 0.648 0.703 683,016 0.6878 -4.76%
2010-05-19 0 1.050 1.010 1.050 1.000 1.050 136,000 140,820 1.0354 0.716 0.689 0.716 0.682 0.716 199,335 0.7064 0.00%
2010-05-18 0 1.050 1.050 1.080 1.050 1.100 238,000 250,440 1.0523 0.716 0.716 0.737 0.716 0.750 348,836 0.7179 0.00%
2010-05-17 0 1.050 1.020 1.050 - - 0 0 - 0.716 0.696 0.716 - - 0 - 0.00%
2010-05-14 0 1.050 1.040 1.060 1.050 1.050 74,000 77,700 1.0500 0.716 0.710 0.723 0.716 0.716 108,462 0.7164 0.00%
2010-05-13 0 1.050 1.030 1.070 1.040 1.060 550,000 577,400 1.0498 0.716 0.703 0.730 0.710 0.723 806,134 0.7163 0.00%
2010-05-12 0 1.050 1.010 1.060 1.000 1.090 598,000 609,320 1.0189 0.716 0.689 0.723 0.682 0.744 876,488 0.6952 0.96%
2010-05-11 0 1.040 1.030 1.040 1.020 1.100 188,000 196,640 1.0460 0.710 0.703 0.710 0.696 0.750 275,551 0.7136 -0.95%
2010-05-10 0 1.050 1.050 1.060 0.960 1.060 598,000 615,820 1.0298 0.716 0.716 0.723 0.655 0.723 876,488 0.7026 3.96%
2010-05-07 0 1.010 1.010 1.030 0.980 1.110 1,252,000 1,286,000 1.0272 0.689 0.689 0.703 0.669 0.757 1,835,055 0.7008 -9.01%
2010-05-06 0 1.110 1.110 1.120 1.110 1.150 510,000 570,280 1.1182 0.757 0.757 0.764 0.757 0.785 747,506 0.7629 -1.77%
2010-05-05 0 1.130 1.140 1.150 1.130 1.200 522,000 611,940 1.1723 0.771 0.778 0.785 0.771 0.819 765,095 0.7998 -2.59%
2010-05-04 0 1.160 1.160 1.180 1.150 1.200 256,000 300,840 1.1752 0.791 0.791 0.805 0.785 0.819 375,219 0.8018 -2.52%
2010-05-03 0 1.190 1.180 1.190 1.130 1.200 1,398,000 1,617,720 1.1572 0.812 0.805 0.812 0.771 0.819 2,049,047 0.7895 1.71%
2010-04-30 0 1.170 1.150 1.170 1.150 1.190 536,000 623,820 1.1638 0.798 0.785 0.798 0.785 0.812 785,615 0.7941 -1.68%
2010-04-29 0 1.190 1.180 1.200 1.150 1.200 1,004,000 1,174,200 1.1695 0.812 0.805 0.819 0.785 0.819 1,471,562 0.7979 2.59%
2010-04-28 0 1.160 1.160 1.170 1.140 1.190 1,804,000 2,093,200 1.1603 0.791 0.791 0.798 0.778 0.812 2,644,121 0.7916 -3.33%
2010-04-27 0 1.200 1.200 1.230 1.200 1.250 878,000 1,078,920 1.2288 0.819 0.819 0.839 0.819 0.853 1,286,884 0.8384 -5.51%
2010-04-26 0 1.270 1.230 1.270 1.170 1.280 3,102,000 3,818,520 1.2310 0.866 0.839 0.866 0.798 0.873 4,546,598 0.8399 1.60%
2010-04-23 0 1.250 1.260 1.270 1.240 1.280 1,156,000 1,460,400 1.2633 0.853 0.860 0.866 0.846 0.873 1,694,348 0.8619 -3.10%
2010-04-22 0 1.290 1.290 1.300 1.290 1.300 646,000 839,280 1.2992 0.880 0.880 0.887 0.880 0.887 946,841 0.8864 -3.01%
2010-04-21 0 1.330 1.320 1.330 1.300 1.350 774,000 1,030,820 1.3318 0.907 0.901 0.907 0.887 0.921 1,134,451 0.9087 -1.48%
2010-04-20 0 1.350 1.330 1.350 1.340 1.360 3,226,000 4,348,020 1.3478 0.921 0.907 0.921 0.914 0.928 4,728,344 0.9196 3.05%
2010-04-19 0 1.310 1.310 1.320 1.250 1.350 1,006,000 1,298,520 1.2908 0.894 0.894 0.901 0.853 0.921 1,474,493 0.8807 -2.96%
2010-04-16 0 1.350 1.320 1.350 1.330 1.350 614,000 822,220 1.3391 0.921 0.901 0.921 0.907 0.921 899,939 0.9136 1.50%
2010-04-15 0 1.330 1.330 1.350 1.330 1.360 254,000 342,040 1.3466 0.907 0.907 0.921 0.907 0.928 372,288 0.9188 0.00%
2010-04-14 0 1.330 1.330 1.360 1.330 1.370 290,000 387,660 1.3368 0.907 0.907 0.928 0.907 0.935 425,053 0.9120 -1.48%
2010-04-13 0 1.350 1.330 1.350 1.320 1.360 716,000 968,260 1.3523 0.921 0.907 0.921 0.901 0.928 1,049,440 0.9226 -1.46%
2010-04-12 0 1.370 1.350 1.390 1.360 1.410 622,000 863,260 1.3879 0.935 0.921 0.948 0.928 0.962 911,665 0.9469 -0.72%
2010-04-09 0 1.380 1.360 1.380 1.300 1.410 2,638,000 3,597,820 1.3638 0.942 0.928 0.942 0.887 0.962 3,866,514 0.9305 4.55%
2010-04-08 0 1.320 1.310 1.320 1.290 1.330 1,676,000 2,183,400 1.3027 0.901 0.894 0.901 0.880 0.907 2,456,511 0.8888 0.76%
2010-04-07 0 1.310 1.300 1.330 1.270 1.390 1,860,000 2,451,060 1.3178 0.894 0.887 0.907 0.866 0.948 2,726,200 0.8991 -5.76%
2010-04-01 0 1.390 1.370 1.400 1.350 1.420 188,000 257,620 1.3703 0.948 0.935 0.955 0.921 0.969 275,551 0.9349 0.72%
2010-03-31 0 1.380 1.370 1.390 1.370 1.440 492,000 685,120 1.3925 0.942 0.935 0.948 0.935 0.982 721,124 0.9501 -3.50%
2010-03-30 0 1.430 1.400 1.440 1.320 1.470 1,330,000 1,882,860 1.4157 0.976 0.955 0.982 0.901 1.003 1,949,379 0.9659 9.16%
2010-03-29 0 1.310 1.300 1.330 1.300 1.360 1,102,000 1,458,940 1.3239 0.894 0.887 0.907 0.887 0.928 1,615,200 0.9033 -2.24%
2010-03-26 0 1.340 1.330 1.340 1.310 1.360 1,166,000 1,562,760 1.3403 0.914 0.907 0.914 0.894 0.928 1,709,005 0.9144 0.00%
2010-03-25 0 1.340 1.330 1.360 1.310 1.390 3,118,000 4,189,400 1.3436 0.914 0.907 0.928 0.894 0.948 4,570,049 0.9167 -3.60%
2010-03-24 0 1.390 1.380 1.400 1.380 1.410 1,288,000 1,790,380 1.3900 0.948 0.942 0.955 0.942 0.962 1,887,820 0.9484 -1.42%
2010-03-23 0 1.410 1.410 1.420 1.390 1.430 604,000 852,140 1.4108 0.962 0.962 0.969 0.948 0.976 885,282 0.9626 -1.40%
2010-03-22 0 1.430 1.420 1.440 1.400 1.490 2,086,000 2,997,100 1.4368 0.976 0.969 0.982 0.955 1.017 3,057,448 0.9803 -1.38%
2010-03-19 0 1.450 1.440 1.460 1.420 1.460 3,502,000 5,028,060 1.4358 0.989 0.982 0.996 0.969 0.996 5,132,877 0.9796 0.69%
2010-03-18 0 1.440 1.420 1.440 1.410 1.480 1,270,000 1,837,380 1.4468 0.982 0.969 0.982 0.962 1.010 1,861,438 0.9871 -1.37%
2010-03-17 0 1.460 1.460 1.480 1.440 1.480 1,064,000 1,550,180 1.4569 0.996 0.996 1.010 0.982 1.010 1,559,504 0.9940 -2.01%
2010-03-16 0 1.490 1.470 1.480 1.430 1.580 4,044,000 6,084,560 1.5046 1.017 1.003 1.010 0.976 1.078 5,927,286 1.0265 -5.70%
2010-03-15 0 1.580 1.570 1.580 1.530 1.600 2,242,000 3,525,620 1.5725 1.078 1.071 1.078 1.044 1.092 3,286,097 1.0729 2.60%
2010-03-12 0 1.540 1.530 1.540 1.530 1.600 2,712,000 4,256,640 1.5696 1.051 1.044 1.051 1.044 1.092 3,974,975 1.0709 -1.91%
2010-03-11 0 1.570 1.540 1.590 1.450 1.580 5,614,000 8,482,460 1.5109 1.071 1.051 1.085 0.989 1.078 8,228,433 1.0309 6.80%
2010-03-10 0 1.470 1.470 1.490 1.440 1.520 9,840,000 14,445,740 1.4681 1.003 1.003 1.017 0.982 1.037 14,422,477 1.0016 2.08%
2010-03-09 0 1.440 1.440 1.450 1.400 1.530 3,988,000 5,839,400 1.4642 0.982 0.982 0.989 0.955 1.044 5,845,207 0.9990 0.70%
2010-03-08 0 1.430 1.420 1.440 1.420 1.520 2,090,000 3,082,120 1.4747 0.976 0.969 0.982 0.969 1.037 3,063,311 1.0061 -5.92%
2010-03-05 0 1.520 1.500 1.520 1.460 1.550 4,830,000 7,294,940 1.5103 1.037 1.023 1.037 0.996 1.058 7,079,325 1.0305 2.01%
2010-03-04 0 1.490 1.470 1.490 1.430 1.600 25,476,000 38,092,020 1.4952 1.017 1.003 1.017 0.976 1.092 37,340,144 1.0201 -0.67%
2010-03-03 0 1.500 1.440 1.500 1.430 1.500 3,126,000 4,565,020 1.4603 1.023 0.982 1.023 0.976 1.023 4,581,775 0.9963 2.04%
2010-03-02 0 1.470 1.450 1.480 1.420 1.500 2,078,000 3,038,180 1.4621 1.003 0.989 1.010 0.969 1.023 3,045,722 0.9975 -0.68%
2010-03-01 0 1.480 1.460 1.490 1.460 1.530 1,774,000 2,632,080 1.4837 1.010 0.996 1.017 0.996 1.044 2,600,150 1.0123 -0.67%
2010-02-26 0 1.490 1.470 1.490 1.430 1.550 9,676,000 14,394,000 1.4876 1.017 1.003 1.017 0.976 1.058 14,182,102 1.0149 4.20%
2010-02-25 0 1.430 1.430 1.440 1.410 1.480 2,764,000 3,997,340 1.4462 0.976 0.976 0.982 0.962 1.010 4,051,192 0.9867 0.00%
2010-02-24 0 1.430 1.420 1.440 1.420 1.540 3,308,000 4,860,300 1.4693 0.976 0.969 0.982 0.969 1.051 4,848,532 1.0024 -5.30%
2010-02-23 0 1.510 1.500 1.530 1.410 1.570 4,350,000 6,535,420 1.5024 1.030 1.023 1.044 0.962 1.071 6,375,790 1.0250 6.34%
2010-02-22 0 1.420 1.410 1.420 1.370 1.480 2,472,000 3,510,720 1.4202 0.969 0.962 0.969 0.935 1.010 3,623,208 0.9690 -2.07%
2010-02-19 0 1.450 1.410 1.450 1.400 1.550 4,360,000 6,408,600 1.4699 0.989 0.962 0.989 0.955 1.058 6,390,447 1.0028 -4.61%
2010-02-18 0 1.520 1.500 1.540 1.430 1.730 8,328,000 12,986,000 1.5593 1.037 1.023 1.051 0.976 1.180 12,206,340 1.0639 6.29%
2010-02-17 0 1.430 1.430 1.440 1.410 1.530 3,868,000 5,673,920 1.4669 0.976 0.976 0.982 0.962 1.044 5,669,323 1.0008 -4.67%
2010-02-12 0 1.500 1.480 1.500 1.260 1.500 4,168,000 5,594,680 1.3423 1.023 1.010 1.023 0.860 1.023 6,109,033 0.9158 19.05%
2010-02-11 0 1.260 1.230 1.260 1.240 1.260 4,558,000 5,724,120 1.2558 0.860 0.839 0.860 0.846 0.860 6,680,655 0.8568 1.61%
2010-02-10 0 1.240 1.230 1.240 1.230 1.280 4,214,000 5,290,820 1.2555 0.846 0.839 0.846 0.839 0.873 6,176,455 0.8566 -3.12%
2010-02-09 0 1.280 1.270 1.280 1.230 1.300 5,248,000 6,601,660 1.2579 0.873 0.866 0.873 0.839 0.887 7,691,988 0.8583 0.00%
2010-02-08 0 1.280 1.290 1.300 1.250 1.300 5,512,000 7,074,420 1.2835 0.873 0.880 0.887 0.853 0.887 8,078,932 0.8757 1.59%
2010-02-05 0 1.260 1.260 1.270 1.250 1.310 4,558,000 5,794,940 1.2714 0.860 0.860 0.866 0.853 0.894 6,680,655 0.8674 -1.56%
2010-02-04 0 1.280 1.270 1.290 1.250 1.420 4,920,000 6,347,180 1.2901 0.873 0.866 0.880 0.853 0.969 7,211,238 0.8802 -7.25%
2010-02-03 0 1.380 1.350 1.380 1.350 1.490 2,782,000 3,954,180 1.4213 0.942 0.921 0.942 0.921 1.017 4,077,574 0.9697 2.22%
2010-02-02 0 1.350 1.260 1.350 1.250 1.350 118,000 152,480 1.2922 0.921 0.860 0.921 0.853 0.921 172,952 0.8816 4.65%
2010-02-01 0 1.290 1.350 1.360 1.280 1.290 58,000 74,620 1.2866 0.880 0.921 0.928 0.873 0.880 85,011 0.8778 -0.77%
2010-01-29 0 1.300 1.280 1.320 1.280 1.300 100,000 129,840 1.2984 0.887 0.873 0.901 0.873 0.887 146,570 0.8859 -2.99%
2010-01-28 0 1.340 1.330 1.400 1.340 1.390 294,000 399,480 1.3588 0.914 0.907 0.955 0.914 0.948 430,915 0.9270 -2.90%
2010-01-27 0 1.380 1.380 1.460 1.380 1.390 50,000 69,440 1.3888 0.942 0.942 0.996 0.942 0.948 73,285 0.9475 -6.12%
2010-01-26 0 1.470 1.460 1.470 1.380 1.470 182,000 254,120 1.3963 1.003 0.996 1.003 0.942 1.003 266,757 0.9526 -0.68%
2010-01-25 0 1.480 1.430 1.480 1.450 1.480 80,000 118,100 1.4763 1.010 0.976 1.010 0.989 1.010 117,256 1.0072 0.68%
2010-01-22 0 1.470 1.430 1.470 1.440 1.500 140,000 204,060 1.4576 1.003 0.976 1.003 0.982 1.023 205,198 0.9945 -1.34%
2010-01-21 0 1.490 1.490 1.500 1.450 1.500 434,000 648,020 1.4931 1.017 1.017 1.023 0.989 1.023 636,113 1.0187 -2.61%
2010-01-20 0 1.530 1.470 1.530 1.400 1.550 502,000 726,360 1.4469 1.044 1.003 1.044 0.955 1.058 735,781 0.9872 -1.29%
2010-01-19 0 1.550 1.530 1.540 1.400 1.650 3,844,000 5,890,980 1.5325 1.058 1.044 1.051 0.955 1.126 5,634,146 1.0456 3.33%
2010-01-18 0 1.500 1.450 1.500 1.210 1.550 5,612,000 7,153,040 1.2746 1.023 0.989 1.023 0.826 1.058 8,225,502 0.8696 23.97%
2010-01-15 0 1.210 1.210 1.230 1.210 1.230 1,070,000 1,296,100 1.2113 0.826 0.826 0.839 0.826 0.839 1,568,298 0.8264 -2.42%
2010-01-14 0 1.240 1.220 1.240 1.230 1.240 30,000 37,000 1.2333 0.846 0.832 0.846 0.839 0.846 43,971 0.8415 0.81%
2010-01-13 0 1.230 1.220 1.240 1.200 1.230 330,000 403,400 1.2224 0.839 0.832 0.846 0.819 0.839 483,681 0.8340 0.00%
2010-01-12 0 1.230 1.230 1.240 1.230 1.240 346,000 427,440 1.2354 0.839 0.839 0.846 0.839 0.846 507,132 0.8429 0.00%
2010-01-11 0 1.230 1.220 1.230 1.210 1.240 266,000 326,480 1.2274 0.839 0.832 0.839 0.826 0.846 389,876 0.8374 0.00%
2010-01-08 0 1.230 1.220 1.240 1.200 1.240 630,000 765,600 1.2152 0.839 0.832 0.846 0.819 0.846 923,390 0.8291 2.50%
2010-01-07 0 1.200 1.180 1.210 1.180 1.200 106,000 127,080 1.1989 0.819 0.805 0.826 0.805 0.819 155,364 0.8179 1.69%
2010-01-06 0 1.180 1.180 1.200 1.180 1.180 10,000 11,800 1.1800 0.805 0.805 0.819 0.805 0.805 14,657 0.8051 0.00%
2010-01-05 0 1.180 1.180 1.200 - - 0 0 - 0.805 0.805 0.819 - - 0 - 0.00%
2010-01-04 0 1.180 1.180 1.200 1.180 1.180 18,000 21,240 1.1800 0.805 0.805 0.819 0.805 0.805 26,383 0.8051 0.85%
2009-12-31 0 1.170 1.170 1.200 - - 0 0 - 0.798 0.798 0.819 - - 0 - 0.00%
2009-12-30 0 1.170 1.170 1.200 1.170 1.170 12,000 14,040 1.1700 0.798 0.798 0.819 0.798 0.798 17,588 0.7983 0.00%
2009-12-29 0 1.170 1.170 1.210 1.170 1.180 60,000 70,400 1.1733 0.798 0.798 0.826 0.798 0.805 87,942 0.8005 -0.85%
2009-12-28 0 1.180 1.180 1.200 1.180 1.180 40,000 47,200 1.1800 0.805 0.805 0.819 0.805 0.805 58,628 0.8051 0.00%
2009-12-24 0 1.180 1.180 1.200 1.180 1.180 60,000 70,800 1.1800 0.805 0.805 0.819 0.805 0.805 87,942 0.8051 0.00%
2009-12-23 0 1.180 1.160 1.200 1.160 1.180 30,000 35,000 1.1667 0.805 0.791 0.819 0.791 0.805 43,971 0.7960 1.72%
2009-12-22 0 1.160 1.160 1.170 1.140 1.160 140,000 160,800 1.1486 0.791 0.791 0.798 0.778 0.791 205,198 0.7836 0.00%
2009-12-21 0 1.160 1.150 1.170 1.160 1.160 10,000 11,600 1.1600 0.791 0.785 0.798 0.791 0.791 14,657 0.7914 0.00%
2009-12-18 0 1.160 1.150 1.170 1.160 1.190 276,000 322,460 1.1683 0.791 0.785 0.798 0.791 0.812 404,533 0.7971 -1.69%
2009-12-17 0 1.180 1.180 1.210 1.180 1.190 170,000 201,300 1.1841 0.805 0.805 0.826 0.805 0.812 249,169 0.8079 -0.84%
2009-12-16 0 1.190 1.190 1.210 1.190 1.210 1,310,000 1,572,240 1.2002 0.812 0.812 0.826 0.812 0.826 1,920,065 0.8188 -0.83%
2009-12-15 0 1.200 1.190 1.210 1.200 1.210 180,000 216,600 1.2033 0.819 0.812 0.826 0.819 0.826 263,826 0.8210 -3.23%
2009-12-14 0 1.240 1.200 1.240 1.200 1.240 152,000 182,940 1.2036 0.846 0.819 0.846 0.819 0.846 222,786 0.8211 4.20%
2009-12-11 0 1.190 1.180 1.200 1.190 1.190 40,000 47,600 1.1900 0.812 0.805 0.819 0.812 0.812 58,628 0.8119 0.85%
2009-12-10 0 1.180 1.180 1.200 1.180 1.190 120,000 142,300 1.1858 0.805 0.805 0.819 0.805 0.812 175,884 0.8091 -0.84%
2009-12-09 0 1.190 1.190 1.200 1.190 1.200 60,000 71,800 1.1967 0.812 0.812 0.819 0.812 0.819 87,942 0.8164 -2.46%
2009-12-08 0 1.220 1.220 1.230 1.220 1.230 156,000 190,720 1.2226 0.832 0.832 0.839 0.832 0.839 228,649 0.8341 2.52%
2009-12-07 0 1.190 1.190 1.200 1.190 1.210 76,000 90,520 1.1911 0.812 0.812 0.819 0.812 0.826 111,393 0.8126 0.85%
2009-12-04 0 1.180 1.180 1.200 1.170 1.200 218,000 257,580 1.1816 0.805 0.805 0.819 0.798 0.819 319,522 0.8061 -1.67%
2009-12-03 0 1.200 1.190 1.200 1.190 1.200 16,000 19,160 1.1975 0.819 0.812 0.819 0.812 0.819 23,451 0.8170 0.84%
2009-12-02 0 1.190 1.190 1.220 1.180 1.200 300,000 356,360 1.1879 0.812 0.812 0.832 0.805 0.819 439,710 0.8104 -0.83%
2009-12-01 0 1.200 1.200 1.220 1.190 1.200 234,000 280,260 1.1977 0.819 0.819 0.832 0.812 0.819 342,974 0.8171 -2.44%
2009-11-30 0 1.230 1.200 1.230 1.230 1.230 2,000 2,460 1.2300 0.839 0.819 0.839 0.839 0.839 2,931 0.8392 3.36%
2009-11-27 0 1.190 1.190 1.200 1.190 1.200 170,000 202,860 1.1933 0.812 0.812 0.819 0.812 0.819 249,169 0.8141 -0.83%
2009-11-26 0 1.200 1.200 1.240 1.200 1.210 22,000 26,600 1.2091 0.819 0.819 0.846 0.819 0.826 32,245 0.8249 0.00%
2009-11-25 0 1.200 1.200 1.210 1.190 1.200 142,000 170,280 1.1992 0.819 0.819 0.826 0.812 0.819 208,129 0.8181 0.00%
2009-11-24 0 1.200 1.200 1.220 1.200 1.200 40,000 48,000 1.2000 0.819 0.819 0.832 0.819 0.819 58,628 0.8187 0.00%
2009-11-23 0 1.200 1.200 1.220 - - 0 0 - 0.819 0.819 0.832 - - 0 - 0.00%
2009-11-20 0 1.200 1.200 1.220 1.200 1.200 994,000 1,202,400 1.2097 0.819 0.819 0.832 0.819 0.819 1,456,905 0.8253 0.00%
2009-11-19 0 1.200 1.200 1.220 1.200 1.220 226,000 272,920 1.2076 0.819 0.819 0.832 0.819 0.832 331,248 0.8239 -2.44%
2009-11-18 0 1.230 1.210 1.250 1.230 1.230 2,000 2,460 1.2300 0.839 0.826 0.853 0.839 0.839 2,931 0.8392 0.00%
2009-11-17 0 1.230 1.210 1.230 1.210 1.250 1,156,000 1,412,000 1.2215 0.839 0.826 0.839 0.826 0.853 1,694,348 0.8334 0.00%
2009-11-16 0 1.230 1.230 1.250 1.220 1.220 26,000 31,720 1.2200 0.839 0.839 0.853 0.832 0.832 38,108 0.8324 -0.81%
2009-11-13 0 1.240 1.220 1.240 1.240 1.250 176,000 219,080 1.2448 0.846 0.832 0.846 0.846 0.853 257,963 0.8493 0.81%
2009-11-12 0 1.230 1.230 1.240 1.220 1.250 1,078,000 1,347,040 1.2496 0.839 0.839 0.846 0.832 0.853 1,580,023 0.8525 -1.60%
2009-11-11 0 1.250 1.240 1.250 1.240 1.290 504,000 637,860 1.2656 0.853 0.846 0.853 0.846 0.880 738,712 0.8635 -1.57%
2009-11-10 0 1.270 1.250 1.270 1.220 1.270 266,000 329,620 1.2392 0.866 0.853 0.866 0.832 0.866 389,876 0.8454 4.10%
2009-11-09 0 1.220 1.210 1.230 1.210 1.240 1,298,000 1,585,860 1.2218 0.832 0.826 0.839 0.826 0.846 1,902,477 0.8336 0.00%
2009-11-06 0 1.220 1.200 1.220 1.200 1.220 144,000 173,300 1.2035 0.832 0.819 0.832 0.819 0.832 211,061 0.8211 1.67%
2009-11-05 0 1.200 1.190 1.230 1.190 1.200 68,000 81,500 1.1985 0.819 0.812 0.839 0.812 0.819 99,668 0.8177 0.00%
2009-11-04 0 1.200 1.190 1.220 1.160 1.200 668,000 792,980 1.1871 0.819 0.812 0.832 0.791 0.819 979,087 0.8099 0.00%
2009-11-03 0 1.200 1.200 1.230 1.180 1.200 94,000 111,820 1.1896 0.819 0.819 0.839 0.805 0.819 137,776 0.8116 -1.64%
2009-11-02 0 1.220 1.200 1.230 1.220 1.220 80,000 97,600 1.2200 0.832 0.819 0.839 0.832 0.832 117,256 0.8324 1.67%
2009-10-30 0 1.200 1.190 1.200 1.200 1.220 120,000 145,200 1.2100 0.819 0.812 0.819 0.819 0.832 175,884 0.8255 0.84%
2009-10-29 0 1.190 1.180 1.200 1.190 1.190 20,000 23,800 1.1900 0.812 0.805 0.819 0.812 0.812 29,314 0.8119 0.00%
2009-10-28 0 1.190 1.190 1.220 1.190 1.190 90,000 107,100 1.1900 0.812 0.812 0.832 0.812 0.812 131,913 0.8119 -0.83%
2009-10-27 0 1.200 1.190 1.200 1.200 1.210 80,000 96,600 1.2075 0.819 0.812 0.819 0.819 0.826 117,256 0.8238 0.00%
2009-10-23 0 1.200 1.190 1.210 1.200 1.200 80,000 96,000 1.2000 0.819 0.812 0.826 0.819 0.819 117,256 0.8187 0.00%
2009-10-22 0 1.200 1.200 1.220 1.200 1.200 20,000 24,000 1.2000 0.819 0.819 0.832 0.819 0.819 29,314 0.8187 0.84%
2009-10-21 0 1.190 1.180 1.190 1.190 1.210 144,000 172,360 1.1969 0.812 0.805 0.812 0.812 0.826 211,061 0.8166 0.00%
2009-10-20 0 1.190 1.190 1.230 - - 0 0 - 0.812 0.812 0.839 - - 0 - 0.00%
2009-10-19 0 1.190 1.190 1.230 1.190 1.200 204,000 244,680 1.1994 0.812 0.812 0.839 0.812 0.819 299,003 0.8183 -0.83%
2009-10-16 0 1.200 1.200 1.240 1.200 1.200 12,000 14,400 1.2000 0.819 0.819 0.846 0.819 0.819 17,588 0.8187 0.00%
2009-10-15 0 1.200 1.200 1.240 1.200 1.230 94,000 113,220 1.2045 0.819 0.819 0.846 0.819 0.839 137,776 0.8218 -4.00%
2009-10-14 0 1.250 1.200 1.250 - - 20,000 24,000 1.2000 0.853 0.819 0.853 - - 29,314 0.8187 -0.79%
2009-10-13 0 1.260 1.200 1.260 1.250 1.260 16,000 20,080 1.2550 0.860 0.819 0.860 0.853 0.860 23,451 0.8562 4.13%
2009-10-12 0 1.210 1.210 1.240 1.210 1.210 4,000 4,840 1.2100 0.826 0.826 0.846 0.826 0.826 5,863 0.8255 0.00%
2009-10-09 0 1.210 1.210 1.240 1.210 1.230 70,000 85,840 1.2263 0.826 0.826 0.846 0.826 0.839 102,599 0.8367 0.00%
2009-10-08 0 1.210 1.200 1.210 1.200 1.210 4,000 4,820 1.2050 0.826 0.819 0.826 0.819 0.826 5,863 0.8221 -1.63%
2009-10-07 0 1.230 1.200 1.230 1.210 1.240 18,000 22,180 1.2322 0.839 0.819 0.839 0.826 0.846 26,383 0.8407 0.82%
2009-10-06 0 1.220 1.200 1.240 1.220 1.220 38,000 46,360 1.2200 0.832 0.819 0.846 0.832 0.832 55,697 0.8324 0.83%
2009-10-05 0 1.210 1.210 1.250 1.210 1.210 90,000 108,900 1.2100 0.826 0.826 0.853 0.826 0.826 131,913 0.8255 -3.20%
2009-10-02 0 1.250 1.210 1.250 1.220 1.250 48,000 58,620 1.2213 0.853 0.826 0.853 0.832 0.853 70,354 0.8332 2.46%
2009-09-30 0 1.220 1.200 1.220 - - 0 0 - 0.832 0.819 0.832 - - 0 - 0.00%
2009-09-29 0 1.220 1.200 1.220 1.220 1.220 2,000 2,440 1.2200 0.832 0.819 0.832 0.832 0.832 2,931 0.8324 1.67%
2009-09-28 0 1.200 1.190 1.240 1.200 1.200 10,000 12,000 1.2000 0.819 0.812 0.846 0.819 0.819 14,657 0.8187 -1.64%
2009-09-25 0 1.220 1.220 1.230 1.220 1.220 84,000 102,780 1.2236 0.832 0.832 0.839 0.832 0.832 123,119 0.8348 -0.81%
2009-09-24 0 1.230 1.200 1.250 1.230 1.230 80,000 98,400 1.2300 0.839 0.819 0.853 0.839 0.839 117,256 0.8392 2.50%
2009-09-23 0 1.200 1.200 1.260 1.200 1.250 70,000 86,000 1.2286 0.819 0.819 0.860 0.819 0.853 102,599 0.8382 -3.23%
2009-09-22 0 1.240 1.200 1.240 - - 50,000 62,000 1.2400 0.846 0.819 0.846 - - 73,285 0.8460 0.00%
2009-09-21 0 1.240 1.200 1.250 1.210 1.250 120,000 148,160 1.2347 0.846 0.819 0.853 0.826 0.853 175,884 0.8424 5.08%
2009-09-18 0 1.180 1.180 1.220 1.180 1.180 14,000 16,520 1.1800 0.805 0.805 0.832 0.805 0.805 20,520 0.8051 -1.99%
2009-09-17 0 1.250 1.250 1.260 1.160 1.250 570,000 702,400 1.2323 0.821 0.821 0.828 0.762 0.821 867,367 0.8098 3.31%
2009-09-16 0 1.210 1.180 1.230 1.130 1.260 574,000 673,420 1.1732 0.795 0.775 0.808 0.743 0.828 873,454 0.7710 -3.20%
2009-09-15 0 1.250 1.250 1.260 - - 0 0 - 0.821 0.821 0.828 - - 0 - 0.00%
2009-09-14 0 1.250 1.250 1.260 1.240 1.250 112,000 139,920 1.2493 0.821 0.821 0.828 0.815 0.821 170,430 0.8210 4.17%
2009-09-11 0 1.200 1.200 1.230 1.200 1.200 18,000 21,600 1.2000 0.789 0.789 0.808 0.789 0.789 27,391 0.7886 0.00%
2009-09-10 0 1.200 1.200 1.240 1.200 1.220 52,000 62,700 1.2058 0.789 0.789 0.815 0.789 0.802 79,128 0.7924 0.00%
2009-09-09 0 1.200 1.200 1.220 1.200 1.200 20,000 24,000 1.2000 0.789 0.789 0.802 0.789 0.789 30,434 0.7886 0.00%
2009-09-08 0 1.200 1.200 1.230 - - 0 0 - 0.789 0.789 0.808 - - 0 - 0.00%
2009-09-07 0 1.200 1.200 1.250 1.200 1.200 3,008,000 3,519,600 1.1701 0.789 0.789 0.821 0.789 0.789 4,577,266 0.7689 -0.83%
2009-09-04 0 1.210 1.210 1.250 1.210 1.220 14,000 17,040 1.2171 0.795 0.795 0.821 0.795 0.802 21,304 0.7999 0.83%
2009-09-03 0 1.200 1.200 1.250 1.200 1.200 14,000 16,800 1.2000 0.789 0.789 0.821 0.789 0.789 21,304 0.7886 -3.23%
2009-09-02 0 1.240 1.200 1.240 - - 0 0 - 0.815 0.789 0.815 - - 0 - 0.00%
2009-09-01 0 1.240 1.240 1.260 1.240 1.240 80,000 99,200 1.2400 0.815 0.815 0.828 0.815 0.815 121,736 0.8149 0.81%
2009-08-31 0 1.230 1.210 1.230 1.220 1.230 54,000 66,380 1.2293 0.808 0.795 0.808 0.802 0.808 82,172 0.8078 1.65%
2009-08-28 0 1.210 1.200 1.230 1.200 1.250 308,000 373,440 1.2125 0.795 0.789 0.808 0.789 0.821 468,683 0.7968 -3.20%
2009-08-27 0 1.250 1.250 1.280 1.250 1.250 644,000 805,000 1.2500 0.821 0.821 0.841 0.821 0.821 979,973 0.8215 -0.79%
2009-08-26 0 1.260 1.260 1.280 1.250 1.250 150,000 187,500 1.2500 0.828 0.828 0.841 0.821 0.821 228,255 0.8215 -1.56%
2009-08-25 0 1.280 1.250 1.280 1.250 1.280 360,000 457,400 1.2706 0.841 0.821 0.841 0.821 0.841 547,811 0.8350 0.00%
2009-08-24 0 1.280 1.260 1.280 1.230 1.280 186,000 231,700 1.2457 0.841 0.828 0.841 0.808 0.841 283,036 0.8186 3.23%
2009-08-21 0 1.240 1.240 1.270 1.240 1.290 128,000 163,880 1.2803 0.815 0.815 0.835 0.815 0.848 194,777 0.8414 -3.88%
2009-08-20 0 1.290 1.250 1.290 1.250 1.460 960,000 1,232,840 1.2842 0.848 0.821 0.848 0.821 0.959 1,460,829 0.8439 0.78%
2009-08-19 0 1.280 1.270 1.280 1.200 1.280 1,330,000 1,636,640 1.2306 0.841 0.835 0.841 0.789 0.841 2,023,857 0.8087 6.67%
2009-08-18 0 1.200 1.200 1.220 1.200 1.220 550,000 662,600 1.2047 0.789 0.789 0.802 0.789 0.802 836,934 0.7917 -2.44%
2009-08-17 0 1.230 1.200 1.230 1.230 1.240 130,000 160,000 1.2308 0.808 0.789 0.808 0.808 0.815 197,821 0.8088 2.50%
2009-08-14 0 1.200 1.190 1.200 1.200 1.200 82,000 98,400 1.2000 0.789 0.782 0.789 0.789 0.789 124,779 0.7886 0.00%
2009-08-13 0 1.200 1.200 1.220 - - 0 0 - 0.789 0.789 0.802 - - 0 - 0.00%
2009-08-12 0 1.200 1.180 1.230 1.200 1.220 20,000 24,200 1.2100 0.789 0.775 0.808 0.789 0.802 30,434 0.7952 0.00%
2009-08-11 0 1.200 1.200 1.230 1.180 1.200 154,000 183,600 1.1922 0.789 0.789 0.808 0.775 0.789 234,341 0.7835 0.00%
2009-08-10 0 1.200 1.200 1.220 1.200 1.200 102,000 122,400 1.2000 0.789 0.789 0.802 0.789 0.789 155,213 0.7886 0.00%
2009-08-07 0 1.200 1.200 1.220 1.190 1.200 340,000 407,900 1.1997 0.789 0.789 0.802 0.782 0.789 517,377 0.7884 0.00%
2009-08-06 0 1.200 1.200 1.230 1.200 1.200 110,000 132,000 1.2000 0.789 0.789 0.808 0.789 0.789 167,387 0.7886 -3.23%
2009-08-05 0 1.240 1.210 1.240 1.200 1.250 312,000 381,860 1.2239 0.815 0.795 0.815 0.789 0.821 474,770 0.8043 1.64%
2009-08-04 0 1.220 1.220 1.240 1.210 1.220 420,000 508,600 1.2110 0.802 0.802 0.815 0.795 0.802 639,113 0.7958 0.83%
2009-08-03 0 1.210 1.210 1.240 1.210 1.260 408,000 499,180 1.2235 0.795 0.795 0.815 0.795 0.828 620,853 0.8040 0.00%
2009-07-31 0 1.210 1.210 1.220 1.210 1.220 70,000 85,000 1.2143 0.795 0.795 0.802 0.795 0.802 106,519 0.7980 -2.42%
2009-07-30 0 1.240 1.200 1.240 1.210 1.240 68,000 82,880 1.2188 0.815 0.789 0.815 0.795 0.815 103,475 0.8010 -0.80%
2009-07-29 0 1.250 1.210 1.250 1.210 1.270 1,198,000 1,494,040 1.2471 0.821 0.795 0.821 0.795 0.835 1,822,993 0.8196 0.81%
2009-07-28 0 1.240 1.230 1.240 1.240 1.260 136,000 169,980 1.2499 0.815 0.808 0.815 0.815 0.828 206,951 0.8214 -1.59%
2009-07-27 0 1.260 1.240 1.260 1.200 1.270 202,000 251,320 1.2442 0.828 0.815 0.828 0.789 0.835 307,383 0.8176 -3.08%
2009-07-24 0 1.300 1.290 1.300 1.230 1.350 682,000 873,400 1.2806 0.854 0.848 0.854 0.808 0.887 1,037,798 0.8416 5.69%
2009-07-23 0 1.230 1.230 1.260 1.210 1.240 14,000 17,240 1.2314 0.808 0.808 0.828 0.795 0.815 21,304 0.8092 -2.38%
2009-07-22 0 1.260 1.230 1.260 1.270 1.270 10,000 12,700 1.2700 0.828 0.808 0.828 0.835 0.835 15,217 0.8346 0.80%
2009-07-21 0 1.250 1.210 1.250 1.210 1.250 14,000 17,340 1.2386 0.821 0.795 0.821 0.795 0.821 21,304 0.8139 1.63%
2009-07-20 0 1.230 1.230 1.270 1.230 1.230 2,000 2,460 1.2300 0.808 0.808 0.835 0.808 0.808 3,043 0.8083 -3.15%
2009-07-17 0 1.270 1.210 1.270 1.200 1.270 28,000 34,460 1.2307 0.835 0.795 0.835 0.789 0.835 42,608 0.8088 4.96%
2009-07-16 0 1.210 1.200 1.220 1.210 1.230 138,000 167,380 1.2129 0.795 0.789 0.802 0.795 0.808 209,994 0.7971 -8.33%
2009-07-15 0 1.320 1.220 1.320 1.180 1.360 182,000 215,500 1.1841 0.867 0.802 0.867 0.775 0.894 276,949 0.7781 12.82%
2009-07-14 0 1.170 1.160 1.170 1.170 1.170 42,000 49,140 1.1700 0.769 0.762 0.769 0.769 0.769 63,911 0.7689 0.00%
2009-07-13 0 1.170 1.160 1.180 1.170 1.170 34,000 39,780 1.1700 0.769 0.762 0.775 0.769 0.769 51,738 0.7689 0.00%
2009-07-10 0 1.170 1.160 1.170 1.170 1.170 20,000 23,400 1.1700 0.769 0.762 0.769 0.769 0.769 30,434 0.7689 0.00%
2009-07-09 0 1.170 1.160 1.170 1.170 1.170 10,000 11,700 1.1700 0.769 0.762 0.769 0.769 0.769 15,217 0.7689 0.86%
2009-07-08 0 1.160 1.160 1.180 1.160 1.170 46,000 53,800 1.1696 0.762 0.762 0.775 0.762 0.769 69,998 0.7686 -0.85%
2009-07-07 0 1.170 1.170 1.180 1.170 1.170 2,000 2,340 1.1700 0.769 0.769 0.775 0.769 0.769 3,043 0.7689 0.00%
2009-07-06 0 1.170 1.170 1.180 1.150 1.170 164,000 191,180 1.1657 0.769 0.769 0.775 0.756 0.769 249,558 0.7661 0.00%
2009-07-03 0 1.170 1.170 1.180 1.130 1.180 720,000 824,620 1.1453 0.769 0.769 0.775 0.743 0.775 1,095,622 0.7527 -0.85%
2009-07-02 0 1.180 1.180 1.220 1.140 1.190 238,000 276,480 1.1617 0.775 0.775 0.802 0.749 0.782 362,164 0.7634 0.00%
2009-06-30 0 1.180 1.180 1.190 1.130 1.180 204,000 234,320 1.1486 0.775 0.775 0.782 0.743 0.775 310,426 0.7548 0.00%
2009-06-29 0 1.180 1.170 1.210 1.150 1.190 220,000 257,000 1.1682 0.775 0.769 0.795 0.756 0.782 334,773 0.7677 -0.84%
2009-06-26 0 1.190 1.180 1.190 1.160 1.190 170,000 199,040 1.1708 0.782 0.775 0.782 0.762 0.782 258,689 0.7694 0.00%
2009-06-25 0 1.190 1.190 1.200 1.140 1.190 288,000 335,600 1.1653 0.782 0.782 0.789 0.749 0.782 438,249 0.7658 0.00%
2009-06-24 0 1.190 1.190 1.200 1.160 1.190 194,000 226,940 1.1698 0.782 0.782 0.789 0.762 0.782 295,209 0.7687 0.00%
2009-06-23 0 1.190 1.190 1.200 1.160 1.200 244,000 286,900 1.1758 0.782 0.782 0.789 0.762 0.789 371,294 0.7727 0.00%
2009-06-22 0 1.190 1.190 1.200 1.160 1.200 174,000 205,460 1.1808 0.782 0.782 0.789 0.762 0.789 264,775 0.7760 -0.83%
2009-06-19 0 1.200 1.200 1.220 1.180 1.200 150,000 178,600 1.1907 0.789 0.789 0.802 0.775 0.789 228,255 0.7825 0.00%
2009-06-18 0 1.200 1.200 1.220 1.160 1.210 200,000 237,640 1.1882 0.789 0.789 0.802 0.762 0.795 304,339 0.7808 0.00%
2009-06-17 0 1.200 1.200 1.220 1.170 1.220 258,000 308,900 1.1973 0.789 0.789 0.802 0.769 0.802 392,598 0.7868 0.84%
2009-06-16 0 1.190 1.190 1.200 1.150 1.230 162,000 192,100 1.1858 0.782 0.782 0.789 0.756 0.808 246,515 0.7793 0.00%
2009-06-15 0 1.190 1.170 1.240 1.170 1.240 224,000 265,320 1.1845 0.782 0.769 0.815 0.769 0.815 340,860 0.7784 0.00%
2009-06-12 0 1.190 1.190 1.210 1.180 1.200 260,000 309,400 1.1900 0.782 0.782 0.795 0.775 0.789 395,641 0.7820 0.00%
2009-06-11 0 1.190 1.180 1.210 1.190 1.220 240,000 289,100 1.2046 0.782 0.775 0.795 0.782 0.802 365,207 0.7916 -4.80%
2009-06-10 0 1.250 1.210 1.250 1.200 1.250 172,000 206,700 1.2017 0.821 0.795 0.821 0.789 0.821 261,732 0.7897 4.17%
2009-06-09 0 1.200 1.200 1.240 1.190 1.240 150,000 181,580 1.2105 0.789 0.789 0.815 0.782 0.815 228,255 0.7955 -4.76%
2009-06-08 0 1.260 1.260 1.280 1.240 1.300 582,000 740,500 1.2723 0.828 0.828 0.841 0.815 0.854 885,628 0.8361 -1.56%
2009-06-05 0 1.280 1.250 1.280 1.190 1.280 604,000 733,700 1.2147 0.841 0.821 0.841 0.782 0.841 919,105 0.7983 5.79%
2009-06-04 0 1.210 1.210 1.240 1.200 1.220 208,000 252,540 1.2141 0.795 0.795 0.815 0.789 0.802 316,513 0.7979 -1.63%
2009-06-03 0 1.230 1.230 1.240 1.220 1.240 208,000 254,700 1.2245 0.808 0.808 0.815 0.802 0.815 316,513 0.8047 0.82%
2009-06-02 0 1.220 1.220 1.250 1.220 1.230 126,000 154,560 1.2267 0.802 0.802 0.821 0.802 0.808 191,734 0.8061 -2.40%
2009-06-01 0 1.250 1.240 1.250 1.230 1.250 232,000 287,740 1.2403 0.821 0.815 0.821 0.808 0.821 353,034 0.8150 2.46%
2009-05-29 0 1.220 1.220 1.250 1.220 1.240 114,000 139,360 1.2225 0.802 0.802 0.821 0.802 0.815 173,473 0.8034 1.67%
2009-05-27 0 1.200 1.200 1.260 1.200 1.280 286,000 351,860 1.2303 0.789 0.789 0.828 0.789 0.841 435,205 0.8085 -3.23%
2009-05-26 0 1.240 1.240 1.270 1.220 1.240 124,000 152,760 1.2319 0.815 0.815 0.835 0.802 0.815 188,690 0.8096 0.00%
2009-05-25 0 1.240 1.240 1.270 1.230 1.280 110,000 137,700 1.2518 0.815 0.815 0.835 0.808 0.841 167,387 0.8226 0.00%
2009-05-22 0 1.240 1.240 1.270 1.240 1.260 130,000 162,000 1.2462 0.815 0.815 0.835 0.815 0.828 197,821 0.8189 -0.80%
2009-05-21 0 1.250 1.250 1.300 1.250 1.290 176,000 223,020 1.2672 0.821 0.821 0.854 0.821 0.848 267,819 0.8327 -6.02%
2009-05-20 0 1.330 1.280 1.330 1.260 1.330 104,000 132,840 1.2773 0.874 0.841 0.874 0.828 0.874 158,257 0.8394 3.91%
2009-05-19 0 1.280 1.280 1.300 1.280 1.300 66,000 85,080 1.2891 0.841 0.841 0.854 0.841 0.854 100,432 0.8471 3.23%
2009-05-18 0 1.240 1.240 1.290 1.240 1.300 14,000 17,960 1.2829 0.815 0.815 0.848 0.815 0.854 21,304 0.8430 -5.34%
2009-05-15 0 1.310 1.310 1.320 1.250 1.310 18,000 23,100 1.2833 0.861 0.861 0.867 0.821 0.861 27,391 0.8434 -0.76%
2009-05-14 0 1.320 1.250 1.320 - - 0 0 - 0.867 0.821 0.867 - - 0 - -0.75%
2009-05-13 0 1.330 1.230 1.330 1.300 1.330 8,000 10,580 1.3225 0.874 0.808 0.874 0.854 0.874 12,174 0.8691 2.31%
2009-05-12 0 1.300 1.230 1.300 1.280 1.300 12,000 15,440 1.2867 0.854 0.808 0.854 0.841 0.854 18,260 0.8455 0.00%
2009-05-11 0 1.300 1.240 1.300 1.290 1.320 24,000 31,300 1.3042 0.854 0.815 0.854 0.848 0.867 36,521 0.8570 1.56%
2009-05-08 0 1.280 1.220 1.280 1.280 1.280 4,000 5,120 1.2800 0.841 0.802 0.841 0.841 0.841 6,087 0.8412 3.23%
2009-05-07 0 1.240 1.240 1.290 1.240 1.300 56,000 69,580 1.2425 0.815 0.815 0.848 0.815 0.854 85,215 0.8165 -4.62%
2009-05-06 0 1.300 1.250 1.300 1.270 1.300 34,000 43,920 1.2918 0.854 0.821 0.854 0.835 0.854 51,738 0.8489 3.17%
2009-05-05 0 1.260 1.240 1.270 1.240 1.300 62,000 78,600 1.2677 0.828 0.815 0.835 0.815 0.854 94,345 0.8331 -0.79%
2009-05-04 0 1.270 1.220 1.270 1.250 1.280 16,000 20,280 1.2675 0.835 0.802 0.835 0.821 0.841 24,347 0.8330 1.60%
2009-04-30 0 1.250 1.250 1.270 1.200 1.250 30,000 37,040 1.2347 0.821 0.821 0.835 0.789 0.821 45,651 0.8114 1.63%
2009-04-29 0 1.230 1.200 1.230 1.180 1.230 244,000 292,820 1.2001 0.808 0.789 0.808 0.775 0.808 371,294 0.7886 2.50%
2009-04-28 0 1.200 1.190 1.200 1.200 1.210 78,000 93,680 1.2010 0.789 0.782 0.789 0.789 0.795 118,692 0.7893 0.00%
2009-04-27 0 1.200 1.200 1.240 1.200 1.220 28,000 33,720 1.2043 0.789 0.789 0.815 0.789 0.802 42,608 0.7914 -1.64%
2009-04-24 0 1.220 1.220 1.250 1.220 1.220 10,000 12,200 1.2200 0.802 0.802 0.821 0.802 0.802 15,217 0.8017 0.00%
2009-04-23 0 1.220 1.220 1.240 1.220 1.220 24,000 29,280 1.2200 0.802 0.802 0.815 0.802 0.802 36,521 0.8017 0.00%
2009-04-22 0 1.220 1.220 1.260 1.220 1.220 12,000 14,640 1.2200 0.802 0.802 0.828 0.802 0.802 18,260 0.8017 0.00%
2009-04-21 0 1.220 1.220 1.240 1.210 1.230 34,000 41,560 1.2224 0.802 0.802 0.815 0.795 0.808 51,738 0.8033 -3.94%
2009-04-20 0 1.270 1.270 1.280 1.240 1.280 136,000 169,940 1.2496 0.835 0.835 0.841 0.815 0.841 206,951 0.8212 3.25%
2009-04-17 0 1.230 1.230 1.250 1.230 1.250 202,000 249,940 1.2373 0.808 0.808 0.821 0.808 0.821 307,383 0.8131 0.82%
2009-04-16 0 1.220 1.220 1.240 1.220 1.250 18,000 22,080 1.2267 0.802 0.802 0.815 0.802 0.821 27,391 0.8061 0.83%
2009-04-15 0 1.210 1.210 1.230 1.210 1.230 108,000 131,880 1.2211 0.795 0.795 0.808 0.795 0.808 164,343 0.8025 -1.63%
2009-04-14 0 1.230 1.230 1.270 1.210 1.260 72,000 88,220 1.2253 0.808 0.808 0.835 0.795 0.828 109,562 0.8052 -0.81%
2009-04-09 0 1.240 1.210 1.250 1.210 1.250 40,000 49,360 1.2340 0.815 0.795 0.821 0.795 0.821 60,868 0.8109 1.64%
2009-04-08 0 1.220 1.200 1.220 1.200 1.230 50,000 60,860 1.2172 0.802 0.789 0.802 0.789 0.808 76,085 0.7999 -0.81%
2009-04-07 0 1.230 1.210 1.230 1.200 1.230 38,000 46,280 1.2179 0.808 0.795 0.808 0.789 0.808 57,824 0.8004 0.00%
2009-04-06 0 1.230 1.210 1.230 1.210 1.230 110,000 134,080 1.2189 0.808 0.795 0.808 0.795 0.808 167,387 0.8010 1.65%
2009-04-03 0 1.210 1.200 1.230 1.210 1.230 48,000 58,680 1.2225 0.795 0.789 0.808 0.795 0.808 73,041 0.8034 -1.63%
2009-04-02 0 1.230 1.210 1.230 1.230 1.290 106,000 131,580 1.2413 0.808 0.795 0.808 0.808 0.848 161,300 0.8157 -0.81%
2009-04-01 0 1.240 1.210 1.240 1.200 1.240 108,000 130,060 1.2043 0.815 0.795 0.815 0.789 0.815 164,343 0.7914 0.00%
2009-03-31 0 1.240 1.230 1.240 1.200 1.240 130,000 160,200 1.2323 0.815 0.808 0.815 0.789 0.815 197,821 0.8098 3.33%
2009-03-30 0 1.200 1.200 1.230 1.200 1.230 64,000 78,000 1.2188 0.789 0.789 0.808 0.789 0.808 97,389 0.8009 -0.83%
2009-03-27 0 1.210 1.210 1.250 1.200 1.250 172,000 211,980 1.2324 0.795 0.795 0.821 0.789 0.821 261,732 0.8099 0.83%
2009-03-26 0 1.200 1.200 1.220 1.200 1.200 98,000 117,600 1.2000 0.789 0.789 0.802 0.789 0.789 149,126 0.7886 0.00%
2009-03-25 0 1.200 1.200 1.210 1.200 1.210 32,000 38,440 1.2013 0.789 0.789 0.795 0.789 0.795 48,694 0.7894 -2.44%
2009-03-24 0 1.230 1.220 1.240 1.220 1.250 254,000 313,640 1.2348 0.808 0.802 0.815 0.802 0.821 386,511 0.8115 1.65%
2009-03-23 0 1.210 1.200 1.210 1.170 1.250 908,000 1,092,280 1.2030 0.795 0.789 0.795 0.769 0.821 1,381,701 0.7905 4.31%
2009-03-20 0 1.160 1.160 1.180 1.160 1.170 374,000 435,000 1.1631 0.762 0.762 0.775 0.762 0.769 569,115 0.7643 -0.85%
2009-03-19 0 1.170 1.170 1.180 1.150 1.170 476,000 549,520 1.1545 0.769 0.769 0.775 0.756 0.769 724,328 0.7587 0.00%
2009-03-18 0 1.170 1.170 1.180 1.150 1.170 1,014,000 1,179,900 1.1636 0.769 0.769 0.775 0.756 0.769 1,543,001 0.7647 0.00%
2009-03-17 0 1.170 1.170 1.180 1.150 1.170 474,000 553,580 1.1679 0.769 0.769 0.775 0.756 0.769 721,285 0.7675 -0.85%
2009-03-16 0 1.180 1.150 1.190 1.150 1.180 250,000 292,100 1.1684 0.775 0.756 0.782 0.756 0.775 380,424 0.7678 0.00%
2009-03-13 0 1.180 1.180 1.190 1.160 1.180 274,000 322,460 1.1769 0.775 0.775 0.782 0.762 0.775 416,945 0.7734 1.72%
2009-03-12 0 1.160 1.150 1.170 1.160 1.160 200,000 232,000 1.1600 0.762 0.756 0.769 0.762 0.762 304,339 0.7623 -1.69%
2009-03-11 0 1.180 1.140 1.180 1.160 1.180 80,000 93,820 1.1728 0.775 0.749 0.775 0.762 0.775 121,736 0.7707 0.00%
2009-03-10 0 1.180 1.140 1.190 1.140 1.180 200,000 233,880 1.1694 0.775 0.749 0.782 0.749 0.775 304,339 0.7685 1.72%
2009-03-09 0 1.160 1.150 1.170 1.140 1.160 240,000 276,300 1.1513 0.762 0.756 0.769 0.749 0.762 365,207 0.7566 1.75%
2009-03-06 0 1.140 1.140 1.150 1.140 1.160 1,094,000 1,261,340 1.1530 0.749 0.749 0.756 0.749 0.762 1,664,737 0.7577 -1.72%
2009-03-05 0 1.160 1.160 1.170 1.160 1.160 218,000 252,880 1.1600 0.762 0.762 0.769 0.762 0.762 331,730 0.7623 0.87%
2009-03-04 0 1.150 1.150 1.170 1.150 1.180 870,000 1,009,140 1.1599 0.756 0.756 0.769 0.756 0.775 1,323,877 0.7623 -0.86%
2009-03-03 0 1.160 1.160 1.170 1.150 1.170 930,000 1,077,220 1.1583 0.762 0.762 0.769 0.756 0.769 1,415,179 0.7612 0.87%
2009-03-02 0 1.150 1.150 1.160 1.130 1.180 3,390,000 3,878,140 1.1440 0.756 0.756 0.762 0.743 0.775 5,158,554 0.7518 0.00%
2009-02-27 0 1.150 1.150 1.160 1.150 1.180 1,408,000 1,628,000 1.1563 0.756 0.756 0.762 0.756 0.775 2,142,550 0.7598 -4.17%
2009-02-26 0 1.200 1.160 1.200 1.130 1.200 17,298,000 20,080,580 1.1609 0.789 0.762 0.789 0.743 0.789 26,322,320 0.7629

Webb-site Database - Powered By Linux Group

Back to top