Asia Cassava Resources Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00841  2009-03-23    
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
2026-02-03 0 0.213 0.193 0.213 - - 0 0 - 0.213 0.193 0.213 - - 0 - 0.00%
2026-02-02 0 0.213 0.182 0.213 - - 0 0 - 0.213 0.182 0.213 - - 0 - 0.00%
2026-01-30 0 0.213 0.213 0.228 0.213 0.213 146,000 31,098 0.2130 0.213 0.213 0.228 0.213 0.213 146,000 0.2130 0.00%
2026-01-29 0 0.213 0.213 0.220 0.212 0.220 30,000 6,464 0.2155 0.213 0.213 0.220 0.212 0.220 30,000 0.2155 -0.93%
2026-01-28 0 0.215 0.210 0.221 0.205 0.215 62,000 12,924 0.2085 0.215 0.210 0.221 0.205 0.215 62,000 0.2085 -3.15%
2026-01-27 0 0.222 0.222 0.234 0.220 0.235 126,000 29,434 0.2336 0.222 0.222 0.234 0.220 0.235 126,000 0.2336 -4.72%
2026-01-26 0 0.233 0.211 0.230 0.191 0.234 2,478,000 497,570 0.2008 0.233 0.211 0.230 0.191 0.234 2,478,000 0.2008 10.95%
2026-01-23 0 0.210 0.210 0.220 0.208 0.221 568,000 121,848 0.2145 0.210 0.210 0.220 0.208 0.221 568,000 0.2145 -4.98%
2026-01-22 0 0.221 0.221 0.230 0.221 0.234 150,000 33,726 0.2248 0.221 0.221 0.230 0.221 0.234 150,000 0.2248 -3.91%
2026-01-21 0 0.230 0.225 0.230 0.223 0.230 252,000 57,388 0.2277 0.230 0.225 0.230 0.223 0.230 252,000 0.2277 3.14%
2026-01-20 0 0.223 0.219 0.226 0.219 0.219 34,000 7,446 0.2190 0.223 0.219 0.226 0.219 0.219 34,000 0.2190 -1.33%
2026-01-19 0 0.226 0.220 0.240 0.222 0.222 40,000 8,880 0.2220 0.226 0.220 0.240 0.222 0.222 40,000 0.2220 1.80%
2026-01-16 0 0.222 0.222 0.229 0.220 0.229 522,000 115,786 0.2218 0.222 0.222 0.229 0.220 0.229 522,000 0.2218 -3.06%
2026-01-15 0 0.229 0.229 0.245 0.227 0.231 48,000 11,004 0.2293 0.229 0.229 0.245 0.227 0.231 48,000 0.2293 -4.58%
2026-01-14 0 0.240 0.240 0.241 0.231 0.244 238,000 56,726 0.2383 0.240 0.240 0.241 0.231 0.244 238,000 0.2383 2.56%
2026-01-13 0 0.234 0.227 0.234 0.210 0.234 1,452,000 326,954 0.2252 0.234 0.227 0.234 0.210 0.234 1,452,000 0.2252 -5.26%
2026-01-09 0 0.247 0.247 0.250 0.247 0.270 3,400,000 866,802 0.2549 0.247 0.247 0.250 0.247 0.270 3,400,000 0.2549 -3.14%
2026-01-08 0 0.255 0.246 0.248 0.236 0.285 6,352,000 1,627,398 0.2562 0.255 0.246 0.248 0.236 0.285 6,352,000 0.2562 -3.77%
2026-01-07 0 0.265 0.260 0.265 0.191 0.270 18,122,000 3,738,800 0.2063 0.265 0.260 0.265 0.191 0.270 18,122,000 0.2063 6.00%
2026-01-06 0 0.250 0.242 0.250 0.250 0.270 722,000 188,560 0.2612 0.250 0.242 0.250 0.250 0.270 722,000 0.2612 -9.09%
2026-01-05 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 5.77%
2025-12-31 0 0.260 0.238 0.260 0.231 0.270 408,000 106,668 0.2614 0.260 0.238 0.260 0.231 0.270 408,000 0.2614 6.56%
2025-12-30 0 0.244 0.235 0.245 0.233 0.247 294,000 69,462 0.2363 0.244 0.235 0.245 0.233 0.247 294,000 0.2363 -1.61%
2025-12-29 0 0.248 0.239 0.249 0.231 0.270 1,294,000 319,914 0.2472 0.248 0.239 0.249 0.231 0.270 1,294,000 0.2472 -14.48%
2025-12-24 0 0.290 0.270 0.290 0.260 0.290 672,000 192,230 0.2861 0.290 0.270 0.290 0.260 0.290 672,000 0.2861 1.75%
2025-12-23 0 0.285 0.295 0.300 0.280 0.300 13,910,000 3,949,810 0.2840 0.285 0.295 0.300 0.280 0.300 13,910,000 0.2840 0.00%
2025-12-22 0 0.285 0.255 0.285 0.245 0.300 1,018,000 281,410 0.2764 0.285 0.255 0.285 0.245 0.300 1,018,000 0.2764 5.56%
2025-12-19 0 0.270 0.270 0.275 0.230 0.275 1,444,000 373,972 0.2590 0.270 0.270 0.275 0.230 0.275 1,444,000 0.2590 13.45%
2025-12-18 0 0.238 0.221 0.248 0.238 0.255 32,000 7,812 0.2441 0.238 0.221 0.248 0.238 0.255 32,000 0.2441 0.42%
2025-12-17 0 0.237 0.237 0.245 0.230 0.260 556,000 130,976 0.2356 0.237 0.237 0.245 0.230 0.260 556,000 0.2356 -8.85%
2025-12-16 0 0.260 0.255 0.260 0.237 0.260 1,140,000 284,276 0.2494 0.260 0.255 0.260 0.237 0.260 1,140,000 0.2494 -1.89%
2025-12-15 0 0.265 0.260 0.275 0.255 0.280 646,000 169,310 0.2621 0.265 0.260 0.275 0.255 0.280 646,000 0.2621 -5.36%
2025-12-12 0 0.280 0.275 0.280 0.235 0.280 1,628,000 421,016 0.2586 0.280 0.275 0.280 0.235 0.280 1,628,000 0.2586 16.18%
2025-12-11 0 0.241 0.238 0.241 0.242 0.250 24,000 5,920 0.2467 0.241 0.238 0.241 0.242 0.250 24,000 0.2467 -3.60%
2025-12-10 0 0.250 0.243 0.250 0.245 0.260 278,000 69,504 0.2500 0.250 0.243 0.250 0.245 0.260 278,000 0.2500 1.21%
2025-12-09 0 0.247 0.230 0.255 0.218 0.260 2,122,000 508,510 0.2396 0.247 0.230 0.255 0.218 0.260 2,122,000 0.2396 14.88%
2025-12-08 0 0.215 0.225 0.228 0.206 0.215 722,000 151,094 0.2093 0.215 0.225 0.228 0.206 0.215 722,000 0.2093 -2.71%
2025-12-05 0 0.221 0.221 0.230 0.190 0.239 3,282,000 698,896 0.2129 0.221 0.221 0.230 0.190 0.239 3,282,000 0.2129 -11.60%
2025-12-04 0 0.250 0.240 0.250 0.250 0.255 16,000 4,060 0.2538 0.250 0.240 0.250 0.250 0.255 16,000 0.2538 0.81%
2025-12-03 0 0.248 0.244 0.248 0.246 0.260 1,246,000 310,376 0.2491 0.248 0.244 0.248 0.246 0.260 1,246,000 0.2491 0.00%
2025-12-02 0 0.248 0.248 0.255 0.240 0.270 1,336,000 336,426 0.2518 0.248 0.248 0.255 0.240 0.270 1,336,000 0.2518 0.00%
2025-12-01 0 0.248 0.248 0.249 0.235 0.255 2,784,000 687,382 0.2469 0.248 0.248 0.249 0.235 0.255 2,784,000 0.2469 4.64%
2025-11-28 0 0.237 0.233 0.238 0.223 0.238 1,126,000 262,468 0.2331 0.237 0.233 0.238 0.223 0.238 1,126,000 0.2331 5.80%
2025-11-27 0 0.224 0.223 0.233 0.217 0.270 9,868,000 2,411,590 0.2444 0.224 0.223 0.233 0.217 0.270 9,868,000 0.2444 -8.57%
2025-11-26 0 0.245 0.245 0.246 0.196 0.250 7,976,000 1,860,768 0.2333 0.245 0.245 0.246 0.196 0.250 7,976,000 0.2333 28.95%
2025-11-25 0 0.190 0.186 0.193 0.176 0.205 1,012,000 194,696 0.1924 0.190 0.186 0.193 0.176 0.205 1,012,000 0.1924 4.40%
2025-11-24 0 0.182 0.177 0.183 0.171 0.208 4,032,000 796,716 0.1976 0.182 0.177 0.183 0.171 0.208 4,032,000 0.1976 -9.00%
2025-11-21 0 0.200 0.192 0.200 0.162 0.207 1,172,000 219,072 0.1869 0.200 0.192 0.200 0.162 0.207 1,172,000 0.1869 20.48%
2025-11-20 0 0.166 0.160 0.166 0.142 0.169 1,092,000 173,142 0.1586 0.166 0.160 0.166 0.142 0.169 1,092,000 0.1586 12.93%
2025-11-19 0 0.147 0.143 0.147 0.131 0.150 154,000 22,784 0.1479 0.147 0.143 0.147 0.131 0.150 154,000 0.1479 2.80%
2025-11-18 0 0.143 0.136 0.143 0.126 0.145 244,000 35,052 0.1437 0.143 0.136 0.143 0.126 0.145 244,000 0.1437 5.93%
2025-11-17 0 0.135 0.135 0.142 0.121 0.136 316,000 42,172 0.1335 0.135 0.135 0.142 0.121 0.136 316,000 0.1335 4.65%
2025-11-14 0 0.129 0.129 0.135 0.124 0.131 376,000 48,480 0.1289 0.129 0.129 0.135 0.124 0.131 376,000 0.1289 -0.77%
2025-11-13 0 0.130 0.118 0.135 0.117 0.130 456,000 58,036 0.1273 0.130 0.118 0.135 0.117 0.130 456,000 0.1273 3.17%
2025-11-12 0 0.126 0.119 0.130 0.115 0.126 80,000 9,352 0.1169 0.126 0.119 0.130 0.115 0.126 80,000 0.1169 0.80%
2025-11-11 0 0.125 0.115 0.125 0.117 0.129 136,000 16,872 0.1241 0.125 0.115 0.125 0.117 0.129 136,000 0.1241 6.84%
2025-11-10 0 0.117 0.117 0.140 0.114 0.117 114,000 13,222 0.1160 0.117 0.117 0.140 0.114 0.117 114,000 0.1160 -0.85%
2025-11-07 0 0.118 0.118 0.124 0.112 0.121 104,000 12,466 0.1199 0.118 0.118 0.124 0.112 0.121 104,000 0.1199 -1.67%
2025-11-06 0 0.120 0.120 0.130 0.117 0.136 230,000 29,024 0.1262 0.120 0.120 0.130 0.117 0.136 230,000 0.1262 3.45%
2025-11-05 0 0.116 0.116 0.139 0.115 0.115 16,000 1,840 0.1150 0.116 0.116 0.139 0.115 0.115 16,000 0.1150 -10.77%
2025-11-04 0 0.130 0.122 0.135 0.116 0.130 870,000 112,436 0.1292 0.130 0.122 0.135 0.116 0.130 870,000 0.1292 0.00%
2025-11-03 0 0.130 0.123 0.139 0.108 0.130 1,348,000 165,666 0.1229 0.130 0.123 0.139 0.108 0.130 1,348,000 0.1229 20.37%
2025-10-31 0 0.108 0.108 0.120 0.105 0.105 2,000 210 0.1050 0.108 0.108 0.120 0.105 0.105 2,000 0.1050 -8.47%
2025-10-30 0 0.118 0.113 0.118 0.109 0.119 416,000 48,234 0.1159 0.118 0.113 0.118 0.109 0.119 416,000 0.1159 -0.84%
2025-10-28 0 0.119 0.107 0.119 - - 36,000 4,284 0.1190 0.119 0.107 0.119 - - 36,000 0.1190 0.00%
2025-10-27 0 0.119 0.111 0.119 0.120 0.120 4,000 480 0.1200 0.119 0.111 0.119 0.120 0.120 4,000 0.1200 3.48%
2025-10-24 0 0.115 0.104 0.119 0.114 0.115 100,000 11,480 0.1148 0.115 0.104 0.119 0.114 0.115 100,000 0.1148 3.60%
2025-10-23 0 0.111 0.111 0.117 - - 0 0 - 0.111 0.111 0.117 - - 0 - 0.00%
2025-10-22 0 0.111 0.105 0.111 - - 0 0 - 0.111 0.105 0.111 - - 0 - 0.00%
2025-10-21 0 0.111 0.111 0.120 0.105 0.111 16,000 1,740 0.1088 0.111 0.111 0.120 0.105 0.111 16,000 0.1088 -7.50%
2025-10-20 0 0.120 0.117 0.120 0.114 0.122 722,000 85,574 0.1185 0.120 0.117 0.120 0.114 0.122 722,000 0.1185 4.35%
2025-10-17 0 0.115 0.103 0.117 0.097 0.115 24,000 2,584 0.1077 0.115 0.103 0.117 0.097 0.115 24,000 0.1077 6.48%
2025-10-16 0 0.108 0.108 0.117 0.108 0.109 14,000 1,514 0.1081 0.108 0.108 0.117 0.108 0.109 14,000 0.1081 -5.26%
2025-10-15 0 0.114 0.106 0.109 0.104 0.115 476,000 52,238 0.1097 0.114 0.106 0.109 0.104 0.115 476,000 0.1097 1.79%
2025-10-14 0 0.112 0.107 0.112 0.101 0.113 1,164,000 125,996 0.1082 0.112 0.107 0.112 0.101 0.113 1,164,000 0.1082 -3.45%
2025-10-13 0 0.116 0.108 0.122 0.105 0.116 420,000 47,076 0.1121 0.116 0.108 0.122 0.105 0.116 420,000 0.1121 1.75%
2025-10-10 0 0.114 0.114 0.115 0.112 0.122 236,000 28,528 0.1209 0.114 0.114 0.115 0.112 0.122 236,000 0.1209 -5.79%
2025-10-09 0 0.121 0.114 0.128 0.110 0.122 280,000 33,708 0.1204 0.121 0.114 0.128 0.110 0.122 280,000 0.1204 -0.82%
2025-10-08 0 0.122 0.116 0.123 0.113 0.125 542,000 65,698 0.1212 0.122 0.116 0.123 0.113 0.125 542,000 0.1212 -5.43%
2025-10-06 0 0.129 0.116 0.123 0.102 0.141 166,000 17,458 0.1052 0.129 0.116 0.123 0.102 0.141 166,000 0.1052 -7.86%
2025-10-03 0 0.140 0.102 0.140 0.117 0.140 90,000 12,554 0.1395 0.140 0.102 0.140 0.117 0.140 90,000 0.1395 19.66%
2025-10-02 0 0.117 0.099 0.117 0.115 0.117 706,000 82,202 0.1164 0.117 0.099 0.117 0.115 0.117 706,000 0.1164 0.00%
2025-09-30 0 0.117 0.098 0.117 0.117 0.117 344,000 40,248 0.1170 0.117 0.098 0.117 0.117 0.117 344,000 0.1170 0.00%
2025-09-29 0 0.117 0.098 0.117 0.117 0.117 142,000 16,614 0.1170 0.117 0.098 0.117 0.117 0.117 142,000 0.1170 0.86%
2025-09-26 0 0.116 0.100 0.111 - - 0 0 - 0.116 0.100 0.111 - - 0 - 0.00%
2025-09-25 0 0.116 0.097 0.130 - - 0 0 - 0.116 0.097 0.130 - - 0 - 0.00%
2025-09-24 0 0.116 0.116 0.130 0.096 0.116 56,000 6,272 0.1120 0.116 0.116 0.130 0.096 0.116 56,000 0.1120 9.43%
2025-09-23 0 0.106 0.096 0.129 - - 0 0 - 0.106 0.096 0.129 - - 0 - 0.00%
2025-09-22 0 0.106 0.101 0.118 0.106 0.109 16,000 1,726 0.1079 0.106 0.101 0.118 0.106 0.109 16,000 0.1079 -2.75%
2025-09-19 0 0.109 0.097 0.120 0.109 0.109 66,000 7,194 0.1090 0.109 0.097 0.120 0.109 0.109 66,000 0.1090 0.00%
2025-09-18 0 0.109 0.103 0.110 - - 0 0 - 0.109 0.103 0.110 - - 0 - 0.00%
2025-09-17 0 0.109 0.103 0.113 0.104 0.109 62,000 6,578 0.1061 0.109 0.103 0.113 0.104 0.109 62,000 0.1061 2.83%
2025-09-16 0 0.106 0.106 0.126 0.101 0.106 20,000 2,110 0.1055 0.106 0.106 0.126 0.101 0.106 20,000 0.1055 -3.64%
2025-09-15 0 0.110 0.107 0.124 0.110 0.110 2,000 220 0.1100 0.110 0.107 0.124 0.110 0.110 2,000 0.1100 -9.09%
2025-09-12 0 0.121 0.111 0.121 0.111 0.121 574,000 67,780 0.1181 0.121 0.111 0.121 0.111 0.121 574,000 0.1181 -3.20%
2025-09-11 0 0.125 0.101 0.125 0.125 0.125 282,000 35,250 0.1250 0.125 0.101 0.125 0.125 0.125 282,000 0.1250 -3.10%
2025-09-10 0 0.129 0.120 0.129 0.101 0.130 84,000 9,886 0.1177 0.129 0.120 0.129 0.101 0.130 84,000 0.1177 -0.77%
2025-09-09 0 0.130 0.115 0.135 0.094 0.135 1,244,000 157,822 0.1269 0.130 0.115 0.135 0.094 0.135 1,244,000 0.1269 21.50%
2025-09-08 0 0.107 0.098 0.114 - - 0 0 - 0.107 0.098 0.114 - - 0 - 0.00%
2025-09-05 0 0.107 0.112 0.122 0.095 0.112 1,682,000 184,864 0.1099 0.107 0.112 0.122 0.095 0.112 1,682,000 0.1099 5.94%
2025-09-04 0 0.101 0.101 0.107 0.101 0.101 2,000 202 0.1010 0.101 0.101 0.107 0.101 0.101 2,000 0.1010 -8.18%
2025-09-03 0 0.110 0.110 0.121 - - 0 0 - 0.110 0.110 0.121 - - 0 - 0.00%
2025-09-02 0 0.110 0.109 0.120 0.109 0.113 270,000 29,900 0.1107 0.110 0.109 0.120 0.109 0.113 270,000 0.1107 -8.33%
2025-09-01 0 0.120 0.112 0.120 0.105 0.121 1,946,000 228,594 0.1175 0.120 0.112 0.120 0.105 0.121 1,946,000 0.1175 3.45%
2025-08-29 0 0.116 0.106 0.116 0.097 0.120 1,346,000 150,950 0.1121 0.116 0.106 0.116 0.097 0.120 1,346,000 0.1121 10.48%
2025-08-28 0 0.105 0.096 0.105 0.105 0.105 20,000 2,064 0.1032 0.105 0.096 0.105 0.105 0.105 20,000 0.1032 0.96%
2025-08-27 0 0.104 0.096 0.104 0.099 0.108 270,000 28,228 0.1045 0.104 0.096 0.104 0.099 0.108 270,000 0.1045 1.96%
2025-08-26 0 0.102 0.096 0.102 0.093 0.103 244,000 23,092 0.0946 0.102 0.096 0.102 0.093 0.103 244,000 0.0946 2.00%
2025-08-25 0 0.100 0.092 0.103 0.093 0.107 42,000 4,074 0.0970 0.100 0.092 0.103 0.093 0.107 42,000 0.0970 6.38%
2025-08-22 0 0.094 0.094 0.100 - - 0 0 - 0.094 0.094 0.100 - - 0 - 0.00%
2025-08-21 0 0.094 0.094 0.100 0.093 0.094 40,000 3,740 0.0935 0.094 0.094 0.100 0.093 0.094 40,000 0.0935 -7.84%
2025-08-20 0 0.102 0.093 0.102 - - 0 0 - 0.102 0.093 0.102 - - 0 - 0.00%
2025-08-19 0 0.102 0.093 0.103 0.102 0.102 20,000 2,040 0.1020 0.102 0.093 0.103 0.102 0.102 20,000 0.1020 6.25%
2025-08-18 0 0.096 0.096 0.102 0.096 0.102 232,000 23,344 0.1006 0.096 0.096 0.102 0.096 0.102 232,000 0.1006 0.00%
2025-08-15 0 0.096 0.090 0.096 0.088 0.096 404,000 36,584 0.0906 0.096 0.090 0.096 0.088 0.096 404,000 0.0906 -3.03%
2025-08-14 0 0.099 0.091 0.100 0.090 0.099 666,000 65,310 0.0981 0.099 0.091 0.100 0.090 0.099 666,000 0.0981 13.79%
2025-08-13 0 0.087 0.087 0.095 0.087 0.091 222,000 19,780 0.0891 0.087 0.087 0.095 0.087 0.091 222,000 0.0891 -3.33%
2025-08-12 0 0.090 0.090 0.098 - - 0 0 - 0.090 0.090 0.098 - - 0 - 1.12%
2025-08-11 0 0.089 0.085 0.095 - - 0 0 - 0.089 0.085 0.095 - - 0 - 0.00%
2025-08-08 0 0.089 0.089 0.100 0.088 0.088 10,000 880 0.0880 0.089 0.089 0.100 0.088 0.088 10,000 0.0880 -1.11%
2025-08-07 0 0.090 0.088 0.100 - - 0 0 - 0.090 0.088 0.100 - - 0 - 0.00%
2025-08-06 0 0.090 0.088 0.100 0.090 0.090 28,000 2,520 0.0900 0.090 0.088 0.100 0.090 0.090 28,000 0.0900 -2.17%
2025-08-05 0 0.092 0.089 0.100 0.085 0.092 140,000 12,180 0.0870 0.092 0.089 0.100 0.085 0.092 140,000 0.0870 -3.16%
2025-08-04 0 0.095 0.085 0.100 - - 0 0 - 0.095 0.085 0.100 - - 0 - 0.00%
2025-08-01 0 0.095 0.087 0.099 - - 0 0 - 0.095 0.087 0.099 - - 0 - 0.00%
2025-07-31 0 0.095 0.090 0.101 - - 0 0 - 0.095 0.090 0.101 - - 0 - 0.00%
2025-07-30 0 0.095 0.091 0.101 0.091 0.100 30,000 2,802 0.0934 0.095 0.091 0.101 0.091 0.100 30,000 0.0934 -5.00%
2025-07-29 0 0.100 0.090 0.100 0.087 0.100 236,000 23,014 0.0975 0.100 0.090 0.100 0.087 0.100 236,000 0.0975 0.00%
2025-07-28 0 0.100 0.090 0.100 0.100 0.100 14,000 1,400 0.1000 0.100 0.090 0.100 0.100 0.100 14,000 0.1000 -1.96%
2025-07-25 0 0.102 0.088 0.103 0.087 0.102 44,000 3,888 0.0884 0.102 0.088 0.103 0.087 0.102 44,000 0.0884 10.87%
2025-07-24 0 0.092 0.084 0.093 - - 0 0 - 0.092 0.084 0.093 - - 0 - 0.00%
2025-07-23 0 0.092 0.092 0.102 0.089 0.092 70,000 6,320 0.0903 0.092 0.092 0.102 0.089 0.092 70,000 0.0903 -7.07%
2025-07-22 0 0.099 0.093 0.099 0.092 0.105 1,038,000 101,486 0.0978 0.099 0.093 0.099 0.092 0.105 1,038,000 0.0978 7.61%
2025-07-21 0 0.092 0.088 0.092 0.090 0.092 162,000 14,800 0.0914 0.092 0.088 0.092 0.090 0.092 162,000 0.0914 4.55%
2025-07-18 0 0.088 0.090 0.091 0.078 0.088 138,000 10,900 0.0790 0.088 0.090 0.091 0.078 0.088 138,000 0.0790 7.32%
2025-07-17 0 0.082 0.077 0.088 - - 0 0 - 0.082 0.077 0.088 - - 0 - 0.00%
2025-07-16 0 0.082 0.082 0.088 - - 0 0 - 0.082 0.082 0.088 - - 0 - 0.00%
2025-07-15 0 0.082 0.078 0.088 - - 0 0 - 0.082 0.078 0.088 - - 0 - 0.00%
2025-07-14 0 0.082 0.080 0.088 0.080 0.080 4,000 320 0.0800 0.082 0.080 0.088 0.080 0.080 4,000 0.0800 -3.53%
2025-07-11 0 0.085 0.080 0.088 0.073 0.085 202,000 16,210 0.0802 0.085 0.080 0.088 0.073 0.085 202,000 0.0802 -1.16%
2025-07-10 0 0.086 0.080 0.088 - - 0 0 - 0.086 0.080 0.088 - - 0 - 0.00%
2025-07-09 0 0.086 0.085 0.086 0.085 0.086 108,000 9,182 0.0850 0.086 0.085 0.086 0.085 0.086 108,000 0.0850 0.00%
2025-07-08 0 0.086 0.079 0.082 0.078 0.086 180,000 14,566 0.0809 0.086 0.079 0.082 0.078 0.086 180,000 0.0809 3.61%
2025-07-07 0 0.083 0.080 0.084 0.080 0.089 328,000 26,624 0.0812 0.083 0.080 0.084 0.080 0.089 328,000 0.0812 -7.78%
2025-07-04 0 0.090 0.083 0.090 0.081 0.090 288,000 24,538 0.0852 0.090 0.083 0.090 0.081 0.090 288,000 0.0852 11.11%
2025-07-03 0 0.081 0.081 0.085 0.079 0.084 942,000 77,568 0.0823 0.081 0.081 0.085 0.079 0.084 942,000 0.0823 -5.81%
2025-07-02 0 0.086 0.084 0.086 0.086 0.089 440,000 38,232 0.0869 0.086 0.084 0.086 0.086 0.089 440,000 0.0869 -6.52%
2025-06-30 0 0.092 0.092 0.104 0.091 0.091 20,000 1,820 0.0910 0.092 0.092 0.104 0.091 0.091 20,000 0.0910 -5.15%
2025-06-27 0 0.097 0.093 0.100 0.090 0.110 670,000 71,558 0.1068 0.097 0.093 0.100 0.090 0.110 670,000 0.1068 7.78%
2025-06-26 0 0.090 0.089 0.102 0.088 0.090 128,000 11,418 0.0892 0.090 0.089 0.102 0.088 0.090 128,000 0.0892 -1.10%
2025-06-25 0 0.091 0.091 0.100 0.090 0.091 54,000 4,878 0.0903 0.091 0.091 0.100 0.090 0.091 54,000 0.0903 -9.00%
2025-06-24 0 0.100 0.089 0.100 0.101 0.101 120,000 12,120 0.1010 0.100 0.089 0.100 0.101 0.101 120,000 0.1010 3.09%
2025-06-23 0 0.097 0.097 0.100 0.095 0.100 348,000 34,790 0.1000 0.097 0.097 0.100 0.095 0.100 348,000 0.1000 -4.90%
2025-06-20 0 0.102 0.089 0.102 - - 0 0 - 0.102 0.089 0.102 - - 0 - 0.00%
2025-06-19 0 0.102 0.090 0.110 - - 0 0 - 0.102 0.090 0.110 - - 0 - 0.00%
2025-06-18 0 0.102 0.102 0.110 0.102 0.102 8,000 816 0.1020 0.102 0.102 0.110 0.102 0.102 8,000 0.1020 0.00%
2025-06-17 0 0.102 0.098 0.108 0.102 0.104 102,000 10,590 0.1038 0.102 0.098 0.108 0.102 0.104 102,000 0.1038 -7.27%
2025-06-16 0 0.110 0.105 0.110 0.095 0.111 678,000 68,400 0.1009 0.110 0.105 0.110 0.095 0.111 678,000 0.1009 20.88%
2025-06-13 0 0.091 0.088 0.095 0.091 0.098 354,000 33,824 0.0955 0.091 0.088 0.095 0.091 0.098 354,000 0.0955 -7.14%
2025-06-12 0 0.098 0.087 0.098 0.085 0.098 180,000 15,774 0.0876 0.098 0.087 0.098 0.085 0.098 180,000 0.0876 12.64%
2025-06-11 0 0.087 0.087 0.095 - - 0 0 - 0.087 0.087 0.095 - - 0 - 0.00%
2025-06-10 0 0.087 0.086 0.100 0.087 0.087 420,000 36,540 0.0870 0.087 0.086 0.100 0.087 0.087 420,000 0.0870 0.00%
2025-06-09 0 0.087 0.087 0.099 0.087 0.087 6,000 522 0.0870 0.087 0.087 0.099 0.087 0.087 6,000 0.0870 -5.43%
2025-06-06 0 0.092 0.083 0.098 0.092 0.092 30,000 2,760 0.0920 0.092 0.083 0.098 0.092 0.092 30,000 0.0920 2.22%
2025-06-05 0 0.090 0.084 0.090 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2025-06-04 0 0.090 0.084 0.092 0.090 0.092 94,000 8,528 0.0907 0.090 0.084 0.092 0.090 0.092 94,000 0.0907 7.14%
2025-06-03 0 0.084 0.080 0.084 - - 0 0 - 0.084 0.080 0.084 - - 0 - 0.00%
2025-06-02 0 0.084 0.081 0.086 0.084 0.085 140,000 11,870 0.0848 0.084 0.081 0.086 0.084 0.085 140,000 0.0848 2.44%
2025-05-30 0 0.082 0.079 0.089 - - 0 0 - 0.082 0.079 0.089 - - 0 - 0.00%
2025-05-29 0 0.082 0.079 0.092 - - 0 0 - 0.082 0.079 0.092 - - 0 - 0.00%
2025-05-28 0 0.082 0.081 0.092 - - 0 0 - 0.082 0.081 0.092 - - 0 - 0.00%
2025-05-27 0 0.082 0.082 0.092 - - 0 0 - 0.082 0.082 0.092 - - 0 - 2.50%
2025-05-26 0 0.080 0.079 0.093 0.078 0.081 322,000 25,760 0.0800 0.080 0.079 0.093 0.078 0.081 322,000 0.0800 -4.76%
2025-05-23 0 0.084 0.081 0.093 - - 0 0 - 0.084 0.081 0.093 - - 0 - 0.00%
2025-05-22 0 0.084 0.078 0.093 0.083 0.084 102,000 8,504 0.0834 0.084 0.078 0.093 0.083 0.084 102,000 0.0834 2.44%
2025-05-21 0 0.082 0.080 0.093 - - 0 0 - 0.082 0.080 0.093 - - 0 - 5.13%
2025-05-20 0 0.078 0.077 0.093 - - 0 0 - 0.078 0.077 0.093 - - 0 - 0.00%
2025-05-19 0 0.078 0.076 0.099 - - 0 0 - 0.078 0.076 0.099 - - 0 - 0.00%
2025-05-16 0 0.078 0.078 0.090 0.078 0.079 470,000 36,996 0.0787 0.078 0.078 0.090 0.078 0.079 470,000 0.0787 -3.70%
2025-05-15 0 0.081 0.081 0.096 0.079 0.080 22,000 1,740 0.0791 0.081 0.081 0.096 0.079 0.080 22,000 0.0791 -4.71%
2025-05-14 0 0.085 0.085 0.090 0.078 0.087 206,000 17,904 0.0869 0.085 0.085 0.090 0.078 0.087 206,000 0.0869 -2.30%
2025-05-13 0 0.087 0.079 0.099 - - 0 0 - 0.087 0.079 0.099 - - 0 - 0.00%
2025-05-12 0 0.087 0.079 0.099 - - 0 0 - 0.087 0.079 0.099 - - 0 - 0.00%
2025-05-09 0 0.087 0.083 0.091 0.079 0.087 122,000 10,598 0.0869 0.087 0.083 0.091 0.079 0.087 122,000 0.0869 -3.33%
2025-05-08 0 0.090 0.078 0.102 - - 0 0 - 0.090 0.078 0.102 - - 0 - 0.00%
2025-05-07 0 0.090 0.088 0.104 0.090 0.090 50,000 4,500 0.0900 0.090 0.088 0.104 0.090 0.090 50,000 0.0900 0.00%
2025-05-06 0 0.090 0.084 0.090 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2025-05-02 0 0.090 0.080 0.090 - - 0 0 - 0.090 0.080 0.090 - - 0 - 0.00%
2025-04-30 0 0.090 0.083 0.098 0.080 0.099 156,000 13,308 0.0853 0.090 0.083 0.098 0.080 0.099 156,000 0.0853 -9.09%
2025-04-29 0 0.099 0.076 0.099 0.099 0.099 2,000 198 0.0990 0.099 0.076 0.099 0.099 0.099 2,000 0.0990 2.06%
2025-04-28 0 0.097 0.078 0.097 - - 0 0 - 0.097 0.078 0.097 - - 0 - -3.00%
2025-04-25 0 0.100 0.086 0.101 0.081 0.100 34,000 2,858 0.0841 0.100 0.086 0.101 0.081 0.100 34,000 0.0841 20.48%
2025-04-24 0 0.083 0.081 0.098 - - 0 0 - 0.083 0.081 0.098 - - 0 - 0.00%
2025-04-23 0 0.083 0.083 0.097 0.075 0.075 10,000 750 0.0750 0.083 0.083 0.097 0.075 0.075 10,000 0.0750 -1.19%
2025-04-22 0 0.084 0.082 0.097 - - 0 0 - 0.084 0.082 0.097 - - 0 - 0.00%
2025-04-17 0 0.084 0.084 0.095 0.084 0.084 4,000 336 0.0840 0.084 0.084 0.095 0.084 0.084 4,000 0.0840 1.20%
2025-04-16 0 0.083 0.079 0.097 0.073 0.083 142,000 10,890 0.0767 0.083 0.079 0.097 0.073 0.083 142,000 0.0767 -6.74%
2025-04-15 0 0.089 0.089 0.097 - - 0 0 - 0.089 0.089 0.097 - - 0 - 0.00%
2025-04-14 0 0.089 0.089 0.095 0.087 0.087 84,000 7,308 0.0870 0.089 0.089 0.095 0.087 0.087 84,000 0.0870 11.25%
2025-04-11 0 0.080 0.072 0.091 - - 0 0 - 0.080 0.072 0.091 - - 0 - 0.00%
2025-04-10 0 0.080 0.080 0.089 - - 0 0 - 0.080 0.080 0.089 - - 0 - 6.67%
2025-04-09 0 0.075 0.075 0.092 0.075 0.075 4,000 300 0.0750 0.075 0.075 0.092 0.075 0.075 4,000 0.0750 2.74%
2025-04-08 0 0.073 0.073 0.094 0.071 0.079 452,000 35,692 0.0790 0.073 0.073 0.094 0.071 0.079 452,000 0.0790 -7.59%
2025-04-07 0 0.079 0.077 0.099 0.079 0.083 290,000 22,946 0.0791 0.079 0.077 0.099 0.079 0.083 290,000 0.0791 -13.19%
2025-04-03 0 0.091 0.088 0.103 - - 0 0 - 0.091 0.088 0.103 - - 0 - 0.00%
2025-04-02 0 0.091 0.092 0.099 0.090 0.102 744,000 69,938 0.0940 0.091 0.092 0.099 0.090 0.102 744,000 0.0940 -12.50%
2025-04-01 0 0.104 0.102 0.105 0.104 0.104 84,000 8,736 0.1040 0.104 0.102 0.105 0.104 0.104 84,000 0.1040 -0.95%
2025-03-31 0 0.105 0.102 0.110 - - 0 0 - 0.105 0.102 0.110 - - 0 - 0.00%
2025-03-28 0 0.105 0.102 0.110 - - 0 0 - 0.105 0.102 0.110 - - 0 - 0.00%
2025-03-27 0 0.105 0.102 0.122 - - 0 0 - 0.105 0.102 0.122 - - 0 - 0.00%
2025-03-26 0 0.105 0.102 0.118 - - 0 0 - 0.105 0.102 0.118 - - 0 - 0.00%
2025-03-25 0 0.105 0.102 0.120 - - 0 0 - 0.105 0.102 0.120 - - 0 - 0.00%
2025-03-24 0 0.105 0.102 0.115 - - 0 0 - 0.105 0.102 0.115 - - 0 - 0.00%
2025-03-21 0 0.105 0.103 0.120 - - 0 0 - 0.105 0.103 0.120 - - 0 - 0.00%
2025-03-20 0 0.105 0.105 0.117 0.105 0.105 80,000 8,400 0.1050 0.105 0.105 0.117 0.105 0.105 80,000 0.1050 0.96%
2025-03-19 0 0.104 0.104 0.120 0.102 0.112 232,000 24,744 0.1067 0.104 0.104 0.120 0.102 0.112 232,000 0.1067 -13.33%
2025-03-18 0 0.120 0.105 0.120 0.104 0.120 22,000 2,322 0.1055 0.120 0.105 0.120 0.104 0.120 22,000 0.1055 9.09%
2025-03-17 0 0.110 0.102 0.114 - - 0 0 - 0.110 0.102 0.114 - - 0 - 0.00%
2025-03-14 0 0.110 0.102 0.110 - - 0 0 - 0.110 0.102 0.110 - - 0 - 0.00%
2025-03-13 0 0.110 0.102 0.111 - - 0 0 - 0.110 0.102 0.111 - - 0 - 0.00%
2025-03-12 0 0.110 0.100 0.115 0.110 0.110 4,000 440 0.1100 0.110 0.100 0.115 0.110 0.110 4,000 0.1100 3.77%
2025-03-11 0 0.106 0.100 0.118 0.098 0.100 22,000 2,166 0.0985 0.106 0.100 0.118 0.098 0.100 22,000 0.0985 0.00%
2025-03-10 0 0.106 0.101 0.106 0.106 0.125 54,000 5,762 0.1067 0.106 0.101 0.106 0.106 0.125 54,000 0.1067 -2.75%
2025-03-07 0 0.109 0.101 0.140 0.098 0.110 42,000 4,204 0.1001 0.109 0.101 0.140 0.098 0.110 42,000 0.1001 -0.91%
2025-03-06 0 0.110 0.101 0.110 0.100 0.110 36,000 3,662 0.1017 0.110 0.101 0.110 0.100 0.110 36,000 0.1017 0.00%
2025-03-05 0 0.110 0.102 0.119 0.098 0.111 358,000 36,930 0.1032 0.110 0.102 0.119 0.098 0.111 358,000 0.1032 -9.09%
2025-03-04 0 0.121 0.096 0.125 - - 0 0 - 0.121 0.096 0.125 - - 0 - 0.00%
2025-03-03 0 0.121 0.098 0.121 0.122 0.124 42,000 5,172 0.1231 0.121 0.098 0.121 0.122 0.124 42,000 0.1231 9.01%
2025-02-28 0 0.111 0.093 0.126 - - 0 0 - 0.111 0.093 0.126 - - 0 - 0.00%
2025-02-27 0 0.111 0.096 0.111 0.088 0.111 140,000 14,212 0.1015 0.111 0.096 0.111 0.088 0.111 140,000 0.1015 8.82%
2025-02-26 0 0.102 0.102 0.130 0.102 0.102 15,300 1,547 0.1011 0.102 0.102 0.130 0.102 0.102 15,300 0.1011 -7.27%
2025-02-25 0 0.110 0.102 0.110 - - 0 0 - 0.110 0.102 0.110 - - 0 - 0.00%
2025-02-24 0 0.110 0.102 0.110 - - 0 0 - 0.110 0.102 0.110 - - 0 - 0.00%
2025-02-21 0 0.110 0.102 0.116 - - 0 0 - 0.110 0.102 0.116 - - 0 - 0.00%
2025-02-20 0 0.110 0.102 0.145 0.095 0.110 60,000 6,440 0.1073 0.110 0.102 0.145 0.095 0.110 60,000 0.1073 0.00%
2025-02-19 0 0.110 0.100 0.134 - - 0 0 - 0.110 0.100 0.134 - - 0 - 0.00%
2025-02-18 0 0.110 0.110 0.120 0.106 0.120 386,000 43,372 0.1124 0.110 0.110 0.120 0.106 0.120 386,000 0.1124 4.76%
2025-02-17 0 0.105 0.105 0.125 0.105 0.109 40,000 4,328 0.1082 0.105 0.105 0.125 0.105 0.109 40,000 0.1082 -16.00%
2025-02-14 0 0.125 0.096 0.131 0.096 0.125 10,000 1,082 0.1082 0.125 0.096 0.131 0.096 0.125 10,000 0.1082 30.21%
2025-02-13 0 0.096 0.100 0.119 0.095 0.132 282,000 28,950 0.1027 0.096 0.100 0.119 0.095 0.132 282,000 0.1027 -2.04%
2025-02-12 0 0.098 0.088 0.099 0.098 0.098 100,000 9,800 0.0980 0.098 0.088 0.099 0.098 0.098 100,000 0.0980 13.95%
2025-02-11 0 0.086 0.086 0.120 0.086 0.086 10,000 860 0.0860 0.086 0.086 0.120 0.086 0.086 10,000 0.0860 -13.13%
2025-02-10 0 0.099 0.083 0.120 - - 0 0 - 0.099 0.083 0.120 - - 0 - 0.00%
2025-02-07 0 0.099 0.082 0.119 - - 0 0 - 0.099 0.082 0.119 - - 0 - 0.00%
2025-02-06 0 0.099 0.080 0.119 - - 0 0 - 0.099 0.080 0.119 - - 0 - 0.00%
2025-02-05 0 0.099 0.080 0.120 - - 0 0 - 0.099 0.080 0.120 - - 0 - 0.00%
2025-02-04 0 0.099 0.080 0.120 - - 0 0 - 0.099 0.080 0.120 - - 0 - 0.00%
2025-02-03 0 0.099 0.080 0.119 - - 0 0 - 0.099 0.080 0.119 - - 0 - 0.00%
2025-01-28 0 0.099 0.080 0.119 - - 0 0 - 0.099 0.080 0.119 - - 0 - 0.00%
2025-01-27 0 0.099 0.080 0.119 - - 0 0 - 0.099 0.080 0.119 - - 0 - 0.00%
2025-01-24 0 0.099 0.082 0.099 - - 0 0 - 0.099 0.082 0.099 - - 0 - 0.00%
2025-01-23 0 0.099 0.080 0.101 - - 0 0 - 0.099 0.080 0.101 - - 0 - 0.00%
2025-01-22 0 0.099 0.082 0.099 0.099 0.099 32,000 3,168 0.0990 0.099 0.082 0.099 0.099 0.099 32,000 0.0990 1.02%
2025-01-21 0 0.098 0.082 0.098 0.098 0.098 2,000 196 0.0980 0.098 0.082 0.098 0.098 0.098 2,000 0.0980 19.51%
2025-01-20 0 0.082 0.082 0.104 0.081 0.082 42,000 3,404 0.0810 0.082 0.082 0.104 0.081 0.082 42,000 0.0810 -4.65%
2025-01-17 0 0.086 0.085 0.102 0.086 0.087 12,000 1,042 0.0868 0.086 0.085 0.102 0.086 0.087 12,000 0.0868 -5.49%
2025-01-16 0 0.091 0.087 0.105 - - 0 0 - 0.091 0.087 0.105 - - 0 - 0.00%
2025-01-15 0 0.091 0.087 0.091 - - 0 0 - 0.091 0.087 0.091 - - 0 - 0.00%
2025-01-14 0 0.091 0.087 0.102 - - 0 0 - 0.091 0.087 0.102 - - 0 - 0.00%
2025-01-13 0 0.091 0.087 0.099 - - 0 0 - 0.091 0.087 0.099 - - 0 - 0.00%
2025-01-10 0 0.091 0.090 0.099 0.091 0.091 8,000 728 0.0910 0.091 0.090 0.099 0.091 0.091 8,000 0.0910 -8.08%
2025-01-09 0 0.099 0.090 0.105 - - 0 0 - 0.099 0.090 0.105 - - 0 - 0.00%
2025-01-08 0 0.099 0.080 0.100 - - 0 0 - 0.099 0.080 0.100 - - 0 - 0.00%
2025-01-07 0 0.099 0.081 0.109 - - 0 0 - 0.099 0.081 0.109 - - 0 - 0.00%
2025-01-06 0 0.099 0.082 0.099 - - 0 0 - 0.099 0.082 0.099 - - 0 - 0.00%
2025-01-03 0 0.099 0.083 0.099 0.099 0.099 100,000 9,900 0.0990 0.099 0.083 0.099 0.099 0.099 100,000 0.0990 11.24%
2025-01-02 0 0.089 0.082 0.089 - - 0 0 - 0.089 0.082 0.089 - - 0 - 0.00%
2024-12-31 0 0.089 0.080 0.089 - - 0 0 - 0.089 0.080 0.089 - - 0 - 0.00%
2024-12-30 0 0.089 0.082 0.102 - - 0 0 - 0.089 0.082 0.102 - - 0 - 0.00%
2024-12-27 0 0.089 0.088 0.102 0.089 0.090 8,000 716 0.0895 0.089 0.088 0.102 0.089 0.090 8,000 0.0895 -5.32%
2024-12-24 0 0.094 0.090 0.104 - - 0 0 - 0.094 0.090 0.104 - - 0 - 0.00%
2024-12-23 0 0.094 0.090 0.105 - - 0 0 - 0.094 0.090 0.105 - - 0 - 0.00%
2024-12-20 0 0.094 0.090 0.108 - - 0 0 - 0.094 0.090 0.108 - - 0 - 0.00%
2024-12-19 0 0.094 0.093 0.100 0.094 0.094 10,000 940 0.0940 0.094 0.093 0.100 0.094 0.094 10,000 0.0940 -6.00%
2024-12-18 0 0.100 0.094 0.105 0.093 0.103 120,000 11,918 0.0993 0.100 0.094 0.105 0.093 0.103 120,000 0.0993 1.01%
2024-12-17 0 0.099 0.094 0.099 0.086 0.103 1,244,000 118,556 0.0953 0.099 0.094 0.099 0.086 0.103 1,244,000 0.0953 -12.39%
2024-12-16 0 0.113 0.102 0.120 0.102 0.113 156,000 16,096 0.1032 0.113 0.102 0.120 0.102 0.113 156,000 0.1032 -5.83%
2024-12-13 0 0.120 0.103 - - - 0 0 - 0.120 0.103 - - - 0 - 0.00%
2024-12-12 0 0.120 0.103 0.120 - - 0 0 - 0.120 0.103 0.120 - - 0 - 0.00%
2024-12-11 0 0.120 0.106 0.140 - - 0 0 - 0.120 0.106 0.140 - - 0 - 0.00%
2024-12-10 0 0.120 0.120 0.126 0.115 0.120 80,000 9,444 0.1181 0.120 0.120 0.126 0.115 0.120 80,000 0.1181 -15.49%
2024-12-09 0 0.142 - 0.142 - - 0 0 - 0.142 - 0.142 - - 0 - -0.70%
2024-12-06 0 0.143 - 0.143 0.143 0.145 440,000 63,660 0.1447 0.143 - 0.143 0.143 0.145 440,000 0.1447 -0.69%
2024-12-05 0 0.144 0.090 0.145 0.147 0.147 2,000 294 0.1470 0.144 0.090 0.145 0.147 0.147 2,000 0.1470 17.07%
2024-12-04 0 0.123 0.093 0.123 0.123 0.123 2,000 246 0.1230 0.123 0.093 0.123 0.123 0.123 2,000 0.1230 6.96%
2024-12-03 0 0.115 0.102 0.115 0.100 0.117 336,000 34,014 0.1012 0.115 0.102 0.115 0.100 0.117 336,000 0.1012 4.55%
2024-12-02 0 0.110 0.109 - 0.110 0.110 16,000 1,760 0.1100 0.110 0.109 - 0.110 0.110 16,000 0.1100 0.00%
2024-11-29 0 0.110 0.110 0.130 0.106 0.116 98,000 10,640 0.1086 0.110 0.110 0.130 0.106 0.116 98,000 0.1086 -10.57%
2024-11-28 0 0.123 0.102 - 0.102 0.111 68,000 6,986 0.1027 0.123 0.102 - 0.102 0.111 68,000 0.1027 10.81%
2024-11-27 0 0.111 0.102 0.128 0.111 0.120 14,000 1,572 0.1123 0.111 0.102 0.128 0.111 0.120 14,000 0.1123 -11.90%
2024-11-26 0 0.126 0.125 0.155 0.125 0.126 10,000 1,252 0.1252 0.126 0.125 0.155 0.125 0.126 10,000 0.1252 0.00%
2024-11-25 0 0.126 0.125 - - - 0 0 - 0.126 0.125 - - - 0 - 0.00%
2024-11-22 0 0.126 0.125 - 0.126 0.126 28,000 3,528 0.1260 0.126 0.125 - 0.126 0.126 28,000 0.1260 -0.79%
2024-11-21 0 0.127 0.125 0.155 0.126 0.127 28,000 3,546 0.1266 0.127 0.125 0.155 0.126 0.127 28,000 0.1266 0.79%
2024-11-20 0 0.126 0.125 0.155 0.126 0.126 2,000 252 0.1260 0.126 0.125 0.155 0.126 0.126 2,000 0.1260 0.00%
2024-11-19 0 0.126 0.125 - - - 0 0 - 0.126 0.125 - - - 0 - 0.00%
2024-11-18 0 0.126 0.126 0.158 0.126 0.126 10,000 1,260 0.1260 0.126 0.126 0.158 0.126 0.126 10,000 0.1260 -10.00%
2024-11-15 0 0.140 0.126 - - - 0 0 - 0.140 0.126 - - - 0 - 0.00%
2024-11-14 0 0.140 0.126 - - - 0 0 - 0.140 0.126 - - - 0 - 0.00%
2024-11-13 0 0.140 0.128 - - - 0 0 - 0.140 0.128 - - - 0 - 0.00%
2024-11-12 0 0.140 0.140 0.150 0.140 0.140 34,000 4,760 0.1400 0.140 0.140 0.150 0.140 0.140 34,000 0.1400 0.00%
2024-11-11 0 0.140 0.127 0.140 - - 0 0 - 0.140 0.127 0.140 - - 0 - 0.00%
2024-11-08 0 0.140 0.130 0.140 0.139 0.147 124,000 17,502 0.1411 0.140 0.130 0.140 0.139 0.147 124,000 0.1411 -6.67%
2024-11-07 0 0.150 0.123 0.150 0.122 0.150 70,000 8,726 0.1247 0.150 0.123 0.150 0.122 0.150 70,000 0.1247 4.90%
2024-11-06 0 0.143 0.121 0.150 - - 0 0 - 0.143 0.121 0.150 - - 0 - 0.00%
2024-11-05 0 0.143 0.143 0.144 0.143 0.147 610,000 87,238 0.1430 0.143 0.143 0.144 0.143 0.147 610,000 0.1430 11.72%
2024-11-04 0 0.128 0.128 0.132 0.128 0.142 710,000 94,624 0.1333 0.128 0.128 0.132 0.128 0.142 710,000 0.1333 -18.99%
2024-11-01 0 0.158 0.142 0.158 - - 8,000 1,280 0.1600 0.158 0.142 0.158 - - 8,000 0.1600 -1.25%
2024-10-31 0 0.160 0.142 0.160 - - 0 0 - 0.160 0.142 0.160 - - 0 - 0.00%
2024-10-30 0 0.160 0.142 0.160 - - 0 0 - 0.160 0.142 0.160 - - 0 - -0.62%
2024-10-29 0 0.161 0.142 0.161 - - 0 0 - 0.161 0.142 0.161 - - 0 - -3.59%
2024-10-28 0 0.167 0.140 0.167 0.173 0.173 2,000 346 0.1730 0.167 0.140 0.167 0.173 0.173 2,000 0.1730 4.37%
2024-10-25 0 0.160 0.140 0.160 0.160 0.165 32,000 5,130 0.1603 0.160 0.140 0.160 0.160 0.165 32,000 0.1603 0.00%
2024-10-24 0 0.160 0.140 0.160 0.162 0.162 24,000 3,888 0.1620 0.160 0.140 0.160 0.162 0.162 24,000 0.1620 0.63%
2024-10-23 0 0.159 - 0.159 0.160 0.160 2,000 320 0.1600 0.159 - 0.159 0.160 0.160 2,000 0.1600 1.27%
2024-10-22 0 0.157 0.113 0.157 0.162 0.162 2,000 324 0.1620 0.157 0.113 0.157 0.162 0.162 2,000 0.1620 0.64%
2024-10-21 0 0.156 0.112 0.156 - - 0 0 - 0.156 0.112 0.156 - - 0 - -1.27%
2024-10-18 0 0.158 0.126 0.158 0.158 0.158 10,000 1,580 0.1580 0.158 0.126 0.158 0.158 0.158 10,000 0.1580 -0.63%
2024-10-17 0 0.159 0.130 0.159 - - 0 0 - 0.159 0.130 0.159 - - 0 - -1.24%
2024-10-16 0 0.161 0.141 0.161 0.161 0.161 10,000 1,610 0.1610 0.161 0.141 0.161 0.161 0.161 10,000 0.1610 0.00%
2024-10-15 0 0.161 0.130 0.161 0.160 0.180 8,000 1,330 0.1663 0.161 0.130 0.161 0.160 0.180 8,000 0.1663 -0.62%
2024-10-14 0 0.162 0.135 0.187 0.142 0.160 162,000 23,112 0.1427 0.162 0.135 0.187 0.142 0.160 162,000 0.1427 8.00%
2024-10-10 0 0.150 0.130 0.150 0.130 0.180 44,000 6,490 0.1475 0.150 0.130 0.150 0.130 0.180 44,000 0.1475 0.00%
2024-10-09 0 0.150 0.140 0.150 0.140 0.179 426,000 62,936 0.1477 0.150 0.140 0.150 0.140 0.179 426,000 0.1477 -6.25%
2024-10-08 0 0.160 0.151 0.160 0.150 0.190 1,044,000 163,258 0.1564 0.160 0.151 0.160 0.150 0.190 1,044,000 0.1564 -11.11%
2024-10-07 0 0.180 0.163 0.180 0.150 0.199 1,152,000 198,172 0.1720 0.180 0.163 0.180 0.150 0.199 1,152,000 0.1720 20.81%
2024-10-04 0 0.149 0.136 0.149 0.110 0.250 5,388,000 898,794 0.1668 0.149 0.136 0.149 0.110 0.250 5,388,000 0.1668 40.57%
2024-10-03 0 0.106 0.106 0.108 0.091 0.106 724,000 71,586 0.0989 0.106 0.106 0.108 0.091 0.106 724,000 0.0989 15.22%
2024-10-02 0 0.092 0.092 0.096 0.075 0.097 578,000 48,504 0.0839 0.092 0.092 0.096 0.075 0.097 578,000 0.0839 22.67%
2024-09-30 0 0.075 0.071 0.079 0.068 0.075 300,000 21,974 0.0732 0.075 0.071 0.079 0.068 0.075 300,000 0.0732 -1.32%
2024-09-27 0 0.076 0.067 0.076 0.065 0.078 30,000 2,080 0.0693 0.076 0.067 0.076 0.065 0.078 30,000 0.0693 -2.56%
2024-09-26 0 0.078 0.078 0.081 0.065 0.078 378,000 28,196 0.0746 0.078 0.078 0.081 0.065 0.078 378,000 0.0746 -8.24%
2024-09-25 0 0.085 0.065 0.099 - - 0 0 - 0.085 0.065 0.099 - - 0 - 0.00%
2024-09-24 0 0.085 0.065 0.085 - - 0 0 - 0.085 0.065 0.085 - - 0 - 0.00%
2024-09-23 0 0.085 0.065 0.085 - - 0 0 - 0.085 0.065 0.085 - - 0 - 0.00%
2024-09-20 0 0.085 0.060 - 0.070 0.085 74,000 5,218 0.0705 0.085 0.060 - 0.070 0.085 74,000 0.0705 18.06%
2024-09-19 0 0.072 0.066 0.072 0.064 0.072 216,000 14,238 0.0659 0.072 0.066 0.072 0.064 0.072 216,000 0.0659 2.86%
2024-09-17 0 0.070 0.062 - - - 0 0 - 0.070 0.062 - - - 0 - 0.00%
2024-09-16 0 0.070 0.061 0.070 - - 0 0 - 0.070 0.061 0.070 - - 0 - 0.00%
2024-09-13 0 0.070 0.070 0.072 - - 700 45 0.0643 0.070 0.070 0.072 - - 700 0.0643 0.00%
2024-09-12 0 0.070 0.070 0.072 0.060 0.060 2,000 120 0.0600 0.070 0.070 0.072 0.060 0.060 2,000 0.0600 4.48%
2024-09-11 0 0.067 0.061 0.072 - - 0 0 - 0.067 0.061 0.072 - - 0 - 0.00%
2024-09-10 0 0.067 0.061 0.070 - - 0 0 - 0.067 0.061 0.070 - - 0 - 0.00%
2024-09-09 0 0.067 0.062 0.072 - - 0 0 - 0.067 0.062 0.072 - - 0 - 0.00%
2024-09-05 0 0.067 0.061 0.072 - - 0 0 - 0.067 0.061 0.072 - - 0 - 0.00%
2024-09-04 0 0.067 0.061 0.080 - - 0 0 - 0.067 0.061 0.080 - - 0 - 0.00%
2024-09-03 0 0.067 0.067 0.080 0.061 0.064 14,000 884 0.0631 0.067 0.067 0.080 0.061 0.064 14,000 0.0631 4.69%
2024-09-02 0 0.064 0.064 0.080 0.061 0.061 2,000 122 0.0610 0.064 0.064 0.080 0.061 0.061 2,000 0.0610 -14.67%
2024-08-30 0 0.075 0.070 0.075 0.070 0.075 58,000 4,208 0.0726 0.075 0.070 0.075 0.070 0.075 58,000 0.0726 -1.32%
2024-08-29 0 0.076 0.062 0.077 - - 0 0 - 0.076 0.062 0.077 - - 0 - 18.75%
2024-08-28 0 0.064 0.063 0.079 - - 0 0 - 0.064 0.063 0.079 - - 0 - 0.00%
2024-08-27 0 0.064 0.064 0.079 0.064 0.064 10,000 640 0.0640 0.064 0.064 0.079 0.064 0.064 10,000 0.0640 0.00%
2024-08-26 0 0.064 0.064 0.078 - - 0 0 - 0.064 0.064 0.078 - - 0 - 4.92%
2024-08-23 0 0.061 0.061 0.080 - - 0 0 - 0.061 0.061 0.080 - - 0 - 0.00%
2024-08-22 0 0.061 0.061 0.080 - - 0 0 - 0.061 0.061 0.080 - - 0 - 0.00%
2024-08-21 0 0.061 0.061 0.080 - - 0 0 - 0.061 0.061 0.080 - - 0 - 0.00%
2024-08-20 0 0.061 0.061 0.079 0.061 0.061 10,000 610 0.0610 0.061 0.061 0.079 0.061 0.061 10,000 0.0610 0.00%
2024-08-19 0 0.061 0.061 0.064 0.061 0.061 12,000 732 0.0610 0.061 0.061 0.064 0.061 0.061 12,000 0.0610 -4.69%
2024-08-16 0 0.064 0.064 0.079 0.061 0.063 146,000 9,112 0.0624 0.064 0.064 0.079 0.061 0.063 146,000 0.0624 1.59%
2024-08-15 0 0.063 0.063 0.080 0.063 0.065 46,000 2,930 0.0637 0.063 0.063 0.080 0.063 0.065 46,000 0.0637 -5.97%
2024-08-14 0 0.067 0.061 0.067 - - 0 0 - 0.067 0.061 0.067 - - 0 - 0.00%
2024-08-13 0 0.067 0.067 0.083 0.067 0.067 52,000 3,486 0.0670 0.067 0.067 0.083 0.067 0.067 52,000 0.0670 0.00%
2024-08-12 0 0.067 0.062 - - - 0 0 - 0.067 0.062 - - - 0 - 0.00%
2024-08-09 0 0.067 0.067 0.075 0.066 0.066 20,000 1,320 0.0660 0.067 0.067 0.075 0.066 0.066 20,000 0.0660 -10.67%
2024-08-08 0 0.075 0.066 - - - 0 0 - 0.075 0.066 - - - 0 - 0.00%
2024-08-07 0 0.075 0.067 0.095 - - 0 0 - 0.075 0.067 0.095 - - 0 - 0.00%
2024-08-06 0 0.075 0.069 - - - 0 0 - 0.075 0.069 - - - 0 - 0.00%
2024-08-05 0 0.075 0.067 0.075 - - 0 0 - 0.075 0.067 0.075 - - 0 - 0.00%
2024-08-02 0 0.075 0.067 0.075 - - 0 0 - 0.075 0.067 0.075 - - 0 - 0.00%
2024-08-01 0 0.075 0.075 0.084 0.064 0.074 152,000 10,782 0.0709 0.075 0.075 0.084 0.064 0.074 152,000 0.0709 -11.76%
2024-07-31 0 0.085 0.074 0.088 0.073 0.073 20,000 1,460 0.0730 0.085 0.074 0.088 0.073 0.073 20,000 0.0730 19.72%
2024-07-30 0 0.071 0.071 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2024-07-29 0 0.071 0.071 0.088 0.070 0.070 4,000 280 0.0700 0.071 0.071 0.088 0.070 0.070 4,000 0.0700 -19.32%
2024-07-26 0 0.088 0.070 0.090 - - 0 0 - 0.088 0.070 0.090 - - 0 - 0.00%
2024-07-25 0 0.088 0.072 0.100 - - 0 0 - 0.088 0.072 0.100 - - 0 - 0.00%
2024-07-24 0 0.088 0.070 0.100 - - 0 0 - 0.088 0.070 0.100 - - 0 - 15.79%
2024-07-23 0 0.076 0.072 - - - 0 0 - 0.076 0.072 - - - 0 - 0.00%
2024-07-22 0 0.076 0.076 0.100 0.075 0.078 98,000 7,490 0.0764 0.076 0.076 0.100 0.075 0.078 98,000 0.0764 -6.17%
2024-07-19 0 0.081 0.075 - - - 0 0 - 0.081 0.075 - - - 0 - 0.00%
2024-07-18 0 0.081 0.081 0.097 0.080 0.080 30,000 2,400 0.0800 0.081 0.081 0.097 0.080 0.080 30,000 0.0800 -10.00%
2024-07-17 0 0.090 0.080 0.100 - - 0 0 - 0.090 0.080 0.100 - - 0 - 0.00%
2024-07-16 0 0.090 0.083 0.096 - - 0 0 - 0.090 0.083 0.096 - - 0 - 0.00%
2024-07-15 0 0.090 0.082 0.100 - - 0 0 - 0.090 0.082 0.100 - - 0 - 0.00%
2024-07-12 0 0.090 0.090 0.100 0.087 0.090 52,000 4,570 0.0879 0.090 0.090 0.100 0.087 0.090 52,000 0.0879 2.27%
2024-07-11 0 0.088 0.084 0.088 0.081 0.088 20,000 1,690 0.0845 0.088 0.084 0.088 0.081 0.088 20,000 0.0845 6.02%
2024-07-10 0 0.083 0.080 0.091 - - 0 0 - 0.083 0.080 0.091 - - 0 - 0.00%
2024-07-09 0 0.083 0.083 0.091 0.080 0.085 80,000 6,560 0.0820 0.083 0.083 0.091 0.080 0.085 80,000 0.0820 -7.78%
2024-07-08 0 0.090 0.086 0.102 - - 0 0 - 0.090 0.086 0.102 - - 0 - 0.00%
2024-07-05 0 0.090 0.088 0.102 0.090 0.090 12,000 1,080 0.0900 0.090 0.088 0.102 0.090 0.090 12,000 0.0900 -1.10%
2024-07-04 0 0.091 0.091 0.102 0.090 0.091 508,000 46,224 0.0910 0.091 0.091 0.102 0.090 0.091 508,000 0.0910 -9.00%
2024-07-03 0 0.100 0.091 0.100 - - 0 0 - 0.100 0.091 0.100 - - 0 - 0.00%
2024-07-02 0 0.100 0.095 0.101 0.095 0.100 76,000 7,270 0.0957 0.100 0.095 0.101 0.095 0.100 76,000 0.0957 -0.99%
2024-06-28 0 0.101 0.092 0.101 - - 0 0 - 0.101 0.092 0.101 - - 0 - 0.00%
2024-06-27 0 0.101 0.099 0.101 - - 0 0 - 0.101 0.099 0.101 - - 0 - 0.00%
2024-06-26 0 0.101 0.101 0.109 0.100 0.101 62,000 6,252 0.1008 0.101 0.101 0.109 0.100 0.101 62,000 0.1008 -9.82%
2024-06-25 0 0.112 0.098 0.119 - - 0 0 - 0.112 0.098 0.119 - - 0 - 0.00%
2024-06-24 0 0.112 0.090 0.120 - - 0 0 - 0.112 0.090 0.120 - - 0 - 7.69%
2024-06-21 0 0.104 0.093 0.111 0.091 0.112 118,000 11,148 0.0945 0.104 0.093 0.111 0.091 0.112 118,000 0.0945 0.97%
2024-06-20 0 0.103 0.100 0.120 - - 0 0 - 0.103 0.100 0.120 - - 0 - -1.90%
2024-06-19 0 0.105 0.099 0.107 - - 0 0 - 0.105 0.099 0.107 - - 0 - -2.78%
2024-06-18 0 0.108 0.099 0.129 0.099 0.101 8,000 804 0.1005 0.108 0.099 0.129 0.099 0.101 8,000 0.1005 6.93%
2024-06-17 0 0.101 0.101 - 0.093 0.093 26,000 2,418 0.0930 0.101 0.101 - 0.093 0.093 26,000 0.0930 0.00%
2024-06-14 0 0.101 0.097 0.105 - - 0 0 - 0.101 0.097 0.105 - - 0 - 0.00%
2024-06-13 0 0.101 0.101 0.143 0.101 0.101 12,000 1,212 0.1010 0.101 0.101 0.143 0.101 0.101 12,000 0.1010 -1.94%
2024-06-12 0 0.103 0.100 0.136 - - 0 0 - 0.103 0.100 0.136 - - 0 - 0.00%
2024-06-11 0 0.103 0.103 0.123 0.103 0.104 138,000 14,316 0.1037 0.103 0.103 0.123 0.103 0.104 138,000 0.1037 -14.17%
2024-06-07 0 0.120 0.091 0.120 0.091 0.122 32,000 2,974 0.0929 0.120 0.091 0.120 0.091 0.122 32,000 0.0929 20.00%
2024-06-06 0 0.100 0.091 0.100 - - 0 0 - 0.100 0.091 0.100 - - 0 - 0.00%
2024-06-05 0 0.100 0.090 0.110 - - 0 0 - 0.100 0.090 0.110 - - 0 - 0.00%
2024-06-04 0 0.100 0.094 0.124 - - 0 0 - 0.100 0.094 0.124 - - 0 - 0.00%
2024-06-03 0 0.100 0.100 0.124 0.100 0.100 70,000 7,000 0.1000 0.100 0.100 0.124 0.100 0.100 70,000 0.1000 1.01%
2024-05-31 0 0.099 0.098 - - - 0 0 - 0.099 0.098 - - - 0 - 0.00%
2024-05-30 0 0.099 0.099 - 0.099 0.099 20,000 1,980 0.0990 0.099 0.099 - 0.099 0.099 20,000 0.0990 0.00%
2024-05-29 0 0.099 0.099 - - - 0 0 - 0.099 0.099 - - - 0 - 0.00%
2024-05-28 0 0.099 0.099 - 0.099 0.100 10,000 996 0.0996 0.099 0.099 - 0.099 0.100 10,000 0.0996 -1.00%
2024-05-27 0 0.100 0.100 0.120 - - 0 0 - 0.100 0.100 0.120 - - 0 - 0.00%
2024-05-24 0 0.100 0.100 0.120 0.100 0.100 10,000 1,000 0.1000 0.100 0.100 0.120 0.100 0.100 10,000 0.1000 -9.09%
2024-05-23 0 0.110 0.100 0.110 - - 0 0 - 0.110 0.100 0.110 - - 0 - 0.00%
2024-05-22 0 0.110 0.101 0.110 - - 0 0 - 0.110 0.101 0.110 - - 0 - 0.00%
2024-05-21 0 0.110 0.100 0.120 - - 0 0 - 0.110 0.100 0.120 - - 0 - 0.00%
2024-05-20 0 0.110 0.100 0.118 0.110 0.110 110,000 12,100 0.1100 0.110 0.100 0.118 0.110 0.110 110,000 0.1100 0.00%
2024-05-17 0 0.110 0.095 0.123 - - 0 0 - 0.110 0.095 0.123 - - 0 - 0.00%
2024-05-16 0 0.110 0.110 0.111 0.110 0.111 140,000 15,430 0.1102 0.110 0.110 0.111 0.110 0.111 140,000 0.1102 0.00%
2024-05-14 0 0.110 0.097 0.110 0.109 0.110 100,000 10,970 0.1097 0.110 0.097 0.110 0.109 0.110 100,000 0.1097 10.00%
2024-05-13 0 0.100 0.093 0.100 0.090 0.100 104,000 10,074 0.0969 0.100 0.093 0.100 0.090 0.100 104,000 0.0969 3.09%
2024-05-10 0 0.097 0.091 0.100 - - 0 0 - 0.097 0.091 0.100 - - 0 - 0.00%
2024-05-09 0 0.097 0.091 0.100 - - 0 0 - 0.097 0.091 0.100 - - 0 - 0.00%
2024-05-08 0 0.097 0.090 0.100 - - 0 0 - 0.097 0.090 0.100 - - 0 - 0.00%
2024-05-07 0 0.097 0.092 0.100 - - 0 0 - 0.097 0.092 0.100 - - 0 - 0.00%
2024-05-06 0 0.097 0.094 0.100 0.091 0.100 72,000 6,850 0.0951 0.097 0.094 0.100 0.091 0.100 72,000 0.0951 -3.00%
2024-05-03 0 0.100 0.091 0.110 - - 0 0 - 0.100 0.091 0.110 - - 0 - 0.00%
2024-05-02 0 0.100 0.091 - 0.092 0.100 162,000 15,612 0.0964 0.100 0.091 - 0.092 0.100 162,000 0.0964 0.00%
2024-04-30 0 0.100 0.092 0.106 - - 0 0 - 0.100 0.092 0.106 - - 0 - 0.00%
2024-04-29 0 0.100 0.100 0.105 0.100 0.100 96,000 9,614 0.1001 0.100 0.100 0.105 0.100 0.100 96,000 0.1001 0.00%
2024-04-26 0 0.100 0.091 0.100 - - 0 0 - 0.100 0.091 0.100 - - 0 - 0.00%
2024-04-25 0 0.100 0.091 0.100 - - 0 0 - 0.100 0.091 0.100 - - 0 - 0.00%
2024-04-24 0 0.100 0.091 0.100 - - 0 0 - 0.100 0.091 0.100 - - 0 - 0.00%
2024-04-23 0 0.100 0.091 0.108 - - 0 0 - 0.100 0.091 0.108 - - 0 - 0.00%
2024-04-22 0 0.100 0.100 0.108 0.091 0.100 94,000 9,300 0.0989 0.100 0.100 0.108 0.091 0.100 94,000 0.0989 1.01%
2024-04-19 0 0.099 0.091 0.100 - - 0 0 - 0.099 0.091 0.100 - - 0 - 0.00%
2024-04-18 0 0.099 0.092 0.100 - - 0 0 - 0.099 0.092 0.100 - - 0 - 0.00%
2024-04-17 0 0.099 0.096 0.100 0.096 0.099 82,000 7,920 0.0966 0.099 0.096 0.100 0.096 0.099 82,000 0.0966 0.00%
2024-04-16 0 0.099 0.099 0.103 0.098 0.101 248,000 24,602 0.0992 0.099 0.099 0.103 0.098 0.101 248,000 0.0992 -1.98%
2024-04-15 0 0.101 0.101 0.115 0.101 0.101 2,000 202 0.1010 0.101 0.101 0.115 0.101 0.101 2,000 0.1010 -6.48%
2024-04-12 0 0.108 0.100 0.116 - - 0 0 - 0.108 0.100 0.116 - - 0 - 0.00%
2024-04-11 0 0.108 0.102 0.116 - - 0 0 - 0.108 0.102 0.116 - - 0 - 0.00%
2024-04-10 0 0.108 0.103 0.110 0.103 0.130 200,000 22,436 0.1122 0.108 0.103 0.110 0.103 0.130 200,000 0.1122 -8.47%
2024-04-09 0 0.118 0.103 0.118 - - 0 0 - 0.118 0.103 0.118 - - 0 - 0.00%
2024-04-08 0 0.118 0.103 0.118 - - 0 0 - 0.118 0.103 0.118 - - 0 - -1.67%
2024-04-05 0 0.120 0.103 0.120 - - 0 0 - 0.120 0.103 0.120 - - 0 - 0.00%
2024-04-03 0 0.120 0.103 0.120 - - 0 0 - 0.120 0.103 0.120 - - 0 - -0.83%
2024-04-02 0 0.121 0.113 0.121 0.112 0.122 20,000 2,260 0.1130 0.121 0.113 0.121 0.112 0.122 20,000 0.1130 19.80%
2024-03-28 0 0.101 0.100 0.113 - - 0 0 - 0.101 0.100 0.113 - - 0 - 0.00%
2024-03-27 0 0.101 0.100 0.113 - - 0 0 - 0.101 0.100 0.113 - - 0 - 0.00%
2024-03-26 0 0.101 0.101 0.115 0.101 0.105 68,000 7,060 0.1038 0.101 0.101 0.115 0.101 0.105 68,000 0.1038 -6.48%
2024-03-25 0 0.108 0.108 0.123 0.108 0.108 12,000 1,296 0.1080 0.108 0.108 0.123 0.108 0.108 12,000 0.1080 -0.92%
2024-03-22 0 0.109 0.106 0.120 - - 0 0 - 0.109 0.106 0.120 - - 0 - 0.00%
2024-03-21 0 0.109 0.109 0.123 0.106 0.113 22,000 2,450 0.1114 0.109 0.109 0.123 0.106 0.113 22,000 0.1114 -11.38%
2024-03-20 0 0.123 0.113 0.140 - - 0 0 - 0.123 0.113 0.140 - - 0 - 8.85%
2024-03-19 0 0.113 0.112 0.144 0.113 0.113 2,000 226 0.1130 0.113 0.112 0.144 0.113 0.113 2,000 0.1130 -9.60%
2024-03-18 0 0.125 0.111 0.139 - - 0 0 - 0.125 0.111 0.139 - - 0 - 0.00%
2024-03-15 0 0.125 0.111 0.131 - - 0 0 - 0.125 0.111 0.131 - - 0 - 0.00%
2024-03-14 0 0.125 0.111 0.134 - - 0 0 - 0.125 0.111 0.134 - - 0 - 0.00%
2024-03-13 0 0.125 0.121 0.131 0.125 0.125 200,000 25,000 0.1250 0.125 0.121 0.131 0.125 0.125 200,000 0.1250 -13.79%
2024-03-12 0 0.145 0.122 0.149 0.100 0.120 22,000 2,240 0.1018 0.145 0.122 0.149 0.100 0.120 22,000 0.1018 -3.33%
2024-03-11 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2024-03-08 0 0.150 0.120 0.150 0.140 0.156 50,000 7,160 0.1432 0.150 0.120 0.150 0.140 0.156 50,000 0.1432 7.14%
2024-03-07 0 0.140 0.120 0.140 - - 0 0 - 0.140 0.120 0.140 - - 0 - 0.00%
2024-03-06 0 0.140 0.120 0.140 - - 0 0 - 0.140 0.120 0.140 - - 0 - -2.78%
2024-03-05 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - -4.64%
2024-03-04 0 0.151 0.126 0.156 0.151 0.151 70,000 10,570 0.1510 0.151 0.126 0.156 0.151 0.151 70,000 0.1510 0.67%
2024-03-01 0 0.150 0.130 0.150 0.150 0.150 8,000 1,200 0.1500 0.150 0.130 0.150 0.150 0.150 8,000 0.1500 0.00%
2024-02-29 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2024-02-28 0 0.150 0.059 0.154 - - 0 0 - 0.150 0.059 0.154 - - 0 - 0.00%
2024-02-27 0 0.150 0.122 0.154 - - 0 0 - 0.150 0.122 0.154 - - 0 - 5.63%
2024-02-26 0 0.142 0.122 0.154 - - 0 0 - 0.142 0.122 0.154 - - 0 - 0.00%
2024-02-23 0 0.142 0.122 0.154 - - 0 0 - 0.142 0.122 0.154 - - 0 - 0.00%
2024-02-22 0 0.142 0.122 0.145 - - 0 0 - 0.142 0.122 0.145 - - 0 - 0.00%
2024-02-21 0 0.142 0.122 0.144 - - 0 0 - 0.142 0.122 0.144 - - 0 - 0.00%
2024-02-20 0 0.142 0.120 0.144 - - 0 0 - 0.142 0.120 0.144 - - 0 - 17.36%
2024-02-19 0 0.121 0.121 0.128 0.121 0.121 90,000 10,890 0.1210 0.121 0.121 0.128 0.121 0.121 90,000 0.1210 -12.95%
2024-02-16 0 0.139 0.123 0.142 0.139 0.142 26,000 3,620 0.1392 0.139 0.123 0.142 0.139 0.142 26,000 0.1392 2.96%
2024-02-15 0 0.135 0.123 0.135 - - 0 0 - 0.135 0.123 0.135 - - 0 - -0.74%
2024-02-14 0 0.136 0.119 0.136 0.136 0.136 2,000 272 0.1360 0.136 0.119 0.136 0.136 0.136 2,000 0.1360 1.49%
2024-02-09 0 0.134 0.140 0.147 - - 0 0 - 0.134 0.140 0.147 - - 0 - 3.08%
2024-02-08 0 0.130 0.119 0.149 0.130 0.130 50,000 6,500 0.1300 0.130 0.119 0.149 0.130 0.130 50,000 0.1300 -7.14%
2024-02-07 0 0.140 0.121 0.140 - - 0 0 - 0.140 0.121 0.140 - - 0 - 0.00%
2024-02-06 0 0.140 0.122 0.149 - - 0 0 - 0.140 0.122 0.149 - - 0 - 7.69%
2024-02-05 0 0.130 0.119 0.148 - - 0 0 - 0.130 0.119 0.148 - - 0 - 0.00%
2024-02-02 0 0.130 0.118 0.131 0.130 0.130 30,000 3,900 0.1300 0.130 0.118 0.131 0.130 0.130 30,000 0.1300 0.00%
2024-02-01 0 0.130 0.123 0.144 - - 0 0 - 0.130 0.123 0.144 - - 0 - 0.00%
2024-01-31 0 0.130 0.130 0.144 0.117 0.138 26,000 3,140 0.1208 0.130 0.130 0.144 0.117 0.138 26,000 0.1208 9.24%
2024-01-30 0 0.119 0.117 - - - 0 0 - 0.119 0.117 - - - 0 - 0.00%
2024-01-29 0 0.119 0.118 - - - 0 0 - 0.119 0.118 - - - 0 - 0.00%
2024-01-26 0 0.119 0.119 0.150 0.119 0.119 20,000 2,380 0.1190 0.119 0.119 0.150 0.119 0.119 20,000 0.1190 -1.65%
2024-01-25 0 0.121 0.121 0.141 - - 0 0 - 0.121 0.121 0.141 - - 0 - 3.42%
2024-01-24 0 0.117 0.117 0.140 - - 0 0 - 0.117 0.117 0.140 - - 0 - 0.86%
2024-01-23 0 0.116 0.116 0.140 - - 0 0 - 0.116 0.116 0.140 - - 0 - 0.00%
2024-01-22 0 0.116 0.116 0.140 0.114 0.116 282,000 32,520 0.1153 0.116 0.116 0.140 0.114 0.116 282,000 0.1153 0.00%
2024-01-19 0 0.116 0.116 0.122 0.116 0.120 160,000 18,624 0.1164 0.116 0.116 0.122 0.116 0.120 160,000 0.1164 -10.77%
2024-01-18 0 0.130 0.120 0.150 - - 0 0 - 0.130 0.120 0.150 - - 0 - 0.00%
2024-01-17 0 0.130 0.120 0.150 - - 0 0 - 0.130 0.120 0.150 - - 0 - 0.00%
2024-01-16 0 0.130 0.130 0.131 0.129 0.131 458,000 59,522 0.1300 0.130 0.130 0.131 0.129 0.131 458,000 0.1300 3.17%
2024-01-15 0 0.126 0.126 0.154 0.120 0.128 12,000 1,476 0.1230 0.126 0.126 0.154 0.120 0.128 12,000 0.1230 -5.97%
2024-01-12 0 0.134 0.119 0.153 - - 0 0 - 0.134 0.119 0.153 - - 0 - 0.00%
2024-01-11 0 0.134 0.120 0.145 - - 0 0 - 0.134 0.120 0.145 - - 0 - 0.00%
2024-01-10 0 0.134 0.120 0.145 - - 0 0 - 0.134 0.120 0.145 - - 0 - 0.00%
2024-01-09 0 0.134 0.123 0.145 0.120 0.130 126,000 15,996 0.1270 0.134 0.123 0.145 0.120 0.130 126,000 0.1270 0.00%
2024-01-08 0 0.134 0.120 0.154 - - 0 0 - 0.134 0.120 0.154 - - 0 - 0.00%
2024-01-05 0 0.134 0.118 0.137 - - 0 0 - 0.134 0.118 0.137 - - 0 - 0.00%
2024-01-04 0 0.134 0.120 0.147 - - 0 0 - 0.134 0.120 0.147 - - 0 - 0.00%
2024-01-03 0 0.134 0.120 0.137 - - 0 0 - 0.134 0.120 0.137 - - 0 - 0.00%
2024-01-02 0 0.134 0.120 0.149 - - 0 0 - 0.134 0.120 0.149 - - 0 - 0.00%
2023-12-29 0 0.134 0.138 0.149 - - 0 0 - 0.134 0.138 0.149 - - 0 - 0.00%
2023-12-28 0 0.134 0.119 0.149 - - 0 0 - 0.134 0.119 0.149 - - 0 - 0.00%
2023-12-27 0 0.134 0.122 0.134 0.120 0.134 84,000 10,212 0.1216 0.134 0.122 0.134 0.120 0.134 84,000 0.1216 3.08%
2023-12-22 0 0.130 0.125 0.130 - - 0 0 - 0.130 0.125 0.130 - - 0 - 0.00%
2023-12-21 0 0.130 0.123 0.130 - - 0 0 - 0.130 0.123 0.130 - - 0 - 0.00%
2023-12-20 0 0.130 0.126 0.130 - - 0 0 - 0.130 0.126 0.130 - - 0 - 0.00%
2023-12-19 0 0.130 0.127 0.130 - - 0 0 - 0.130 0.127 0.130 - - 0 - -7.14%
2023-12-18 0 0.140 0.120 0.145 - - 0 0 - 0.140 0.120 0.145 - - 0 - 0.00%
2023-12-15 0 0.140 0.120 0.141 - - 0 0 - 0.140 0.120 0.141 - - 0 - 0.00%
2023-12-14 0 0.140 0.117 0.141 - - 0 0 - 0.140 0.117 0.141 - - 0 - 0.00%
2023-12-13 0 0.140 0.120 0.141 - - 0 0 - 0.140 0.120 0.141 - - 0 - 0.00%
2023-12-12 0 0.140 0.120 0.141 - - 0 0 - 0.140 0.120 0.141 - - 0 - 0.00%
2023-12-11 0 0.140 0.122 0.140 - - 0 0 - 0.140 0.122 0.140 - - 0 - -0.71%
2023-12-08 0 0.141 0.116 0.141 - - 0 0 - 0.141 0.116 0.141 - - 0 - -0.70%
2023-12-07 0 0.142 - 0.142 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2023-12-06 0 0.142 0.120 0.142 0.119 0.142 94,000 11,450 0.1218 0.142 0.120 0.142 0.119 0.142 94,000 0.1218 6.77%
2023-12-05 0 0.133 0.117 0.142 - - 0 0 - 0.133 0.117 0.142 - - 0 - 0.00%
2023-12-04 0 0.133 0.128 0.142 - - 0 0 - 0.133 0.128 0.142 - - 0 - 0.00%
2023-12-01 0 0.133 0.122 0.135 0.117 0.133 168,000 20,662 0.1230 0.133 0.122 0.135 0.117 0.133 168,000 0.1230 2.31%
2023-11-30 0 0.130 0.130 0.141 0.121 0.131 552,000 71,620 0.1297 0.130 0.130 0.141 0.121 0.131 552,000 0.1297 -7.14%
2023-11-29 0 0.140 0.130 0.151 - - 0 0 - 0.140 0.130 0.151 - - 0 - 0.00%
2023-11-28 0 0.140 0.130 0.140 - - 0 0 - 0.140 0.130 0.140 - - 0 - 0.00%
2023-11-27 0 0.140 0.138 0.154 - - 0 0 - 0.140 0.138 0.154 - - 0 - 0.00%
2023-11-24 0 0.140 0.140 0.149 0.138 0.140 180,000 24,978 0.1388 0.140 0.140 0.149 0.138 0.140 180,000 0.1388 -5.41%
2023-11-23 0 0.148 0.138 0.148 - - 0 0 - 0.148 0.138 0.148 - - 0 - 0.00%
2023-11-22 0 0.148 0.138 0.154 0.141 0.141 10,000 1,410 0.1410 0.148 0.138 0.154 0.141 0.141 10,000 0.1410 -5.73%
2023-11-21 0 0.157 0.141 0.174 - - 0 0 - 0.157 0.141 0.174 - - 0 - 0.00%
2023-11-20 0 0.157 0.141 0.157 - - 0 0 - 0.157 0.141 0.157 - - 0 - -0.63%
2023-11-17 0 0.158 0.141 0.158 - - 0 0 - 0.158 0.141 0.158 - - 0 - 0.00%
2023-11-16 0 0.158 0.142 0.158 - - 0 0 - 0.158 0.142 0.158 - - 0 - 0.00%
2023-11-15 0 0.158 0.141 0.158 - - 0 0 - 0.158 0.141 0.158 - - 0 - -0.63%
2023-11-14 0 0.159 0.149 0.161 0.150 0.159 104,000 15,818 0.1521 0.159 0.149 0.161 0.150 0.159 104,000 0.1521 3.92%
2023-11-13 0 0.153 0.152 0.173 - - 0 0 - 0.153 0.152 0.173 - - 0 - 0.00%
2023-11-10 0 0.153 0.145 0.174 0.140 0.145 50,000 7,120 0.1424 0.153 0.145 0.174 0.140 0.145 50,000 0.1424 0.00%
2023-11-09 0 0.153 0.145 0.171 - - 0 0 - 0.153 0.145 0.171 - - 0 - 0.00%
2023-11-08 0 0.153 0.153 0.170 0.153 0.153 32,000 4,896 0.1530 0.153 0.153 0.170 0.153 0.153 32,000 0.1530 0.00%
2023-11-07 0 0.153 0.152 0.172 - - 0 0 - 0.153 0.152 0.172 - - 0 - 0.00%
2023-11-06 0 0.153 0.152 0.169 - - 0 0 - 0.153 0.152 0.169 - - 0 - 0.00%
2023-11-03 0 0.153 0.150 0.173 - - 0 0 - 0.153 0.150 0.173 - - 0 - 0.00%
2023-11-02 0 0.153 0.148 0.153 - - 0 0 - 0.153 0.148 0.153 - - 0 - -0.65%
2023-11-01 0 0.154 0.152 0.173 - - 0 0 - 0.154 0.152 0.173 - - 0 - 0.00%
2023-10-31 0 0.154 0.141 0.166 0.141 0.142 32,000 4,542 0.1419 0.154 0.141 0.166 0.141 0.142 32,000 0.1419 0.00%
2023-10-30 0 0.154 0.142 0.167 - - 0 0 - 0.154 0.142 0.167 - - 0 - 0.00%
2023-10-27 0 0.154 0.154 0.184 0.142 0.154 250,000 36,778 0.1471 0.154 0.154 0.184 0.142 0.154 250,000 0.1471 -5.52%
2023-10-26 0 0.163 0.150 0.163 - - 0 0 - 0.163 0.150 0.163 - - 0 - 0.00%
2023-10-25 0 0.163 0.150 0.185 - - 0 0 - 0.163 0.150 0.185 - - 0 - 0.00%
2023-10-24 0 0.163 0.150 0.185 - - 0 0 - 0.163 0.150 0.185 - - 0 - 0.00%
2023-10-20 0 0.163 0.150 0.163 - - 0 0 - 0.163 0.150 0.163 - - 0 - 0.00%
2023-10-19 0 0.163 0.152 0.163 0.163 0.163 70,000 11,410 0.1630 0.163 0.152 0.163 0.163 0.163 70,000 0.1630 0.00%
2023-10-18 0 0.163 0.150 0.185 - - 0 0 - 0.163 0.150 0.185 - - 0 - 0.00%
2023-10-17 0 0.163 0.150 0.184 - - 0 0 - 0.163 0.150 0.184 - - 0 - 0.00%
2023-10-16 0 0.163 0.150 0.185 - - 0 0 - 0.163 0.150 0.185 - - 0 - 0.00%
2023-10-13 0 0.163 0.152 0.168 - - 0 0 - 0.163 0.152 0.168 - - 0 - 0.00%
2023-10-12 0 0.163 0.152 0.165 - - 0 0 - 0.163 0.152 0.165 - - 0 - 0.00%
2023-10-11 0 0.163 0.151 0.179 - - 0 0 - 0.163 0.151 0.179 - - 0 - 0.00%
2023-10-10 0 0.163 0.151 0.165 - - 0 0 - 0.163 0.151 0.165 - - 0 - 0.00%
2023-10-09 0 0.163 0.151 0.180 - - 0 0 - 0.163 0.151 0.180 - - 0 - 0.00%
2023-10-06 0 0.163 0.152 0.164 - - 0 0 - 0.163 0.152 0.164 - - 0 - 0.00%
2023-10-05 0 0.163 0.152 0.171 - - 0 0 - 0.163 0.152 0.171 - - 0 - 0.00%
2023-10-04 0 0.163 0.152 0.185 - - 0 0 - 0.163 0.152 0.185 - - 0 - 0.00%
2023-10-03 0 0.163 0.151 0.185 - - 0 0 - 0.163 0.151 0.185 - - 0 - 0.00%
2023-09-29 0 0.163 0.152 0.180 - - 0 0 - 0.163 0.152 0.180 - - 0 - 0.00%
2023-09-28 0 0.163 0.152 0.177 - - 0 0 - 0.163 0.152 0.177 - - 0 - 0.00%
2023-09-27 0 0.163 0.152 0.171 - - 0 0 - 0.163 0.152 0.171 - - 0 - 0.00%
2023-09-26 0 0.163 0.150 0.170 0.151 0.164 258,000 41,324 0.1602 0.163 0.150 0.170 0.151 0.164 258,000 0.1602 0.62%
2023-09-25 0 0.162 0.161 0.190 0.161 0.172 36,000 6,130 0.1703 0.162 0.161 0.190 0.161 0.172 36,000 0.1703 -5.81%
2023-09-22 0 0.172 0.160 0.180 0.160 0.161 32,000 5,132 0.1604 0.172 0.160 0.180 0.160 0.161 32,000 0.1604 2.38%
2023-09-21 0 0.168 0.160 0.174 - - 0 0 - 0.168 0.160 0.174 - - 0 - 0.00%
2023-09-20 0 0.168 0.168 0.175 0.168 0.168 2,000 336 0.1680 0.168 0.168 0.175 0.168 0.168 2,000 0.1680 -1.18%
2023-09-19 0 0.170 0.160 0.179 - - 0 0 - 0.170 0.160 0.179 - - 0 - 0.00%
2023-09-18 0 0.170 0.165 0.179 0.170 0.170 10,000 1,700 0.1700 0.170 0.165 0.179 0.170 0.170 10,000 0.1700 -5.56%
2023-09-15 0 0.180 0.180 0.198 0.174 0.180 170,000 29,860 0.1756 0.180 0.180 0.198 0.174 0.180 170,000 0.1756 -2.70%
2023-09-14 0 0.185 0.175 0.192 0.185 0.185 62,000 11,638 0.1877 0.185 0.175 0.192 0.185 0.185 62,000 0.1877 1.65%
2023-09-13 0 0.182 0.175 0.190 0.175 0.182 144,000 25,668 0.1783 0.182 0.175 0.190 0.175 0.182 144,000 0.1783 0.00%
2023-09-12 0 0.182 0.175 0.194 - - 0 0 - 0.182 0.175 0.194 - - 0 - 0.00%
2023-09-11 0 0.182 0.174 0.190 - - 0 0 - 0.182 0.174 0.190 - - 0 - 0.00%
2023-09-07 0 0.182 0.182 0.191 0.178 0.191 40,000 7,380 0.1845 0.182 0.182 0.191 0.178 0.191 40,000 0.1845 2.25%
2023-09-06 0 0.178 0.176 0.190 - - 0 0 - 0.178 0.176 0.190 - - 0 - 0.00%
2023-09-05 0 0.178 0.176 0.209 - - 0 0 - 0.178 0.176 0.209 - - 0 - 0.00%
2023-09-04 0 0.178 0.186 0.192 0.175 0.180 52,000 9,350 0.1798 0.178 0.186 0.192 0.175 0.180 52,000 0.1798 -3.78%
2023-08-31 0 0.185 0.180 0.185 - - 0 0 - 0.185 0.180 0.185 - - 0 - 0.00%
2023-08-30 0 0.185 0.180 0.192 - - 0 0 - 0.185 0.180 0.192 - - 0 - 0.00%
2023-08-29 0 0.185 0.186 0.190 0.181 0.195 656,000 123,796 0.1887 0.185 0.186 0.190 0.181 0.195 656,000 0.1887 -8.42%
2023-08-28 0 0.202 0.190 0.226 - - 0 0 - 0.202 0.190 0.226 - - 0 - 0.00%
2023-08-25 0 0.202 0.190 0.202 - - 0 0 - 0.202 0.190 0.202 - - 0 - -0.49%
2023-08-24 0 0.203 0.190 0.227 - - 0 0 - 0.203 0.190 0.227 - - 0 - 0.00%
2023-08-23 0 0.203 0.203 0.226 - - 0 0 - 0.203 0.203 0.226 - - 0 - 1.50%
2023-08-22 0 0.200 0.190 0.230 - - 0 0 - 0.200 0.190 0.230 - - 0 - 0.00%
2023-08-21 0 0.200 0.200 0.230 0.200 0.200 12,000 2,400 0.2000 0.200 0.200 0.230 0.200 0.200 12,000 0.2000 -4.76%
2023-08-18 0 0.210 0.192 0.230 - - 0 0 - 0.210 0.192 0.230 - - 0 - 0.00%
2023-08-17 0 0.210 0.210 0.230 0.200 0.200 74,000 14,800 0.2000 0.210 0.210 0.230 0.200 0.200 74,000 0.2000 0.48%
2023-08-16 0 0.209 0.209 0.230 0.208 0.208 222,000 46,176 0.2080 0.209 0.209 0.230 0.208 0.208 222,000 0.2080 -5.00%
2023-08-15 0 0.220 0.220 0.242 0.218 0.218 14,000 3,052 0.2180 0.220 0.220 0.242 0.218 0.218 14,000 0.2180 -3.51%
2023-08-14 0 0.228 0.220 0.228 - - 0 0 - 0.228 0.220 0.228 - - 0 - -0.44%
2023-08-11 0 0.229 0.229 0.250 0.225 0.235 118,000 27,630 0.2342 0.229 0.229 0.250 0.225 0.235 118,000 0.2342 -10.20%
2023-08-10 0 0.255 0.241 0.255 0.260 0.260 428,000 111,280 0.2600 0.255 0.241 0.255 0.260 0.260 428,000 0.2600 2.00%
2023-08-09 0 0.250 0.250 0.260 0.250 0.260 352,000 91,020 0.2586 0.250 0.250 0.260 0.250 0.260 352,000 0.2586 0.00%
2023-08-08 0 0.250 0.250 0.260 0.240 0.245 24,000 5,772 0.2405 0.250 0.250 0.260 0.240 0.245 24,000 0.2405 -1.96%
2023-08-07 0 0.255 0.255 0.265 0.250 0.255 120,000 30,500 0.2542 0.255 0.255 0.265 0.250 0.255 120,000 0.2542 5.81%
2023-08-04 0 0.241 0.238 0.250 0.230 0.250 844,000 201,528 0.2388 0.241 0.238 0.250 0.230 0.250 844,000 0.2388 8.56%
2023-08-03 0 0.222 0.210 0.222 0.221 0.222 300,000 66,596 0.2220 0.222 0.210 0.222 0.221 0.222 300,000 0.2220 5.71%
2023-08-02 0 0.210 0.210 0.222 - - 0 0 - 0.210 0.210 0.222 - - 0 - 0.00%
2023-08-01 0 0.210 0.210 0.224 - - 0 0 - 0.210 0.210 0.224 - - 0 - 0.00%
2023-07-31 0 0.210 0.210 0.222 - - 0 0 - 0.210 0.210 0.222 - - 0 - 0.00%
2023-07-28 0 0.210 0.210 0.220 - - 0 0 - 0.210 0.210 0.220 - - 0 - 0.00%
2023-07-27 0 0.210 0.197 0.220 - - 0 0 - 0.210 0.197 0.220 - - 0 - 0.00%
2023-07-26 0 0.210 0.210 0.211 0.196 0.211 62,000 12,910 0.2082 0.210 0.210 0.211 0.196 0.211 62,000 0.2082 5.00%
2023-07-25 0 0.200 0.200 0.230 0.200 0.200 22,000 4,400 0.2000 0.200 0.200 0.230 0.200 0.200 22,000 0.2000 -4.76%
2023-07-24 0 0.210 0.210 0.217 0.210 0.210 120,000 25,200 0.2100 0.210 0.210 0.217 0.210 0.210 120,000 0.2100 0.00%
2023-07-21 0 0.210 0.194 0.210 - - 0 0 - 0.210 0.194 0.210 - - 0 - 0.00%
2023-07-20 0 0.210 0.210 0.215 0.210 0.210 172,000 36,120 0.2100 0.210 0.210 0.215 0.210 0.210 172,000 0.2100 -0.47%
2023-07-19 0 0.211 0.211 0.219 0.210 0.211 224,000 47,068 0.2101 0.211 0.211 0.219 0.210 0.211 224,000 0.2101 2.93%
2023-07-18 0 0.205 0.205 0.223 0.205 0.205 70,000 14,350 0.2050 0.205 0.205 0.223 0.205 0.205 70,000 0.2050 0.99%
2023-07-14 0 0.203 0.203 0.210 0.201 0.210 314,000 65,452 0.2084 0.203 0.203 0.210 0.201 0.210 314,000 0.2084 1.00%
2023-07-13 0 0.201 0.200 0.205 0.196 0.204 412,000 82,468 0.2002 0.201 0.200 0.205 0.196 0.204 412,000 0.2002 -5.19%
2023-07-12 0 0.212 0.202 0.213 0.192 0.214 2,316,000 464,924 0.2007 0.212 0.202 0.213 0.192 0.214 2,316,000 0.2007 -6.19%
2023-07-11 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2023-06-30 0 0.226 0.226 0.243 0.224 0.225 40,000 8,990 0.2248 0.226 0.226 0.243 0.224 0.225 40,000 0.2248 -1.74%
2023-06-29 0 0.230 0.230 0.243 - - 20,000 4,600 0.2300 0.230 0.230 0.243 - - 20,000 0.2300 1.32%
2023-06-28 0 0.227 0.227 0.242 0.224 0.238 136,000 31,182 0.2293 0.227 0.227 0.242 0.224 0.238 136,000 0.2293 -5.42%
2023-06-27 0 0.240 0.224 0.245 - - 0 0 - 0.240 0.224 0.245 - - 0 - 0.00%
2023-06-26 0 0.240 0.224 0.247 - - 0 0 - 0.240 0.224 0.247 - - 0 - 0.00%
2023-06-23 0 0.240 0.240 0.250 0.224 0.231 4,000 910 0.2275 0.240 0.240 0.250 0.224 0.231 4,000 0.2275 0.00%
2023-06-21 0 0.240 0.240 0.255 0.232 0.240 40,000 9,440 0.2360 0.240 0.240 0.255 0.232 0.240 40,000 0.2360 -1.23%
2023-06-20 0 0.243 0.231 0.260 - - 0 0 - 0.243 0.231 0.260 - - 0 - 0.00%
2023-06-19 0 0.243 0.237 0.243 0.243 0.260 20,000 5,034 0.2517 0.243 0.237 0.243 0.243 0.260 20,000 0.2517 -2.80%
2023-06-16 0 0.250 0.243 0.250 0.231 0.265 80,000 19,420 0.2428 0.250 0.243 0.250 0.231 0.265 80,000 0.2428 4.17%
2023-06-15 0 0.240 0.232 0.249 - - 0 0 - 0.240 0.232 0.249 - - 0 - 0.00%
2023-06-14 0 0.240 0.220 0.240 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2023-06-13 0 0.240 0.235 0.249 - - 0 0 - 0.240 0.235 0.249 - - 0 - 0.00%
2023-06-12 0 0.240 0.220 0.255 - - 0 0 - 0.240 0.220 0.255 - - 0 - 0.00%
2023-06-09 0 0.240 0.233 0.260 - - 0 0 - 0.240 0.233 0.260 - - 0 - 0.00%
2023-06-08 0 0.240 0.223 0.260 0.221 0.231 72,000 16,112 0.2238 0.240 0.223 0.260 0.221 0.231 72,000 0.2238 -0.83%
2023-06-07 0 0.242 0.226 0.250 - - 0 0 - 0.242 0.226 0.250 - - 0 - 0.00%
2023-06-06 0 0.242 0.225 0.250 - - 0 0 - 0.242 0.225 0.250 - - 0 - 0.00%
2023-06-05 0 0.242 0.231 0.255 0.242 0.245 92,000 22,354 0.2430 0.242 0.231 0.255 0.242 0.245 92,000 0.2430 0.00%
2023-06-02 0 0.242 0.230 0.242 0.242 0.242 62,000 15,004 0.2420 0.242 0.230 0.242 0.242 0.242 62,000 0.2420 -0.82%
2023-06-01 0 0.244 0.230 0.244 - - 0 0 - 0.244 0.230 0.244 - - 0 - -1.61%
2023-05-31 0 0.248 0.230 0.250 0.230 0.248 98,000 22,634 0.2310 0.248 0.230 0.250 0.230 0.248 98,000 0.2310 3.33%
2023-05-30 0 0.240 0.230 0.250 - - 0 0 - 0.240 0.230 0.250 - - 0 - 0.00%
2023-05-29 0 0.240 0.240 0.255 - - 0 0 - 0.240 0.240 0.255 - - 0 - 0.00%
2023-05-25 0 0.240 0.240 0.255 - - 0 0 - 0.240 0.240 0.255 - - 0 - 0.00%
2023-05-24 0 0.240 0.240 0.249 0.238 0.242 102,000 24,536 0.2405 0.240 0.240 0.249 0.238 0.242 102,000 0.2405 -4.00%
2023-05-23 0 0.250 0.241 0.260 - - 0 0 - 0.250 0.241 0.260 - - 0 - 0.00%
2023-05-22 0 0.250 0.241 0.260 - - 0 0 - 0.250 0.241 0.260 - - 0 - 0.00%
2023-05-19 0 0.250 0.250 0.260 0.250 0.255 166,000 42,000 0.2530 0.250 0.250 0.260 0.250 0.255 166,000 0.2530 0.00%
2023-05-18 0 0.250 0.250 0.270 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.00%
2023-05-17 0 0.250 0.250 0.270 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.00%
2023-05-16 0 0.250 0.250 0.270 0.250 0.260 24,000 6,100 0.2542 0.250 0.250 0.270 0.250 0.260 24,000 0.2542 -3.85%
2023-05-15 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2023-05-12 0 0.260 0.250 0.270 0.260 0.260 62,000 16,120 0.2600 0.260 0.250 0.270 0.260 0.260 62,000 0.2600 0.00%
2023-05-11 0 0.260 0.250 0.270 - - 0 0 - 0.260 0.250 0.270 - - 0 - 0.00%
2023-05-10 0 0.260 0.260 0.270 0.260 0.260 8,000 2,080 0.2600 0.260 0.260 0.270 0.260 0.260 8,000 0.2600 0.00%
2023-05-09 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - -3.70%
2023-05-08 0 0.270 0.265 0.280 0.260 0.285 14,000 3,710 0.2650 0.270 0.265 0.280 0.260 0.285 14,000 0.2650 -3.57%
2023-05-05 0 0.280 0.250 0.295 - - 0 0 - 0.280 0.250 0.295 - - 0 - 0.00%
2023-05-04 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2023-05-03 0 0.280 0.250 0.295 - - 0 0 - 0.280 0.250 0.295 - - 0 - 0.00%
2023-05-02 0 0.280 0.250 0.280 0.280 0.280 50,000 14,000 0.2800 0.280 0.250 0.280 0.280 0.280 50,000 0.2800 0.00%
2023-04-28 0 0.280 0.250 0.295 - - 0 0 - 0.280 0.250 0.295 - - 0 - 0.00%
2023-04-27 0 0.280 0.250 0.295 - - 0 0 - 0.280 0.250 0.295 - - 0 - 0.00%
2023-04-26 0 0.280 0.250 0.290 - - 0 0 - 0.280 0.250 0.290 - - 0 - 0.00%
2023-04-25 0 0.280 0.250 0.300 - - 0 0 - 0.280 0.250 0.300 - - 0 - 0.00%
2023-04-24 0 0.280 0.250 0.280 0.265 0.285 132,000 35,020 0.2653 0.280 0.250 0.280 0.265 0.285 132,000 0.2653 5.66%
2023-04-21 0 0.265 0.260 0.285 0.265 0.265 30,000 8,050 0.2683 0.265 0.260 0.285 0.265 0.265 30,000 0.2683 0.00%
2023-04-20 0 0.265 0.265 0.295 0.265 0.280 164,000 45,390 0.2768 0.265 0.265 0.295 0.265 0.280 164,000 0.2768 0.00%
2023-04-19 0 0.265 0.265 0.280 - - 0 0 - 0.265 0.265 0.280 - - 0 - 1.92%
2023-04-18 0 0.260 0.260 0.280 0.260 0.260 6,000 1,560 0.2600 0.260 0.260 0.280 0.260 0.260 6,000 0.2600 -1.89%
2023-04-17 0 0.265 0.260 0.280 0.260 0.265 14,000 3,650 0.2607 0.265 0.260 0.280 0.260 0.265 14,000 0.2607 1.92%
2023-04-14 0 0.260 0.260 0.265 0.250 0.260 240,000 60,500 0.2521 0.260 0.260 0.265 0.250 0.260 240,000 0.2521 -1.89%
2023-04-13 0 0.265 0.265 0.280 - - 0 0 - 0.265 0.265 0.280 - - 0 - 0.00%
2023-04-12 0 0.265 0.265 0.280 0.255 0.260 30,000 7,780 0.2593 0.265 0.265 0.280 0.255 0.260 30,000 0.2593 -1.85%
2023-04-11 0 0.270 0.270 0.290 0.270 0.270 8,000 2,130 0.2663 0.270 0.270 0.290 0.270 0.270 8,000 0.2663 -3.57%
2023-04-06 0 0.280 0.270 0.280 0.280 0.280 44,000 12,320 0.2800 0.280 0.270 0.280 0.280 0.280 44,000 0.2800 0.00%
2023-04-04 0 0.280 0.270 0.290 0.270 0.290 4,000 1,120 0.2800 0.280 0.270 0.290 0.270 0.290 4,000 0.2800 0.00%
2023-04-03 0 0.280 0.265 0.290 - - 0 0 - 0.280 0.265 0.290 - - 0 - 0.00%
2023-03-31 0 0.280 0.260 0.290 - - 0 0 - 0.280 0.260 0.290 - - 0 - 0.00%
2023-03-30 0 0.280 0.260 0.290 - - 0 0 - 0.280 0.260 0.290 - - 0 - 0.00%
2023-03-29 0 0.280 0.265 0.290 0.280 0.285 104,000 29,620 0.2848 0.280 0.265 0.290 0.280 0.285 104,000 0.2848 -3.45%
2023-03-28 0 0.290 0.280 0.295 - - 0 0 - 0.290 0.280 0.295 - - 0 - 0.00%
2023-03-27 0 0.290 0.280 0.295 - - 0 0 - 0.290 0.280 0.295 - - 0 - 0.00%
2023-03-24 0 0.290 0.285 0.295 0.285 0.290 28,000 8,060 0.2879 0.290 0.285 0.295 0.285 0.290 28,000 0.2879 1.75%
2023-03-23 0 0.285 0.280 0.290 0.265 0.265 30,000 7,950 0.2650 0.285 0.280 0.290 0.265 0.265 30,000 0.2650 0.00%
2023-03-22 0 0.285 0.285 0.290 0.280 0.280 60,000 16,800 0.2800 0.285 0.285 0.290 0.280 0.280 60,000 0.2800 -1.72%
2023-03-21 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2023-03-20 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -1.69%
2023-03-17 0 0.295 0.295 0.325 0.280 0.295 280,000 82,270 0.2938 0.295 0.295 0.325 0.280 0.295 280,000 0.2938 1.72%
2023-03-16 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2023-03-15 0 0.290 0.280 0.290 0.280 0.295 72,000 20,970 0.2913 0.290 0.280 0.290 0.280 0.295 72,000 0.2913 1.75%
2023-03-14 0 0.285 0.285 0.295 0.285 0.285 60,000 17,100 0.2850 0.285 0.285 0.295 0.285 0.285 60,000 0.2850 -3.39%
2023-03-13 0 0.295 0.285 0.330 0.280 0.280 100,000 28,000 0.2800 0.295 0.285 0.330 0.280 0.280 100,000 0.2800 5.36%
2023-03-10 0 0.280 0.280 0.330 0.280 0.280 30,000 8,400 0.2800 0.280 0.280 0.330 0.280 0.280 30,000 0.2800 -3.45%
2023-03-09 0 0.290 0.280 0.325 - - 0 0 - 0.290 0.280 0.325 - - 0 - 0.00%
2023-03-08 0 0.290 0.280 0.330 - - 0 0 - 0.290 0.280 0.330 - - 0 - 0.00%
2023-03-07 0 0.290 0.285 0.290 0.290 0.290 10,000 2,900 0.2900 0.290 0.285 0.290 0.290 0.290 10,000 0.2900 0.00%
2023-03-06 0 0.290 0.280 0.295 0.290 0.295 42,000 12,190 0.2902 0.290 0.280 0.295 0.290 0.295 42,000 0.2902 0.00%
2023-03-03 0 0.290 0.280 0.290 0.275 0.290 18,000 5,170 0.2872 0.290 0.280 0.290 0.275 0.290 18,000 0.2872 0.00%
2023-03-02 0 0.290 0.285 0.300 0.285 0.285 20,000 5,700 0.2850 0.290 0.285 0.300 0.285 0.285 20,000 0.2850 -1.69%
2023-03-01 0 0.295 0.285 0.305 0.280 0.300 106,000 30,760 0.2902 0.295 0.285 0.305 0.280 0.300 106,000 0.2902 0.00%
2023-02-28 0 0.295 0.275 0.315 - - 0 0 - 0.295 0.275 0.315 - - 0 - 0.00%
2023-02-27 0 0.295 0.280 0.340 0.270 0.295 40,000 10,900 0.2725 0.295 0.280 0.340 0.270 0.295 40,000 0.2725 0.00%
2023-02-24 0 0.295 0.265 0.300 0.280 0.280 20,000 5,600 0.2800 0.295 0.265 0.300 0.280 0.280 20,000 0.2800 3.51%
2023-02-23 0 0.285 0.285 0.305 0.280 0.280 2,000 560 0.2800 0.285 0.285 0.305 0.280 0.280 2,000 0.2800 -3.39%
2023-02-22 0 0.295 0.280 0.305 0.285 0.285 24,000 6,820 0.2842 0.295 0.280 0.305 0.285 0.285 24,000 0.2842 3.51%
2023-02-21 0 0.285 0.280 0.285 0.280 0.295 24,000 6,800 0.2833 0.285 0.280 0.285 0.280 0.295 24,000 0.2833 -5.00%
2023-02-20 0 0.300 0.295 0.300 0.310 0.310 4,000 1,240 0.3100 0.300 0.295 0.300 0.310 0.310 4,000 0.3100 3.45%
2023-02-17 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2023-02-16 0 0.290 0.280 0.300 0.290 0.295 110,000 31,950 0.2905 0.290 0.280 0.300 0.290 0.295 110,000 0.2905 1.75%
2023-02-15 0 0.285 0.265 0.300 - - 0 0 - 0.285 0.265 0.300 - - 0 - 0.00%
2023-02-14 0 0.285 0.280 0.310 0.285 0.285 10,000 2,850 0.2850 0.285 0.280 0.310 0.285 0.285 10,000 0.2850 0.00%
2023-02-13 0 0.285 0.285 0.300 0.275 0.305 48,000 14,440 0.3008 0.285 0.285 0.300 0.275 0.305 48,000 0.3008 -8.06%
2023-02-10 0 0.310 0.275 0.310 - - 0 0 - 0.310 0.275 0.310 - - 0 - 0.00%
2023-02-09 0 0.310 0.285 0.310 - - 0 0 - 0.310 0.285 0.310 - - 0 - 0.00%
2023-02-08 0 0.310 0.295 0.310 0.310 0.310 56,000 17,110 0.3055 0.310 0.295 0.310 0.310 0.310 56,000 0.3055 0.00%
2023-02-07 0 0.310 0.310 0.330 0.305 0.325 258,000 80,730 0.3129 0.310 0.310 0.330 0.305 0.325 258,000 0.3129 -10.14%
2023-02-06 0 0.345 0.300 0.340 0.285 0.370 842,000 284,140 0.3375 0.345 0.300 0.340 0.285 0.370 842,000 0.3375 23.21%
2023-02-03 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2023-02-02 0 0.280 0.275 0.280 0.245 0.290 680,000 177,610 0.2612 0.280 0.275 0.280 0.245 0.290 680,000 0.2612 9.80%
2023-02-01 0 0.255 0.250 0.255 - - 0 0 - 0.255 0.250 0.255 - - 0 - 0.00%
2023-01-31 0 0.255 0.245 0.255 - - 0 0 - 0.255 0.245 0.255 - - 0 - 0.00%
2023-01-30 0 0.255 0.255 0.260 0.255 0.255 34,000 8,670 0.2550 0.255 0.255 0.260 0.255 0.255 34,000 0.2550 -1.92%
2023-01-27 0 0.260 0.250 0.265 - - 0 0 - 0.260 0.250 0.265 - - 0 - 0.00%
2023-01-26 0 0.260 0.250 0.265 - - 0 0 - 0.260 0.250 0.265 - - 0 - 0.00%
2023-01-20 0 0.260 0.241 0.260 0.260 0.260 100,000 26,000 0.2600 0.260 0.241 0.260 0.260 0.260 100,000 0.2600 8.33%
2023-01-19 0 0.240 0.240 0.260 - - 0 0 - 0.240 0.240 0.260 - - 0 - 0.00%
2023-01-18 0 0.240 0.229 0.265 0.235 0.235 18,000 4,230 0.2350 0.240 0.229 0.265 0.235 0.235 18,000 0.2350 -4.00%
2023-01-17 0 0.250 0.250 0.265 - - 0 0 - 0.250 0.250 0.265 - - 0 - 0.00%
2023-01-16 0 0.250 0.250 0.255 0.250 0.250 46,000 11,500 0.2500 0.250 0.250 0.255 0.250 0.250 46,000 0.2500 -1.96%
2023-01-13 0 0.255 0.232 0.255 - - 0 0 - 0.255 0.232 0.255 - - 0 - 0.00%
2023-01-12 0 0.255 0.240 0.255 0.260 0.260 32,000 8,320 0.2600 0.255 0.240 0.255 0.260 0.260 32,000 0.2600 2.00%
2023-01-11 0 0.250 0.240 0.260 - - 0 0 - 0.250 0.240 0.260 - - 0 - 0.00%
2023-01-10 0 0.250 0.240 0.255 - - 0 0 - 0.250 0.240 0.255 - - 0 - 0.00%
2023-01-09 0 0.250 0.234 0.260 - - 0 0 - 0.250 0.234 0.260 - - 0 - 0.00%
2023-01-06 0 0.250 0.245 0.250 0.230 0.250 146,000 33,740 0.2311 0.250 0.245 0.250 0.230 0.250 146,000 0.2311 4.17%
2023-01-05 0 0.240 0.232 0.255 - - 0 0 - 0.240 0.232 0.255 - - 0 - 0.00%
2023-01-04 0 0.240 0.240 0.250 0.240 0.240 60,000 14,400 0.2400 0.240 0.240 0.250 0.240 0.240 60,000 0.2400 -0.41%
2023-01-03 0 0.241 0.241 0.260 0.240 0.240 80,000 19,200 0.2400 0.241 0.241 0.260 0.240 0.240 80,000 0.2400 0.00%
2022-12-30 0 0.241 0.241 0.255 - - 0 0 - 0.241 0.241 0.255 - - 0 - 0.00%
2022-12-29 0 0.241 0.235 0.260 0.232 0.241 22,000 5,244 0.2384 0.241 0.235 0.260 0.232 0.241 22,000 0.2384 0.00%
2022-12-28 0 0.241 0.233 0.255 - - 0 0 - 0.241 0.233 0.255 - - 0 - 0.00%
2022-12-23 0 0.241 0.236 0.255 - - 0 0 - 0.241 0.236 0.255 - - 0 - 0.00%
2022-12-22 0 0.241 0.241 0.255 0.241 0.241 12,000 2,892 0.2410 0.241 0.241 0.255 0.241 0.241 12,000 0.2410 -3.60%
2022-12-21 0 0.250 0.250 0.260 0.250 0.260 812,000 203,780 0.2510 0.250 0.250 0.260 0.250 0.260 812,000 0.2510 7.30%
2022-12-20 0 0.233 0.232 0.260 - - 0 0 - 0.233 0.232 0.260 - - 0 - 0.00%
2022-12-19 0 0.233 0.233 0.260 0.233 0.235 4,000 936 0.2340 0.233 0.233 0.260 0.233 0.235 4,000 0.2340 -0.85%
2022-12-16 0 0.235 0.235 0.260 0.233 0.233 6,000 1,398 0.2330 0.235 0.235 0.260 0.233 0.233 6,000 0.2330 -4.08%
2022-12-15 0 0.245 0.231 0.255 - - 0 0 - 0.245 0.231 0.255 - - 0 - 0.00%
2022-12-14 0 0.245 0.230 0.249 0.231 0.245 66,000 15,934 0.2414 0.245 0.230 0.249 0.231 0.245 66,000 0.2414 2.08%
2022-12-13 0 0.240 0.231 0.260 - - 0 0 - 0.240 0.231 0.260 - - 0 - 0.00%
2022-12-12 0 0.240 0.231 0.250 - - 0 0 - 0.240 0.231 0.250 - - 0 - 0.00%
2022-12-09 0 0.240 0.240 0.250 - - 0 0 - 0.240 0.240 0.250 - - 0 - 0.00%
2022-12-08 0 0.240 0.230 0.250 - - 0 0 - 0.240 0.230 0.250 - - 0 - 0.00%
2022-12-07 0 0.240 0.240 0.249 0.240 0.250 140,000 34,600 0.2471 0.240 0.240 0.249 0.240 0.250 140,000 0.2471 3.45%
2022-12-06 0 0.232 0.232 0.250 0.232 0.250 120,000 29,856 0.2488 0.232 0.232 0.250 0.232 0.250 120,000 0.2488 -4.13%
2022-12-05 0 0.242 0.230 0.249 - - 0 0 - 0.242 0.230 0.249 - - 0 - 0.00%
2022-12-02 0 0.242 0.230 0.250 - - 0 0 - 0.242 0.230 0.250 - - 0 - 0.00%
2022-12-01 0 0.242 0.235 0.248 0.229 0.255 422,000 103,608 0.2455 0.242 0.235 0.248 0.229 0.255 422,000 0.2455 1.68%
2022-11-30 0 0.238 0.222 0.238 0.215 0.238 226,000 51,460 0.2277 0.238 0.222 0.238 0.215 0.238 226,000 0.2277 12.26%
2022-11-29 0 0.212 0.205 0.215 - - 0 0 - 0.212 0.205 0.215 - - 0 - 0.00%
2022-11-28 0 0.212 0.212 0.215 0.200 0.211 194,000 40,170 0.2071 0.212 0.212 0.215 0.200 0.211 194,000 0.2071 -3.64%
2022-11-25 0 0.220 0.206 0.230 - - 0 0 - 0.220 0.206 0.230 - - 0 - 0.00%
2022-11-24 0 0.220 0.206 0.230 - - 0 0 - 0.220 0.206 0.230 - - 0 - 0.00%
2022-11-23 0 0.220 0.206 0.230 - - 0 0 - 0.220 0.206 0.230 - - 0 - 0.00%
2022-11-22 0 0.220 0.206 0.230 - - 0 0 - 0.220 0.206 0.230 - - 0 - 0.00%
2022-11-21 0 0.220 0.220 0.248 0.213 0.213 14,000 2,982 0.2130 0.220 0.220 0.248 0.213 0.213 14,000 0.2130 -3.51%
2022-11-18 0 0.228 0.212 0.229 0.211 0.228 42,000 9,292 0.2212 0.228 0.212 0.229 0.211 0.228 42,000 0.2212 8.57%
2022-11-17 0 0.210 0.200 0.220 - - 0 0 - 0.210 0.200 0.220 - - 0 - 0.00%
2022-11-16 0 0.210 0.200 0.220 - - 0 0 - 0.210 0.200 0.220 - - 0 - 0.00%
2022-11-15 0 0.210 0.195 0.220 - - 0 0 - 0.210 0.195 0.220 - - 0 - 0.00%
2022-11-14 0 0.210 0.195 0.219 0.210 0.210 120,000 25,200 0.2100 0.210 0.195 0.219 0.210 0.210 120,000 0.2100 0.00%
2022-11-11 0 0.210 0.192 0.219 - - 0 0 - 0.210 0.192 0.219 - - 0 - 0.00%
2022-11-10 0 0.210 0.190 0.219 - - 0 0 - 0.210 0.190 0.219 - - 0 - 0.00%
2022-11-09 0 0.210 0.203 0.220 - - 0 0 - 0.210 0.203 0.220 - - 0 - 0.00%
2022-11-08 0 0.210 0.205 0.220 - - 0 0 - 0.210 0.205 0.220 - - 0 - 0.00%
2022-11-07 0 0.210 0.203 0.220 - - 0 0 - 0.210 0.203 0.220 - - 0 - 0.00%
2022-11-04 0 0.210 0.210 0.219 0.203 0.210 100,000 20,832 0.2083 0.210 0.210 0.219 0.203 0.210 100,000 0.2083 2.94%
2022-11-03 0 0.204 0.192 0.220 - - 0 0 - 0.204 0.192 0.220 - - 0 - 0.00%
2022-11-02 0 0.204 0.190 0.221 - - 0 0 - 0.204 0.190 0.221 - - 0 - 0.00%
2022-11-01 0 0.204 0.204 0.223 0.204 0.204 20,000 4,080 0.2040 0.204 0.204 0.223 0.204 0.204 20,000 0.2040 0.00%
2022-10-31 0 0.204 0.192 0.225 - - 0 0 - 0.204 0.192 0.225 - - 0 - 0.00%
2022-10-28 0 0.204 0.204 0.225 0.203 0.220 82,000 17,974 0.2192 0.204 0.204 0.225 0.203 0.220 82,000 0.2192 -7.27%
2022-10-27 0 0.220 0.203 0.220 - - 0 0 - 0.220 0.203 0.220 - - 0 - 0.00%
2022-10-26 0 0.220 0.203 0.225 - - 0 0 - 0.220 0.203 0.225 - - 0 - 0.00%
2022-10-25 0 0.220 0.203 0.227 - - 0 0 - 0.220 0.203 0.227 - - 0 - 0.00%
2022-10-24 0 0.220 0.217 0.225 0.220 0.230 32,000 7,080 0.2213 0.220 0.217 0.225 0.220 0.230 32,000 0.2213 -7.56%
2022-10-21 0 0.238 0.220 0.242 0.238 0.238 40,000 9,520 0.2380 0.238 0.220 0.242 0.238 0.238 40,000 0.2380 -2.46%
2022-10-20 0 0.244 0.223 0.244 - - 0 0 - 0.244 0.223 0.244 - - 0 - -1.61%
2022-10-19 0 0.248 0.225 0.248 - - 0 0 - 0.248 0.225 0.248 - - 0 - -0.80%
2022-10-18 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2022-10-17 0 0.250 0.225 0.250 - - 0 0 - 0.250 0.225 0.250 - - 0 - 0.00%
2022-10-14 0 0.250 0.220 0.250 0.220 0.250 16,000 3,648 0.2280 0.250 0.220 0.250 0.220 0.250 16,000 0.2280 5.49%
2022-10-13 0 0.237 0.212 0.237 - - 0 0 - 0.237 0.212 0.237 - - 0 - 0.00%
2022-10-12 0 0.237 0.212 0.237 0.211 0.237 34,000 7,330 0.2156 0.237 0.212 0.237 0.211 0.237 34,000 0.2156 0.00%
2022-10-11 0 0.237 0.219 0.237 0.237 0.237 20,000 4,740 0.2370 0.237 0.219 0.237 0.237 0.237 20,000 0.2370 -0.84%
2022-10-10 0 0.239 0.219 0.245 - - 0 0 - 0.239 0.219 0.245 - - 0 - -0.42%
2022-10-07 0 0.240 0.228 0.243 - - 0 0 - 0.240 0.228 0.243 - - 0 - 0.00%
2022-10-06 0 0.240 0.219 0.240 0.240 0.240 2,000 480 0.2400 0.240 0.219 0.240 0.240 0.240 2,000 0.2400 5.26%
2022-10-05 0 0.228 0.219 0.237 - - 0 0 - 0.228 0.219 0.237 - - 0 - 0.00%
2022-10-03 0 0.228 0.227 0.245 - - 0 0 - 0.228 0.227 0.245 - - 0 - 0.00%
2022-09-30 0 0.228 0.219 0.250 0.219 0.229 134,000 30,136 0.2249 0.228 0.219 0.250 0.219 0.229 134,000 0.2249 1.33%
2022-09-29 0 0.225 0.218 0.228 0.218 0.219 24,000 5,234 0.2181 0.225 0.218 0.228 0.218 0.219 24,000 0.2181 -1.32%
2022-09-28 0 0.228 0.220 0.239 - - 0 0 - 0.228 0.220 0.239 - - 0 - 0.00%
2022-09-27 0 0.228 0.220 0.249 0.220 0.220 8,000 1,760 0.2200 0.228 0.220 0.249 0.220 0.220 8,000 0.2200 0.00%
2022-09-26 0 0.228 0.218 0.228 0.218 0.228 164,000 35,842 0.2185 0.228 0.218 0.228 0.218 0.228 164,000 0.2185 0.88%
2022-09-23 0 0.226 0.221 0.226 0.215 0.226 372,000 81,622 0.2194 0.226 0.221 0.226 0.215 0.226 372,000 0.2194 -1.74%
2022-09-22 0 0.230 0.219 0.239 0.221 0.242 642,000 143,654 0.2238 0.230 0.219 0.239 0.221 0.242 642,000 0.2238 3.60%
2022-09-21 0 0.222 0.222 0.230 0.215 0.230 630,000 140,670 0.2233 0.222 0.222 0.230 0.215 0.230 630,000 0.2233 -5.93%
2022-09-20 0 0.236 0.224 0.248 0.236 0.236 46,000 10,856 0.2360 0.236 0.224 0.248 0.236 0.236 46,000 0.2360 -1.67%
2022-09-19 0 0.240 0.226 0.249 0.240 0.240 100,000 24,000 0.2400 0.240 0.226 0.249 0.240 0.240 100,000 0.2400 0.42%
2022-09-16 0 0.239 0.234 0.250 - - 0 0 - 0.239 0.234 0.250 - - 0 - 0.00%
2022-09-15 0 0.239 0.234 0.255 - - 0 0 - 0.239 0.234 0.255 - - 0 - 0.00%
2022-09-14 0 0.239 0.234 0.255 - - 0 0 - 0.239 0.234 0.255 - - 0 - 0.00%
2022-09-13 0 0.239 0.239 0.250 0.236 0.255 58,000 14,218 0.2451 0.239 0.239 0.250 0.236 0.255 58,000 0.2451 0.00%
2022-09-09 0 0.239 0.235 0.239 0.233 0.239 608,000 141,910 0.2334 0.239 0.235 0.239 0.233 0.239 608,000 0.2334 3.46%
2022-09-08 0 0.231 0.231 0.255 0.231 0.231 16,000 3,696 0.2310 0.231 0.231 0.255 0.231 0.231 16,000 0.2310 -1.70%
2022-09-07 0 0.235 0.223 0.255 - - 0 0 - 0.235 0.223 0.255 - - 0 - 0.00%
2022-09-06 0 0.235 0.235 0.255 0.222 0.240 102,000 24,444 0.2396 0.235 0.235 0.255 0.222 0.240 102,000 0.2396 -2.89%
2022-09-05 0 0.242 0.236 0.250 0.218 0.243 266,000 62,882 0.2364 0.242 0.236 0.250 0.218 0.243 266,000 0.2364 2.98%
2022-09-02 0 0.235 0.235 0.237 0.235 0.235 34,000 7,990 0.2350 0.235 0.235 0.237 0.235 0.235 34,000 0.2350 0.86%
2022-09-01 0 0.233 0.218 0.237 - - 0 0 - 0.233 0.218 0.237 - - 0 - 0.00%
2022-08-31 0 0.233 0.221 0.233 - - 4,000 884 0.2210 0.233 0.221 0.233 - - 4,000 0.2210 0.00%
2022-08-30 0 0.233 0.230 0.237 0.232 0.233 72,000 16,770 0.2329 0.233 0.230 0.237 0.232 0.233 72,000 0.2329 -0.85%
2022-08-29 0 0.235 0.233 0.242 0.233 0.240 1,036,000 242,332 0.2339 0.235 0.233 0.242 0.233 0.240 1,036,000 0.2339 -4.86%
2022-08-26 0 0.247 0.240 0.247 - - 0 0 - 0.247 0.240 0.247 - - 0 - -0.40%
2022-08-25 0 0.248 0.240 0.248 - - 0 0 - 0.248 0.240 0.248 - - 0 - 0.00%
2022-08-24 0 0.248 0.240 0.248 - - 0 0 - 0.248 0.240 0.248 - - 0 - 0.00%
2022-08-23 0 0.248 0.240 0.250 - - 0 0 - 0.248 0.240 0.250 - - 0 - 0.00%
2022-08-22 0 0.248 0.235 0.248 - - 0 0 - 0.248 0.235 0.248 - - 0 - -0.40%
2022-08-19 0 0.249 0.238 0.249 - - 0 0 - 0.249 0.238 0.249 - - 0 - 0.00%
2022-08-18 0 0.249 0.240 0.249 0.233 0.250 402,000 93,782 0.2333 0.249 0.240 0.249 0.233 0.250 402,000 0.2333 4.62%
2022-08-17 0 0.238 0.238 0.255 0.238 0.265 372,000 89,504 0.2406 0.238 0.238 0.255 0.238 0.265 372,000 0.2406 1.28%
2022-08-16 0 0.235 0.235 0.245 0.233 0.240 142,000 33,348 0.2348 0.235 0.235 0.245 0.233 0.240 142,000 0.2348 0.43%
2022-08-15 0 0.234 0.234 0.240 0.233 0.240 152,000 35,802 0.2355 0.234 0.234 0.240 0.233 0.240 152,000 0.2355 -6.02%
2022-08-12 0 0.249 0.235 0.250 0.234 0.249 22,000 5,178 0.2354 0.249 0.235 0.250 0.234 0.249 22,000 0.2354 6.87%
2022-08-11 0 0.233 0.233 0.245 0.233 0.233 16,000 3,728 0.2330 0.233 0.233 0.245 0.233 0.233 16,000 0.2330 -4.90%
2022-08-10 0 0.245 0.230 0.250 - - 0 0 - 0.245 0.230 0.250 - - 0 - 0.00%
2022-08-09 0 0.245 0.242 0.255 0.242 0.245 20,000 4,894 0.2447 0.245 0.242 0.255 0.242 0.245 20,000 0.2447 -1.61%
2022-08-08 0 0.249 0.231 0.255 - - 0 0 - 0.249 0.231 0.255 - - 0 - 0.00%
2022-08-05 0 0.249 0.239 0.270 - - 0 0 - 0.249 0.239 0.270 - - 0 - 0.00%
2022-08-04 0 0.249 0.232 0.255 - - 0 0 - 0.249 0.232 0.255 - - 0 - 0.00%
2022-08-03 0 0.249 0.237 0.290 - - 0 0 - 0.249 0.237 0.290 - - 0 - 0.00%
2022-08-02 0 0.249 0.245 0.250 0.249 0.265 398,000 101,748 0.2556 0.249 0.245 0.250 0.249 0.265 398,000 0.2556 -4.23%
2022-08-01 0 0.260 0.260 0.290 - - 0 0 - 0.260 0.260 0.290 - - 0 - 1.96%
2022-07-29 0 0.255 0.255 0.290 - - 0 0 - 0.255 0.255 0.290 - - 0 - 0.00%
2022-07-28 0 0.255 0.255 0.290 0.255 0.260 220,000 57,140 0.2597 0.255 0.255 0.290 0.255 0.260 220,000 0.2597 -5.56%
2022-07-27 0 0.270 0.270 0.280 0.270 0.270 30,000 8,100 0.2700 0.270 0.270 0.280 0.270 0.270 30,000 0.2700 0.00%
2022-07-26 0 0.270 0.270 0.275 0.260 0.260 188,000 48,880 0.2600 0.270 0.270 0.275 0.260 0.260 188,000 0.2600 -1.82%
2022-07-25 0 0.275 0.260 0.280 - - 0 0 - 0.275 0.260 0.280 - - 0 - 0.00%
2022-07-22 0 0.275 0.270 0.280 0.270 0.280 306,000 83,720 0.2736 0.275 0.270 0.280 0.270 0.280 306,000 0.2736 0.00%
2022-07-21 0 0.275 0.270 0.275 0.265 0.280 272,000 73,590 0.2706 0.275 0.270 0.275 0.265 0.280 272,000 0.2706 -6.78%
2022-07-20 0 0.295 0.280 0.300 0.275 0.290 338,000 95,520 0.2826 0.295 0.280 0.300 0.275 0.290 338,000 0.2826 -1.67%
2022-07-19 0 0.300 0.285 0.300 0.280 0.300 112,000 32,470 0.2899 0.300 0.285 0.300 0.280 0.300 112,000 0.2899 0.00%
2022-07-18 0 0.300 0.290 0.300 0.290 0.335 1,050,000 324,720 0.3093 0.300 0.290 0.300 0.290 0.335 1,050,000 0.3093 -6.25%
2022-07-15 0 0.320 0.305 0.320 0.305 0.320 474,000 150,760 0.3181 0.320 0.305 0.320 0.305 0.320 474,000 0.3181 0.00%
2022-07-14 0 0.320 0.305 0.320 0.300 0.320 270,000 83,000 0.3074 0.320 0.305 0.320 0.300 0.320 270,000 0.3074 0.00%
2022-07-13 0 0.320 0.295 0.320 0.300 0.320 114,000 34,380 0.3016 0.320 0.295 0.320 0.300 0.320 114,000 0.3016 0.00%
2022-07-12 0 0.320 0.305 0.320 0.305 0.320 610,000 190,080 0.3116 0.320 0.305 0.320 0.305 0.320 610,000 0.3116 0.00%
2022-07-11 0 0.320 0.310 0.320 0.295 0.325 1,842,000 571,980 0.3105 0.320 0.310 0.320 0.295 0.325 1,842,000 0.3105 14.29%
2022-07-08 0 0.280 0.280 0.295 0.275 0.295 42,000 12,350 0.2940 0.280 0.280 0.295 0.275 0.295 42,000 0.2940 -3.45%
2022-07-07 0 0.290 0.275 0.290 0.270 0.305 1,178,000 337,140 0.2862 0.290 0.275 0.290 0.270 0.305 1,178,000 0.2862 11.54%
2022-07-06 0 0.260 0.260 0.280 0.260 0.265 142,000 37,420 0.2635 0.260 0.260 0.280 0.260 0.265 142,000 0.2635 -3.70%
2022-07-05 0 0.270 0.265 0.270 0.265 0.275 504,000 135,330 0.2685 0.270 0.265 0.270 0.265 0.275 504,000 0.2685 -3.57%
2022-07-04 0 0.280 0.265 0.280 0.270 0.350 1,480,000 446,620 0.3018 0.280 0.265 0.280 0.270 0.350 1,480,000 0.3018 12.45%
2022-06-30 0 0.249 0.249 0.285 0.245 0.246 30,000 7,352 0.2451 0.249 0.249 0.285 0.245 0.246 30,000 0.2451 -0.40%
2022-06-29 0 0.250 0.248 0.255 0.250 0.255 234,000 58,600 0.2504 0.250 0.248 0.255 0.250 0.255 234,000 0.2504 -9.09%
2022-06-28 0 0.275 0.245 0.285 0.275 0.275 2,000 550 0.2750 0.275 0.245 0.285 0.275 0.275 2,000 0.2750 10.00%
2022-06-27 0 0.250 0.250 0.270 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.00%
2022-06-24 0 0.250 0.242 0.280 0.241 0.241 50,000 12,050 0.2410 0.250 0.242 0.280 0.241 0.241 50,000 0.2410 0.00%
2022-06-23 0 0.250 0.241 0.285 - - 0 0 - 0.250 0.241 0.285 - - 0 - 0.00%
2022-06-22 0 0.250 0.241 0.275 0.250 0.280 252,000 68,190 0.2706 0.250 0.241 0.275 0.250 0.280 252,000 0.2706 -3.85%
2022-06-21 0 0.260 0.248 0.270 - - 0 0 - 0.260 0.248 0.270 - - 0 - 0.00%
2022-06-20 0 0.260 0.240 0.280 0.250 0.250 10,000 2,500 0.2500 0.260 0.240 0.280 0.250 0.250 10,000 0.2500 0.00%
2022-06-17 0 0.260 0.240 0.260 0.239 0.260 150,000 36,018 0.2401 0.260 0.240 0.260 0.239 0.260 150,000 0.2401 4.84%
2022-06-16 0 0.248 0.239 0.250 0.240 0.250 126,000 31,316 0.2485 0.248 0.239 0.250 0.240 0.250 126,000 0.2485 -0.80%
2022-06-15 0 0.250 0.242 0.255 0.238 0.250 112,000 26,896 0.2401 0.250 0.242 0.255 0.238 0.250 112,000 0.2401 1.63%
2022-06-14 0 0.246 0.246 0.247 0.246 0.247 44,000 10,828 0.2461 0.246 0.246 0.247 0.246 0.247 44,000 0.2461 0.00%
2022-06-13 0 0.246 0.246 0.270 - - 106,000 26,076 0.2460 0.246 0.246 0.270 - - 106,000 0.2460 0.41%
2022-06-10 0 0.245 0.231 0.249 - - 0 0 - 0.245 0.231 0.249 - - 0 - -1.61%
2022-06-09 0 0.249 0.245 0.250 0.242 0.250 82,000 20,372 0.2484 0.249 0.245 0.250 0.242 0.250 82,000 0.2484 4.18%
2022-06-08 0 0.239 0.236 0.248 - - 0 0 - 0.239 0.236 0.248 - - 0 - 0.00%
2022-06-07 0 0.239 0.230 0.255 0.230 0.239 94,000 22,070 0.2348 0.239 0.230 0.255 0.230 0.239 94,000 0.2348 1.70%
2022-06-06 0 0.235 0.230 0.275 - - 0 0 - 0.235 0.230 0.275 - - 0 - 0.00%
2022-06-02 0 0.235 0.235 0.275 0.230 0.239 140,000 32,778 0.2341 0.235 0.235 0.275 0.230 0.239 140,000 0.2341 -4.86%
2022-06-01 0 0.247 0.226 0.247 - - 0 0 - 0.247 0.226 0.247 - - 0 - 0.00%
2022-05-31 0 0.247 0.225 0.250 0.230 0.247 6,000 1,414 0.2357 0.247 0.225 0.250 0.230 0.247 6,000 0.2357 3.78%
2022-05-30 0 0.238 0.230 0.240 0.240 0.240 6,000 1,440 0.2400 0.238 0.230 0.240 0.240 0.240 6,000 0.2400 -0.83%
2022-05-27 0 0.240 0.225 0.255 0.226 0.240 82,000 19,210 0.2343 0.240 0.225 0.255 0.226 0.240 82,000 0.2343 0.84%
2022-05-26 0 0.238 0.230 0.240 0.229 0.240 132,000 30,460 0.2308 0.238 0.230 0.240 0.229 0.240 132,000 0.2308 -4.42%
2022-05-25 0 0.249 0.225 0.260 0.223 0.249 106,000 24,094 0.2273 0.249 0.225 0.260 0.223 0.249 106,000 0.2273 8.26%
2022-05-24 0 0.230 0.227 0.232 0.228 0.237 112,000 25,854 0.2308 0.230 0.227 0.232 0.228 0.237 112,000 0.2308 0.00%
2022-05-23 0 0.230 0.211 0.238 - - 0 0 - 0.230 0.211 0.238 - - 0 - 0.00%
2022-05-20 0 0.230 0.228 0.238 - - 0 0 - 0.230 0.228 0.238 - - 0 - 0.00%
2022-05-19 0 0.230 0.209 0.238 - - 0 0 - 0.230 0.209 0.238 - - 0 - 0.00%
2022-05-18 0 0.230 0.200 0.248 0.230 0.230 20,000 4,600 0.2300 0.230 0.200 0.248 0.230 0.230 20,000 0.2300 0.00%
2022-05-17 0 0.230 0.230 0.250 - - 0 0 - 0.230 0.230 0.250 - - 0 - 0.00%
2022-05-16 0 0.230 0.230 0.250 0.230 0.230 12,000 2,760 0.2300 0.230 0.230 0.250 0.230 0.230 12,000 0.2300 0.00%
2022-05-13 0 0.230 0.230 0.250 - - 0 0 - 0.230 0.230 0.250 - - 0 - 2.22%
2022-05-12 0 0.225 0.217 0.250 - - 0 0 - 0.225 0.217 0.250 - - 0 - 0.00%
2022-05-11 0 0.225 0.225 0.250 0.223 0.224 16,000 3,574 0.2234 0.225 0.225 0.250 0.223 0.224 16,000 0.2234 -4.26%
2022-05-10 0 0.235 0.224 0.280 - - 0 0 - 0.235 0.224 0.280 - - 0 - 0.00%
2022-05-06 0 0.235 0.230 0.240 0.220 0.240 372,000 84,142 0.2262 0.235 0.230 0.240 0.220 0.240 372,000 0.2262 -4.08%
2022-05-05 0 0.245 0.240 0.250 0.248 0.248 2,000 496 0.2480 0.245 0.240 0.250 0.248 0.248 2,000 0.2480 1.66%
2022-05-04 0 0.241 0.241 0.255 0.235 0.255 380,000 91,096 0.2397 0.241 0.241 0.255 0.235 0.255 380,000 0.2397 -10.74%
2022-05-03 0 0.270 0.241 0.270 0.270 0.270 6,000 1,620 0.2700 0.270 0.241 0.270 0.270 0.270 6,000 0.2700 0.00%
2022-04-29 0 0.270 0.231 0.270 0.270 0.280 30,000 8,190 0.2730 0.270 0.231 0.270 0.270 0.280 30,000 0.2730 8.00%
2022-04-28 0 0.250 0.224 0.270 - - 0 0 - 0.250 0.224 0.270 - - 0 - 0.00%
2022-04-27 0 0.250 0.240 0.260 0.240 0.250 142,000 35,300 0.2486 0.250 0.240 0.260 0.240 0.250 142,000 0.2486 7.30%
2022-04-26 0 0.233 0.220 0.242 - - 0 0 - 0.233 0.220 0.242 - - 0 - 0.00%
2022-04-25 0 0.233 0.220 0.233 0.233 0.234 248,000 57,832 0.2332 0.233 0.220 0.233 0.233 0.234 248,000 0.2332 -0.85%
2022-04-22 0 0.235 0.220 0.235 0.220 0.235 88,000 19,416 0.2206 0.235 0.220 0.235 0.220 0.235 88,000 0.2206 -1.26%
2022-04-21 0 0.238 0.223 0.239 - - 0 0 - 0.238 0.223 0.239 - - 0 - -0.42%
2022-04-20 0 0.239 0.220 0.239 - - 0 0 - 0.239 0.220 0.239 - - 0 - -2.45%
2022-04-19 0 0.245 0.218 0.245 0.217 0.245 44,000 9,836 0.2235 0.245 0.218 0.245 0.217 0.245 44,000 0.2235 2.94%
2022-04-14 0 0.238 0.218 0.238 0.216 0.240 14,000 3,116 0.2226 0.238 0.218 0.238 0.216 0.240 14,000 0.2226 7.69%
2022-04-13 0 0.221 0.220 0.230 0.216 0.235 82,000 18,632 0.2272 0.221 0.220 0.230 0.216 0.235 82,000 0.2272 -5.15%
2022-04-12 0 0.233 0.217 0.250 0.216 0.235 26,000 5,864 0.2255 0.233 0.217 0.250 0.216 0.235 26,000 0.2255 -2.51%
2022-04-11 0 0.239 0.215 0.250 0.212 0.226 56,000 12,014 0.2145 0.239 0.215 0.250 0.212 0.226 56,000 0.2145 5.75%
2022-04-08 0 0.226 0.221 0.250 - - 0 0 - 0.226 0.221 0.250 - - 0 - 0.00%
2022-04-07 0 0.226 0.221 0.226 0.226 0.226 20,000 4,520 0.2260 0.226 0.221 0.226 0.226 0.226 20,000 0.2260 2.73%
2022-04-06 0 0.220 0.216 0.230 0.215 0.215 4,000 860 0.2150 0.220 0.216 0.230 0.215 0.215 4,000 0.2150 0.00%
2022-04-04 0 0.220 0.220 0.240 - - 0 0 - 0.220 0.220 0.240 - - 0 - 0.92%
2022-04-01 0 0.218 0.215 0.232 0.215 0.215 14,000 3,010 0.2150 0.218 0.215 0.232 0.215 0.215 14,000 0.2150 0.00%
2022-03-31 0 0.218 0.213 0.232 0.218 0.218 2,000 436 0.2180 0.218 0.213 0.232 0.218 0.218 2,000 0.2180 -3.11%
2022-03-30 0 0.225 0.214 0.232 - - 0 0 - 0.225 0.214 0.232 - - 0 - 0.00%
2022-03-29 0 0.225 0.214 0.225 0.224 0.230 214,000 48,134 0.2249 0.225 0.214 0.225 0.224 0.230 214,000 0.2249 1.81%
2022-03-28 0 0.221 0.221 0.232 0.220 0.221 62,000 13,700 0.2210 0.221 0.221 0.232 0.220 0.221 62,000 0.2210 0.00%
2022-03-25 0 0.221 0.220 0.249 0.221 0.230 30,000 6,792 0.2264 0.221 0.220 0.249 0.221 0.230 30,000 0.2264 -3.91%
2022-03-24 0 0.230 0.222 0.250 - - 0 0 - 0.230 0.222 0.250 - - 0 - 0.00%
2022-03-23 0 0.230 0.230 0.240 0.225 0.230 98,000 22,300 0.2276 0.230 0.230 0.240 0.225 0.230 98,000 0.2276 0.88%
2022-03-22 0 0.228 0.210 0.250 - - 0 0 - 0.228 0.210 0.250 - - 0 - 0.00%
2022-03-21 0 0.228 0.211 0.235 0.208 0.228 64,000 13,436 0.2099 0.228 0.211 0.235 0.208 0.228 64,000 0.2099 -0.87%
2022-03-18 0 0.230 0.230 0.240 0.226 0.232 156,000 35,892 0.2301 0.230 0.230 0.240 0.226 0.232 156,000 0.2301 1.32%
2022-03-17 0 0.227 0.215 0.227 0.203 0.230 544,000 122,052 0.2244 0.227 0.215 0.227 0.203 0.230 544,000 0.2244 -0.87%
2022-03-16 0 0.229 0.197 0.235 - - 0 0 - 0.229 0.197 0.235 - - 0 - -0.87%
2022-03-15 0 0.231 0.206 0.250 0.202 0.215 332,000 67,936 0.2046 0.231 0.206 0.250 0.202 0.215 332,000 0.2046 0.00%
2022-03-14 0 0.231 0.212 0.231 0.212 0.231 172,000 36,766 0.2138 0.231 0.212 0.231 0.212 0.231 172,000 0.2138 0.00%
2022-03-11 0 0.231 0.231 0.255 0.230 0.244 402,000 93,028 0.2314 0.231 0.231 0.255 0.230 0.244 402,000 0.2314 -2.94%
2022-03-10 0 0.238 0.235 0.240 0.244 0.244 40,000 9,760 0.2440 0.238 0.235 0.240 0.244 0.244 40,000 0.2440 0.85%
2022-03-09 0 0.236 0.236 0.248 0.235 0.243 154,000 36,208 0.2351 0.236 0.236 0.248 0.235 0.243 154,000 0.2351 -4.84%
2022-03-08 0 0.248 0.235 0.250 0.235 0.248 224,000 52,776 0.2356 0.248 0.235 0.250 0.235 0.248 224,000 0.2356 2.90%
2022-03-07 0 0.241 0.241 0.250 0.240 0.246 44,000 10,582 0.2405 0.241 0.241 0.250 0.240 0.246 44,000 0.2405 -5.49%
2022-03-04 0 0.255 0.250 0.260 0.260 0.265 270,000 70,350 0.2606 0.255 0.250 0.260 0.260 0.265 270,000 0.2606 -3.77%
2022-03-03 0 0.265 0.260 0.270 0.260 0.265 70,000 18,250 0.2607 0.265 0.260 0.270 0.260 0.265 70,000 0.2607 1.92%
2022-03-02 0 0.260 0.255 0.260 0.255 0.265 158,000 40,590 0.2569 0.260 0.255 0.260 0.255 0.265 158,000 0.2569 -5.45%
2022-03-01 0 0.275 0.260 0.280 - - 0 0 - 0.275 0.260 0.280 - - 0 - -1.79%
2022-02-28 0 0.280 0.265 0.285 0.285 0.285 4,000 1,140 0.2850 0.280 0.265 0.285 0.285 0.285 4,000 0.2850 1.82%
2022-02-25 0 0.275 0.260 0.285 0.275 0.275 2,000 550 0.2750 0.275 0.260 0.285 0.275 0.275 2,000 0.2750 0.00%
2022-02-24 0 0.275 0.260 0.285 0.265 0.265 20,000 5,300 0.2650 0.275 0.260 0.285 0.265 0.265 20,000 0.2650 0.00%
2022-02-23 0 0.275 0.260 0.285 - - 0 0 - 0.275 0.260 0.285 - - 0 - 0.00%
2022-02-22 0 0.275 0.270 0.285 0.270 0.270 32,000 8,640 0.2700 0.275 0.270 0.285 0.270 0.270 32,000 0.2700 0.00%
2022-02-21 0 0.275 0.275 0.295 - - 0 0 - 0.275 0.275 0.295 - - 0 - 0.00%
2022-02-18 0 0.275 0.275 0.280 0.275 0.285 226,000 63,150 0.2794 0.275 0.275 0.280 0.275 0.285 226,000 0.2794 -3.51%
2022-02-17 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2022-02-16 0 0.285 0.275 0.285 0.280 0.285 100,000 28,210 0.2821 0.285 0.275 0.285 0.280 0.285 100,000 0.2821 0.00%
2022-02-15 0 0.285 0.275 0.295 0.285 0.285 4,000 1,140 0.2850 0.285 0.275 0.295 0.285 0.285 4,000 0.2850 0.00%
2022-02-14 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2022-02-11 0 0.285 0.275 0.290 0.270 0.285 226,000 61,640 0.2727 0.285 0.275 0.290 0.270 0.285 226,000 0.2727 3.64%
2022-02-10 0 0.275 0.275 0.300 - - 0 0 - 0.275 0.275 0.300 - - 0 - 0.00%
2022-02-09 0 0.275 0.275 0.300 - - 0 0 - 0.275 0.275 0.300 - - 0 - 0.00%
2022-02-08 0 0.275 0.275 0.300 0.275 0.275 10,000 2,750 0.2750 0.275 0.275 0.300 0.275 0.275 10,000 0.2750 -8.33%
2022-02-07 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2022-02-04 0 0.300 0.275 0.300 0.290 0.300 126,000 36,580 0.2903 0.300 0.275 0.300 0.290 0.300 126,000 0.2903 0.00%
2022-01-31 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2022-01-28 0 0.300 0.280 0.305 - - 0 0 - 0.300 0.280 0.305 - - 0 - 0.00%
2022-01-27 0 0.300 0.275 0.305 - - 0 0 - 0.300 0.275 0.305 - - 0 - 0.00%
2022-01-26 0 0.300 0.275 0.305 - - 0 0 - 0.300 0.275 0.305 - - 0 - 0.00%
2022-01-25 0 0.300 0.275 0.305 - - 0 0 - 0.300 0.275 0.305 - - 0 - 0.00%
2022-01-24 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2022-01-21 0 0.300 0.275 0.315 0.300 0.300 2,000 600 0.3000 0.300 0.275 0.315 0.300 0.300 2,000 0.3000 5.26%
2022-01-20 0 0.285 0.270 0.305 - - 0 0 - 0.285 0.270 0.305 - - 0 - 0.00%
2022-01-19 0 0.285 0.295 0.310 0.265 0.310 18,000 4,970 0.2761 0.285 0.295 0.310 0.265 0.310 18,000 0.2761 0.00%
2022-01-18 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2022-01-17 0 0.285 0.265 0.285 0.270 0.285 130,000 35,290 0.2715 0.285 0.265 0.285 0.270 0.285 130,000 0.2715 0.00%
2022-01-14 0 0.285 0.275 0.285 0.265 0.285 332,000 89,490 0.2695 0.285 0.275 0.285 0.265 0.285 332,000 0.2695 -1.72%
2022-01-13 0 0.290 0.280 0.295 - - 0 0 - 0.290 0.280 0.295 - - 0 - 0.00%
2022-01-12 0 0.290 0.280 0.295 0.285 0.290 28,000 7,990 0.2854 0.290 0.280 0.295 0.285 0.290 28,000 0.2854 1.75%
2022-01-11 0 0.285 0.280 0.305 - - 0 0 - 0.285 0.280 0.305 - - 0 - 0.00%
2022-01-10 0 0.285 0.280 0.310 - - 0 0 - 0.285 0.280 0.310 - - 0 - 1.79%
2022-01-07 0 0.280 0.275 0.315 - - 0 0 - 0.280 0.275 0.315 - - 0 - 0.00%
2022-01-06 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2022-01-05 0 0.280 0.270 0.305 - - 0 0 - 0.280 0.270 0.305 - - 0 - 0.00%
2022-01-04 0 0.280 0.280 0.310 0.280 0.280 28,000 7,840 0.2800 0.280 0.280 0.310 0.280 0.280 28,000 0.2800 0.00%
2022-01-03 0 0.280 0.280 0.295 0.280 0.280 30,000 8,400 0.2800 0.280 0.280 0.295 0.280 0.280 30,000 0.2800 0.00%
2021-12-31 0 0.280 0.275 0.300 - - 0 0 - 0.280 0.275 0.300 - - 0 - 0.00%
2021-12-30 0 0.280 0.275 0.295 - - 0 0 - 0.280 0.275 0.295 - - 0 - 0.00%
2021-12-29 0 0.280 0.270 0.290 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2021-12-28 0 0.280 0.275 0.280 0.265 0.295 184,000 51,160 0.2780 0.280 0.275 0.280 0.265 0.295 184,000 0.2780 -1.75%
2021-12-24 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2021-12-23 0 0.285 0.280 0.285 0.260 0.285 22,000 5,860 0.2664 0.285 0.280 0.285 0.260 0.285 22,000 0.2664 0.00%
2021-12-22 0 0.285 0.275 0.295 0.285 0.285 68,000 19,380 0.2850 0.285 0.275 0.295 0.285 0.285 68,000 0.2850 -3.39%
2021-12-21 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2021-12-20 0 0.295 0.270 0.295 0.275 0.295 18,000 4,990 0.2772 0.295 0.270 0.295 0.275 0.295 18,000 0.2772 3.51%
2021-12-17 0 0.285 0.270 0.285 0.280 0.295 132,000 37,200 0.2818 0.285 0.270 0.285 0.280 0.295 132,000 0.2818 -6.56%
2021-12-16 0 0.305 0.295 0.315 - - 0 0 - 0.305 0.295 0.315 - - 0 - 0.00%
2021-12-15 0 0.305 0.295 0.320 - - 0 0 - 0.305 0.295 0.320 - - 0 - 0.00%
2021-12-14 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - -1.61%
2021-12-13 0 0.310 0.295 0.310 0.295 0.340 620,000 189,230 0.3052 0.310 0.295 0.310 0.295 0.340 620,000 0.3052 0.00%
2021-12-10 0 0.310 0.290 0.310 0.310 0.315 212,000 65,820 0.3105 0.310 0.290 0.310 0.310 0.315 212,000 0.3105 0.00%
2021-12-09 0 0.310 0.280 0.315 0.280 0.315 420,000 123,470 0.2940 0.310 0.280 0.315 0.280 0.315 420,000 0.2940 10.71%
2021-12-08 0 0.280 0.275 0.305 0.280 0.315 12,000 3,460 0.2883 0.280 0.275 0.305 0.280 0.315 12,000 0.2883 -3.45%
2021-12-07 0 0.290 0.280 0.330 0.275 0.275 130,000 35,750 0.2750 0.290 0.280 0.330 0.275 0.275 130,000 0.2750 5.45%
2021-12-06 0 0.275 0.270 0.275 0.275 0.275 112,000 30,800 0.2750 0.275 0.270 0.275 0.275 0.275 112,000 0.2750 -3.51%
2021-12-03 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2021-12-02 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2021-12-01 0 0.285 0.275 0.300 0.285 0.285 150,000 42,750 0.2850 0.285 0.275 0.300 0.285 0.285 150,000 0.2850 1.79%
2021-11-30 0 0.280 0.280 0.300 0.280 0.285 90,000 25,450 0.2828 0.280 0.280 0.300 0.280 0.285 90,000 0.2828 -1.75%
2021-11-29 0 0.285 0.285 0.300 0.285 0.285 60,000 17,100 0.2850 0.285 0.285 0.300 0.285 0.285 60,000 0.2850 -5.00%
2021-11-26 0 0.300 0.285 0.330 - - 240,000 72,000 0.3000 0.300 0.285 0.330 - - 240,000 0.3000 0.00%
2021-11-25 0 0.300 0.285 0.330 0.300 0.300 10,000 3,000 0.3000 0.300 0.285 0.330 0.300 0.300 10,000 0.3000 1.69%
2021-11-24 0 0.295 0.290 0.310 - - 0 0 - 0.295 0.290 0.310 - - 0 - 0.00%
2021-11-23 0 0.295 0.285 0.305 0.295 0.295 10,000 2,950 0.2950 0.295 0.285 0.305 0.295 0.295 10,000 0.2950 -7.81%
2021-11-22 0 0.320 0.295 0.320 0.320 0.320 10,000 3,200 0.3200 0.320 0.295 0.320 0.320 0.320 10,000 0.3200 1.59%
2021-11-19 0 0.315 0.285 0.330 - - 0 0 - 0.315 0.285 0.330 - - 0 - 0.00%
2021-11-18 0 0.315 0.300 0.315 0.315 0.315 10,000 3,150 0.3150 0.315 0.300 0.315 0.315 0.315 10,000 0.3150 5.00%
2021-11-17 0 0.300 0.280 0.320 - - 0 0 - 0.300 0.280 0.320 - - 0 - 0.00%
2021-11-16 0 0.300 0.280 0.300 0.290 0.300 378,000 112,650 0.2980 0.300 0.280 0.300 0.290 0.300 378,000 0.2980 0.00%
2021-11-15 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
2021-11-12 0 0.300 0.280 0.300 0.300 0.300 2,000 600 0.3000 0.300 0.280 0.300 0.300 0.300 2,000 0.3000 3.45%
2021-11-11 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2021-11-10 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2021-11-09 0 0.290 0.285 0.320 0.290 0.320 28,000 8,180 0.2921 0.290 0.285 0.320 0.290 0.320 28,000 0.2921 -1.69%
2021-11-08 0 0.295 0.280 0.310 - - 0 0 - 0.295 0.280 0.310 - - 0 - 0.00%
2021-11-05 0 0.295 0.285 0.310 - - 0 0 - 0.295 0.285 0.310 - - 0 - 0.00%
2021-11-04 0 0.295 0.290 0.325 0.280 0.285 40,000 11,220 0.2805 0.295 0.290 0.325 0.280 0.285 40,000 0.2805 0.00%
2021-11-03 0 0.295 0.280 0.295 0.295 0.295 16,000 4,720 0.2950 0.295 0.280 0.295 0.295 0.295 16,000 0.2950 -3.28%
2021-11-02 0 0.305 0.285 0.305 0.285 0.305 178,000 51,590 0.2898 0.305 0.285 0.305 0.285 0.305 178,000 0.2898 7.02%
2021-11-01 0 0.285 0.280 0.300 0.285 0.285 10,000 2,850 0.2850 0.285 0.280 0.300 0.285 0.285 10,000 0.2850 -5.00%
2021-10-29 0 0.300 0.265 0.320 0.300 0.300 100,000 30,000 0.3000 0.300 0.265 0.320 0.300 0.300 100,000 0.3000 0.00%
2021-10-28 0 0.300 0.265 0.320 - - 0 0 - 0.300 0.265 0.320 - - 0 - 0.00%
2021-10-27 0 0.300 0.270 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 0.270 0.300 0.300 0.300 10,000 0.3000 0.00%
2021-10-26 0 0.300 0.270 0.300 0.300 0.310 212,000 64,450 0.3040 0.300 0.270 0.300 0.300 0.310 212,000 0.3040 -1.64%
2021-10-25 0 0.305 0.305 0.340 0.300 0.340 16,000 5,280 0.3300 0.305 0.305 0.340 0.300 0.340 16,000 0.3300 -8.96%
2021-10-22 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - -1.47%
2021-10-21 0 0.340 0.295 0.340 0.340 0.340 2,000 680 0.3400 0.340 0.295 0.340 0.340 0.340 2,000 0.3400 1.49%
2021-10-20 0 0.335 0.290 0.335 0.340 0.340 10,000 3,400 0.3400 0.335 0.290 0.335 0.340 0.340 10,000 0.3400 1.52%
2021-10-19 0 0.330 0.325 0.330 0.300 0.345 346,000 112,110 0.3240 0.330 0.325 0.330 0.300 0.345 346,000 0.3240 6.45%
2021-10-18 0 0.310 0.290 0.310 0.300 0.315 384,000 117,600 0.3063 0.310 0.290 0.310 0.300 0.315 384,000 0.3063 6.90%
2021-10-15 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2021-10-12 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2021-10-11 0 0.290 0.290 0.300 0.280 0.300 208,000 60,140 0.2891 0.290 0.290 0.300 0.280 0.300 208,000 0.2891 3.57%
2021-10-08 0 0.280 0.280 0.295 - - 0 0 - 0.280 0.280 0.295 - - 0 - 0.00%
2021-10-07 0 0.280 0.280 0.300 0.280 0.285 50,000 14,100 0.2820 0.280 0.280 0.300 0.280 0.285 50,000 0.2820 -6.67%
2021-10-06 0 0.300 0.275 0.300 0.310 0.310 20,000 6,160 0.3080 0.300 0.275 0.300 0.310 0.310 20,000 0.3080 3.45%
2021-10-05 0 0.290 0.275 0.295 0.275 0.290 80,000 22,930 0.2866 0.290 0.275 0.295 0.275 0.290 80,000 0.2866 1.75%
2021-10-04 0 0.285 0.270 0.290 - - 0 0 - 0.285 0.270 0.290 - - 0 - -1.72%
2021-09-30 0 0.290 0.275 0.295 0.280 0.290 4,000 1,140 0.2850 0.290 0.275 0.295 0.280 0.290 4,000 0.2850 7.41%
2021-09-29 0 0.270 0.270 0.290 0.265 0.290 116,000 31,300 0.2698 0.270 0.270 0.290 0.265 0.290 116,000 0.2698 -1.82%
2021-09-28 0 0.275 0.270 0.290 0.250 0.270 246,000 65,890 0.2678 0.275 0.270 0.290 0.250 0.270 246,000 0.2678 0.00%
2021-09-27 0 0.275 0.275 0.285 0.275 0.275 10,000 2,750 0.2750 0.275 0.275 0.285 0.275 0.275 10,000 0.2750 -5.17%
2021-09-24 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - -1.69%
2021-09-23 0 0.295 0.275 0.295 0.275 0.295 16,000 4,520 0.2825 0.295 0.275 0.295 0.275 0.295 16,000 0.2825 0.00%
2021-09-21 0 0.295 0.295 0.300 0.280 0.290 16,000 4,520 0.2825 0.295 0.295 0.300 0.280 0.290 16,000 0.2825 5.36%
2021-09-20 0 0.280 0.275 0.290 0.280 0.300 218,000 61,220 0.2808 0.280 0.275 0.290 0.280 0.300 218,000 0.2808 -5.08%
2021-09-17 0 0.295 0.290 0.295 0.295 0.295 10,000 2,950 0.2950 0.295 0.290 0.295 0.295 0.295 10,000 0.2950 1.72%
2021-09-16 0 0.290 0.280 0.290 0.280 0.305 328,000 95,030 0.2897 0.290 0.280 0.290 0.280 0.305 328,000 0.2897 -1.69%
2021-09-15 0 0.295 0.290 0.295 0.295 0.295 10,000 2,950 0.2950 0.295 0.290 0.295 0.295 0.295 10,000 0.2950 1.72%
2021-09-14 0 0.290 0.275 0.295 0.290 0.300 20,000 5,880 0.2940 0.290 0.275 0.295 0.290 0.300 20,000 0.2940 0.00%
2021-09-13 0 0.290 0.265 0.290 0.260 0.300 222,000 62,270 0.2805 0.290 0.265 0.290 0.260 0.300 222,000 0.2805 11.54%
2021-09-10 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2021-09-09 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - 0.00%
2021-09-08 0 0.260 0.255 0.295 - - 0 0 - 0.260 0.255 0.295 - - 0 - 0.00%
2021-09-07 0 0.260 0.260 0.280 0.260 0.260 52,000 13,520 0.2600 0.260 0.260 0.280 0.260 0.260 52,000 0.2600 -1.89%
2021-09-06 0 0.265 0.260 0.285 0.265 0.265 2,000 530 0.2650 0.265 0.260 0.285 0.265 0.265 2,000 0.2650 0.00%
2021-09-03 0 0.265 0.265 0.320 0.250 0.260 10,000 2,530 0.2530 0.265 0.265 0.320 0.250 0.260 10,000 0.2530 1.92%
2021-09-02 0 0.260 0.260 0.270 - - 0 0 - 0.260 0.260 0.270 - - 0 - 1.96%
2021-09-01 0 0.255 0.250 0.270 0.250 0.270 120,000 32,000 0.2667 0.255 0.250 0.270 0.250 0.270 120,000 0.2667 2.00%
2021-08-31 0 0.250 0.250 0.300 0.250 0.250 40,000 10,000 0.2500 0.250 0.250 0.300 0.250 0.250 40,000 0.2500 -7.41%
2021-08-30 0 0.270 0.240 0.280 0.270 0.270 20,000 5,400 0.2700 0.270 0.240 0.280 0.270 0.270 20,000 0.2700 12.50%
2021-08-27 0 0.240 0.240 0.270 0.236 0.248 154,000 37,690 0.2447 0.240 0.240 0.270 0.236 0.248 154,000 0.2447 -2.04%
2021-08-26 0 0.245 0.245 0.250 0.245 0.250 234,000 58,240 0.2489 0.245 0.245 0.250 0.245 0.250 234,000 0.2489 -3.92%
2021-08-25 0 0.255 0.241 0.280 0.255 0.255 22,000 5,610 0.2550 0.255 0.241 0.280 0.255 0.255 22,000 0.2550 0.00%
2021-08-24 0 0.255 0.250 0.255 0.250 0.265 152,000 39,100 0.2572 0.255 0.250 0.255 0.250 0.265 152,000 0.2572 -7.27%
2021-08-23 0 0.275 0.260 0.280 - - 0 0 - 0.275 0.260 0.280 - - 0 - 0.00%
2021-08-20 0 0.275 0.260 0.280 0.275 0.275 24,000 6,600 0.2750 0.275 0.260 0.280 0.275 0.275 24,000 0.2750 -1.79%
2021-08-19 0 0.280 0.270 0.300 - - 0 0 - 0.280 0.270 0.300 - - 0 - 0.00%
2021-08-18 0 0.280 0.265 0.300 - - 0 0 - 0.280 0.265 0.300 - - 0 - 0.00%
2021-08-17 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2021-08-16 0 0.280 0.265 0.290 0.280 0.280 4,000 1,120 0.2800 0.280 0.265 0.290 0.280 0.280 4,000 0.2800 0.00%
2021-08-13 0 0.280 0.270 0.310 - - 0 0 - 0.280 0.270 0.310 - - 0 - 0.00%
2021-08-12 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2021-08-11 0 0.280 0.265 0.300 - - 0 0 - 0.280 0.265 0.300 - - 0 - 0.00%
2021-08-10 0 0.280 0.265 0.295 - - 0 0 - 0.280 0.265 0.295 - - 0 - 0.00%
2021-08-09 0 0.280 0.260 0.295 0.275 0.280 126,000 35,150 0.2790 0.280 0.260 0.295 0.275 0.280 126,000 0.2790 0.00%
2021-08-06 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2021-08-05 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2021-08-04 0 0.280 0.270 0.280 0.280 0.280 22,000 6,160 0.2800 0.280 0.270 0.280 0.280 0.280 22,000 0.2800 0.00%
2021-08-03 0 0.280 0.270 0.280 0.260 0.280 424,000 115,650 0.2728 0.280 0.270 0.280 0.260 0.280 424,000 0.2728 -6.67%
2021-08-02 0 0.300 0.270 0.300 0.280 0.300 52,000 14,600 0.2808 0.300 0.270 0.300 0.280 0.300 52,000 0.2808 9.09%
2021-07-30 0 0.275 0.265 0.300 - - 0 0 - 0.275 0.265 0.300 - - 0 - 0.00%
2021-07-29 0 0.275 0.270 0.285 0.275 0.290 62,000 17,080 0.2755 0.275 0.270 0.285 0.275 0.290 62,000 0.2755 -1.79%
2021-07-28 0 0.280 0.270 0.280 0.270 0.280 114,000 31,510 0.2764 0.280 0.270 0.280 0.270 0.280 114,000 0.2764 5.66%
2021-07-27 0 0.265 0.250 0.265 0.255 0.280 672,000 178,270 0.2653 0.265 0.250 0.265 0.255 0.280 672,000 0.2653 -10.17%
2021-07-26 0 0.295 0.285 0.295 0.280 0.300 278,000 78,090 0.2809 0.295 0.285 0.295 0.280 0.300 278,000 0.2809 -1.67%
2021-07-23 0 0.300 0.290 0.300 0.300 0.300 30,000 9,000 0.3000 0.300 0.290 0.300 0.300 0.300 30,000 0.3000 -1.64%
2021-07-22 0 0.305 0.300 0.305 0.290 0.305 252,000 73,410 0.2913 0.305 0.300 0.305 0.290 0.305 252,000 0.2913 -1.61%
2021-07-21 0 0.310 0.290 0.315 - - 0 0 - 0.310 0.290 0.315 - - 0 - 0.00%
2021-07-20 0 0.310 0.295 0.310 0.310 0.315 172,000 54,070 0.3144 0.310 0.295 0.310 0.310 0.315 172,000 0.3144 -4.62%
2021-07-19 0 0.325 0.315 0.325 - - 0 0 - 0.325 0.315 0.325 - - 0 - 0.00%
2021-07-16 0 0.325 0.315 0.335 0.325 0.325 214,000 69,550 0.3250 0.325 0.315 0.335 0.325 0.325 214,000 0.3250 1.56%
2021-07-15 0 0.320 0.310 0.320 0.310 0.320 92,000 28,540 0.3102 0.320 0.310 0.320 0.310 0.320 92,000 0.3102 0.00%
2021-07-14 0 0.320 0.320 0.335 0.310 0.340 206,000 66,140 0.3211 0.320 0.320 0.335 0.310 0.340 206,000 0.3211 -8.57%
2021-07-13 0 0.350 0.330 0.350 0.280 0.370 1,920,000 629,770 0.3280 0.350 0.330 0.350 0.280 0.370 1,920,000 0.3280 22.81%
2021-07-12 0 0.285 0.285 0.300 0.270 0.325 2,974,000 873,500 0.2937 0.285 0.285 0.300 0.270 0.325 2,974,000 0.2937 -19.72%
2021-07-09 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2021-06-30 0 0.355 0.345 0.355 0.340 0.355 108,000 36,940 0.3420 0.355 0.345 0.355 0.340 0.355 108,000 0.3420 1.43%
2021-06-29 0 0.350 0.345 0.355 0.345 0.360 340,000 119,200 0.3506 0.350 0.345 0.355 0.345 0.360 340,000 0.3506 -2.78%
2021-06-28 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - 0.00%
2021-06-25 0 0.360 0.345 0.360 0.345 0.360 120,000 41,570 0.3464 0.360 0.345 0.360 0.345 0.360 120,000 0.3464 2.86%
2021-06-24 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2021-06-23 0 0.350 0.350 0.360 0.335 0.355 366,000 127,310 0.3478 0.350 0.350 0.360 0.335 0.355 366,000 0.3478 1.45%
2021-06-22 0 0.345 0.340 0.355 0.345 0.365 196,000 68,220 0.3481 0.345 0.340 0.355 0.345 0.365 196,000 0.3481 -4.17%
2021-06-21 0 0.360 0.350 0.360 0.360 0.360 22,000 7,920 0.3600 0.360 0.350 0.360 0.360 0.360 22,000 0.3600 2.86%
2021-06-18 0 0.350 0.350 0.355 0.345 0.355 112,000 39,070 0.3488 0.350 0.350 0.355 0.345 0.355 112,000 0.3488 -2.78%
2021-06-17 0 0.360 0.355 0.360 0.350 0.370 164,000 57,900 0.3530 0.360 0.355 0.360 0.350 0.370 164,000 0.3530 0.00%
2021-06-16 0 0.360 0.360 0.365 0.355 0.365 484,000 173,860 0.3592 0.360 0.360 0.365 0.355 0.365 484,000 0.3592 0.00%
2021-06-15 0 0.360 0.355 0.360 0.360 0.360 28,000 10,080 0.3600 0.360 0.355 0.360 0.360 0.360 28,000 0.3600 1.41%
2021-06-11 0 0.355 0.350 0.360 0.340 0.360 58,000 19,970 0.3443 0.355 0.350 0.360 0.340 0.360 58,000 0.3443 1.43%
2021-06-10 0 0.350 0.350 0.360 0.340 0.360 990,000 354,850 0.3584 0.350 0.350 0.360 0.340 0.360 990,000 0.3584 -2.78%
2021-06-09 0 0.360 0.350 0.360 0.330 0.360 508,000 179,050 0.3525 0.360 0.350 0.360 0.330 0.360 508,000 0.3525 4.35%
2021-06-08 0 0.345 0.330 0.345 0.335 0.350 144,000 48,920 0.3397 0.345 0.330 0.345 0.335 0.350 144,000 0.3397 0.00%
2021-06-07 0 0.345 0.340 0.345 0.330 0.350 484,000 166,790 0.3446 0.345 0.340 0.345 0.330 0.350 484,000 0.3446 1.47%
2021-06-04 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - 0.00%
2021-06-03 0 0.340 0.330 0.340 0.330 0.345 214,000 72,470 0.3386 0.340 0.330 0.340 0.330 0.345 214,000 0.3386 3.03%
2021-06-02 0 0.330 0.330 0.335 0.325 0.335 336,000 109,460 0.3258 0.330 0.330 0.335 0.325 0.335 336,000 0.3258 1.54%
2021-06-01 0 0.325 0.320 0.335 0.325 0.340 212,000 68,930 0.3251 0.325 0.320 0.335 0.325 0.340 212,000 0.3251 0.00%
2021-05-31 0 0.325 0.315 0.330 0.300 0.330 268,000 84,030 0.3135 0.325 0.315 0.330 0.300 0.330 268,000 0.3135 0.00%
2021-05-28 0 0.325 0.320 0.325 0.315 0.325 124,000 39,590 0.3193 0.325 0.320 0.325 0.315 0.325 124,000 0.3193 0.00%
2021-05-27 0 0.325 0.325 0.335 0.325 0.325 106,000 34,450 0.3250 0.325 0.325 0.335 0.325 0.325 106,000 0.3250 0.00%
2021-05-26 0 0.325 0.320 0.325 0.320 0.325 202,000 65,150 0.3225 0.325 0.320 0.325 0.320 0.325 202,000 0.3225 -1.52%
2021-05-25 0 0.330 0.315 0.330 0.315 0.335 108,000 34,880 0.3230 0.330 0.315 0.330 0.315 0.335 108,000 0.3230 3.13%
2021-05-24 0 0.320 0.315 0.320 0.315 0.320 38,000 11,980 0.3153 0.320 0.315 0.320 0.315 0.320 38,000 0.3153 1.59%
2021-05-21 0 0.315 0.310 0.315 0.315 0.315 30,000 9,450 0.3150 0.315 0.310 0.315 0.315 0.315 30,000 0.3150 0.00%
2021-05-20 0 0.315 0.305 0.315 0.300 0.315 42,000 13,130 0.3126 0.315 0.305 0.315 0.300 0.315 42,000 0.3126 1.61%
2021-05-18 0 0.310 0.300 0.310 0.300 0.310 66,000 19,880 0.3012 0.310 0.300 0.310 0.300 0.310 66,000 0.3012 -1.59%
2021-05-17 0 0.315 0.300 0.315 0.295 0.315 24,000 7,120 0.2967 0.315 0.300 0.315 0.295 0.315 24,000 0.2967 0.00%
2021-05-14 0 0.315 0.300 0.315 0.300 0.305 222,000 67,130 0.3024 0.315 0.300 0.315 0.300 0.305 222,000 0.3024 -1.56%
2021-05-13 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2021-05-12 0 0.320 0.315 0.320 0.295 0.320 114,000 35,170 0.3085 0.320 0.315 0.320 0.295 0.320 114,000 0.3085 0.00%
2021-05-11 0 0.320 0.320 0.345 0.320 0.320 36,000 11,520 0.3200 0.320 0.320 0.345 0.320 0.320 36,000 0.3200 0.00%
2021-05-10 0 0.320 0.310 0.320 0.305 0.320 130,000 40,270 0.3098 0.320 0.310 0.320 0.305 0.320 130,000 0.3098 0.00%
2021-05-07 0 0.320 0.310 0.320 0.320 0.320 34,000 10,880 0.3200 0.320 0.310 0.320 0.320 0.320 34,000 0.3200 0.00%
2021-05-06 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2021-05-05 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2021-05-04 0 0.320 0.310 0.320 0.285 0.320 274,000 81,860 0.2988 0.320 0.310 0.320 0.285 0.320 274,000 0.2988 3.23%
2021-05-03 0 0.310 0.305 0.320 - - 0 0 - 0.310 0.305 0.320 - - 0 - 0.00%
2021-04-30 0 0.310 0.310 0.320 0.310 0.325 224,000 70,040 0.3127 0.310 0.310 0.320 0.310 0.325 224,000 0.3127 -3.12%
2021-04-29 0 0.320 0.310 0.325 0.310 0.320 480,000 149,550 0.3116 0.320 0.310 0.325 0.310 0.320 480,000 0.3116 0.00%
2021-04-28 0 0.320 0.310 0.325 - - 0 0 - 0.320 0.310 0.325 - - 0 - 0.00%
2021-04-27 0 0.320 0.315 0.325 0.310 0.325 90,000 27,950 0.3106 0.320 0.315 0.325 0.310 0.325 90,000 0.3106 3.23%
2021-04-26 0 0.310 0.310 0.340 0.310 0.310 210,000 65,100 0.3100 0.310 0.310 0.340 0.310 0.310 210,000 0.3100 0.00%
2021-04-23 0 0.310 0.305 0.310 0.310 0.320 162,000 50,840 0.3138 0.310 0.305 0.310 0.310 0.320 162,000 0.3138 -3.12%
2021-04-22 0 0.320 0.315 0.330 0.320 0.345 62,000 20,290 0.3273 0.320 0.315 0.330 0.320 0.345 62,000 0.3273 -1.54%
2021-04-21 0 0.325 0.325 0.335 0.325 0.335 104,000 33,820 0.3252 0.325 0.325 0.335 0.325 0.335 104,000 0.3252 0.00%
2021-04-20 0 0.325 0.325 0.335 0.320 0.330 212,000 68,100 0.3212 0.325 0.325 0.335 0.320 0.330 212,000 0.3212 1.56%
2021-04-19 0 0.320 0.320 0.335 0.315 0.320 150,000 47,500 0.3167 0.320 0.320 0.335 0.315 0.320 150,000 0.3167 -1.54%
2021-04-16 0 0.325 0.310 0.330 0.310 0.325 113,000 36,065 0.3192 0.325 0.310 0.330 0.310 0.325 113,000 0.3192 1.56%
2021-04-15 0 0.320 0.315 0.320 0.310 0.320 12,000 3,740 0.3117 0.320 0.315 0.320 0.310 0.320 12,000 0.3117 0.00%
2021-04-14 0 0.320 0.305 0.320 0.310 0.320 14,000 4,360 0.3114 0.320 0.305 0.320 0.310 0.320 14,000 0.3114 4.92%
2021-04-13 0 0.305 0.305 0.320 0.305 0.320 84,000 25,680 0.3057 0.305 0.305 0.320 0.305 0.320 84,000 0.3057 -3.17%
2021-04-12 0 0.315 0.310 0.315 0.315 0.320 62,000 19,730 0.3182 0.315 0.310 0.315 0.315 0.320 62,000 0.3182 -1.56%
2021-04-09 0 0.320 0.315 0.340 0.315 0.320 368,000 117,370 0.3189 0.320 0.315 0.340 0.315 0.320 368,000 0.3189 0.00%
2021-04-08 0 0.320 0.305 0.320 0.320 0.320 100,000 32,000 0.3200 0.320 0.305 0.320 0.320 0.320 100,000 0.3200 1.59%
2021-04-07 0 0.315 0.310 0.325 0.315 0.315 14,000 4,390 0.3136 0.315 0.310 0.325 0.315 0.315 14,000 0.3136 -3.08%
2021-04-01 0 0.325 0.325 0.335 0.315 0.325 130,000 41,470 0.3190 0.325 0.325 0.335 0.315 0.325 130,000 0.3190 0.00%
2021-03-31 0 0.325 0.310 0.325 0.310 0.325 52,000 16,150 0.3106 0.325 0.310 0.325 0.310 0.325 52,000 0.3106 0.00%
2021-03-30 0 0.325 0.315 0.325 0.310 0.325 60,000 18,630 0.3105 0.325 0.315 0.325 0.310 0.325 60,000 0.3105 4.84%
2021-03-29 0 0.310 0.310 0.325 - - 0 0 - 0.310 0.310 0.325 - - 0 - 0.00%
2021-03-26 0 0.310 0.310 0.320 0.310 0.320 38,000 11,800 0.3105 0.310 0.310 0.320 0.310 0.320 38,000 0.3105 -3.12%
2021-03-25 0 0.320 0.305 0.325 0.325 0.325 4,000 1,300 0.3250 0.320 0.305 0.325 0.325 0.325 4,000 0.3250 1.59%
2021-03-24 0 0.315 0.315 0.325 0.315 0.315 18,000 5,670 0.3150 0.315 0.315 0.325 0.315 0.315 18,000 0.3150 -3.08%
2021-03-23 0 0.325 0.325 0.330 0.325 0.325 42,000 13,650 0.3250 0.325 0.325 0.330 0.325 0.325 42,000 0.3250 0.00%
2021-03-22 0 0.325 0.315 0.325 0.315 0.325 6,000 1,910 0.3183 0.325 0.315 0.325 0.315 0.325 6,000 0.3183 -1.52%
2021-03-19 0 0.330 0.315 0.335 0.335 0.335 4,000 1,340 0.3350 0.330 0.315 0.335 0.335 0.335 4,000 0.3350 1.54%
2021-03-18 0 0.325 0.315 0.335 0.325 0.325 14,000 4,550 0.3250 0.325 0.315 0.335 0.325 0.325 14,000 0.3250 3.17%
2021-03-17 0 0.315 0.315 0.325 0.315 0.325 282,000 91,140 0.3232 0.315 0.315 0.325 0.315 0.325 282,000 0.3232 -1.56%
2021-03-16 0 0.320 0.320 0.330 0.320 0.345 174,000 57,310 0.3294 0.320 0.320 0.330 0.320 0.345 174,000 0.3294 -7.25%
2021-03-15 0 0.345 0.315 0.345 0.310 0.350 38,000 12,800 0.3368 0.345 0.315 0.345 0.310 0.350 38,000 0.3368 6.15%
2021-03-12 0 0.325 0.310 0.340 - - 0 0 - 0.325 0.310 0.340 - - 0 - 0.00%
2021-03-11 0 0.325 0.310 0.340 0.320 0.325 48,000 15,550 0.3240 0.325 0.310 0.340 0.320 0.325 48,000 0.3240 4.84%
2021-03-10 0 0.310 0.310 0.320 0.310 0.325 44,000 13,740 0.3123 0.310 0.310 0.320 0.310 0.325 44,000 0.3123 -4.62%
2021-03-09 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2021-03-08 0 0.325 0.310 0.325 0.315 0.340 76,000 24,550 0.3230 0.325 0.310 0.325 0.315 0.340 76,000 0.3230 0.00%
2021-03-05 0 0.325 0.310 0.330 0.310 0.350 582,000 188,950 0.3247 0.325 0.310 0.330 0.310 0.350 582,000 0.3247 4.84%
2021-03-04 0 0.310 0.305 0.330 0.305 0.335 398,000 126,580 0.3180 0.310 0.305 0.330 0.305 0.335 398,000 0.3180 1.64%
2021-03-03 0 0.305 0.305 0.315 0.305 0.330 78,000 23,920 0.3067 0.305 0.305 0.315 0.305 0.330 78,000 0.3067 0.00%
2021-03-02 0 0.305 0.300 0.305 0.300 0.325 706,000 214,670 0.3041 0.305 0.300 0.305 0.300 0.325 706,000 0.3041 -6.15%
2021-03-01 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2021-02-26 0 0.325 0.315 0.325 0.325 0.330 322,000 104,750 0.3253 0.325 0.315 0.325 0.325 0.330 322,000 0.3253 -2.99%
2021-02-25 0 0.335 0.320 0.340 0.315 0.350 494,000 167,290 0.3386 0.335 0.320 0.340 0.315 0.350 494,000 0.3386 4.69%
2021-02-24 0 0.320 0.305 0.320 0.305 0.320 470,000 145,620 0.3098 0.320 0.305 0.320 0.305 0.320 470,000 0.3098 -4.48%
2021-02-23 0 0.335 0.320 0.335 0.310 0.335 498,000 157,120 0.3155 0.335 0.320 0.335 0.310 0.335 498,000 0.3155 1.52%
2021-02-22 0 0.330 0.325 0.330 0.330 0.350 130,000 43,830 0.3372 0.330 0.325 0.330 0.330 0.350 130,000 0.3372 -5.71%
2021-02-19 0 0.350 0.330 0.350 0.330 0.350 342,000 116,780 0.3415 0.350 0.330 0.350 0.330 0.350 342,000 0.3415 0.00%
2021-02-18 0 0.350 0.340 0.355 0.340 0.360 1,066,000 371,020 0.3480 0.350 0.340 0.355 0.340 0.360 1,066,000 0.3480 1.45%
2021-02-17 0 0.345 0.340 0.345 0.310 0.345 698,000 232,410 0.3330 0.345 0.340 0.345 0.310 0.345 698,000 0.3330 6.15%
2021-02-16 0 0.325 0.310 0.325 0.310 0.325 938,000 302,190 0.3222 0.325 0.310 0.325 0.310 0.325 938,000 0.3222 4.84%
2021-02-11 0 0.310 0.300 0.310 0.300 0.310 250,000 75,500 0.3020 0.310 0.300 0.310 0.300 0.310 250,000 0.3020 0.00%
2021-02-10 0 0.310 0.310 0.315 0.295 0.315 64,000 19,880 0.3106 0.310 0.310 0.315 0.295 0.315 64,000 0.3106 0.00%
2021-02-09 0 0.310 0.300 0.310 0.310 0.310 18,000 5,580 0.3100 0.310 0.300 0.310 0.310 0.310 18,000 0.3100 0.00%
2021-02-08 0 0.310 0.295 0.310 0.285 0.310 148,000 43,610 0.2947 0.310 0.295 0.310 0.285 0.310 148,000 0.2947 1.64%
2021-02-05 0 0.305 0.300 0.305 0.285 0.320 282,000 82,950 0.2941 0.305 0.300 0.305 0.285 0.320 282,000 0.2941 -4.69%
2021-02-04 0 0.320 0.310 0.320 0.295 0.320 386,000 119,050 0.3084 0.320 0.310 0.320 0.295 0.320 386,000 0.3084 4.92%
2021-02-03 0 0.305 0.295 0.305 0.280 0.320 328,000 100,700 0.3070 0.305 0.295 0.305 0.280 0.320 328,000 0.3070 -4.69%
2021-02-02 0 0.320 0.315 0.330 0.315 0.320 512,000 163,270 0.3189 0.320 0.315 0.330 0.315 0.320 512,000 0.3189 1.59%
2021-02-01 0 0.315 0.310 0.320 0.310 0.315 52,000 16,220 0.3119 0.315 0.310 0.320 0.310 0.315 52,000 0.3119 1.61%
2021-01-29 0 0.310 0.305 0.320 0.310 0.310 102,000 31,620 0.3100 0.310 0.305 0.320 0.310 0.310 102,000 0.3100 -4.62%
2021-01-28 0 0.325 0.310 0.330 0.305 0.330 76,000 23,530 0.3096 0.325 0.310 0.330 0.305 0.330 76,000 0.3096 1.56%
2021-01-27 0 0.320 0.305 0.325 - - 0 0 - 0.320 0.305 0.325 - - 0 - -1.54%
2021-01-26 0 0.325 0.310 0.325 0.310 0.325 228,000 70,750 0.3103 0.325 0.310 0.325 0.310 0.325 228,000 0.3103 3.17%
2021-01-25 0 0.315 0.315 0.335 0.310 0.340 252,000 81,540 0.3236 0.315 0.315 0.335 0.310 0.340 252,000 0.3236 -3.08%
2021-01-22 0 0.325 0.315 0.340 0.325 0.335 64,000 21,400 0.3344 0.325 0.315 0.340 0.325 0.335 64,000 0.3344 -2.99%
2021-01-21 0 0.335 0.335 0.340 0.310 0.340 98,000 32,540 0.3320 0.335 0.335 0.340 0.310 0.340 98,000 0.3320 3.08%
2021-01-20 0 0.325 0.315 0.325 0.310 0.340 24,000 7,560 0.3150 0.325 0.315 0.325 0.310 0.340 24,000 0.3150 1.56%
2021-01-19 0 0.320 0.320 0.335 0.315 0.345 118,000 37,860 0.3208 0.320 0.320 0.335 0.315 0.345 118,000 0.3208 1.59%
2021-01-18 0 0.315 0.315 0.340 0.315 0.355 694,000 223,020 0.3214 0.315 0.315 0.340 0.315 0.355 694,000 0.3214 -4.55%
2021-01-15 0 0.330 0.345 0.360 0.325 0.360 368,000 122,040 0.3316 0.330 0.345 0.360 0.325 0.360 368,000 0.3316 -2.94%
2021-01-14 0 0.340 0.340 0.350 0.340 0.350 96,000 33,240 0.3463 0.340 0.340 0.350 0.340 0.350 96,000 0.3463 0.00%
2021-01-13 0 0.340 0.330 0.350 0.340 0.350 172,000 58,800 0.3419 0.340 0.330 0.350 0.340 0.350 172,000 0.3419 -5.56%
2021-01-12 0 0.360 0.355 0.360 0.350 0.360 724,000 259,820 0.3589 0.360 0.355 0.360 0.350 0.360 724,000 0.3589 2.86%
2021-01-11 0 0.350 0.350 0.360 0.330 0.375 2,998,000 1,062,220 0.3543 0.350 0.350 0.360 0.330 0.375 2,998,000 0.3543 6.06%
2021-01-08 0 0.330 0.325 0.330 0.285 0.375 4,352,000 1,415,980 0.3254 0.330 0.325 0.330 0.285 0.375 4,352,000 0.3254 13.79%
2021-01-07 0 0.290 0.275 0.290 0.270 0.290 240,000 65,320 0.2722 0.290 0.275 0.290 0.270 0.290 240,000 0.2722 3.57%
2021-01-06 0 0.280 0.280 0.285 0.280 0.285 380,000 107,560 0.2831 0.280 0.280 0.285 0.280 0.285 380,000 0.2831 3.70%
2021-01-05 0 0.270 0.270 0.280 0.270 0.280 44,000 12,300 0.2795 0.270 0.270 0.280 0.270 0.280 44,000 0.2795 -3.57%
2021-01-04 0 0.280 0.265 0.280 0.270 0.280 108,000 29,240 0.2707 0.280 0.265 0.280 0.270 0.280 108,000 0.2707 0.00%
2020-12-31 0 0.280 0.280 0.300 0.270 0.280 294,000 81,880 0.2785 0.280 0.280 0.300 0.270 0.280 294,000 0.2785 0.00%
2020-12-30 0 0.280 0.275 0.285 0.270 0.285 382,000 106,960 0.2800 0.280 0.275 0.285 0.270 0.285 382,000 0.2800 0.00%
2020-12-29 0 0.280 0.275 0.280 0.255 0.300 1,740,000 481,140 0.2765 0.280 0.275 0.280 0.255 0.300 1,740,000 0.2765 15.70%
2020-12-28 0 0.242 0.242 0.260 0.242 0.247 24,000 5,898 0.2458 0.242 0.242 0.260 0.242 0.247 24,000 0.2458 -2.02%
2020-12-24 0 0.247 0.247 0.260 0.247 0.248 200,000 49,420 0.2471 0.247 0.247 0.260 0.247 0.248 200,000 0.2471 0.00%
2020-12-23 0 0.247 0.247 0.255 0.247 0.250 184,000 45,940 0.2497 0.247 0.247 0.255 0.247 0.250 184,000 0.2497 -3.14%
2020-12-22 0 0.255 0.255 0.265 0.255 0.255 50,000 12,750 0.2550 0.255 0.255 0.265 0.255 0.255 50,000 0.2550 2.41%
2020-12-21 0 0.249 0.239 0.250 0.235 0.255 344,000 83,788 0.2436 0.249 0.239 0.250 0.235 0.255 344,000 0.2436 -2.35%
2020-12-18 0 0.255 0.250 0.255 0.250 0.260 372,000 95,870 0.2577 0.255 0.250 0.255 0.250 0.260 372,000 0.2577 -5.56%
2020-12-17 0 0.270 0.265 0.275 - - 0 0 - 0.270 0.265 0.275 - - 0 - 0.00%
2020-12-16 0 0.270 0.270 0.280 0.270 0.270 38,000 10,260 0.2700 0.270 0.270 0.280 0.270 0.270 38,000 0.2700 -1.82%
2020-12-15 0 0.275 0.275 0.280 0.265 0.280 658,000 176,470 0.2682 0.275 0.275 0.280 0.265 0.280 658,000 0.2682 -3.51%
2020-12-14 0 0.285 0.265 0.285 0.260 0.290 300,000 78,510 0.2617 0.285 0.265 0.285 0.260 0.290 300,000 0.2617 7.55%
2020-12-11 0 0.265 0.265 0.290 0.265 0.275 270,000 72,700 0.2693 0.265 0.265 0.290 0.265 0.275 270,000 0.2693 -3.64%
2020-12-10 0 0.275 0.265 0.275 0.270 0.275 106,000 28,810 0.2718 0.275 0.265 0.275 0.270 0.275 106,000 0.2718 1.85%
2020-12-09 0 0.270 0.265 0.270 0.270 0.275 242,000 65,850 0.2721 0.270 0.265 0.270 0.270 0.275 242,000 0.2721 -1.82%
2020-12-08 0 0.275 0.265 0.275 0.265 0.300 274,000 79,190 0.2890 0.275 0.265 0.275 0.265 0.300 274,000 0.2890 -1.79%
2020-12-07 0 0.280 0.280 0.285 0.250 0.320 840,000 241,140 0.2871 0.280 0.280 0.285 0.250 0.320 840,000 0.2871 5.66%
2020-12-04 0 0.265 0.265 0.280 0.245 0.290 1,296,000 354,970 0.2739 0.265 0.265 0.280 0.245 0.290 1,296,000 0.2739 -3.64%
2020-12-03 0 0.275 0.265 0.275 0.260 0.290 512,000 135,780 0.2652 0.275 0.265 0.275 0.260 0.290 512,000 0.2652 5.77%
2020-12-02 0 0.260 0.241 0.260 0.240 0.280 455,000 113,693 0.2499 0.260 0.241 0.260 0.240 0.280 455,000 0.2499 0.00%
2020-12-01 0 0.260 0.250 0.260 0.230 0.285 4,512,000 1,169,124 0.2591 0.260 0.250 0.260 0.230 0.285 4,512,000 0.2591 18.18%
2020-11-30 0 0.220 0.210 0.220 - - 0 0 - 0.220 0.210 0.220 - - 0 - -1.35%
2020-11-27 0 0.223 0.204 0.223 0.227 0.227 40,000 9,080 0.2270 0.223 0.204 0.223 0.227 0.227 40,000 0.2270 6.19%
2020-11-26 0 0.210 0.198 0.210 0.209 0.210 198,000 41,570 0.2099 0.210 0.198 0.210 0.209 0.210 198,000 0.2099 1.94%
2020-11-25 0 0.206 0.206 0.220 0.206 0.209 112,000 23,108 0.2063 0.206 0.206 0.220 0.206 0.209 112,000 0.2063 -1.44%
2020-11-24 0 0.209 0.195 0.220 - - 0 0 - 0.209 0.195 0.220 - - 0 - 0.00%
2020-11-23 0 0.209 0.196 0.209 0.209 0.210 92,000 19,256 0.2093 0.209 0.196 0.209 0.209 0.210 92,000 0.2093 0.00%
2020-11-20 0 0.209 0.203 0.218 0.209 0.220 26,000 5,526 0.2125 0.209 0.203 0.218 0.209 0.220 26,000 0.2125 -3.24%
2020-11-19 0 0.216 0.205 0.220 - - 0 0 - 0.216 0.205 0.220 - - 0 - 0.00%
2020-11-18 0 0.216 0.210 0.220 0.208 0.216 502,000 106,592 0.2123 0.216 0.210 0.220 0.208 0.216 502,000 0.2123 2.86%
2020-11-17 0 0.210 0.203 0.214 0.207 0.210 164,000 34,102 0.2079 0.210 0.203 0.214 0.207 0.210 164,000 0.2079 1.45%
2020-11-16 0 0.207 0.207 0.214 0.207 0.209 228,000 47,158 0.2068 0.207 0.207 0.214 0.207 0.209 228,000 0.2068 0.98%
2020-11-13 0 0.205 0.205 0.207 0.202 0.205 62,000 12,650 0.2040 0.205 0.205 0.207 0.202 0.205 62,000 0.2040 -3.30%
2020-11-12 0 0.212 0.202 0.214 0.200 0.212 866,000 175,664 0.2028 0.212 0.202 0.214 0.200 0.212 866,000 0.2028 -0.93%
2020-11-11 0 0.214 0.199 0.215 - - 0 0 - 0.214 0.199 0.215 - - 0 - 0.00%
2020-11-10 0 0.214 0.203 0.221 - - 0 0 - 0.214 0.203 0.221 - - 0 - 0.00%
2020-11-09 0 0.214 0.199 0.214 0.194 0.214 432,000 89,512 0.2072 0.214 0.199 0.214 0.194 0.214 432,000 0.2072 0.47%
2020-11-06 0 0.213 0.199 0.221 - - 0 0 - 0.213 0.199 0.221 - - 0 - 0.00%
2020-11-05 0 0.213 0.198 0.219 0.212 0.213 164,000 34,868 0.2126 0.213 0.198 0.219 0.212 0.213 164,000 0.2126 -0.93%
2020-11-04 0 0.215 0.197 0.217 - - 0 0 - 0.215 0.197 0.217 - - 0 - 0.00%
2020-11-03 0 0.215 0.200 0.215 0.193 0.215 52,000 10,080 0.1938 0.215 0.200 0.215 0.193 0.215 52,000 0.1938 7.50%
2020-11-02 0 0.200 0.200 0.216 0.198 0.200 70,000 13,948 0.1993 0.200 0.200 0.216 0.198 0.200 70,000 0.1993 0.00%
2020-10-30 0 0.200 0.200 0.225 0.200 0.201 24,000 4,804 0.2002 0.200 0.200 0.225 0.200 0.201 24,000 0.2002 -0.50%
2020-10-29 0 0.201 0.201 0.225 0.201 0.202 642,000 129,440 0.2016 0.201 0.201 0.225 0.201 0.202 642,000 0.2016 -1.95%
2020-10-28 0 0.205 0.205 0.225 - - 0 0 - 0.205 0.205 0.225 - - 0 - 0.00%
2020-10-27 0 0.205 0.205 0.220 0.203 0.213 180,000 36,800 0.2044 0.205 0.205 0.220 0.203 0.213 180,000 0.2044 -8.48%
2020-10-23 0 0.224 0.205 0.224 0.213 0.229 4,000 884 0.2210 0.224 0.205 0.224 0.213 0.229 4,000 0.2210 3.70%
2020-10-22 0 0.216 0.205 0.220 - - 0 0 - 0.216 0.205 0.220 - - 0 - 0.00%
2020-10-21 0 0.216 0.205 0.216 0.210 0.216 90,000 19,200 0.2133 0.216 0.205 0.216 0.210 0.216 90,000 0.2133 -1.82%
2020-10-20 0 0.220 0.204 0.220 0.208 0.220 4,000 856 0.2140 0.220 0.204 0.220 0.208 0.220 4,000 0.2140 0.00%
2020-10-19 0 0.220 0.202 0.220 0.229 0.234 8,000 1,842 0.2303 0.220 0.202 0.220 0.229 0.234 8,000 0.2303 2.33%
2020-10-16 0 0.215 0.202 0.215 0.201 0.215 136,000 27,464 0.2019 0.215 0.202 0.215 0.201 0.215 136,000 0.2019 5.91%
2020-10-15 0 0.203 0.202 0.218 0.203 0.203 10,000 2,030 0.2030 0.203 0.202 0.218 0.203 0.203 10,000 0.2030 0.00%
2020-10-14 0 0.203 0.200 0.217 0.203 0.203 104,000 21,112 0.2030 0.203 0.200 0.217 0.203 0.203 104,000 0.2030 -6.45%
2020-10-12 0 0.217 0.200 0.220 - - 0 0 - 0.217 0.200 0.220 - - 0 - 0.00%
2020-10-09 0 0.217 0.210 0.223 0.205 0.234 42,000 9,330 0.2221 0.217 0.210 0.223 0.205 0.234 42,000 0.2221 5.85%
2020-10-08 0 0.205 0.205 0.250 0.200 0.202 118,000 23,624 0.2002 0.205 0.205 0.250 0.200 0.202 118,000 0.2002 0.49%
2020-10-07 0 0.204 0.201 0.400 0.202 0.207 328,000 66,650 0.2032 0.204 0.201 0.400 0.202 0.207 328,000 0.2032 0.49%
2020-10-06 0 0.203 0.200 - 0.198 0.200 62,000 12,500 0.2016 0.203 0.200 - 0.198 0.200 62,000 0.2016 -1.93%
2020-10-05 0 0.207 0.207 0.213 0.205 0.213 26,000 5,474 0.2105 0.207 0.207 0.213 0.205 0.213 26,000 0.2105 -1.43%
2020-09-30 0 0.210 0.196 0.210 - - 0 0 - 0.210 0.196 0.210 - - 0 - 0.00%
2020-09-29 0 0.210 0.200 0.210 0.200 0.212 110,000 22,116 0.2011 0.210 0.200 0.210 0.200 0.212 110,000 0.2011 -2.33%
2020-09-28 0 0.215 0.208 0.215 0.200 0.215 46,000 9,480 0.2061 0.215 0.208 0.215 0.200 0.215 46,000 0.2061 0.00%
2020-09-25 0 0.215 0.207 0.215 0.208 0.220 348,000 73,214 0.2104 0.215 0.207 0.215 0.208 0.220 348,000 0.2104 -2.27%
2020-09-24 0 0.220 0.218 0.220 - - 0 0 - 0.220 0.218 0.220 - - 0 - 0.00%
2020-09-23 0 0.220 0.209 0.220 0.207 0.220 182,000 38,960 0.2141 0.220 0.209 0.220 0.207 0.220 182,000 0.2141 5.77%
2020-09-22 0 0.208 0.208 0.218 0.208 0.215 1,058,000 222,624 0.2104 0.208 0.208 0.218 0.208 0.215 1,058,000 0.2104 -7.56%
2020-09-21 0 0.225 0.216 0.222 0.217 0.231 268,000 59,424 0.2217 0.225 0.216 0.222 0.217 0.231 268,000 0.2217 -6.25%
2020-09-18 0 0.240 0.225 0.245 0.237 0.260 124,000 29,726 0.2397 0.240 0.225 0.245 0.237 0.260 124,000 0.2397 0.84%
2020-09-17 0 0.238 0.221 0.238 0.235 0.242 60,000 14,280 0.2380 0.238 0.221 0.238 0.235 0.242 60,000 0.2380 1.28%
2020-09-16 0 0.235 0.225 0.238 0.215 0.240 222,000 49,798 0.2243 0.235 0.225 0.238 0.215 0.240 222,000 0.2243 5.86%
2020-09-15 0 0.222 0.226 0.237 0.219 0.223 62,000 13,658 0.2203 0.222 0.226 0.237 0.219 0.223 62,000 0.2203 -1.77%
2020-09-14 0 0.226 0.218 0.232 0.218 0.239 1,034,000 230,788 0.2232 0.226 0.218 0.232 0.218 0.239 1,034,000 0.2232 -6.61%
2020-09-11 0 0.242 0.242 0.245 0.230 0.330 11,462,000 3,128,050 0.2729 0.242 0.242 0.245 0.230 0.330 11,462,000 0.2729 12.04%
2020-09-10 0 0.216 0.213 0.216 0.201 0.216 676,000 138,716 0.2052 0.216 0.213 0.216 0.201 0.216 676,000 0.2052 7.46%
2020-09-09 0 0.201 0.200 0.206 0.201 0.202 314,000 63,154 0.2011 0.201 0.200 0.206 0.201 0.202 314,000 0.2011 -0.50%
2020-09-08 0 0.202 0.202 0.205 0.202 0.205 70,000 14,304 0.2043 0.202 0.202 0.205 0.202 0.205 70,000 0.2043 -0.98%
2020-09-07 0 0.204 0.201 0.204 - - 202,000 40,652 0.2012 0.204 0.201 0.204 - - 202,000 0.2012 -0.49%
2020-09-04 0 0.205 0.205 0.208 - - 0 0 - 0.205 0.205 0.208 - - 0 - 0.99%
2020-09-03 0 0.203 0.203 0.210 0.203 0.206 68,000 13,894 0.2043 0.203 0.203 0.210 0.203 0.206 68,000 0.2043 1.00%
2020-09-02 0 0.201 0.201 0.206 0.201 0.206 264,000 53,232 0.2016 0.201 0.201 0.206 0.201 0.206 264,000 0.2016 0.00%
2020-09-01 0 0.201 0.200 0.206 0.201 0.201 20,000 4,020 0.2010 0.201 0.200 0.206 0.201 0.201 20,000 0.2010 -1.95%
2020-08-31 0 0.205 0.205 0.212 0.200 0.213 268,000 54,768 0.2044 0.205 0.205 0.212 0.200 0.213 268,000 0.2044 1.49%
2020-08-28 0 0.202 0.201 0.211 0.202 0.203 108,000 21,852 0.2023 0.202 0.201 0.211 0.202 0.203 108,000 0.2023 -2.88%
2020-08-27 0 0.208 0.203 0.208 0.213 0.213 144,000 29,972 0.2081 0.208 0.203 0.208 0.213 0.213 144,000 0.2081 2.97%
2020-08-26 0 0.202 0.202 0.209 0.200 0.215 390,000 81,406 0.2087 0.202 0.202 0.209 0.200 0.215 390,000 0.2087 -0.98%
2020-08-25 0 0.204 0.202 0.205 0.196 0.204 566,000 112,112 0.1981 0.204 0.202 0.205 0.196 0.204 566,000 0.1981 3.03%
2020-08-24 0 0.198 0.197 0.201 0.198 0.198 20,000 3,960 0.1980 0.198 0.197 0.201 0.198 0.198 20,000 0.1980 -1.00%
2020-08-21 0 0.200 0.200 0.203 0.200 0.200 10,000 2,000 0.2000 0.200 0.200 0.203 0.200 0.200 10,000 0.2000 -1.96%
2020-08-20 0 0.204 0.201 0.205 0.201 0.204 194,000 39,316 0.2027 0.204 0.201 0.205 0.201 0.204 194,000 0.2027 -7.27%
2020-08-19 0 0.220 0.197 0.220 0.198 0.220 54,000 10,770 0.1994 0.220 0.197 0.220 0.198 0.220 54,000 0.1994 10.00%
2020-08-18 0 0.200 0.199 0.200 - - 0 0 - 0.200 0.199 0.200 - - 0 - -2.44%
2020-08-17 0 0.205 0.197 0.205 0.197 0.205 102,000 20,386 0.1999 0.205 0.197 0.205 0.197 0.205 102,000 0.1999 0.49%
2020-08-14 0 0.204 0.202 0.204 0.195 0.215 64,000 12,886 0.2013 0.204 0.202 0.204 0.195 0.215 64,000 0.2013 2.00%
2020-08-13 0 0.200 0.196 0.200 0.200 0.200 40,000 8,000 0.2000 0.200 0.196 0.200 0.200 0.200 40,000 0.2000 0.00%
2020-08-12 0 0.200 0.196 0.200 0.196 0.200 32,000 6,300 0.1969 0.200 0.196 0.200 0.196 0.200 32,000 0.1969 0.00%
2020-08-11 0 0.200 0.200 0.202 0.197 0.200 270,000 53,580 0.1984 0.200 0.200 0.202 0.197 0.200 270,000 0.1984 0.00%
2020-08-10 0 0.200 0.198 0.200 0.196 0.202 162,000 32,146 0.1984 0.200 0.198 0.200 0.196 0.202 162,000 0.1984 -1.48%
2020-08-07 0 0.203 0.199 0.203 0.198 0.203 102,000 20,208 0.1981 0.203 0.199 0.203 0.198 0.203 102,000 0.1981 -0.98%
2020-08-06 0 0.205 0.201 0.205 0.200 0.205 328,000 65,654 0.2002 0.205 0.201 0.205 0.200 0.205 328,000 0.2002 -1.44%
2020-08-05 0 0.208 0.201 0.208 - - 0 0 - 0.208 0.201 0.208 - - 0 - -1.89%
2020-08-04 0 0.212 0.201 0.218 0.199 0.212 138,000 27,634 0.2002 0.212 0.201 0.218 0.199 0.212 138,000 0.2002 1.44%
2020-08-03 0 0.209 0.200 0.212 0.202 0.212 150,000 30,358 0.2024 0.209 0.200 0.212 0.202 0.212 150,000 0.2024 2.96%
2020-07-31 0 0.203 0.199 0.203 - - 0 0 - 0.203 0.199 0.203 - - 0 - 0.00%
2020-07-30 0 0.203 0.200 0.203 0.198 0.203 24,000 4,772 0.1988 0.203 0.200 0.203 0.198 0.203 24,000 0.1988 2.53%
2020-07-29 0 0.198 0.198 0.203 0.198 0.198 20,000 3,960 0.1980 0.198 0.198 0.203 0.198 0.198 20,000 0.1980 -2.46%
2020-07-28 0 0.203 0.203 0.205 0.203 0.203 36,000 7,276 0.2021 0.203 0.203 0.205 0.203 0.203 36,000 0.2021 -1.93%
2020-07-27 0 0.207 0.199 0.210 - - 0 0 - 0.207 0.199 0.210 - - 0 - 0.00%
2020-07-24 0 0.207 0.207 0.210 0.198 0.207 302,000 62,134 0.2057 0.207 0.207 0.210 0.198 0.207 302,000 0.2057 -0.48%
2020-07-23 0 0.208 0.197 0.209 0.198 0.208 6,000 1,226 0.2043 0.208 0.197 0.209 0.198 0.208 6,000 0.2043 5.58%
2020-07-22 0 0.197 0.197 0.207 0.196 0.215 126,000 25,096 0.1992 0.197 0.197 0.207 0.196 0.215 126,000 0.1992 -1.99%
2020-07-21 0 0.201 0.201 0.214 0.200 0.202 150,000 30,026 0.2002 0.201 0.201 0.214 0.200 0.202 150,000 0.2002 -4.29%
2020-07-20 0 0.210 0.200 0.210 0.200 0.220 210,000 42,060 0.2003 0.210 0.200 0.210 0.200 0.220 210,000 0.2003 6.60%
2020-07-17 0 0.197 0.197 0.200 0.195 0.198 88,000 17,260 0.1961 0.197 0.197 0.200 0.195 0.198 88,000 0.1961 0.00%
2020-07-16 0 0.197 0.196 0.199 0.197 0.198 130,000 25,614 0.1970 0.197 0.196 0.199 0.197 0.198 130,000 0.1970 -5.29%
2020-07-15 0 0.208 0.204 0.208 0.204 0.209 154,000 31,868 0.2069 0.208 0.204 0.208 0.204 0.209 154,000 0.2069 1.46%
2020-07-14 0 0.205 0.198 0.205 0.205 0.205 500,000 102,500 0.2050 0.205 0.198 0.205 0.205 0.205 500,000 0.2050 0.00%
2020-07-13 0 0.205 0.197 0.207 0.205 0.210 84,000 17,398 0.2071 0.205 0.197 0.207 0.205 0.210 84,000 0.2071 -3.30%
2020-07-10 0 0.212 0.195 0.212 0.195 0.212 240,000 49,114 0.2046 0.212 0.195 0.212 0.195 0.212 240,000 0.2046 3.41%
2020-07-09 0 0.205 0.199 0.205 0.205 0.205 10,000 2,050 0.2050 0.205 0.199 0.205 0.205 0.205 10,000 0.2050 -0.97%
2020-07-08 0 0.207 0.205 0.207 0.207 0.208 200,000 41,500 0.2075 0.207 0.205 0.207 0.207 0.208 200,000 0.2075 -1.90%
2020-07-07 0 0.211 0.200 0.211 0.212 0.212 64,000 12,824 0.2004 0.211 0.200 0.211 0.212 0.212 64,000 0.2004 5.50%
2020-07-06 0 0.200 0.200 0.206 0.191 0.215 734,000 143,698 0.1958 0.200 0.200 0.206 0.191 0.215 734,000 0.1958 0.00%
2020-07-03 0 0.200 0.194 0.200 - - 0 0 - 0.200 0.194 0.200 - - 0 - -4.31%
2020-07-02 0 0.209 0.196 0.210 0.192 0.209 204,000 39,990 0.1960 0.209 0.196 0.210 0.192 0.209 204,000 0.1960 -0.48%
2020-06-30 0 0.210 0.198 0.215 - - 0 0 - 0.210 0.198 0.215 - - 0 - -2.78%
2020-06-29 0 0.216 0.198 0.220 - - 0 0 - 0.216 0.198 0.220 - - 0 - -0.46%
2020-06-26 0 0.217 0.198 0.220 0.191 0.219 32,000 6,186 0.1933 0.217 0.198 0.220 0.191 0.219 32,000 0.1933 1.88%
2020-06-24 0 0.213 0.200 0.224 0.197 0.213 6,000 1,248 0.2080 0.213 0.200 0.224 0.197 0.213 6,000 0.2080 8.12%
2020-06-23 0 0.197 0.197 0.220 0.197 0.197 10,000 1,970 0.1970 0.197 0.197 0.220 0.197 0.197 10,000 0.1970 0.51%
2020-06-22 0 0.196 0.196 0.210 0.195 0.198 194,000 38,040 0.1961 0.196 0.196 0.210 0.195 0.198 194,000 0.1961 -6.67%
2020-06-19 0 0.210 0.208 0.215 0.208 0.215 208,000 44,434 0.2136 0.210 0.208 0.215 0.208 0.215 208,000 0.2136 0.00%
2020-06-18 0 0.210 0.201 0.210 0.198 0.210 134,000 28,040 0.2093 0.210 0.201 0.210 0.198 0.210 134,000 0.2093 7.14%
2020-06-17 0 0.196 0.195 0.200 0.196 0.196 8,000 1,568 0.1960 0.196 0.195 0.200 0.196 0.196 8,000 0.1960 0.00%
2020-06-16 0 0.196 0.196 0.207 0.196 0.196 40,000 7,840 0.1960 0.196 0.196 0.207 0.196 0.196 40,000 0.1960 -5.77%
2020-06-15 0 0.208 0.196 0.209 - - 0 0 - 0.208 0.196 0.209 - - 0 - -0.95%
2020-06-12 0 0.210 0.194 0.210 - - 0 0 - 0.210 0.194 0.210 - - 0 - 0.00%
2020-06-11 0 0.210 0.196 0.210 0.195 0.220 90,000 18,072 0.2008 0.210 0.196 0.210 0.195 0.220 90,000 0.2008 3.96%
2020-06-10 0 0.202 0.196 0.202 0.202 0.202 60,000 12,120 0.2020 0.202 0.196 0.202 0.202 0.202 60,000 0.2020 1.00%
2020-06-09 0 0.200 0.197 0.200 0.200 0.204 218,000 43,802 0.2009 0.200 0.197 0.200 0.200 0.204 218,000 0.2009 -0.50%
2020-06-08 0 0.201 0.200 0.201 0.196 0.201 768,000 154,108 0.2007 0.201 0.200 0.201 0.196 0.201 768,000 0.2007 0.50%
2020-06-05 0 0.200 0.194 0.210 0.194 0.210 150,000 30,864 0.2058 0.200 0.194 0.210 0.194 0.210 150,000 0.2058 3.09%
2020-06-04 0 0.194 0.194 0.213 0.193 0.212 66,000 13,156 0.1993 0.194 0.194 0.213 0.193 0.212 66,000 0.1993 -4.90%
2020-06-03 0 0.204 0.195 0.204 0.191 0.205 210,000 41,846 0.1993 0.204 0.195 0.204 0.191 0.205 210,000 0.1993 0.49%
2020-06-02 0 0.203 0.200 0.205 0.200 0.214 340,000 68,608 0.2018 0.203 0.200 0.205 0.200 0.214 340,000 0.2018 -4.25%
2020-06-01 0 0.212 0.203 0.219 0.212 0.220 112,000 24,510 0.2188 0.212 0.203 0.219 0.212 0.220 112,000 0.2188 -3.64%
2020-05-29 0 0.220 0.210 0.220 0.210 0.227 72,000 15,544 0.2159 0.220 0.210 0.220 0.210 0.227 72,000 0.2159 4.27%
2020-05-28 0 0.211 0.211 0.219 0.210 0.219 94,000 19,846 0.2111 0.211 0.211 0.219 0.210 0.219 94,000 0.2111 -3.65%
2020-05-27 0 0.219 0.213 0.219 0.210 0.221 16,000 3,406 0.2129 0.219 0.213 0.219 0.210 0.221 16,000 0.2129 0.00%
2020-05-26 0 0.219 0.211 0.221 0.210 0.219 102,000 21,502 0.2108 0.219 0.211 0.221 0.210 0.219 102,000 0.2108 -4.78%
2020-05-25 0 0.230 0.222 0.245 0.210 0.230 164,000 36,458 0.2223 0.230 0.222 0.245 0.210 0.230 164,000 0.2223 2.22%
2020-05-22 0 0.225 0.225 0.230 0.215 0.225 504,000 111,050 0.2203 0.225 0.225 0.230 0.215 0.225 504,000 0.2203 0.00%
2020-05-21 0 0.225 0.221 0.240 0.225 0.225 118,000 26,550 0.2250 0.225 0.221 0.240 0.225 0.225 118,000 0.2250 0.00%
2020-05-20 0 0.225 0.224 0.225 0.220 0.226 62,000 13,898 0.2242 0.225 0.224 0.225 0.220 0.226 62,000 0.2242 -5.46%
2020-05-19 0 0.238 0.222 0.238 - - 0 0 - 0.238 0.222 0.238 - - 0 - 0.00%
2020-05-18 0 0.238 0.221 0.238 0.238 0.238 6,000 1,428 0.2380 0.238 0.221 0.238 0.238 0.238 6,000 0.2380 3.03%
2020-05-15 0 0.231 0.220 0.238 - - 0 0 - 0.231 0.220 0.238 - - 0 - 0.00%
2020-05-14 0 0.231 0.223 0.247 - - 0 0 - 0.231 0.223 0.247 - - 0 - 0.00%
2020-05-13 0 0.231 0.230 0.246 0.231 0.231 10,000 2,310 0.2310 0.231 0.230 0.246 0.231 0.231 10,000 0.2310 -6.10%
2020-05-12 0 0.246 0.223 0.246 - - 0 0 - 0.246 0.223 0.246 - - 0 - -0.40%
2020-05-11 0 0.247 0.228 0.247 - - 0 0 - 0.247 0.228 0.247 - - 0 - -0.40%
2020-05-08 0 0.248 0.226 0.248 - - 0 0 - 0.248 0.226 0.248 - - 0 - 0.00%
2020-05-07 0 0.248 0.221 0.248 - - 0 0 - 0.248 0.221 0.248 - - 0 - 0.00%
2020-05-06 0 0.248 0.240 0.248 0.240 0.250 496,000 122,414 0.2468 0.248 0.240 0.248 0.240 0.250 496,000 0.2468 -0.80%
2020-05-05 0 0.250 0.240 0.250 0.233 0.275 48,000 11,800 0.2458 0.250 0.240 0.250 0.233 0.275 48,000 0.2458 7.30%
2020-05-04 0 0.233 0.219 0.233 - - 0 0 - 0.233 0.219 0.233 - - 0 - 0.00%
2020-04-29 0 0.233 0.211 0.233 - - 0 0 - 0.233 0.211 0.233 - - 0 - 0.00%
2020-04-28 0 0.233 0.220 0.233 - - 0 0 - 0.233 0.220 0.233 - - 0 - 0.00%
2020-04-27 0 0.233 0.221 0.234 0.233 0.233 8,000 1,864 0.2330 0.233 0.221 0.234 0.233 0.233 8,000 0.2330 -1.69%
2020-04-24 0 0.237 0.220 0.238 0.221 0.237 12,000 2,684 0.2237 0.237 0.220 0.238 0.221 0.237 12,000 0.2237 6.28%
2020-04-23 0 0.223 0.223 0.238 0.222 0.223 8,000 1,778 0.2223 0.223 0.223 0.238 0.222 0.223 8,000 0.2223 0.90%
2020-04-22 0 0.221 0.220 0.237 - - 0 0 - 0.221 0.220 0.237 - - 0 - 0.00%
2020-04-21 0 0.221 0.221 0.230 0.220 0.238 226,000 50,808 0.2248 0.221 0.221 0.230 0.220 0.238 226,000 0.2248 -7.14%
2020-04-20 0 0.238 0.238 0.248 - - 0 0 - 0.238 0.238 0.248 - - 0 - 0.00%
2020-04-17 0 0.238 0.238 0.248 0.236 0.248 134,000 31,780 0.2372 0.238 0.238 0.248 0.236 0.248 134,000 0.2372 -8.46%
2020-04-16 0 0.260 0.244 0.265 - - 0 0 - 0.260 0.244 0.265 - - 0 - 0.00%
2020-04-15 0 0.260 0.243 0.265 - - 0 0 - 0.260 0.243 0.265 - - 0 - 0.00%
2020-04-14 0 0.260 0.243 0.265 0.243 0.260 34,000 8,356 0.2458 0.260 0.243 0.265 0.243 0.260 34,000 0.2458 7.00%
2020-04-09 0 0.243 0.243 0.255 0.242 0.243 202,000 49,084 0.2430 0.243 0.243 0.255 0.242 0.243 202,000 0.2430 -6.54%
2020-04-08 0 0.260 0.245 0.290 0.260 0.260 100,000 26,000 0.2600 0.260 0.245 0.290 0.260 0.260 100,000 0.2600 0.00%
2020-04-07 0 0.260 0.250 0.260 0.235 0.275 280,000 72,292 0.2582 0.260 0.250 0.260 0.235 0.275 280,000 0.2582 6.12%
2020-04-06 0 0.245 0.242 0.245 0.245 0.249 110,000 27,366 0.2488 0.245 0.242 0.245 0.245 0.249 110,000 0.2488 -1.61%
2020-04-03 0 0.249 0.249 0.265 0.249 0.275 22,000 5,618 0.2554 0.249 0.249 0.265 0.249 0.275 22,000 0.2554 -11.07%
2020-04-02 0 0.280 0.246 0.280 0.270 0.280 50,000 13,650 0.2730 0.280 0.246 0.280 0.270 0.280 50,000 0.2730 7.69%
2020-04-01 0 0.260 0.244 0.265 - - 0 0 - 0.260 0.244 0.265 - - 0 - 0.00%
2020-03-31 0 0.260 0.242 0.260 0.260 0.260 30,000 7,800 0.2600 0.260 0.242 0.260 0.260 0.260 30,000 0.2600 0.00%
2020-03-30 0 0.260 0.244 0.260 0.260 0.260 4,000 1,040 0.2600 0.260 0.244 0.260 0.260 0.260 4,000 0.2600 0.00%
2020-03-27 0 0.260 0.249 0.265 0.260 0.265 40,000 10,500 0.2625 0.260 0.249 0.265 0.260 0.265 40,000 0.2625 -1.89%
2020-03-26 0 0.265 0.246 0.265 - - 0 0 - 0.265 0.246 0.265 - - 0 - -1.85%
2020-03-25 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - -1.82%
2020-03-24 0 0.275 0.247 0.280 0.243 0.275 108,000 26,506 0.2454 0.275 0.247 0.280 0.243 0.275 108,000 0.2454 -1.79%
2020-03-23 0 0.280 0.255 0.280 0.240 0.280 88,000 21,782 0.2475 0.280 0.255 0.280 0.240 0.280 88,000 0.2475 7.69%
2020-03-20 0 0.260 0.246 0.260 0.241 0.260 48,000 12,084 0.2518 0.260 0.246 0.260 0.241 0.260 48,000 0.2518 0.00%
2020-03-19 0 0.260 0.236 0.260 0.250 0.275 94,000 23,680 0.2519 0.260 0.236 0.260 0.250 0.275 94,000 0.2519 -3.70%
2020-03-18 0 0.270 0.255 0.270 0.275 0.275 40,000 11,000 0.2750 0.270 0.255 0.270 0.275 0.275 40,000 0.2750 0.00%
2020-03-17 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2020-03-16 0 0.270 0.260 0.270 0.255 0.280 168,000 44,170 0.2629 0.270 0.260 0.270 0.255 0.280 168,000 0.2629 -1.82%
2020-03-13 0 0.275 0.260 0.275 0.260 0.285 374,000 99,020 0.2648 0.275 0.260 0.275 0.260 0.285 374,000 0.2648 -3.51%
2020-03-12 0 0.285 0.265 0.285 0.290 0.290 120,000 34,800 0.2900 0.285 0.265 0.285 0.290 0.290 120,000 0.2900 0.00%
2020-03-11 0 0.285 0.280 0.320 0.285 0.285 12,000 3,420 0.2850 0.285 0.280 0.320 0.285 0.285 12,000 0.2850 -3.39%
2020-03-10 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2020-03-09 0 0.295 0.295 0.300 0.295 0.300 86,000 25,670 0.2985 0.295 0.295 0.300 0.295 0.300 86,000 0.2985 -9.23%
2020-03-06 0 0.325 0.295 0.325 - - 0 0 - 0.325 0.295 0.325 - - 0 - 0.00%
2020-03-05 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - -1.52%
2020-03-04 0 0.330 0.310 0.330 0.300 0.340 136,000 41,320 0.3038 0.330 0.310 0.330 0.300 0.340 136,000 0.3038 6.45%
2020-03-03 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - -4.62%
2020-03-02 0 0.325 0.300 0.325 0.275 0.325 34,000 10,060 0.2959 0.325 0.300 0.325 0.275 0.325 34,000 0.2959 1.56%
2020-02-28 0 0.320 0.295 0.335 0.320 0.320 40,000 12,800 0.3200 0.320 0.295 0.335 0.320 0.320 40,000 0.3200 -1.54%
2020-02-27 0 0.325 0.310 0.330 - - 0 0 - 0.325 0.310 0.330 - - 0 - 0.00%
2020-02-26 0 0.325 0.310 0.325 0.325 0.330 124,000 40,430 0.3260 0.325 0.310 0.325 0.325 0.330 124,000 0.3260 1.56%
2020-02-25 0 0.320 0.320 0.335 0.305 0.310 162,000 49,780 0.3073 0.320 0.320 0.335 0.305 0.310 162,000 0.3073 -1.54%
2020-02-24 0 0.325 0.325 0.340 0.325 0.330 48,000 15,590 0.3248 0.325 0.325 0.340 0.325 0.330 48,000 0.3248 -9.72%
2020-02-21 0 0.360 0.330 0.360 0.330 0.360 110,000 38,530 0.3503 0.360 0.330 0.360 0.330 0.360 110,000 0.3503 9.09%
2020-02-20 0 0.330 0.330 0.340 0.305 0.335 226,000 73,210 0.3239 0.330 0.330 0.340 0.305 0.335 226,000 0.3239 -5.71%
2020-02-19 0 0.350 0.335 0.355 0.350 0.350 8,000 2,800 0.3500 0.350 0.335 0.355 0.350 0.350 8,000 0.3500 0.00%
2020-02-18 0 0.350 0.350 0.355 0.350 0.350 436,000 152,600 0.3500 0.350 0.350 0.355 0.350 0.350 436,000 0.3500 -1.41%
2020-02-17 0 0.355 0.330 0.355 0.350 0.355 14,000 4,920 0.3514 0.355 0.330 0.355 0.350 0.355 14,000 0.3514 1.43%
2020-02-14 0 0.350 0.340 0.350 0.340 0.360 34,000 11,870 0.3491 0.350 0.340 0.350 0.340 0.360 34,000 0.3491 -2.78%
2020-02-13 0 0.360 0.340 0.360 0.335 0.365 116,000 39,290 0.3387 0.360 0.340 0.360 0.335 0.365 116,000 0.3387 -2.70%
2020-02-12 0 0.370 0.335 0.370 0.320 0.375 434,000 145,270 0.3347 0.370 0.335 0.370 0.320 0.375 434,000 0.3347 4.23%
2020-02-11 0 0.355 0.345 0.355 0.335 0.390 342,000 122,270 0.3575 0.355 0.345 0.355 0.335 0.390 342,000 0.3575 -5.33%
2020-02-10 0 0.375 0.360 0.375 0.330 0.405 2,040,000 742,780 0.3641 0.375 0.360 0.375 0.330 0.405 2,040,000 0.3641 1.35%
2020-02-07 0 0.370 0.365 0.370 0.325 0.375 1,310,000 449,500 0.3431 0.370 0.365 0.370 0.325 0.375 1,310,000 0.3431 15.63%
2020-02-06 0 0.320 0.285 0.320 0.305 0.320 100,000 30,960 0.3096 0.320 0.285 0.320 0.305 0.320 100,000 0.3096 3.23%
2020-02-05 0 0.310 0.275 0.315 0.310 0.310 50,000 15,500 0.3100 0.310 0.275 0.315 0.310 0.310 50,000 0.3100 -3.12%
2020-02-04 0 0.320 0.285 0.320 0.290 0.330 42,000 13,420 0.3195 0.320 0.285 0.320 0.290 0.330 42,000 0.3195 16.36%
2020-02-03 0 0.275 0.245 0.285 - - 0 0 - 0.275 0.245 0.285 - - 0 - 0.00%
2020-01-31 0 0.275 0.275 0.280 0.255 0.275 146,000 38,140 0.2612 0.275 0.275 0.280 0.255 0.275 146,000 0.2612 0.00%
2020-01-30 0 0.275 0.275 0.285 0.275 0.280 148,000 41,200 0.2784 0.275 0.275 0.285 0.275 0.280 148,000 0.2784 -3.51%
2020-01-29 0 0.285 0.285 0.295 0.285 0.295 532,000 154,280 0.2900 0.285 0.285 0.295 0.285 0.295 532,000 0.2900 -3.39%
2020-01-24 0 0.295 0.295 0.310 - - 0 0 - 0.295 0.295 0.310 - - 0 - 0.00%
2020-01-23 0 0.295 0.290 0.295 0.290 0.295 58,000 16,920 0.2917 0.295 0.290 0.295 0.290 0.295 58,000 0.2917 1.72%
2020-01-22 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2020-01-21 0 0.290 0.290 0.300 0.290 0.290 140,000 40,570 0.2898 0.290 0.290 0.300 0.290 0.290 140,000 0.2898 -6.45%
2020-01-20 0 0.310 0.300 0.310 0.310 0.310 2,000 620 0.3100 0.310 0.300 0.310 0.310 0.310 2,000 0.3100 5.08%
2020-01-17 0 0.295 0.295 0.305 0.285 0.295 54,000 15,580 0.2885 0.295 0.295 0.305 0.285 0.295 54,000 0.2885 -4.84%
2020-01-16 0 0.310 0.295 0.310 0.290 0.310 206,000 63,520 0.3083 0.310 0.295 0.310 0.290 0.310 206,000 0.3083 6.90%
2020-01-15 0 0.290 0.290 0.300 0.280 0.300 24,000 6,940 0.2892 0.290 0.290 0.300 0.280 0.300 24,000 0.2892 -7.94%
2020-01-14 0 0.315 0.300 0.315 0.300 0.315 52,000 16,050 0.3087 0.315 0.300 0.315 0.300 0.315 52,000 0.3087 5.00%
2020-01-13 0 0.300 0.295 0.300 0.300 0.300 30,000 9,000 0.3000 0.300 0.295 0.300 0.300 0.300 30,000 0.3000 -1.64%
2020-01-10 0 0.305 0.300 0.310 0.305 0.305 62,000 18,910 0.3050 0.305 0.300 0.310 0.305 0.305 62,000 0.3050 -4.69%
2020-01-09 0 0.320 0.285 0.325 - - 0 0 - 0.320 0.285 0.325 - - 0 - 0.00%
2020-01-08 0 0.320 0.290 0.320 0.310 0.320 10,000 3,120 0.3120 0.320 0.290 0.320 0.310 0.320 10,000 0.3120 6.67%
2020-01-07 0 0.300 0.280 0.320 0.275 0.320 96,000 29,230 0.3045 0.300 0.280 0.320 0.275 0.320 96,000 0.3045 -4.76%
2020-01-06 0 0.315 0.290 0.330 0.290 0.320 64,000 18,670 0.2917 0.315 0.290 0.330 0.290 0.320 64,000 0.2917 8.62%
2020-01-03 0 0.290 0.290 0.320 0.290 0.290 28,000 8,120 0.2900 0.290 0.290 0.320 0.290 0.290 28,000 0.2900 0.00%
2020-01-02 0 0.290 0.290 0.305 0.270 0.295 260,000 72,840 0.2802 0.290 0.290 0.305 0.270 0.295 260,000 0.2802 -6.45%
2019-12-31 0 0.310 0.300 0.310 0.290 0.310 98,000 29,290 0.2989 0.310 0.300 0.310 0.290 0.310 98,000 0.2989 0.00%
2019-12-30 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - -3.12%
2019-12-27 0 0.320 0.295 0.320 - - 0 0 - 0.320 0.295 0.320 - - 0 - 0.00%
2019-12-24 0 0.320 0.295 0.325 - - 0 0 - 0.320 0.295 0.325 - - 0 - 0.00%
2019-12-23 0 0.320 0.295 0.325 - - 0 0 - 0.320 0.295 0.325 - - 0 - 0.00%
2019-12-20 0 0.320 0.295 0.320 - - 0 0 - 0.320 0.295 0.320 - - 0 - -1.54%
2019-12-19 0 0.325 0.305 0.330 0.305 0.325 6,000 1,870 0.3117 0.325 0.305 0.330 0.305 0.325 6,000 0.3117 4.84%
2019-12-18 0 0.310 0.295 0.310 0.310 0.310 80,000 24,800 0.3100 0.310 0.295 0.310 0.310 0.310 80,000 0.3100 0.00%
2019-12-17 0 0.310 0.305 0.310 0.310 0.310 68,000 21,080 0.3100 0.310 0.305 0.310 0.310 0.310 68,000 0.3100 -1.59%
2019-12-16 0 0.315 0.305 0.315 0.305 0.330 198,000 62,250 0.3144 0.315 0.305 0.315 0.305 0.330 198,000 0.3144 3.28%
2019-12-13 0 0.305 0.305 0.340 0.300 0.305 52,000 15,720 0.3023 0.305 0.305 0.340 0.300 0.305 52,000 0.3023 0.00%
2019-12-12 0 0.305 0.305 0.320 0.305 0.310 88,000 27,070 0.3076 0.305 0.305 0.320 0.305 0.310 88,000 0.3076 -4.69%
2019-12-11 0 0.320 0.315 0.320 0.325 0.370 112,000 38,150 0.3406 0.320 0.315 0.320 0.325 0.370 112,000 0.3406 -3.03%
2019-12-10 0 0.330 0.315 0.330 0.310 0.340 58,000 18,300 0.3155 0.330 0.315 0.330 0.310 0.340 58,000 0.3155 -5.71%
2019-12-09 0 0.350 0.320 0.350 0.350 0.360 84,000 29,750 0.3542 0.350 0.320 0.350 0.350 0.360 84,000 0.3542 2.94%
2019-12-06 0 0.340 0.310 0.340 0.340 0.350 122,000 42,310 0.3468 0.340 0.310 0.340 0.340 0.350 122,000 0.3468 11.48%
2019-12-05 0 0.305 0.305 0.345 - - 0 0 - 0.305 0.305 0.345 - - 0 - 1.67%
2019-12-04 0 0.300 0.300 0.350 - - 0 0 - 0.300 0.300 0.350 - - 0 - 0.00%
2019-12-03 0 0.300 0.300 0.340 0.300 0.300 8,000 2,400 0.3000 0.300 0.300 0.340 0.300 0.300 8,000 0.3000 0.00%
2019-12-02 0 0.300 0.300 0.350 0.300 0.350 6,000 1,900 0.3167 0.300 0.300 0.350 0.300 0.350 6,000 0.3167 -7.69%
2019-11-29 0 0.325 0.300 0.330 0.325 0.325 4,000 1,300 0.3250 0.325 0.300 0.330 0.325 0.325 4,000 0.3250 -1.52%
2019-11-28 0 0.330 0.300 0.340 - - 0 0 - 0.330 0.300 0.340 - - 0 - 0.00%
2019-11-27 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - -2.94%
2019-11-26 0 0.340 0.310 0.340 0.295 0.350 68,000 21,610 0.3178 0.340 0.310 0.340 0.295 0.350 68,000 0.3178 6.25%
2019-11-25 0 0.320 0.295 0.340 0.310 0.320 200,000 63,500 0.3175 0.320 0.295 0.340 0.310 0.320 200,000 0.3175 3.23%
2019-11-22 0 0.310 0.310 0.345 0.295 0.295 40,000 11,800 0.2950 0.310 0.310 0.345 0.295 0.295 40,000 0.2950 3.33%
2019-11-21 0 0.300 0.300 0.345 0.300 0.300 26,000 7,800 0.3000 0.300 0.300 0.345 0.300 0.300 26,000 0.3000 -4.76%
2019-11-20 0 0.315 0.315 0.345 0.310 0.310 30,000 9,300 0.3100 0.315 0.315 0.345 0.310 0.310 30,000 0.3100 1.61%
2019-11-19 0 0.310 0.300 0.310 0.300 0.320 20,000 6,200 0.3100 0.310 0.300 0.310 0.300 0.320 20,000 0.3100 1.64%
2019-11-18 0 0.305 0.300 0.320 0.300 0.310 162,000 48,670 0.3004 0.305 0.300 0.320 0.300 0.310 162,000 0.3004 1.67%
2019-11-15 0 0.300 0.300 0.320 0.300 0.300 68,000 20,400 0.3000 0.300 0.300 0.320 0.300 0.300 68,000 0.3000 -6.25%
2019-11-14 0 0.320 0.300 0.325 - - 0 0 - 0.320 0.300 0.325 - - 0 - 0.00%
2019-11-13 0 0.320 0.305 0.325 - - 0 0 - 0.320 0.305 0.325 - - 0 - 0.00%
2019-11-12 0 0.320 0.310 0.325 0.305 0.325 244,000 77,500 0.3176 0.320 0.310 0.325 0.305 0.325 244,000 0.3176 -1.54%
2019-11-11 0 0.325 0.325 0.330 0.325 0.325 124,000 40,300 0.3250 0.325 0.325 0.330 0.325 0.325 124,000 0.3250 0.00%
2019-11-08 0 0.325 0.325 0.330 - - 0 0 - 0.325 0.325 0.330 - - 0 - 0.00%
2019-11-07 0 0.325 0.325 0.340 0.315 0.320 18,000 5,710 0.3172 0.325 0.325 0.340 0.315 0.320 18,000 0.3172 1.56%
2019-11-06 0 0.320 0.320 0.340 0.315 0.320 38,000 12,010 0.3161 0.320 0.320 0.340 0.315 0.320 38,000 0.3161 0.00%
2019-11-05 0 0.320 0.320 0.340 0.320 0.325 228,000 73,110 0.3207 0.320 0.320 0.340 0.320 0.325 228,000 0.3207 1.59%
2019-11-04 0 0.315 0.315 0.345 0.315 0.345 90,000 30,170 0.3352 0.315 0.315 0.345 0.315 0.345 90,000 0.3352 -7.35%
2019-11-01 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2019-10-31 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2019-10-30 0 0.340 0.320 0.340 0.340 0.340 2,000 680 0.3400 0.340 0.320 0.340 0.340 0.340 2,000 0.3400 6.25%
2019-10-29 0 0.320 0.320 0.345 0.315 0.340 102,000 33,920 0.3325 0.320 0.320 0.345 0.315 0.340 102,000 0.3325 -3.03%
2019-10-28 0 0.330 0.330 0.350 0.330 0.345 22,000 7,350 0.3341 0.330 0.330 0.350 0.330 0.345 22,000 0.3341 -2.94%
2019-10-25 0 0.340 0.340 0.350 0.330 0.360 70,000 24,000 0.3429 0.340 0.340 0.350 0.330 0.360 70,000 0.3429 3.03%
2019-10-24 0 0.330 0.330 0.350 - - 0 0 - 0.330 0.330 0.350 - - 0 - 0.00%
2019-10-23 0 0.330 0.330 0.350 - - 0 0 - 0.330 0.330 0.350 - - 0 - 0.00%
2019-10-22 0 0.330 0.330 0.335 0.330 0.350 78,000 26,020 0.3336 0.330 0.330 0.335 0.330 0.350 78,000 0.3336 -1.49%
2019-10-21 0 0.335 0.330 0.350 - - 0 0 - 0.335 0.330 0.350 - - 0 - 0.00%
2019-10-18 0 0.335 0.330 0.350 - - 0 0 - 0.335 0.330 0.350 - - 0 - 0.00%
2019-10-17 0 0.335 0.330 0.350 0.335 0.360 92,000 31,120 0.3383 0.335 0.330 0.350 0.335 0.360 92,000 0.3383 1.52%
2019-10-16 0 0.330 0.330 0.350 0.330 0.340 244,000 81,320 0.3333 0.330 0.330 0.350 0.330 0.340 244,000 0.3333 0.00%
2019-10-15 0 0.330 0.330 0.350 0.330 0.330 270,000 89,140 0.3301 0.330 0.330 0.350 0.330 0.330 270,000 0.3301 0.00%
2019-10-14 0 0.330 0.330 0.350 0.330 0.350 36,000 12,000 0.3333 0.330 0.330 0.350 0.330 0.350 36,000 0.3333 0.00%
2019-10-11 0 0.330 0.330 0.355 0.330 0.355 70,000 23,600 0.3371 0.330 0.330 0.355 0.330 0.355 70,000 0.3371 3.13%
2019-10-10 0 0.320 0.320 0.355 0.315 0.355 166,000 56,510 0.3404 0.320 0.320 0.355 0.315 0.355 166,000 0.3404 -12.33%
2019-10-09 0 0.365 0.330 0.365 0.370 0.375 124,000 46,220 0.3727 0.365 0.330 0.365 0.370 0.375 124,000 0.3727 -7.59%
2019-10-08 0 0.395 0.320 0.395 0.315 0.395 310,000 99,510 0.3210 0.395 0.320 0.395 0.315 0.395 310,000 0.3210 19.70%
2019-10-04 0 0.330 0.330 0.335 0.320 0.335 234,000 77,670 0.3319 0.330 0.330 0.335 0.320 0.335 234,000 0.3319 0.00%
2019-10-03 0 0.330 0.330 0.335 0.320 0.330 150,000 48,100 0.3207 0.330 0.330 0.335 0.320 0.330 150,000 0.3207 -1.49%
2019-10-02 0 0.335 0.335 0.340 0.335 0.340 160,000 54,150 0.3384 0.335 0.335 0.340 0.335 0.340 160,000 0.3384 1.52%
2019-09-30 0 0.330 0.330 0.350 0.330 0.330 18,000 5,940 0.3300 0.330 0.330 0.350 0.330 0.330 18,000 0.3300 0.00%
2019-09-27 0 0.330 0.330 0.340 0.330 0.340 64,000 21,620 0.3378 0.330 0.330 0.340 0.330 0.340 64,000 0.3378 -7.04%
2019-09-26 0 0.355 0.330 0.360 0.330 0.360 122,000 41,980 0.3441 0.355 0.330 0.360 0.330 0.360 122,000 0.3441 4.41%
2019-09-25 0 0.340 0.340 0.370 0.340 0.340 260,000 88,400 0.3400 0.340 0.340 0.370 0.340 0.340 260,000 0.3400 0.00%
2019-09-24 0 0.340 0.325 0.370 0.335 0.340 114,000 38,260 0.3356 0.340 0.325 0.370 0.335 0.340 114,000 0.3356 1.49%
2019-09-23 0 0.335 0.335 0.340 0.335 0.335 146,000 48,910 0.3350 0.335 0.335 0.340 0.335 0.335 146,000 0.3350 0.00%
2019-09-20 0 0.335 0.330 0.340 0.325 0.340 46,000 15,130 0.3289 0.335 0.330 0.340 0.325 0.340 46,000 0.3289 0.00%
2019-09-19 0 0.335 0.330 0.340 0.335 0.335 140,000 46,900 0.3350 0.335 0.330 0.340 0.335 0.335 140,000 0.3350 -2.90%
2019-09-18 0 0.345 0.340 0.355 0.340 0.380 1,284,000 446,920 0.3481 0.345 0.340 0.355 0.340 0.380 1,284,000 0.3481 -6.76%
2019-09-17 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - 0.00%
2019-09-16 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2019-09-13 0 0.370 0.330 0.370 0.370 0.370 4,000 1,480 0.3700 0.370 0.330 0.370 0.370 0.370 4,000 0.3700 8.82%
2019-09-12 0 0.340 0.340 0.375 0.325 0.335 202,000 67,650 0.3349 0.340 0.340 0.375 0.325 0.335 202,000 0.3349 1.49%
2019-09-11 0 0.335 0.335 0.340 0.320 0.330 72,000 23,560 0.3272 0.335 0.335 0.340 0.320 0.330 72,000 0.3272 -4.29%
2019-09-10 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - -5.41%
2019-09-09 0 0.370 0.325 0.380 0.330 0.380 44,000 15,580 0.3541 0.370 0.325 0.380 0.330 0.380 44,000 0.3541 8.82%
2019-09-06 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - -2.86%
2019-09-05 0 0.350 0.330 0.350 0.320 0.350 58,000 18,680 0.3221 0.350 0.330 0.350 0.320 0.350 58,000 0.3221 0.00%
2019-09-04 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - -2.78%
2019-09-03 0 0.360 0.330 0.360 0.330 0.360 106,000 35,040 0.3306 0.360 0.330 0.360 0.330 0.360 106,000 0.3306 9.09%
2019-09-02 0 0.330 0.310 0.350 - - 0 0 - 0.330 0.310 0.350 - - 0 - 0.00%
2019-08-30 0 0.330 0.320 0.330 0.315 0.330 40,000 12,700 0.3175 0.330 0.320 0.330 0.315 0.330 40,000 0.3175 -4.35%
2019-08-29 0 0.345 0.340 0.345 0.340 0.350 272,000 92,500 0.3401 0.345 0.340 0.345 0.340 0.350 272,000 0.3401 -1.43%
2019-08-28 0 0.350 0.320 0.400 - - 0 0 - 0.350 0.320 0.400 - - 0 - 0.00%
2019-08-27 0 0.350 0.315 0.365 - - 0 0 - 0.350 0.315 0.365 - - 0 - 0.00%
2019-08-26 0 0.350 0.350 0.430 0.350 0.350 338,000 118,300 0.3500 0.350 0.350 0.430 0.350 0.350 338,000 0.3500 0.00%
2019-08-23 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2019-08-22 0 0.350 0.325 0.360 - - 0 0 - 0.350 0.325 0.360 - - 0 - 0.00%
2019-08-21 0 0.350 0.320 0.350 0.335 0.350 80,000 27,310 0.3414 0.350 0.320 0.350 0.335 0.350 80,000 0.3414 1.45%
2019-08-20 0 0.345 0.330 0.350 0.345 0.350 106,000 37,000 0.3491 0.345 0.330 0.350 0.345 0.350 106,000 0.3491 0.00%
2019-08-19 0 0.345 0.315 0.350 0.345 0.350 80,000 27,950 0.3494 0.345 0.315 0.350 0.345 0.350 80,000 0.3494 -1.43%
2019-08-16 0 0.350 0.350 0.360 0.340 0.340 310,000 105,400 0.3400 0.350 0.350 0.360 0.340 0.340 310,000 0.3400 2.94%
2019-08-15 0 0.340 0.320 0.340 0.340 0.340 10,000 3,400 0.3400 0.340 0.320 0.340 0.340 0.340 10,000 0.3400 -1.45%
2019-08-14 0 0.345 0.345 0.350 0.330 0.335 50,000 16,650 0.3330 0.345 0.345 0.350 0.330 0.335 50,000 0.3330 0.00%
2019-08-13 0 0.345 0.345 0.350 0.330 0.330 30,000 9,900 0.3300 0.345 0.345 0.350 0.330 0.330 30,000 0.3300 -1.43%
2019-08-12 0 0.350 0.350 0.360 0.350 0.355 32,000 11,210 0.3503 0.350 0.350 0.360 0.350 0.355 32,000 0.3503 -1.41%
2019-08-09 0 0.355 0.345 0.395 - - 0 0 - 0.355 0.345 0.395 - - 0 - 0.00%
2019-08-08 0 0.355 0.345 0.360 0.335 0.355 50,000 17,150 0.3430 0.355 0.345 0.360 0.335 0.355 50,000 0.3430 0.00%
2019-08-07 0 0.355 0.315 0.355 0.355 0.370 26,000 9,380 0.3608 0.355 0.315 0.355 0.355 0.370 26,000 0.3608 2.90%
2019-08-06 0 0.345 0.340 0.345 0.310 0.350 442,000 149,920 0.3392 0.345 0.340 0.345 0.310 0.350 442,000 0.3392 -4.17%
2019-08-05 0 0.360 0.350 0.360 0.350 0.380 312,000 115,720 0.3709 0.360 0.350 0.360 0.350 0.380 312,000 0.3709 -7.69%
2019-08-02 0 0.390 0.390 0.395 0.355 0.395 56,000 20,280 0.3621 0.390 0.390 0.395 0.355 0.395 56,000 0.3621 1.30%
2019-08-01 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - 0.00%
2019-07-31 0 0.385 0.365 0.410 0.340 0.385 700,000 251,620 0.3595 0.385 0.365 0.410 0.340 0.385 700,000 0.3595 -2.53%
2019-07-30 0 0.395 0.395 0.405 0.380 0.385 26,000 9,980 0.3838 0.395 0.395 0.405 0.380 0.385 26,000 0.3838 1.28%
2019-07-29 0 0.390 0.360 0.395 - - 0 0 - 0.390 0.360 0.395 - - 0 - 0.00%
2019-07-26 0 0.390 0.355 0.395 0.390 0.390 6,000 2,340 0.3900 0.390 0.355 0.395 0.390 0.390 6,000 0.3900 -2.50%
2019-07-25 0 0.400 0.390 0.420 0.390 0.400 344,000 137,400 0.3994 0.400 0.390 0.420 0.390 0.400 344,000 0.3994 0.00%
2019-07-24 0 0.400 0.385 0.410 - - 0 0 - 0.400 0.385 0.410 - - 0 - 0.00%
2019-07-23 0 0.400 0.390 0.420 0.390 0.400 206,000 82,340 0.3997 0.400 0.390 0.420 0.390 0.400 206,000 0.3997 2.56%
2019-07-22 0 0.390 0.390 0.400 0.385 0.385 8,000 3,080 0.3850 0.390 0.390 0.400 0.385 0.385 8,000 0.3850 -2.50%
2019-07-19 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - -3.61%
2019-07-18 0 0.415 0.390 0.415 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2019-07-17 0 0.415 0.395 0.415 0.395 0.445 16,000 6,740 0.4213 0.415 0.395 0.415 0.395 0.445 16,000 0.4213 5.06%
2019-07-16 0 0.395 0.395 0.420 - - 0 0 - 0.395 0.395 0.420 - - 0 - 0.00%
2019-07-15 0 0.395 0.390 0.405 0.395 0.395 30,000 11,850 0.3950 0.395 0.390 0.405 0.395 0.395 30,000 0.3950 -1.25%
2019-07-12 0 0.400 0.400 0.410 0.400 0.400 30,000 12,000 0.4000 0.400 0.400 0.410 0.400 0.400 30,000 0.4000 0.00%
2019-07-11 0 0.400 0.400 0.410 0.400 0.400 180,000 72,000 0.4000 0.400 0.400 0.410 0.400 0.400 180,000 0.4000 1.27%
2019-07-10 0 0.395 0.395 0.405 0.395 0.405 206,000 82,570 0.4008 0.395 0.395 0.405 0.395 0.405 206,000 0.4008 0.00%
2019-07-09 0 0.395 0.395 0.415 0.395 0.400 170,000 67,960 0.3998 0.395 0.395 0.415 0.395 0.400 170,000 0.3998 0.00%
2019-07-08 0 0.395 0.390 0.415 0.390 0.415 150,000 59,750 0.3983 0.395 0.390 0.415 0.390 0.415 150,000 0.3983 -5.95%
2019-07-05 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2019-07-04 0 0.420 0.420 0.430 0.420 0.420 52,000 21,840 0.4200 0.420 0.420 0.430 0.420 0.420 52,000 0.4200 -1.18%
2019-07-03 0 0.425 0.415 0.425 0.420 0.425 104,000 43,770 0.4209 0.425 0.415 0.425 0.420 0.425 104,000 0.4209 2.41%
2019-07-02 0 0.415 0.415 0.420 0.410 0.420 196,000 80,780 0.4121 0.415 0.415 0.420 0.410 0.420 196,000 0.4121 0.00%
2019-06-28 0 0.415 0.410 0.435 0.415 0.415 16,000 6,640 0.4150 0.415 0.410 0.435 0.415 0.415 16,000 0.4150 0.00%
2019-06-27 0 0.415 0.415 0.420 0.415 0.415 20,000 8,300 0.4150 0.415 0.415 0.420 0.415 0.415 20,000 0.4150 0.00%
2019-06-26 0 0.415 0.410 0.425 0.410 0.425 380,000 159,050 0.4186 0.415 0.410 0.425 0.410 0.425 380,000 0.4186 -1.19%
2019-06-25 0 0.420 0.410 0.435 0.420 0.420 60,000 25,200 0.4200 0.420 0.410 0.435 0.420 0.420 60,000 0.4200 -1.18%
2019-06-24 0 0.425 0.415 0.425 0.415 0.425 32,000 13,300 0.4156 0.425 0.415 0.425 0.415 0.425 32,000 0.4156 0.00%
2019-06-21 0 0.425 0.425 0.430 0.420 0.420 40,000 16,800 0.4200 0.425 0.425 0.430 0.420 0.420 40,000 0.4200 1.19%
2019-06-20 0 0.420 0.415 0.425 0.420 0.420 28,000 11,760 0.4200 0.420 0.415 0.425 0.420 0.420 28,000 0.4200 0.00%
2019-06-19 0 0.420 0.415 0.425 0.415 0.430 44,000 18,300 0.4159 0.420 0.415 0.425 0.415 0.430 44,000 0.4159 -3.45%
2019-06-18 0 0.435 0.415 0.435 - - 0 0 - 0.435 0.415 0.435 - - 0 - 0.00%
2019-06-17 0 0.435 0.415 0.435 0.435 0.435 2,000 870 0.4350 0.435 0.415 0.435 0.435 0.435 2,000 0.4350 3.57%
2019-06-14 0 0.420 0.420 0.440 0.415 0.420 16,000 6,670 0.4169 0.420 0.420 0.440 0.415 0.420 16,000 0.4169 0.00%
2019-06-13 0 0.420 0.420 0.435 0.420 0.420 62,000 26,040 0.4200 0.420 0.420 0.435 0.420 0.420 62,000 0.4200 -4.55%
2019-06-12 0 0.440 0.420 0.445 0.415 0.440 26,000 10,840 0.4169 0.440 0.420 0.445 0.415 0.440 26,000 0.4169 3.53%
2019-06-11 0 0.425 0.420 0.440 0.420 0.425 192,000 81,050 0.4221 0.425 0.420 0.440 0.420 0.425 192,000 0.4221 -1.16%
2019-06-10 0 0.430 0.430 0.435 0.430 0.430 26,000 11,180 0.4300 0.430 0.430 0.435 0.430 0.430 26,000 0.4300 1.18%
2019-06-06 0 0.425 0.425 0.450 0.425 0.450 102,000 43,870 0.4301 0.425 0.425 0.450 0.425 0.450 102,000 0.4301 -3.41%
2019-06-05 0 0.440 0.430 0.450 0.440 0.450 272,000 119,700 0.4401 0.440 0.430 0.450 0.440 0.450 272,000 0.4401 0.00%
2019-06-04 0 0.440 0.430 0.440 0.440 0.445 202,000 88,890 0.4400 0.440 0.430 0.440 0.440 0.445 202,000 0.4400 -1.12%
2019-06-03 0 0.445 0.440 0.455 0.440 0.445 616,000 272,390 0.4422 0.445 0.440 0.455 0.440 0.445 616,000 0.4422 1.14%
2019-05-31 0 0.440 0.440 0.455 0.440 0.440 160,000 70,400 0.4400 0.440 0.440 0.455 0.440 0.440 160,000 0.4400 -1.12%
2019-05-30 0 0.445 0.440 0.450 0.440 0.445 72,000 31,750 0.4410 0.445 0.440 0.450 0.440 0.445 72,000 0.4410 1.14%
2019-05-29 0 0.440 0.440 0.455 0.440 0.440 20,000 8,800 0.4400 0.440 0.440 0.455 0.440 0.440 20,000 0.4400 -1.12%
2019-05-28 0 0.445 0.445 0.450 0.440 0.445 62,000 27,580 0.4448 0.445 0.445 0.450 0.440 0.445 62,000 0.4448 -3.26%
2019-05-27 0 0.460 0.430 0.460 0.430 0.465 42,000 18,130 0.4317 0.460 0.430 0.460 0.430 0.465 42,000 0.4317 5.75%
2019-05-24 0 0.435 0.430 0.435 0.430 0.435 210,000 91,250 0.4345 0.435 0.430 0.435 0.430 0.435 210,000 0.4345 0.00%
2019-05-23 0 0.435 0.435 0.460 0.425 0.430 44,000 18,850 0.4284 0.435 0.435 0.460 0.425 0.430 44,000 0.4284 1.16%
2019-05-22 0 0.430 0.425 0.450 0.430 0.450 30,000 13,340 0.4447 0.430 0.425 0.450 0.430 0.450 30,000 0.4447 -2.27%
2019-05-21 0 0.440 0.440 0.460 - - 0 0 - 0.440 0.440 0.460 - - 0 - 0.00%
2019-05-20 0 0.440 0.440 0.445 0.440 0.440 206,000 90,640 0.4400 0.440 0.440 0.445 0.440 0.440 206,000 0.4400 0.00%
2019-05-17 0 0.440 0.440 0.450 0.440 0.440 130,000 57,200 0.4400 0.440 0.440 0.450 0.440 0.440 130,000 0.4400 0.00%
2019-05-16 0 0.440 0.430 0.440 0.440 0.455 204,000 89,810 0.4402 0.440 0.430 0.440 0.440 0.455 204,000 0.4402 -1.12%
2019-05-15 0 0.445 0.430 0.445 0.430 0.445 106,000 46,510 0.4388 0.445 0.430 0.445 0.430 0.445 106,000 0.4388 3.49%
2019-05-14 0 0.430 0.430 0.440 0.430 0.430 212,000 91,160 0.4300 0.430 0.430 0.440 0.430 0.430 212,000 0.4300 -2.27%
2019-05-10 0 0.440 0.440 0.445 - - 0 0 - 0.440 0.440 0.445 - - 0 - 2.33%
2019-05-09 0 0.430 0.430 0.440 0.430 0.430 336,000 144,480 0.4300 0.430 0.430 0.440 0.430 0.430 336,000 0.4300 0.00%
2019-05-08 0 0.430 0.420 0.435 0.430 0.430 150,000 64,500 0.4300 0.430 0.420 0.435 0.430 0.430 150,000 0.4300 0.00%
2019-05-07 0 0.430 0.425 0.450 0.425 0.430 20,000 8,530 0.4265 0.430 0.425 0.450 0.425 0.430 20,000 0.4265 0.00%
2019-05-06 0 0.430 0.425 0.440 0.425 0.430 256,000 109,850 0.4291 0.430 0.425 0.440 0.425 0.430 256,000 0.4291 -2.27%
2019-05-03 0 0.440 0.430 0.445 0.440 0.445 78,000 34,410 0.4412 0.440 0.430 0.445 0.440 0.445 78,000 0.4412 0.00%
2019-05-02 0 0.440 0.440 0.450 0.440 0.440 40,000 17,600 0.4400 0.440 0.440 0.450 0.440 0.440 40,000 0.4400 0.00%
2019-04-30 0 0.440 0.435 0.445 0.430 0.440 120,000 52,000 0.4333 0.440 0.435 0.445 0.430 0.440 120,000 0.4333 -3.30%
2019-04-29 0 0.455 0.440 0.455 0.440 0.455 8,000 3,550 0.4438 0.455 0.440 0.455 0.440 0.455 8,000 0.4438 3.41%
2019-04-26 0 0.440 0.425 0.450 0.440 0.440 84,000 36,960 0.4400 0.440 0.425 0.450 0.440 0.440 84,000 0.4400 -1.12%
2019-04-25 0 0.445 0.440 0.445 0.445 0.455 640,000 287,800 0.4497 0.445 0.440 0.445 0.445 0.455 640,000 0.4497 0.00%
2019-04-24 0 0.445 0.445 0.455 0.445 0.455 120,000 54,250 0.4521 0.445 0.445 0.455 0.445 0.455 120,000 0.4521 -2.20%
2019-04-23 0 0.455 0.455 0.465 0.455 0.455 8,000 3,640 0.4550 0.455 0.455 0.465 0.455 0.455 8,000 0.4550 1.11%
2019-04-18 0 0.450 0.450 0.460 0.450 0.455 106,000 48,030 0.4531 0.450 0.450 0.460 0.450 0.455 106,000 0.4531 -2.17%
2019-04-17 0 0.460 0.455 0.465 0.460 0.465 402,000 186,430 0.4638 0.460 0.455 0.465 0.460 0.465 402,000 0.4638 1.10%
2019-04-16 0 0.455 0.455 0.465 0.455 0.455 40,000 18,200 0.4550 0.455 0.455 0.465 0.455 0.455 40,000 0.4550 0.00%
2019-04-15 0 0.455 0.455 0.465 0.455 0.455 106,000 48,230 0.4550 0.455 0.455 0.465 0.455 0.455 106,000 0.4550 0.00%
2019-04-12 0 0.455 0.455 0.460 - - 0 0 - 0.455 0.455 0.460 - - 0 - 0.00%
2019-04-11 0 0.455 0.455 0.465 0.455 0.455 24,000 10,920 0.4550 0.455 0.455 0.465 0.455 0.455 24,000 0.4550 -1.09%
2019-04-10 0 0.460 0.460 0.465 0.455 0.470 174,000 80,910 0.4650 0.460 0.460 0.465 0.455 0.470 174,000 0.4650 -2.13%
2019-04-09 0 0.470 0.455 0.470 0.470 0.470 20,000 9,400 0.4700 0.470 0.455 0.470 0.470 0.470 20,000 0.4700 0.00%
2019-04-08 0 0.470 0.450 0.470 0.470 0.470 20,000 9,400 0.4700 0.470 0.450 0.470 0.470 0.470 20,000 0.4700 -1.05%
2019-04-04 0 0.475 0.455 0.475 0.455 0.475 308,000 144,980 0.4707 0.475 0.455 0.475 0.455 0.475 308,000 0.4707 1.06%
2019-04-03 0 0.470 0.465 0.475 0.465 0.480 348,000 165,110 0.4745 0.470 0.465 0.475 0.465 0.480 348,000 0.4745 1.08%
2019-04-02 0 0.465 0.460 0.470 0.465 0.470 62,000 28,840 0.4652 0.465 0.460 0.470 0.465 0.470 62,000 0.4652 -3.12%
2019-04-01 0 0.480 0.465 0.480 0.470 0.480 104,000 49,320 0.4742 0.480 0.465 0.480 0.470 0.480 104,000 0.4742 1.05%
2019-03-29 0 0.475 0.455 0.475 0.455 0.475 76,000 34,690 0.4564 0.475 0.455 0.475 0.455 0.475 76,000 0.4564 1.06%
2019-03-28 0 0.470 0.460 0.470 0.455 0.475 42,000 19,380 0.4614 0.470 0.460 0.470 0.455 0.475 42,000 0.4614 0.00%
2019-03-27 0 0.470 0.465 0.475 0.460 0.480 22,000 10,260 0.4664 0.470 0.465 0.475 0.460 0.480 22,000 0.4664 2.17%
2019-03-26 0 0.460 0.460 0.475 0.455 0.480 284,000 131,510 0.4631 0.460 0.460 0.475 0.455 0.480 284,000 0.4631 -3.16%
2019-03-25 0 0.475 0.460 0.475 - - 0 0 - 0.475 0.460 0.475 - - 0 - 0.00%
2019-03-22 0 0.475 0.475 0.480 0.470 0.495 376,000 180,540 0.4802 0.475 0.475 0.480 0.470 0.495 376,000 0.4802 1.06%
2019-03-21 0 0.470 0.470 0.485 0.470 0.490 254,000 121,560 0.4786 0.470 0.470 0.485 0.470 0.490 254,000 0.4786 -6.00%
2019-03-20 0 0.500 0.500 0.510 0.445 0.570 2,052,000 1,028,160 0.5011 0.500 0.500 0.510 0.445 0.570 2,052,000 0.5011 12.36%
2019-03-19 0 0.445 0.440 0.460 0.440 0.460 154,000 68,320 0.4436 0.445 0.440 0.460 0.440 0.460 154,000 0.4436 -1.11%
2019-03-18 0 0.450 0.440 0.450 0.440 0.450 43,500 19,525 0.4489 0.450 0.440 0.450 0.440 0.450 43,500 0.4489 0.00%
2019-03-15 0 0.450 0.440 0.455 0.450 0.450 400,000 180,000 0.4500 0.450 0.440 0.455 0.450 0.450 400,000 0.4500 0.00%
2019-03-14 0 0.450 0.440 0.450 - - 0 0 - 0.450 0.440 0.450 - - 0 - 0.00%
2019-03-13 0 0.450 0.440 0.450 0.440 0.450 154,000 68,520 0.4449 0.450 0.440 0.450 0.440 0.450 154,000 0.4449 0.00%
2019-03-12 0 0.450 0.445 0.460 0.440 0.465 276,000 125,380 0.4543 0.450 0.445 0.460 0.440 0.465 276,000 0.4543 1.12%
2019-03-11 0 0.445 0.445 0.455 0.445 0.455 324,000 146,050 0.4508 0.445 0.445 0.455 0.445 0.455 324,000 0.4508 -2.20%
2019-03-08 0 0.455 0.455 0.465 - - 0 0 - 0.455 0.455 0.465 - - 0 - 0.00%
2019-03-07 0 0.455 0.455 0.460 0.455 0.470 516,000 238,390 0.4620 0.455 0.455 0.460 0.455 0.470 516,000 0.4620 -3.19%
2019-03-06 0 0.470 0.455 0.470 0.460 0.470 54,000 24,970 0.4624 0.470 0.455 0.470 0.460 0.470 54,000 0.4624 0.00%
2019-03-05 0 0.470 0.470 0.475 - - 0 0 - 0.470 0.470 0.475 - - 0 - 0.00%
2019-03-04 0 0.470 0.465 0.480 0.460 0.470 228,000 105,950 0.4647 0.470 0.465 0.480 0.460 0.470 228,000 0.4647 1.08%
2019-03-01 0 0.465 0.460 0.465 0.465 0.465 160,000 74,400 0.4650 0.465 0.460 0.465 0.465 0.465 160,000 0.4650 0.00%
2019-02-28 0 0.465 0.455 0.465 0.455 0.475 92,000 43,190 0.4695 0.465 0.455 0.465 0.455 0.475 92,000 0.4695 2.20%
2019-02-27 0 0.455 0.455 0.470 0.455 0.460 160,000 72,950 0.4559 0.455 0.455 0.470 0.455 0.460 160,000 0.4559 -3.19%
2019-02-26 0 0.470 0.465 0.480 0.445 0.485 546,000 254,740 0.4666 0.470 0.465 0.480 0.445 0.485 546,000 0.4666 -1.05%
2019-02-25 0 0.475 0.460 0.475 0.475 0.475 56,000 26,600 0.4750 0.475 0.460 0.475 0.475 0.475 56,000 0.4750 2.15%
2019-02-22 0 0.465 0.460 0.465 0.465 0.480 28,000 13,080 0.4671 0.465 0.460 0.465 0.465 0.480 28,000 0.4671 0.00%
2019-02-21 0 0.465 0.460 0.480 0.465 0.465 258,000 120,900 0.4686 0.465 0.460 0.480 0.465 0.465 258,000 0.4686 1.09%
2019-02-20 0 0.460 0.460 0.475 0.460 0.465 40,000 18,440 0.4610 0.460 0.460 0.475 0.460 0.465 40,000 0.4610 -4.17%
2019-02-19 0 0.480 0.460 0.480 0.480 0.500 112,000 55,540 0.4959 0.480 0.460 0.480 0.480 0.500 112,000 0.4959 3.23%
2019-02-18 0 0.465 0.465 0.470 0.465 0.470 44,000 20,540 0.4668 0.465 0.465 0.470 0.465 0.470 44,000 0.4668 -3.12%
2019-02-15 0 0.480 0.475 0.485 0.465 0.480 22,000 10,290 0.4677 0.480 0.475 0.485 0.465 0.480 22,000 0.4677 -2.04%
2019-02-14 0 0.490 0.470 0.490 0.475 0.495 76,000 36,890 0.4854 0.490 0.470 0.490 0.475 0.495 76,000 0.4854 2.08%
2019-02-13 0 0.480 0.460 0.480 0.460 0.480 190,000 88,950 0.4682 0.480 0.460 0.480 0.460 0.480 190,000 0.4682 4.35%
2019-02-12 0 0.460 0.460 0.470 0.455 0.460 40,000 18,300 0.4575 0.460 0.460 0.470 0.455 0.460 40,000 0.4575 0.00%
2019-02-11 0 0.460 0.460 0.470 0.460 0.465 68,000 31,610 0.4649 0.460 0.460 0.470 0.460 0.465 68,000 0.4649 -1.08%
2019-02-08 0 0.465 0.455 0.470 0.465 0.465 100,000 46,500 0.4650 0.465 0.455 0.470 0.465 0.465 100,000 0.4650 0.00%
2019-02-04 0 0.465 0.460 0.480 0.465 0.465 8,000 3,720 0.4650 0.465 0.460 0.480 0.465 0.465 8,000 0.4650 0.00%
2019-02-01 0 0.465 0.460 0.480 0.465 0.465 42,000 19,530 0.4650 0.465 0.460 0.480 0.465 0.465 42,000 0.4650 1.09%
2019-01-31 0 0.460 0.450 0.470 0.445 0.480 76,000 34,870 0.4588 0.460 0.450 0.470 0.445 0.480 76,000 0.4588 3.37%
2019-01-30 0 0.445 0.435 0.450 0.445 0.445 30,000 13,350 0.4450 0.445 0.435 0.450 0.445 0.445 30,000 0.4450 1.14%
2019-01-29 0 0.440 0.440 0.450 0.440 0.445 58,000 25,780 0.4445 0.440 0.440 0.450 0.440 0.445 58,000 0.4445 -1.12%
2019-01-28 0 0.445 0.445 0.450 0.445 0.445 82,000 36,490 0.4450 0.445 0.445 0.450 0.445 0.445 82,000 0.4450 -1.11%
2019-01-25 0 0.450 0.445 0.455 0.450 0.450 30,000 13,500 0.4500 0.450 0.445 0.455 0.450 0.450 30,000 0.4500 -2.17%
2019-01-24 0 0.460 0.445 0.460 0.450 0.460 26,000 11,780 0.4531 0.460 0.445 0.460 0.450 0.460 26,000 0.4531 5.75%
2019-01-23 0 0.435 0.435 0.490 0.430 0.445 74,000 32,250 0.4358 0.435 0.435 0.490 0.430 0.445 74,000 0.4358 -3.33%
2019-01-22 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2019-01-21 0 0.450 0.440 0.450 - - 0 0 - 0.450 0.440 0.450 - - 0 - 0.00%
2019-01-18 0 0.450 0.445 0.450 0.450 0.455 222,000 100,360 0.4521 0.450 0.445 0.450 0.450 0.455 222,000 0.4521 0.00%
2019-01-17 0 0.450 0.440 0.460 0.440 0.460 270,000 121,010 0.4482 0.450 0.440 0.460 0.440 0.460 270,000 0.4482 -2.17%
2019-01-16 0 0.460 0.460 0.465 0.450 0.470 856,000 391,220 0.4570 0.460 0.460 0.465 0.450 0.470 856,000 0.4570 -6.12%
2019-01-15 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2019-01-14 0 0.490 0.490 0.510 0.460 0.510 356,000 178,210 0.5006 0.490 0.490 0.510 0.460 0.510 356,000 0.5006 -3.92%
2019-01-11 0 0.510 0.495 0.510 0.495 0.510 36,000 18,030 0.5008 0.510 0.495 0.510 0.495 0.510 36,000 0.5008 0.00%
2019-01-10 0 0.510 0.495 0.510 0.490 0.510 118,000 58,390 0.4948 0.510 0.495 0.510 0.490 0.510 118,000 0.4948 5.15%
2019-01-09 0 0.485 0.420 0.490 0.485 0.490 60,000 29,150 0.4858 0.485 0.420 0.490 0.485 0.490 60,000 0.4858 -1.02%
2019-01-08 0 0.490 0.485 0.500 0.485 0.520 482,000 236,580 0.4908 0.490 0.485 0.500 0.485 0.520 482,000 0.4908 1.03%
2019-01-07 0 0.485 0.480 0.490 - - 0 0 - 0.485 0.480 0.490 - - 0 - 0.00%
2019-01-04 0 0.485 0.480 0.485 - - 0 0 - 0.485 0.480 0.485 - - 0 - 0.00%
2019-01-03 0 0.485 0.480 0.490 0.485 0.490 424,000 213,260 0.5030 0.485 0.480 0.490 0.485 0.490 424,000 0.5030 0.00%
2019-01-02 0 0.485 0.485 0.490 0.475 0.485 250,000 119,840 0.4794 0.485 0.485 0.490 0.475 0.485 250,000 0.4794 0.00%
2018-12-31 0 0.485 0.485 0.500 0.485 0.485 40,000 19,400 0.4850 0.485 0.485 0.500 0.485 0.485 40,000 0.4850 0.00%
2018-12-28 0 0.485 0.480 0.485 0.485 0.485 158,000 76,630 0.4850 0.485 0.480 0.485 0.485 0.485 158,000 0.4850 1.04%
2018-12-27 0 0.480 0.480 0.485 0.475 0.485 372,000 179,300 0.4820 0.480 0.480 0.485 0.475 0.485 372,000 0.4820 -2.04%
2018-12-24 0 0.490 0.480 0.500 - - 0 0 - 0.490 0.480 0.500 - - 0 - 0.00%
2018-12-21 0 0.490 0.490 0.500 0.480 0.490 230,000 112,400 0.4887 0.490 0.490 0.500 0.480 0.490 230,000 0.4887 0.00%
2018-12-20 0 0.490 0.490 0.500 0.490 0.495 78,000 38,490 0.4935 0.490 0.490 0.500 0.490 0.495 78,000 0.4935 0.00%
2018-12-19 0 0.490 0.490 0.495 0.490 0.490 20,000 9,800 0.4900 0.490 0.490 0.495 0.490 0.490 20,000 0.4900 1.03%
2018-12-18 0 0.485 0.485 0.490 0.485 0.485 24,000 11,640 0.4850 0.485 0.485 0.490 0.485 0.485 24,000 0.4850 -1.02%
2018-12-17 0 0.490 0.490 0.500 0.490 0.500 262,000 128,650 0.4910 0.490 0.490 0.500 0.490 0.500 262,000 0.4910 -2.00%
2018-12-14 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 2.04%
2018-12-13 0 0.490 0.490 0.520 0.490 0.495 144,000 70,650 0.4906 0.490 0.490 0.520 0.490 0.495 144,000 0.4906 0.00%
2018-12-12 0 0.490 0.485 0.500 0.485 0.500 104,000 51,230 0.4926 0.490 0.485 0.500 0.485 0.500 104,000 0.4926 0.00%
2018-12-11 0 0.490 0.480 0.495 0.490 0.490 90,000 44,100 0.4900 0.490 0.480 0.495 0.490 0.490 90,000 0.4900 4.26%
2018-12-10 0 0.470 0.470 0.490 0.470 0.470 6,000 2,820 0.4700 0.470 0.470 0.490 0.470 0.470 6,000 0.4700 -1.05%
2018-12-07 0 0.475 0.470 0.475 0.470 0.475 120,000 56,560 0.4713 0.475 0.470 0.475 0.470 0.475 120,000 0.4713 3.26%
2018-12-06 0 0.460 0.460 0.480 0.460 0.470 824,000 383,380 0.4653 0.460 0.460 0.480 0.460 0.470 824,000 0.4653 0.00%
2018-12-05 0 0.460 0.460 0.470 0.460 0.470 850,000 392,500 0.4618 0.460 0.460 0.470 0.460 0.470 850,000 0.4618 2.22%
2018-12-04 0 0.450 0.445 0.455 0.450 0.450 358,000 161,100 0.4500 0.450 0.445 0.455 0.450 0.450 358,000 0.4500 1.12%
2018-12-03 0 0.445 0.445 0.455 0.445 0.445 60,000 26,700 0.4450 0.445 0.445 0.455 0.445 0.445 60,000 0.4450 1.14%
2018-11-30 0 0.440 0.440 0.455 0.440 0.440 6,000 2,640 0.4400 0.440 0.440 0.455 0.440 0.440 6,000 0.4400 0.00%
2018-11-29 0 0.440 0.435 0.440 0.435 0.440 30,000 13,100 0.4367 0.440 0.435 0.440 0.435 0.440 30,000 0.4367 0.00%
2018-11-28 0 0.440 0.440 0.450 0.425 0.445 544,000 235,470 0.4328 0.440 0.440 0.450 0.425 0.445 544,000 0.4328 -4.35%
2018-11-27 0 0.460 0.440 0.460 0.440 0.460 58,000 26,500 0.4569 0.460 0.440 0.460 0.440 0.460 58,000 0.4569 0.00%
2018-11-26 0 0.460 0.455 0.460 0.460 0.470 50,000 23,200 0.4640 0.460 0.455 0.460 0.460 0.470 50,000 0.4640 -2.13%
2018-11-23 0 0.470 0.455 0.470 0.455 0.475 74,000 34,200 0.4622 0.470 0.455 0.470 0.455 0.475 74,000 0.4622 0.00%
2018-11-22 0 0.470 0.470 0.480 0.460 0.470 186,000 86,100 0.4629 0.470 0.470 0.480 0.460 0.470 186,000 0.4629 2.17%
2018-11-21 0 0.460 0.460 0.470 0.460 0.460 90,000 41,000 0.4556 0.460 0.460 0.470 0.460 0.460 90,000 0.4556 0.00%
2018-11-20 0 0.460 0.450 0.460 0.430 0.485 222,000 101,540 0.4574 0.460 0.450 0.460 0.430 0.485 222,000 0.4574 5.75%
2018-11-19 0 0.435 0.435 0.450 0.425 0.440 200,000 86,850 0.4343 0.435 0.435 0.450 0.425 0.440 200,000 0.4343 -2.25%
2018-11-16 0 0.445 0.435 0.460 - - 0 0 - 0.445 0.435 0.460 - - 0 - 0.00%
2018-11-15 0 0.445 0.430 0.470 - - 0 0 - 0.445 0.430 0.470 - - 0 - 0.00%
2018-11-14 0 0.445 0.430 0.465 0.445 0.445 22,000 9,790 0.4450 0.445 0.430 0.465 0.445 0.445 22,000 0.4450 0.00%
2018-11-13 0 0.445 0.430 0.450 0.425 0.450 46,000 20,320 0.4417 0.445 0.430 0.450 0.425 0.450 46,000 0.4417 2.30%
2018-11-12 0 0.435 0.435 0.465 0.430 0.435 204,000 88,720 0.4349 0.435 0.435 0.465 0.430 0.435 204,000 0.4349 1.16%
2018-11-09 0 0.430 0.430 0.445 0.430 0.430 30,000 12,900 0.4300 0.430 0.430 0.445 0.430 0.430 30,000 0.4300 0.00%
2018-11-08 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2018-11-07 0 0.430 0.430 0.450 0.410 0.445 150,000 65,340 0.4356 0.430 0.430 0.450 0.410 0.445 150,000 0.4356 -4.44%
2018-11-06 0 0.450 0.425 0.450 - - 0 0 - 0.450 0.425 0.450 - - 0 - 0.00%
2018-11-05 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2018-11-02 0 0.450 0.440 0.470 0.430 0.450 410,000 180,500 0.4402 0.450 0.440 0.470 0.430 0.450 410,000 0.4402 7.14%
2018-11-01 0 0.420 0.430 0.435 0.415 0.450 474,000 207,150 0.4370 0.420 0.430 0.435 0.415 0.450 474,000 0.4370 -7.69%
2018-10-31 0 0.455 0.445 0.460 0.440 0.455 508,000 224,860 0.4426 0.455 0.445 0.460 0.440 0.455 508,000 0.4426 3.41%
2018-10-30 0 0.440 0.430 0.450 0.415 0.470 270,000 121,900 0.4515 0.440 0.430 0.450 0.415 0.470 270,000 0.4515 -5.38%
2018-10-29 0 0.465 0.455 0.475 - - 0 0 - 0.465 0.455 0.475 - - 0 - 0.00%
2018-10-26 0 0.465 0.465 0.470 0.465 0.465 70,000 32,550 0.4650 0.465 0.465 0.470 0.465 0.465 70,000 0.4650 -2.11%
2018-10-25 0 0.475 0.470 0.475 0.470 0.495 436,000 211,640 0.4854 0.475 0.470 0.475 0.470 0.495 436,000 0.4854 -3.06%
2018-10-24 0 0.490 0.490 0.510 0.490 0.495 220,000 107,880 0.4904 0.490 0.490 0.510 0.490 0.495 220,000 0.4904 0.00%
2018-10-23 0 0.490 0.490 0.495 0.490 0.490 562,000 275,380 0.4900 0.490 0.490 0.495 0.490 0.490 562,000 0.4900 1.03%
2018-10-22 0 0.485 0.485 0.500 - - 0 0 - 0.485 0.485 0.500 - - 0 - 1.04%
2018-10-19 0 0.480 0.475 0.500 0.475 0.480 122,000 58,450 0.4791 0.480 0.475 0.500 0.475 0.480 122,000 0.4791 -1.03%
2018-10-18 0 0.485 0.470 0.485 0.490 0.500 6,000 2,960 0.4933 0.485 0.470 0.485 0.490 0.500 6,000 0.4933 -1.02%
2018-10-16 0 0.490 0.480 0.530 - - 0 0 - 0.490 0.480 0.530 - - 0 - 0.00%
2018-10-15 0 0.490 0.490 0.500 0.490 0.540 50,000 24,850 0.4970 0.490 0.490 0.500 0.490 0.540 50,000 0.4970 2.08%
2018-10-12 0 0.480 0.475 0.480 0.465 0.490 308,000 145,910 0.4737 0.480 0.475 0.480 0.465 0.490 308,000 0.4737 -2.04%
2018-10-11 0 0.490 0.490 0.495 0.480 0.510 808,000 395,570 0.4896 0.490 0.490 0.495 0.480 0.510 808,000 0.4896 -5.77%
2018-10-10 0 0.520 0.520 0.540 0.510 0.550 338,020 176,569 0.5224 0.520 0.520 0.540 0.510 0.550 338,020 0.5224 0.00%
2018-10-09 0 0.520 0.520 0.540 0.520 0.540 88,000 46,000 0.5227 0.520 0.520 0.540 0.520 0.540 88,000 0.5227 -3.70%
2018-10-08 0 0.540 0.520 0.540 0.540 0.540 40,000 21,600 0.5400 0.540 0.520 0.540 0.540 0.540 40,000 0.5400 0.00%
2018-10-05 0 0.540 0.530 0.540 0.540 0.540 44,000 23,760 0.5400 0.540 0.530 0.540 0.540 0.540 44,000 0.5400 0.00%
2018-10-04 0 0.540 0.540 0.580 0.540 0.550 50,000 27,020 0.5404 0.540 0.540 0.580 0.540 0.550 50,000 0.5404 -1.82%
2018-10-03 0 0.550 0.550 0.560 0.540 0.550 30,000 16,400 0.5467 0.550 0.550 0.560 0.540 0.550 30,000 0.5467 1.85%
2018-10-02 0 0.540 0.540 0.550 0.530 0.540 110,000 59,020 0.5365 0.540 0.540 0.550 0.530 0.540 110,000 0.5365 -1.82%
2018-09-28 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - 0.00%
2018-09-27 0 0.550 0.550 0.560 0.550 0.550 54,000 29,700 0.5500 0.550 0.550 0.560 0.550 0.550 54,000 0.5500 -5.17%
2018-09-26 0 0.580 0.550 0.580 0.550 0.580 72,000 40,720 0.5656 0.580 0.550 0.580 0.550 0.580 72,000 0.5656 5.45%
2018-09-24 0 0.550 0.540 0.550 0.550 0.550 44,000 24,200 0.5500 0.550 0.540 0.550 0.550 0.550 44,000 0.5500 -1.79%
2018-09-21 0 0.560 0.550 0.560 0.550 0.560 228,000 125,800 0.5518 0.560 0.550 0.560 0.550 0.560 228,000 0.5518 -3.45%
2018-09-20 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2018-09-19 0 0.580 0.550 0.580 0.540 0.590 124,000 71,700 0.5782 0.580 0.550 0.580 0.540 0.590 124,000 0.5782 9.43%
2018-09-18 0 0.530 0.530 0.560 0.530 0.540 40,000 21,340 0.5335 0.530 0.530 0.560 0.530 0.540 40,000 0.5335 -1.85%
2018-09-17 0 0.540 0.540 0.560 0.540 0.550 84,000 45,440 0.5410 0.540 0.540 0.560 0.540 0.550 84,000 0.5410 -1.82%
2018-09-14 0 0.550 0.540 0.560 0.520 0.550 258,000 138,960 0.5386 0.550 0.540 0.560 0.520 0.550 258,000 0.5386 1.85%
2018-09-13 0 0.540 0.540 0.550 0.540 0.560 22,000 11,920 0.5418 0.540 0.540 0.550 0.540 0.560 22,000 0.5418 -1.82%
2018-09-12 0 0.550 0.550 0.560 0.540 0.560 176,000 96,220 0.5467 0.550 0.550 0.560 0.540 0.560 176,000 0.5467 3.77%
2018-09-11 0 0.530 0.530 0.550 0.530 0.560 100,000 54,000 0.5400 0.530 0.530 0.550 0.530 0.560 100,000 0.5400 -7.02%
2018-09-10 0 0.570 0.560 0.570 0.550 0.570 54,000 30,700 0.5685 0.570 0.560 0.570 0.550 0.570 54,000 0.5685 -3.39%
2018-09-07 0 0.590 0.560 0.590 0.560 0.590 74,000 41,500 0.5608 0.590 0.560 0.590 0.560 0.590 74,000 0.5608 1.72%
2018-09-06 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - -1.69%
2018-09-05 0 0.590 0.560 0.590 0.560 0.590 102,000 57,180 0.5606 0.590 0.560 0.590 0.560 0.590 102,000 0.5606 0.00%
2018-09-04 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2018-09-03 0 0.590 0.570 0.590 0.570 0.590 32,000 18,280 0.5713 0.590 0.570 0.590 0.570 0.590 32,000 0.5713 1.72%
2018-08-31 0 0.580 0.560 0.580 0.560 0.580 68,000 39,080 0.5747 0.580 0.560 0.580 0.560 0.580 68,000 0.5747 1.75%
2018-08-30 0 0.570 0.560 0.580 0.570 0.600 734,000 434,160 0.5915 0.570 0.560 0.580 0.570 0.600 734,000 0.5915 -1.72%
2018-08-29 0 0.580 0.580 0.600 0.580 0.600 370,000 220,400 0.5957 0.580 0.580 0.600 0.580 0.600 370,000 0.5957 -1.69%
2018-08-28 0 0.590 0.590 0.600 0.590 0.590 46,000 27,140 0.5900 0.590 0.590 0.600 0.590 0.590 46,000 0.5900 -1.67%
2018-08-27 0 0.600 0.590 0.600 0.580 0.600 120,000 69,820 0.5818 0.600 0.590 0.600 0.580 0.600 120,000 0.5818 0.00%
2018-08-24 0 0.600 0.600 0.610 0.590 0.600 1,010,000 600,760 0.5948 0.600 0.600 0.610 0.590 0.600 1,010,000 0.5948 1.69%
2018-08-23 0 0.590 0.590 0.610 0.580 0.620 1,128,000 680,300 0.6031 0.590 0.590 0.610 0.580 0.620 1,128,000 0.6031 1.72%
2018-08-22 0 0.580 0.580 0.590 0.580 0.580 586,000 339,880 0.5800 0.580 0.580 0.590 0.580 0.580 586,000 0.5800 -1.69%
2018-08-21 0 0.590 0.590 0.600 0.580 0.590 314,000 183,720 0.5851 0.590 0.590 0.600 0.580 0.590 314,000 0.5851 1.72%
2018-08-20 0 0.580 0.570 0.580 0.570 0.580 216,000 125,140 0.5794 0.580 0.570 0.580 0.570 0.580 216,000 0.5794 0.00%
2018-08-17 0 0.580 0.570 0.590 0.580 0.590 402,000 234,160 0.5825 0.580 0.570 0.590 0.580 0.590 402,000 0.5825 0.00%
2018-08-16 0 0.580 0.570 0.580 0.560 0.580 940,000 540,400 0.5749 0.580 0.570 0.580 0.560 0.580 940,000 0.5749 1.75%
2018-08-15 0 0.570 0.560 0.570 0.570 0.570 650,000 370,500 0.5700 0.570 0.560 0.570 0.570 0.570 650,000 0.5700 0.00%
2018-08-14 0 0.570 0.570 0.580 0.570 0.580 146,000 83,320 0.5707 0.570 0.570 0.580 0.570 0.580 146,000 0.5707 -3.39%
2018-08-13 0 0.590 0.580 0.590 0.580 0.610 1,138,000 678,300 0.5960 0.590 0.580 0.590 0.580 0.610 1,138,000 0.5960 1.72%
2018-08-10 0 0.580 0.580 0.590 0.560 0.580 440,000 254,000 0.5773 0.580 0.580 0.590 0.560 0.580 440,000 0.5773 3.57%
2018-08-09 0 0.560 0.560 0.580 0.560 0.560 488,000 273,280 0.5600 0.560 0.560 0.580 0.560 0.560 488,000 0.5600 0.00%
2018-08-08 0 0.560 0.560 0.580 0.560 0.560 104,000 58,240 0.5600 0.560 0.560 0.580 0.560 0.560 104,000 0.5600 0.00%
2018-08-07 0 0.560 0.560 0.570 0.550 0.570 250,000 141,100 0.5644 0.560 0.560 0.570 0.550 0.570 250,000 0.5644 -1.75%
2018-08-06 0 0.570 0.550 0.570 0.570 0.570 172,000 98,040 0.5700 0.570 0.550 0.570 0.570 0.570 172,000 0.5700 0.00%
2018-08-03 0 0.570 0.570 0.580 0.570 0.570 178,000 101,460 0.5700 0.570 0.570 0.580 0.570 0.570 178,000 0.5700 -1.72%
2018-08-02 0 0.580 0.580 0.590 0.570 0.580 494,000 285,320 0.5776 0.580 0.580 0.590 0.570 0.580 494,000 0.5776 0.00%
2018-08-01 0 0.580 0.580 0.600 0.580 0.590 92,000 53,380 0.5802 0.580 0.580 0.600 0.580 0.590 92,000 0.5802 1.75%
2018-07-31 0 0.570 0.570 0.590 0.570 0.580 236,000 136,420 0.5781 0.570 0.570 0.590 0.570 0.580 236,000 0.5781 -3.39%
2018-07-30 0 0.590 0.590 0.610 0.590 0.600 490,000 291,100 0.5941 0.590 0.590 0.610 0.590 0.600 490,000 0.5941 -3.28%
2018-07-27 0 0.610 0.600 0.610 0.600 0.610 550,000 331,500 0.6027 0.610 0.600 0.610 0.600 0.610 550,000 0.6027 0.00%
2018-07-26 0 0.610 0.600 0.610 0.580 0.620 880,000 527,700 0.5997 0.610 0.600 0.610 0.580 0.620 880,000 0.5997 3.39%
2018-07-25 0 0.590 0.590 0.600 0.570 0.610 952,000 555,400 0.5834 0.590 0.590 0.600 0.570 0.610 952,000 0.5834 7.27%
2018-07-24 0 0.550 0.540 0.550 0.550 0.550 528,000 290,400 0.5500 0.550 0.540 0.550 0.550 0.550 528,000 0.5500 0.00%
2018-07-23 0 0.550 0.550 0.560 0.550 0.550 130,000 71,500 0.5500 0.550 0.550 0.560 0.550 0.550 130,000 0.5500 -1.79%
2018-07-20 0 0.560 0.540 0.560 0.530 0.560 1,344,000 734,540 0.5465 0.560 0.540 0.560 0.530 0.560 1,344,000 0.5465 5.66%
2018-07-19 0 0.530 0.530 0.550 0.530 0.530 228,000 120,840 0.5300 0.530 0.530 0.550 0.530 0.530 228,000 0.5300 -1.85%
2018-07-18 0 0.540 0.530 0.550 0.540 0.540 200,000 108,000 0.5400 0.540 0.530 0.550 0.540 0.540 200,000 0.5400 -1.82%
2018-07-17 0 0.550 0.530 0.550 0.520 0.550 382,000 206,280 0.5400 0.550 0.530 0.550 0.520 0.550 382,000 0.5400 3.77%
2018-07-16 0 0.530 0.530 0.550 0.530 0.570 62,000 33,460 0.5397 0.530 0.530 0.550 0.530 0.570 62,000 0.5397 0.00%
2018-07-13 0 0.530 0.530 0.570 0.530 0.540 110,000 58,520 0.5320 0.530 0.530 0.570 0.530 0.540 110,000 0.5320 -1.85%
2018-07-12 0 0.540 0.530 0.550 0.540 0.550 96,000 52,300 0.5448 0.540 0.530 0.550 0.540 0.550 96,000 0.5448 0.00%
2018-07-11 0 0.540 0.530 0.540 0.530 0.550 246,000 132,760 0.5397 0.540 0.530 0.540 0.530 0.550 246,000 0.5397 -1.82%
2018-07-10 0 0.550 0.540 0.550 0.540 0.580 292,000 166,280 0.5695 0.550 0.540 0.550 0.540 0.580 292,000 0.5695 0.00%
2018-07-09 0 0.550 0.550 0.560 0.520 0.550 212,000 113,440 0.5351 0.550 0.550 0.560 0.520 0.550 212,000 0.5351 5.77%
2018-07-06 0 0.520 0.520 0.530 0.520 0.520 292,000 151,840 0.5200 0.520 0.520 0.530 0.520 0.520 292,000 0.5200 -1.89%
2018-07-05 0 0.530 0.520 0.530 0.530 0.550 236,000 125,980 0.5338 0.530 0.520 0.530 0.530 0.550 236,000 0.5338 -1.85%
2018-07-04 0 0.540 0.540 0.560 0.540 0.540 304,000 164,160 0.5400 0.540 0.540 0.560 0.540 0.540 304,000 0.5400 -1.82%
2018-07-03 0 0.550 0.550 0.560 0.540 0.570 600,000 331,260 0.5521 0.550 0.550 0.560 0.540 0.570 600,000 0.5521 -3.51%
2018-06-29 0 0.570 0.570 0.590 0.570 0.580 242,000 138,100 0.5707 0.570 0.570 0.590 0.570 0.580 242,000 0.5707 0.00%
2018-06-28 0 0.570 0.570 0.590 0.560 0.590 1,414,000 807,200 0.5709 0.570 0.570 0.590 0.560 0.590 1,414,000 0.5709 -1.72%
2018-06-27 0 0.580 0.580 0.600 0.570 0.610 774,000 459,120 0.5932 0.580 0.580 0.600 0.570 0.610 774,000 0.5932 -4.92%
2018-06-26 0 0.610 0.600 0.610 0.600 0.610 222,000 134,200 0.6045 0.610 0.600 0.610 0.600 0.610 222,000 0.6045 -1.61%
2018-06-25 0 0.620 0.610 0.620 0.600 0.620 1,012,000 622,500 0.6151 0.620 0.610 0.620 0.600 0.620 1,012,000 0.6151 5.08%
2018-06-22 0 0.590 0.590 0.600 0.570 0.600 516,000 302,360 0.5860 0.590 0.590 0.600 0.570 0.600 516,000 0.5860 0.00%
2018-06-21 0 0.590 0.590 0.600 0.590 0.610 90,000 53,140 0.5904 0.590 0.590 0.600 0.590 0.610 90,000 0.5904 -1.67%
2018-06-20 0 0.600 0.590 0.610 0.580 0.600 964,000 569,720 0.5910 0.600 0.590 0.610 0.580 0.600 964,000 0.5910 1.69%
2018-06-19 0 0.590 0.580 0.600 0.580 0.620 848,000 504,600 0.5950 0.590 0.580 0.600 0.580 0.620 848,000 0.5950 -4.84%
2018-06-15 0 0.620 0.610 0.620 0.610 0.630 40,000 24,860 0.6215 0.620 0.610 0.620 0.610 0.630 40,000 0.6215 0.00%
2018-06-14 0 0.620 0.610 0.620 0.610 0.620 140,000 86,700 0.6193 0.620 0.610 0.620 0.610 0.620 140,000 0.6193 1.64%
2018-06-13 0 0.610 0.610 0.620 0.600 0.620 562,000 344,620 0.6132 0.610 0.610 0.620 0.600 0.620 562,000 0.6132 -1.61%
2018-06-12 0 0.620 0.620 0.630 0.600 0.640 442,000 272,020 0.6154 0.620 0.620 0.630 0.600 0.640 442,000 0.6154 1.64%
2018-06-11 0 0.610 0.600 0.610 0.610 0.610 54,000 32,940 0.6100 0.610 0.600 0.610 0.610 0.610 54,000 0.6100 0.00%
2018-06-08 0 0.610 0.610 0.620 0.610 0.610 164,000 100,040 0.6100 0.610 0.610 0.620 0.610 0.610 164,000 0.6100 1.67%
2018-06-07 0 0.600 0.600 0.620 0.600 0.610 144,000 87,360 0.6067 0.600 0.600 0.620 0.600 0.610 144,000 0.6067 0.00%
2018-06-06 0 0.600 0.600 0.610 0.600 0.600 330,000 198,000 0.6000 0.600 0.600 0.610 0.600 0.600 330,000 0.6000 0.00%
2018-06-05 0 0.600 0.600 0.620 0.600 0.610 108,000 65,580 0.6072 0.600 0.600 0.620 0.600 0.610 108,000 0.6072 -1.64%
2018-06-04 0 0.610 0.600 0.620 0.600 0.620 422,000 259,100 0.6140 0.610 0.600 0.620 0.600 0.620 422,000 0.6140 1.67%
2018-06-01 0 0.600 0.600 0.610 0.600 0.610 82,000 49,400 0.6024 0.600 0.600 0.610 0.600 0.610 82,000 0.6024 -1.64%
2018-05-31 0 0.610 0.600 0.620 0.600 0.620 732,000 440,860 0.6023 0.610 0.600 0.620 0.600 0.620 732,000 0.6023 1.67%
2018-05-30 0 0.600 0.600 0.620 0.600 0.610 64,000 38,760 0.6056 0.600 0.600 0.620 0.600 0.610 64,000 0.6056 -3.23%
2018-05-29 0 0.620 0.610 0.620 - - 12,000 7,340 0.6117 0.620 0.610 0.620 - - 12,000 0.6117 0.00%
2018-05-28 0 0.620 0.620 0.630 0.610 0.650 422,000 260,200 0.6166 0.620 0.620 0.630 0.610 0.650 422,000 0.6166 -1.59%
2018-05-25 0 0.630 0.620 0.630 0.620 0.630 78,000 48,220 0.6182 0.630 0.620 0.630 0.620 0.630 78,000 0.6182 -1.56%
2018-05-24 0 0.640 0.610 0.640 0.610 0.640 390,000 239,520 0.6142 0.640 0.610 0.640 0.610 0.640 390,000 0.6142 3.23%
2018-05-23 0 0.620 0.620 0.640 0.620 0.620 106,000 65,720 0.6200 0.620 0.620 0.640 0.620 0.620 106,000 0.6200 -3.12%
2018-05-21 0 0.640 0.630 0.640 0.630 0.660 464,000 299,680 0.6459 0.640 0.630 0.640 0.630 0.660 464,000 0.6459 3.23%
2018-05-18 0 0.620 0.610 0.630 0.610 0.630 724,000 450,180 0.6218 0.620 0.610 0.630 0.610 0.630 724,000 0.6218 1.64%
2018-05-17 0 0.610 0.600 0.610 0.600 0.610 166,000 101,060 0.6088 0.610 0.600 0.610 0.600 0.610 166,000 0.6088 1.67%
2018-05-16 0 0.600 0.600 0.610 0.600 0.610 480,000 291,460 0.6072 0.600 0.600 0.610 0.600 0.610 480,000 0.6072 -3.23%
2018-05-15 0 0.620 0.610 0.620 0.610 0.650 1,190,000 742,540 0.6240 0.620 0.610 0.620 0.610 0.650 1,190,000 0.6240 -3.12%
2018-05-14 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2018-05-09 0 0.640 0.630 0.650 0.610 0.640 1,190,000 748,120 0.6287 0.640 0.630 0.650 0.610 0.640 1,190,000 0.6287 6.67%
2018-05-08 0 0.600 0.590 0.620 0.560 0.620 1,256,000 733,900 0.5843 0.600 0.590 0.620 0.560 0.620 1,256,000 0.5843 0.00%
2018-05-07 0 0.600 0.590 0.610 0.590 0.600 246,000 145,780 0.5926 0.600 0.590 0.610 0.590 0.600 246,000 0.5926 0.00%
2018-05-04 0 0.600 0.590 0.610 0.600 0.600 100,000 60,000 0.6000 0.600 0.590 0.610 0.600 0.600 100,000 0.6000 0.00%
2018-05-03 0 0.600 0.600 0.610 0.590 0.610 564,000 338,560 0.6003 0.600 0.600 0.610 0.590 0.610 564,000 0.6003 0.00%
2018-05-02 0 0.600 0.600 0.610 0.600 0.610 674,000 409,380 0.6074 0.600 0.600 0.610 0.600 0.610 674,000 0.6074 -3.23%
2018-04-30 0 0.620 0.610 0.620 0.610 0.630 252,000 156,620 0.6215 0.620 0.610 0.620 0.610 0.630 252,000 0.6215 -1.59%
2018-04-27 0 0.630 0.610 0.630 0.610 0.630 218,000 136,040 0.6240 0.630 0.610 0.630 0.610 0.630 218,000 0.6240 1.61%
2018-04-26 0 0.620 0.610 0.620 0.610 0.630 738,000 456,800 0.6190 0.620 0.610 0.620 0.610 0.630 738,000 0.6190 -1.59%
2018-04-25 0 0.630 0.630 0.640 0.620 0.640 910,000 570,180 0.6266 0.630 0.630 0.640 0.620 0.640 910,000 0.6266 -3.08%
2018-04-24 0 0.650 0.640 0.650 0.600 0.680 8,454,000 5,550,660 0.6566 0.650 0.640 0.650 0.600 0.680 8,454,000 0.6566 12.07%
2018-04-23 0 0.580 0.580 0.590 0.580 0.580 224,000 129,920 0.5800 0.580 0.580 0.590 0.580 0.580 224,000 0.5800 -3.33%
2018-04-20 0 0.600 0.580 0.600 0.580 0.600 358,000 213,840 0.5973 0.600 0.580 0.600 0.580 0.600 358,000 0.5973 1.69%
2018-04-19 0 0.590 0.570 0.590 0.570 0.590 318,000 183,480 0.5770 0.590 0.570 0.590 0.570 0.590 318,000 0.5770 5.36%
2018-04-18 0 0.560 0.560 0.570 0.550 0.560 616,000 344,460 0.5592 0.560 0.560 0.570 0.550 0.560 616,000 0.5592 0.00%
2018-04-17 0 0.560 0.560 0.570 0.540 0.590 1,210,000 664,140 0.5489 0.560 0.560 0.570 0.540 0.590 1,210,000 0.5489 -3.45%
2018-04-16 0 0.580 0.580 0.590 0.560 0.580 830,000 472,740 0.5696 0.580 0.580 0.590 0.560 0.580 830,000 0.5696 0.00%
2018-04-13 0 0.580 0.570 0.580 0.570 0.580 460,000 264,460 0.5749 0.580 0.570 0.580 0.570 0.580 460,000 0.5749 1.75%
2018-04-12 0 0.570 0.570 0.580 0.560 0.570 154,000 86,520 0.5618 0.570 0.570 0.580 0.560 0.570 154,000 0.5618 0.00%
2018-04-11 0 0.570 0.560 0.570 0.560 0.580 132,000 76,420 0.5789 0.570 0.560 0.570 0.560 0.580 132,000 0.5789 0.00%
2018-04-10 0 0.570 0.570 0.580 0.570 0.580 196,000 111,820 0.5705 0.570 0.570 0.580 0.570 0.580 196,000 0.5705 -1.72%
2018-04-09 0 0.580 0.570 0.580 0.560 0.580 412,000 235,380 0.5713 0.580 0.570 0.580 0.560 0.580 412,000 0.5713 3.57%
2018-04-06 0 0.560 0.560 0.570 0.560 0.570 340,000 193,000 0.5676 0.560 0.560 0.570 0.560 0.570 340,000 0.5676 0.00%
2018-04-04 0 0.560 0.560 0.580 0.560 0.580 160,000 92,580 0.5786 0.560 0.560 0.580 0.560 0.580 160,000 0.5786 -1.75%
2018-04-03 0 0.570 0.570 0.590 0.560 0.570 210,000 118,380 0.5637 0.570 0.570 0.590 0.560 0.570 210,000 0.5637 -1.72%
2018-03-29 0 0.580 0.570 0.580 0.560 0.590 660,000 377,800 0.5724 0.580 0.570 0.580 0.560 0.590 660,000 0.5724 1.75%
2018-03-28 0 0.570 0.570 0.580 0.570 0.590 638,000 372,340 0.5836 0.570 0.570 0.580 0.570 0.590 638,000 0.5836 -3.39%
2018-03-27 0 0.590 0.590 0.600 0.590 0.610 470,000 282,640 0.6014 0.590 0.590 0.600 0.590 0.610 470,000 0.6014 0.00%
2018-03-26 0 0.590 0.590 0.600 0.580 0.600 458,000 268,040 0.5852 0.590 0.590 0.600 0.580 0.600 458,000 0.5852 -1.67%
2018-03-23 0 0.600 0.600 0.610 0.580 0.600 410,000 243,400 0.5937 0.600 0.600 0.610 0.580 0.600 410,000 0.5937 -1.64%
2018-03-22 0 0.610 0.600 0.610 0.600 0.660 3,906,000 2,437,340 0.6240 0.610 0.600 0.610 0.600 0.660 3,906,000 0.6240 3.39%
2018-03-21 0 0.590 0.580 0.600 0.580 0.620 2,040,000 1,204,220 0.5903 0.590 0.580 0.600 0.580 0.620 2,040,000 0.5903 -3.28%
2018-03-20 0 0.610 0.610 0.620 0.600 0.620 964,000 583,660 0.6055 0.610 0.610 0.620 0.600 0.620 964,000 0.6055 -1.61%
2018-03-19 0 0.620 0.620 0.630 0.620 0.620 122,000 75,640 0.6200 0.620 0.620 0.630 0.620 0.620 122,000 0.6200 -1.59%
2018-03-16 0 0.630 0.630 0.640 0.630 0.650 236,000 148,900 0.6309 0.630 0.630 0.640 0.630 0.650 236,000 0.6309 -3.08%
2018-03-15 0 0.650 0.630 0.650 0.620 0.650 322,000 201,940 0.6271 0.650 0.630 0.650 0.620 0.650 322,000 0.6271 1.56%
2018-03-14 0 0.640 0.630 0.640 - - 2,000 1,300 0.6500 0.640 0.630 0.640 - - 2,000 0.6500 0.00%
2018-03-13 0 0.640 0.630 0.650 0.610 0.650 824,000 520,840 0.6321 0.640 0.630 0.650 0.610 0.650 824,000 0.6321 3.23%
2018-03-12 0 0.620 0.620 0.630 0.610 0.630 132,000 81,860 0.6202 0.620 0.620 0.630 0.610 0.630 132,000 0.6202 -1.59%
2018-03-09 0 0.630 0.620 0.630 0.620 0.630 196,000 122,960 0.6273 0.630 0.620 0.630 0.620 0.630 196,000 0.6273 3.28%
2018-03-08 0 0.610 0.610 0.620 0.610 0.620 228,000 140,160 0.6147 0.610 0.610 0.620 0.610 0.620 228,000 0.6147 0.00%
2018-03-07 0 0.610 0.610 0.630 0.610 0.630 516,000 320,020 0.6202 0.610 0.610 0.630 0.610 0.630 516,000 0.6202 -1.61%
2018-03-06 0 0.620 0.610 0.630 0.610 0.640 418,000 260,180 0.6224 0.620 0.610 0.630 0.610 0.640 418,000 0.6224 -1.59%
2018-03-05 0 0.630 0.610 0.630 0.610 0.630 346,000 213,480 0.6170 0.630 0.610 0.630 0.610 0.630 346,000 0.6170 0.00%
2018-03-02 0 0.630 0.620 0.630 0.620 0.640 494,000 312,760 0.6331 0.630 0.620 0.630 0.620 0.640 494,000 0.6331 -3.08%
2018-03-01 0 0.650 0.630 0.660 0.630 0.650 592,000 376,780 0.6365 0.650 0.630 0.660 0.630 0.650 592,000 0.6365 1.56%
2018-02-28 0 0.640 0.630 0.650 0.630 0.660 413,000 263,460 0.6379 0.640 0.630 0.650 0.630 0.660 413,000 0.6379 -3.03%
2018-02-27 0 0.660 0.650 0.670 0.650 0.680 636,000 420,180 0.6607 0.660 0.650 0.670 0.650 0.680 636,000 0.6607 -1.49%
2018-02-26 0 0.670 0.660 0.680 0.650 0.680 1,702,000 1,139,140 0.6693 0.670 0.660 0.680 0.650 0.680 1,702,000 0.6693 -2.90%
2018-02-23 0 0.690 0.680 0.690 0.630 0.760 4,258,000 2,943,040 0.6912 0.690 0.680 0.690 0.630 0.760 4,258,000 0.6912 9.52%
2018-02-22 0 0.630 0.620 0.640 0.600 0.650 1,154,000 720,980 0.6248 0.630 0.620 0.640 0.600 0.650 1,154,000 0.6248 3.28%
2018-02-21 0 0.610 0.610 0.620 0.610 0.610 162,000 98,820 0.6100 0.610 0.610 0.620 0.610 0.610 162,000 0.6100 -1.61%
2018-02-20 0 0.620 0.600 0.620 0.620 0.620 20,000 12,400 0.6200 0.620 0.600 0.620 0.620 0.620 20,000 0.6200 0.00%
2018-02-15 0 0.620 0.600 0.620 0.600 0.620 386,000 234,000 0.6062 0.620 0.600 0.620 0.600 0.620 386,000 0.6062 3.33%
2018-02-14 0 0.600 0.590 0.610 0.590 0.610 312,000 187,680 0.6015 0.600 0.590 0.610 0.590 0.610 312,000 0.6015 0.00%
2018-02-13 0 0.600 0.580 0.600 0.580 0.620 538,000 317,440 0.5900 0.600 0.580 0.600 0.580 0.620 538,000 0.5900 3.45%
2018-02-12 0 0.580 0.580 0.600 0.550 0.600 1,014,000 587,060 0.5790 0.580 0.580 0.600 0.550 0.600 1,014,000 0.5790 1.75%
2018-02-09 0 0.570 0.570 0.580 0.560 0.620 1,808,000 1,037,740 0.5740 0.570 0.570 0.580 0.560 0.620 1,808,000 0.5740 -6.56%
2018-02-08 0 0.610 0.610 0.630 0.600 0.610 346,000 210,860 0.6094 0.610 0.610 0.630 0.600 0.610 346,000 0.6094 -1.61%
2018-02-07 0 0.620 0.600 0.620 0.600 0.650 1,192,000 738,280 0.6194 0.620 0.600 0.620 0.600 0.650 1,192,000 0.6194 0.00%
2018-02-06 0 0.620 0.610 0.620 0.600 0.650 2,930,000 1,819,140 0.6209 0.620 0.610 0.620 0.600 0.650 2,930,000 0.6209 -7.46%
2018-02-05 0 0.670 0.670 0.680 0.640 0.690 662,000 441,360 0.6667 0.670 0.670 0.680 0.640 0.690 662,000 0.6667 -4.29%
2018-02-02 0 0.700 0.680 0.700 0.660 0.700 944,000 644,120 0.6823 0.700 0.680 0.700 0.660 0.700 944,000 0.6823 1.45%
2018-02-01 0 0.690 0.680 0.690 0.680 0.690 296,000 202,320 0.6835 0.690 0.680 0.690 0.680 0.690 296,000 0.6835 0.00%
2018-01-31 0 0.690 0.680 0.690 0.680 0.700 760,000 524,440 0.6901 0.690 0.680 0.690 0.680 0.700 760,000 0.6901 -1.43%
2018-01-30 0 0.700 0.700 0.710 0.690 0.710 674,000 470,940 0.6987 0.700 0.700 0.710 0.690 0.710 674,000 0.6987 -1.41%
2018-01-29 0 0.710 0.700 0.720 0.700 0.710 670,000 474,000 0.7075 0.710 0.700 0.720 0.700 0.710 670,000 0.7075 -1.39%
2018-01-26 0 0.720 0.720 0.730 0.710 0.730 236,000 170,500 0.7225 0.720 0.720 0.730 0.710 0.730 236,000 0.7225 0.00%
2018-01-25 0 0.720 0.720 0.730 0.710 0.740 560,000 403,920 0.7213 0.720 0.720 0.730 0.710 0.740 560,000 0.7213 -1.37%
2018-01-24 0 0.730 0.720 0.730 0.710 0.730 422,000 303,800 0.7199 0.730 0.720 0.730 0.710 0.730 422,000 0.7199 -1.35%
2018-01-23 0 0.740 0.720 0.740 0.730 0.750 622,000 459,460 0.7387 0.740 0.720 0.740 0.730 0.750 622,000 0.7387 -1.33%
2018-01-22 0 0.750 0.740 0.750 0.730 0.770 1,760,000 1,320,740 0.7504 0.750 0.740 0.750 0.730 0.770 1,760,000 0.7504 4.17%
2018-01-19 0 0.720 0.710 0.720 0.710 0.730 436,000 313,740 0.7196 0.720 0.710 0.720 0.710 0.730 436,000 0.7196 0.00%
2018-01-18 0 0.720 0.720 0.730 0.700 0.740 594,000 424,180 0.7141 0.720 0.720 0.730 0.700 0.740 594,000 0.7141 2.86%
2018-01-17 0 0.700 0.700 0.710 0.700 0.710 360,000 252,620 0.7017 0.700 0.700 0.710 0.700 0.710 360,000 0.7017 -1.41%
2018-01-16 0 0.710 0.710 0.720 0.700 0.720 1,306,000 925,940 0.7090 0.710 0.710 0.720 0.700 0.720 1,306,000 0.7090 -1.39%
2018-01-15 0 0.720 0.710 0.720 0.700 0.750 1,388,000 1,004,000 0.7233 0.720 0.710 0.720 0.700 0.750 1,388,000 0.7233 -2.70%
2018-01-12 0 0.740 0.730 0.740 0.730 0.750 1,548,000 1,150,280 0.7431 0.740 0.730 0.740 0.730 0.750 1,548,000 0.7431 -2.63%
2018-01-11 0 0.760 0.740 0.760 0.730 0.760 1,378,000 1,026,460 0.7449 0.760 0.740 0.760 0.730 0.760 1,378,000 0.7449 4.11%
2018-01-10 0 0.730 0.730 0.750 0.730 0.760 1,334,000 993,860 0.7450 0.730 0.730 0.750 0.730 0.760 1,334,000 0.7450 -5.19%
2018-01-09 0 0.770 0.760 0.770 0.760 0.790 642,000 494,920 0.7709 0.770 0.760 0.770 0.760 0.790 642,000 0.7709 -2.53%
2018-01-08 0 0.790 0.780 0.800 0.740 0.840 6,408,000 5,058,880 0.7895 0.790 0.780 0.800 0.740 0.840 6,408,000 0.7895 6.76%
2018-01-05 0 0.740 0.740 0.750 0.730 0.800 3,966,000 3,035,600 0.7654 0.740 0.740 0.750 0.730 0.800 3,966,000 0.7654 -3.90%
2018-01-04 0 0.770 0.760 0.770 0.760 0.880 12,316,000 9,970,820 0.8096 0.770 0.760 0.770 0.760 0.880 12,316,000 0.8096 -4.94%
2018-01-03 0 0.810 0.810 0.820 0.590 0.830 24,424,000 18,753,860 0.7678 0.810 0.810 0.820 0.590 0.830 24,424,000 0.7678 39.66%
2018-01-02 0 0.580 0.580 0.590 0.580 0.590 292,000 170,880 0.5852 0.580 0.580 0.590 0.580 0.590 292,000 0.5852 -1.69%
2017-12-29 0 0.590 0.580 0.590 0.580 0.600 302,000 176,660 0.5850 0.590 0.580 0.590 0.580 0.600 302,000 0.5850 1.72%
2017-12-28 0 0.580 0.570 0.600 0.580 0.600 608,000 358,680 0.5899 0.580 0.570 0.600 0.580 0.600 608,000 0.5899 0.00%
2017-12-27 0 0.580 0.590 0.610 0.580 0.610 138,000 81,520 0.5907 0.580 0.590 0.610 0.580 0.610 138,000 0.5907 -1.69%
2017-12-22 0 0.590 0.580 0.610 0.580 0.610 112,000 65,840 0.5879 0.590 0.580 0.610 0.580 0.610 112,000 0.5879 -1.67%
2017-12-21 0 0.600 0.590 0.600 0.580 0.630 1,558,000 933,120 0.5989 0.600 0.590 0.600 0.580 0.630 1,558,000 0.5989 5.26%
2017-12-20 0 0.570 0.570 0.580 0.570 0.570 50,000 28,500 0.5700 0.570 0.570 0.580 0.570 0.570 50,000 0.5700 -1.72%
2017-12-19 0 0.580 0.570 0.580 0.570 0.580 292,000 166,520 0.5703 0.580 0.570 0.580 0.570 0.580 292,000 0.5703 0.00%
2017-12-18 0 0.580 0.570 0.580 0.560 0.590 354,000 202,100 0.5709 0.580 0.570 0.580 0.560 0.590 354,000 0.5709 -3.33%
2017-12-15 0 0.600 0.590 0.610 0.580 0.620 128,000 76,860 0.6005 0.600 0.590 0.610 0.580 0.620 128,000 0.6005 0.00%
2017-12-14 0 0.600 0.600 0.620 0.600 0.620 158,000 95,480 0.6043 0.600 0.600 0.620 0.600 0.620 158,000 0.6043 0.00%
2017-12-13 0 0.600 0.600 0.610 0.600 0.600 76,000 45,600 0.6000 0.600 0.600 0.610 0.600 0.600 76,000 0.6000 0.00%
2017-12-12 0 0.600 0.580 0.620 0.590 0.600 292,000 173,080 0.5927 0.600 0.580 0.620 0.590 0.600 292,000 0.5927 0.00%
2017-12-11 0 0.600 0.590 0.600 0.570 0.600 602,000 354,000 0.5880 0.600 0.590 0.600 0.570 0.600 602,000 0.5880 -1.64%
2017-12-08 0 0.610 0.600 0.610 0.590 0.610 478,000 286,220 0.5988 0.610 0.600 0.610 0.590 0.610 478,000 0.5988 1.67%
2017-12-07 0 0.600 0.590 0.600 0.600 0.630 566,000 345,460 0.6104 0.600 0.590 0.600 0.600 0.630 566,000 0.6104 -4.76%
2017-12-06 0 0.630 0.620 0.630 0.610 0.640 762,000 478,500 0.6280 0.630 0.620 0.630 0.610 0.640 762,000 0.6280 -4.55%
2017-12-05 0 0.660 0.650 0.670 0.640 0.660 362,000 236,020 0.6520 0.660 0.650 0.670 0.640 0.660 362,000 0.6520 -1.49%
2017-12-04 0 0.670 0.670 0.690 0.660 0.670 46,000 30,560 0.6643 0.670 0.670 0.690 0.660 0.670 46,000 0.6643 -1.47%
2017-12-01 0 0.680 0.660 0.680 0.650 0.680 256,000 169,920 0.6638 0.680 0.660 0.680 0.650 0.680 256,000 0.6638 1.49%
2017-11-30 0 0.670 0.660 0.670 0.660 0.690 334,000 224,720 0.6728 0.670 0.660 0.670 0.660 0.690 334,000 0.6728 0.00%
2017-11-29 0 0.670 0.660 0.690 0.650 0.690 622,000 415,920 0.6687 0.670 0.660 0.690 0.650 0.690 622,000 0.6687 1.52%
2017-11-28 0 0.660 0.650 0.670 0.650 0.680 158,000 103,480 0.6549 0.660 0.650 0.670 0.650 0.680 158,000 0.6549 -1.49%
2017-11-27 0 0.670 0.650 0.670 0.650 0.680 728,000 483,700 0.6644 0.670 0.650 0.670 0.650 0.680 728,000 0.6644 1.52%
2017-11-24 0 0.660 0.660 0.670 0.660 0.670 360,000 238,500 0.6625 0.660 0.660 0.670 0.660 0.670 360,000 0.6625 -1.49%
2017-11-23 0 0.670 0.670 0.680 0.670 0.690 416,000 283,380 0.6812 0.670 0.670 0.680 0.670 0.690 416,000 0.6812 -2.90%
2017-11-22 0 0.690 0.680 0.700 0.680 0.700 402,000 278,000 0.6915 0.690 0.680 0.700 0.680 0.700 402,000 0.6915 -1.43%
2017-11-21 0 0.700 0.690 0.700 0.660 0.710 2,010,000 1,369,920 0.6816 0.700 0.690 0.700 0.660 0.710 2,010,000 0.6816 -1.41%
2017-11-20 0 0.710 0.700 0.710 0.690 0.710 708,000 500,420 0.7068 0.710 0.700 0.710 0.690 0.710 708,000 0.7068 -1.39%
2017-11-17 0 0.720 0.710 0.730 0.710 0.750 494,000 355,640 0.7199 0.720 0.710 0.730 0.710 0.750 494,000 0.7199 -1.37%
2017-11-16 0 0.730 0.720 0.740 0.730 0.740 372,000 272,060 0.7313 0.730 0.720 0.740 0.730 0.740 372,000 0.7313 -2.67%
2017-11-15 0 0.750 0.730 0.750 0.730 0.750 156,000 115,900 0.7429 0.750 0.730 0.750 0.730 0.750 156,000 0.7429 -1.32%
2017-11-14 0 0.760 0.750 0.760 0.720 0.760 960,000 707,580 0.7371 0.760 0.750 0.760 0.720 0.760 960,000 0.7371 4.11%
2017-11-13 0 0.730 0.730 0.740 0.720 0.750 1,936,000 1,409,880 0.7282 0.730 0.730 0.740 0.720 0.750 1,936,000 0.7282 -2.67%
2017-11-10 0 0.750 0.750 0.760 0.740 0.760 2,040,000 1,530,020 0.7500 0.750 0.750 0.760 0.740 0.760 2,040,000 0.7500 -3.85%
2017-11-09 0 0.780 0.760 0.780 0.760 0.790 608,000 466,220 0.7668 0.780 0.760 0.780 0.760 0.790 608,000 0.7668 0.00%
2017-11-08 0 0.780 0.770 0.780 0.750 0.800 2,764,000 2,139,300 0.7740 0.780 0.770 0.780 0.750 0.800 2,764,000 0.7740 1.30%
2017-11-07 0 0.770 0.760 0.780 0.760 0.780 908,000 697,520 0.7682 0.770 0.760 0.780 0.760 0.780 908,000 0.7682 2.67%
2017-11-06 0 0.750 0.750 0.760 0.750 0.760 428,000 321,200 0.7505 0.750 0.750 0.760 0.750 0.760 428,000 0.7505 -1.32%
2017-11-03 0 0.760 0.760 0.770 0.760 0.780 826,000 634,280 0.7679 0.760 0.760 0.770 0.760 0.780 826,000 0.7679 -1.30%
2017-11-02 0 0.770 0.760 0.770 0.770 0.780 224,000 172,560 0.7704 0.770 0.760 0.770 0.770 0.780 224,000 0.7704 0.00%
2017-11-01 0 0.770 0.770 0.790 0.760 0.780 1,006,000 776,560 0.7719 0.770 0.770 0.790 0.760 0.780 1,006,000 0.7719 -1.28%
2017-10-31 0 0.780 0.770 0.780 0.760 0.790 744,000 575,080 0.7730 0.780 0.770 0.780 0.760 0.790 744,000 0.7730 2.63%
2017-10-30 0 0.760 0.760 0.770 0.750 0.800 1,508,000 1,157,640 0.7677 0.760 0.760 0.770 0.750 0.800 1,508,000 0.7677 -5.00%
2017-10-27 0 0.800 0.790 0.800 0.770 0.810 2,604,000 2,055,640 0.7894 0.800 0.790 0.800 0.770 0.810 2,604,000 0.7894 2.56%
2017-10-26 0 0.780 0.780 0.790 0.770 0.800 1,316,000 1,038,440 0.7891 0.780 0.780 0.790 0.770 0.800 1,316,000 0.7891 -2.50%
2017-10-25 0 0.800 0.800 0.810 0.800 0.810 852,000 684,460 0.8034 0.800 0.800 0.810 0.800 0.810 852,000 0.8034 -1.23%
2017-10-24 0 0.810 0.800 0.810 0.790 0.840 3,795,000 3,062,720 0.8070 0.810 0.800 0.810 0.790 0.840 3,795,000 0.8070 1.25%
2017-10-23 0 0.800 0.800 0.810 0.790 0.810 1,348,000 1,085,020 0.8049 0.800 0.800 0.810 0.790 0.810 1,348,000 0.8049 -1.23%
2017-10-20 0 0.810 0.800 0.810 0.780 0.830 3,594,000 2,885,260 0.8028 0.810 0.800 0.810 0.780 0.830 3,594,000 0.8028 1.25%
2017-10-19 0 0.800 0.790 0.810 0.770 0.860 4,208,000 3,449,700 0.8198 0.800 0.790 0.810 0.770 0.860 4,208,000 0.8198 -5.88%
2017-10-18 0 0.850 0.850 0.860 0.840 0.880 4,838,000 4,146,180 0.8570 0.850 0.850 0.860 0.840 0.880 4,838,000 0.8570 -3.41%
2017-10-17 0 0.880 0.880 0.890 0.860 0.920 7,448,000 6,622,980 0.8892 0.880 0.880 0.890 0.860 0.920 7,448,000 0.8892 2.33%
2017-10-16 0 0.860 0.860 0.870 0.850 0.920 8,724,000 7,550,780 0.8655 0.860 0.860 0.870 0.850 0.920 8,724,000 0.8655 -3.37%
2017-10-13 0 0.890 0.890 0.900 0.890 0.960 14,768,000 13,527,160 0.9160 0.890 0.890 0.900 0.890 0.960 14,768,000 0.9160 -5.32%
2017-10-12 0 0.940 0.930 0.940 0.810 0.950 46,650,000 41,574,940 0.8912 0.940 0.930 0.940 0.810 0.950 46,650,000 0.8912 17.50%
2017-10-11 0 0.800 0.800 0.810 0.800 0.870 57,774,000 48,191,540 0.8341 0.800 0.800 0.810 0.800 0.870 57,774,000 0.8341 -3.61%
2017-10-10 0 0.830 0.820 0.830 0.670 0.840 36,196,000 28,429,900 0.7854 0.830 0.820 0.830 0.670 0.840 36,196,000 0.7854 22.06%
2017-10-09 0 0.680 0.670 0.680 0.670 0.680 780,000 523,780 0.6715 0.680 0.670 0.680 0.670 0.680 780,000 0.6715 0.00%
2017-10-06 0 0.680 0.680 0.690 0.670 0.700 3,460,000 2,358,320 0.6816 0.680 0.680 0.690 0.670 0.700 3,460,000 0.6816 -2.86%
2017-10-04 0 0.700 0.700 0.710 0.680 0.730 4,472,000 3,171,080 0.7091 0.700 0.700 0.710 0.680 0.730 4,472,000 0.7091 0.00%
2017-10-03 0 0.700 0.690 0.700 0.670 0.740 9,854,000 7,007,920 0.7112 0.700 0.690 0.700 0.670 0.740 9,854,000 0.7112 2.94%
2017-09-29 0 0.680 0.670 0.680 0.660 0.680 2,120,000 1,409,880 0.6650 0.680 0.670 0.680 0.660 0.680 2,120,000 0.6650 4.62%
2017-09-28 0 0.650 0.640 0.650 0.640 0.680 1,930,000 1,278,040 0.6622 0.650 0.640 0.650 0.640 0.680 1,930,000 0.6622 -4.41%
2017-09-27 0 0.680 0.680 0.690 0.670 0.720 4,556,000 3,138,600 0.6889 0.680 0.680 0.690 0.670 0.720 4,556,000 0.6889 -2.86%
2017-09-26 0 0.700 0.700 0.710 0.660 0.750 11,632,000 8,388,080 0.7211 0.700 0.700 0.710 0.660 0.750 11,632,000 0.7211 4.48%
2017-09-25 0 0.670 0.660 0.670 0.650 0.710 4,170,000 2,831,360 0.6790 0.670 0.660 0.670 0.650 0.710 4,170,000 0.6790 -2.90%
2017-09-22 0 0.690 0.680 0.700 0.660 0.720 5,098,000 3,532,020 0.6928 0.690 0.680 0.700 0.660 0.720 5,098,000 0.6928 0.00%
2017-09-21 0 0.690 0.680 0.690 0.680 0.780 13,692,000 9,760,440 0.7129 0.690 0.680 0.690 0.680 0.780 13,692,000 0.7129 -11.54%
2017-09-20 0 0.780 0.760 0.780 0.740 0.840 9,920,000 7,678,260 0.7740 0.780 0.760 0.780 0.740 0.840 9,920,000 0.7740 -2.50%
2017-09-19 0 0.800 0.800 0.810 0.750 0.850 10,652,000 8,602,800 0.8076 0.800 0.800 0.810 0.750 0.850 10,652,000 0.8076 3.90%
2017-09-18 0 0.770 0.770 0.780 0.740 0.900 29,742,000 24,467,600 0.8227 0.770 0.770 0.780 0.740 0.900 29,742,000 0.8227 -6.10%
2017-09-15 0 0.820 0.820 0.830 0.800 1.020 78,560,800 71,223,139 0.9066 0.820 0.820 0.830 0.800 1.020 78,560,800 0.9066 12.33%
2017-09-14 1 0.730 0.710 0.740 0.530 0.790 38,946,000 27,162,700 0.6974 0.730 0.710 0.740 0.530 0.790 38,946,000 0.6974 37.74%
2017-09-13 0 0.530 0.520 0.530 0.425 0.560 15,382,000 7,859,200 0.5109 0.530 0.520 0.530 0.425 0.560 15,382,000 0.5109 24.71%
2017-09-12 0 0.425 0.420 0.425 0.410 0.425 668,000 277,930 0.4161 0.425 0.420 0.425 0.410 0.425 668,000 0.4161 -1.16%
2017-09-11 0 0.430 0.425 0.430 0.420 0.430 178,000 76,400 0.4292 0.430 0.425 0.430 0.420 0.430 178,000 0.4292 0.00%
2017-09-08 0 0.430 0.420 0.430 0.410 0.430 202,000 84,760 0.4196 0.430 0.420 0.430 0.410 0.430 202,000 0.4196 2.38%
2017-09-07 0 0.420 0.420 0.425 0.420 0.425 258,000 109,450 0.4242 0.420 0.420 0.425 0.420 0.425 258,000 0.4242 -2.33%
2017-09-06 0 0.430 0.415 0.430 0.415 0.430 30,000 12,520 0.4173 0.430 0.415 0.430 0.415 0.430 30,000 0.4173 1.18%
2017-09-05 0 0.425 0.415 0.430 - - 0 0 - 0.425 0.415 0.430 - - 0 - 0.00%
2017-09-04 0 0.425 0.415 0.425 0.415 0.425 110,000 45,870 0.4170 0.425 0.415 0.425 0.415 0.425 110,000 0.4170 -1.16%
2017-09-01 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2017-08-31 0 0.430 0.420 0.430 0.425 0.430 306,000 131,550 0.4299 0.430 0.420 0.430 0.425 0.430 306,000 0.4299 0.00%
2017-08-30 0 0.430 0.415 0.430 0.410 0.430 264,000 109,860 0.4161 0.430 0.415 0.430 0.410 0.430 264,000 0.4161 1.18%
2017-08-29 0 0.425 0.425 0.430 0.425 0.425 30,000 12,750 0.4250 0.425 0.425 0.430 0.425 0.425 30,000 0.4250 0.00%
2017-08-28 0 0.425 0.415 0.430 0.420 0.425 150,000 63,500 0.4233 0.425 0.415 0.430 0.420 0.425 150,000 0.4233 1.19%
2017-08-25 0 0.420 0.420 0.430 0.420 0.430 828,000 351,900 0.4250 0.420 0.420 0.430 0.420 0.430 828,000 0.4250 -2.33%
2017-08-24 0 0.430 0.425 0.430 0.420 0.435 104,000 44,900 0.4317 0.430 0.425 0.430 0.420 0.435 104,000 0.4317 2.38%
2017-08-22 0 0.420 0.415 0.430 - - 0 0 - 0.420 0.415 0.430 - - 0 - 0.00%
2017-08-21 0 0.420 0.420 0.435 0.415 0.420 160,000 66,950 0.4184 0.420 0.420 0.435 0.415 0.420 160,000 0.4184 0.00%
2017-08-18 0 0.420 0.415 0.425 0.415 0.425 158,000 66,140 0.4186 0.420 0.415 0.425 0.415 0.425 158,000 0.4186 0.00%
2017-08-17 0 0.420 0.415 0.425 0.420 0.420 120,000 50,400 0.4200 0.420 0.415 0.425 0.420 0.420 120,000 0.4200 -1.18%
2017-08-16 0 0.425 0.415 0.425 0.410 0.425 172,000 72,180 0.4197 0.425 0.415 0.425 0.410 0.425 172,000 0.4197 -1.16%
2017-08-15 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2017-08-14 0 0.430 0.420 0.430 0.420 0.430 436,000 184,200 0.4225 0.430 0.420 0.430 0.420 0.430 436,000 0.4225 2.38%
2017-08-11 0 0.420 0.415 0.420 0.410 0.440 38,000 15,960 0.4200 0.420 0.415 0.420 0.410 0.440 38,000 0.4200 -2.33%
2017-08-10 0 0.430 0.415 0.430 0.415 0.430 22,000 9,200 0.4182 0.430 0.415 0.430 0.415 0.430 22,000 0.4182 -1.15%
2017-08-09 0 0.435 0.415 0.435 0.410 0.440 308,000 131,360 0.4265 0.435 0.415 0.435 0.410 0.440 308,000 0.4265 0.00%
2017-08-08 0 0.435 0.420 0.435 0.410 0.435 400,000 166,790 0.4170 0.435 0.420 0.435 0.410 0.435 400,000 0.4170 1.16%
2017-08-07 0 0.430 0.430 0.445 0.425 0.430 700,000 298,570 0.4265 0.430 0.430 0.445 0.425 0.430 700,000 0.4265 1.18%
2017-08-04 0 0.425 0.420 0.435 0.420 0.445 552,000 235,330 0.4263 0.425 0.420 0.435 0.420 0.445 552,000 0.4263 -4.49%
2017-08-03 0 0.445 0.430 0.445 0.415 0.445 148,000 62,890 0.4249 0.445 0.430 0.445 0.415 0.445 148,000 0.4249 3.49%
2017-08-02 0 0.430 0.430 0.445 0.430 0.445 252,000 109,230 0.4335 0.430 0.430 0.445 0.430 0.445 252,000 0.4335 -3.37%
2017-08-01 0 0.445 0.430 0.445 0.430 0.450 164,000 71,500 0.4360 0.445 0.430 0.445 0.430 0.450 164,000 0.4360 -1.11%
2017-07-31 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2017-07-28 0 0.450 0.440 0.450 0.435 0.450 32,000 14,020 0.4381 0.450 0.440 0.450 0.435 0.450 32,000 0.4381 0.00%
2017-07-27 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2017-07-26 0 0.450 0.445 0.450 0.440 0.450 158,000 69,940 0.4427 0.450 0.445 0.450 0.440 0.450 158,000 0.4427 1.12%
2017-07-25 0 0.445 0.435 0.450 0.435 0.450 28,000 12,270 0.4382 0.445 0.435 0.450 0.435 0.450 28,000 0.4382 0.00%
2017-07-24 0 0.445 0.435 0.445 0.435 0.450 18,000 8,010 0.4450 0.445 0.435 0.445 0.435 0.450 18,000 0.4450 -1.11%
2017-07-21 0 0.450 0.435 0.450 0.430 0.450 114,000 50,490 0.4429 0.450 0.435 0.450 0.430 0.450 114,000 0.4429 3.45%
2017-07-20 0 0.435 0.430 0.445 0.435 0.450 74,000 32,880 0.4443 0.435 0.430 0.445 0.435 0.450 74,000 0.4443 -3.33%
2017-07-19 0 0.450 0.435 0.450 0.450 0.450 8,000 3,600 0.4500 0.450 0.435 0.450 0.450 0.450 8,000 0.4500 3.45%
2017-07-18 0 0.435 0.435 0.440 0.430 0.440 212,000 92,710 0.4373 0.435 0.435 0.440 0.430 0.440 212,000 0.4373 0.00%
2017-07-17 0 0.435 0.435 0.440 0.430 0.440 748,000 324,290 0.4335 0.435 0.435 0.440 0.430 0.440 748,000 0.4335 -1.14%
2017-07-14 0 0.440 0.440 0.450 0.435 0.440 336,000 147,650 0.4394 0.440 0.440 0.450 0.435 0.440 336,000 0.4394 0.00%
2017-07-13 0 0.440 0.435 0.440 0.425 0.445 580,000 252,150 0.4347 0.440 0.435 0.440 0.425 0.445 580,000 0.4347 1.15%
2017-07-12 0 0.435 0.430 0.440 0.430 0.440 132,000 57,680 0.4370 0.435 0.430 0.440 0.430 0.440 132,000 0.4370 0.00%
2017-07-11 0 0.435 0.430 0.445 0.430 0.435 204,000 88,490 0.4338 0.435 0.430 0.445 0.430 0.435 204,000 0.4338 1.16%
2017-07-10 0 0.430 0.430 0.435 0.420 0.440 584,000 250,590 0.4291 0.430 0.430 0.435 0.420 0.440 584,000 0.4291 3.61%
2017-07-07 0 0.415 0.415 0.420 0.410 0.425 1,064,000 441,780 0.4152 0.415 0.415 0.420 0.410 0.425 1,064,000 0.4152 0.00%
2017-07-06 0 0.415 0.405 0.415 0.405 0.420 1,554,000 635,600 0.4090 0.415 0.405 0.415 0.405 0.420 1,554,000 0.4090 -4.60%
2017-07-05 0 0.435 0.425 0.435 0.425 0.440 400,000 172,510 0.4313 0.435 0.425 0.435 0.425 0.440 400,000 0.4313 -2.25%
2017-07-04 0 0.445 0.435 0.450 0.430 0.445 508,000 220,360 0.4338 0.445 0.435 0.450 0.430 0.445 508,000 0.4338 1.14%
2017-07-03 0 0.440 0.435 0.440 0.435 0.440 248,000 108,760 0.4385 0.440 0.435 0.440 0.435 0.440 248,000 0.4385 -2.22%
2017-06-30 0 0.450 0.440 0.450 0.435 0.450 1,134,000 502,700 0.4433 0.450 0.440 0.450 0.435 0.450 1,134,000 0.4433 2.27%
2017-06-29 0 0.440 0.440 0.460 0.435 0.440 180,000 79,000 0.4389 0.440 0.440 0.460 0.435 0.440 180,000 0.4389 0.00%
2017-06-28 0 0.440 0.440 0.450 0.435 0.435 158,000 68,730 0.4350 0.440 0.440 0.450 0.435 0.435 158,000 0.4350 0.00%
2017-06-27 0 0.440 0.440 0.460 0.440 0.450 584,000 261,300 0.4474 0.440 0.440 0.460 0.440 0.450 584,000 0.4474 -1.12%
2017-06-26 0 0.445 0.445 0.450 0.445 0.450 124,000 55,330 0.4462 0.445 0.445 0.450 0.445 0.450 124,000 0.4462 -1.11%
2017-06-23 0 0.450 0.435 0.465 0.440 0.450 214,000 94,200 0.4402 0.450 0.435 0.465 0.440 0.450 214,000 0.4402 2.27%
2017-06-22 0 0.440 0.435 0.440 0.440 0.440 280,000 123,200 0.4400 0.440 0.435 0.440 0.440 0.440 280,000 0.4400 0.00%
2017-06-21 0 0.440 0.440 0.450 0.440 0.440 50,000 22,000 0.4400 0.440 0.440 0.450 0.440 0.440 50,000 0.4400 -2.22%
2017-06-20 0 0.450 0.435 0.460 0.435 0.450 70,000 31,350 0.4479 0.450 0.435 0.460 0.435 0.450 70,000 0.4479 3.45%
2017-06-19 0 0.435 0.430 0.455 0.430 0.445 144,000 62,900 0.4368 0.435 0.430 0.455 0.430 0.445 144,000 0.4368 0.00%
2017-06-16 0 0.435 0.435 0.445 0.435 0.435 20,000 8,700 0.4350 0.435 0.435 0.445 0.435 0.435 20,000 0.4350 0.00%
2017-06-15 0 0.435 0.435 0.445 0.430 0.445 56,000 24,290 0.4338 0.435 0.435 0.445 0.430 0.445 56,000 0.4338 -2.25%
2017-06-14 0 0.445 0.435 0.445 0.430 0.450 818,000 357,520 0.4371 0.445 0.435 0.445 0.430 0.450 818,000 0.4371 -1.11%
2017-06-13 0 0.450 0.450 0.455 0.440 0.450 74,000 33,160 0.4481 0.450 0.450 0.455 0.440 0.450 74,000 0.4481 0.00%
2017-06-12 0 0.450 0.440 0.470 - - 0 0 - 0.450 0.440 0.470 - - 0 - 0.00%
2017-06-09 0 0.450 0.440 0.450 0.450 0.450 132,000 59,400 0.4500 0.450 0.440 0.450 0.450 0.450 132,000 0.4500 0.00%
2017-06-08 0 0.450 0.450 0.465 0.450 0.455 216,000 97,750 0.4525 0.450 0.450 0.465 0.450 0.455 216,000 0.4525 -1.10%
2017-06-07 0 0.455 0.450 0.455 0.440 0.455 66,000 29,760 0.4509 0.455 0.450 0.455 0.440 0.455 66,000 0.4509 1.11%
2017-06-06 0 0.450 0.450 0.455 0.450 0.460 138,000 62,130 0.4502 0.450 0.450 0.455 0.450 0.460 138,000 0.4502 -1.10%
2017-06-05 0 0.455 0.450 0.465 - - 0 0 - 0.455 0.450 0.465 - - 0 - 0.00%
2017-06-02 0 0.455 0.450 0.455 0.440 0.460 448,000 200,400 0.4473 0.455 0.450 0.455 0.440 0.460 448,000 0.4473 1.11%
2017-06-01 0 0.450 0.445 0.460 0.450 0.455 114,000 51,420 0.4511 0.450 0.445 0.460 0.450 0.455 114,000 0.4511 -1.10%
2017-05-31 0 0.455 0.455 0.460 0.450 0.450 46,000 20,700 0.4500 0.455 0.455 0.460 0.450 0.450 46,000 0.4500 1.11%
2017-05-29 0 0.450 0.450 0.460 0.450 0.450 46,000 20,700 0.4500 0.450 0.450 0.460 0.450 0.450 46,000 0.4500 0.00%
2017-05-26 0 0.450 0.450 0.465 0.440 0.450 480,000 215,600 0.4492 0.450 0.450 0.465 0.440 0.450 480,000 0.4492 0.00%
2017-05-25 0 0.450 0.450 0.460 0.450 0.450 80,000 36,000 0.4500 0.450 0.450 0.460 0.450 0.450 80,000 0.4500 -2.17%
2017-05-24 0 0.460 0.460 0.465 0.455 0.460 496,000 226,660 0.4570 0.460 0.460 0.465 0.455 0.460 496,000 0.4570 0.00%
2017-05-23 0 0.460 0.455 0.460 0.445 0.490 610,000 285,040 0.4673 0.460 0.455 0.460 0.445 0.490 610,000 0.4673 4.55%
2017-05-22 0 0.440 0.435 0.440 0.435 0.450 242,000 106,250 0.4390 0.440 0.435 0.440 0.435 0.450 242,000 0.4390 -2.22%
2017-05-19 0 0.450 0.450 0.455 0.445 0.475 366,000 165,160 0.4513 0.450 0.450 0.455 0.445 0.475 366,000 0.4513 -2.17%
2017-05-18 0 0.460 0.455 0.460 0.460 0.480 56,000 25,800 0.4607 0.460 0.455 0.460 0.460 0.480 56,000 0.4607 -2.13%
2017-05-17 0 0.470 0.460 0.470 0.445 0.470 150,000 68,490 0.4566 0.470 0.460 0.470 0.445 0.470 150,000 0.4566 1.08%
2017-05-16 0 0.465 0.450 0.465 0.450 0.465 166,000 76,290 0.4596 0.465 0.450 0.465 0.450 0.465 166,000 0.4596 1.09%
2017-05-15 0 0.460 0.450 0.460 0.435 0.460 162,000 72,380 0.4468 0.460 0.450 0.460 0.435 0.460 162,000 0.4468 0.00%
2017-05-12 0 0.460 0.450 0.460 0.450 0.460 70,000 32,160 0.4594 0.460 0.450 0.460 0.450 0.460 70,000 0.4594 0.00%
2017-05-11 0 0.460 0.450 0.460 0.460 0.460 500,000 230,000 0.4600 0.460 0.450 0.460 0.460 0.460 500,000 0.4600 0.00%
2017-05-10 0 0.460 0.455 0.465 0.450 0.460 198,000 90,610 0.4576 0.460 0.455 0.465 0.450 0.460 198,000 0.4576 0.00%
2017-05-09 0 0.460 0.445 0.460 0.440 0.465 90,000 40,800 0.4533 0.460 0.445 0.460 0.440 0.465 90,000 0.4533 -1.08%
2017-05-08 0 0.465 0.435 0.470 0.465 0.465 20,000 9,300 0.4650 0.465 0.435 0.470 0.465 0.465 20,000 0.4650 -1.06%
2017-05-05 0 0.470 0.435 0.470 - - 0 0 - 0.470 0.435 0.470 - - 0 - 0.00%
2017-05-04 0 0.470 0.450 0.470 0.450 0.470 122,000 55,840 0.4577 0.470 0.450 0.470 0.450 0.470 122,000 0.4577 1.08%
2017-05-02 0 0.465 0.465 0.470 0.460 0.475 610,000 285,180 0.4675 0.465 0.465 0.470 0.460 0.475 610,000 0.4675 1.09%
2017-04-28 0 0.460 0.445 0.460 - - 0 0 - 0.460 0.445 0.460 - - 0 - -1.08%
2017-04-27 0 0.465 0.460 0.465 0.450 0.465 40,000 18,220 0.4555 0.465 0.460 0.465 0.450 0.465 40,000 0.4555 -2.11%
2017-04-26 0 0.475 0.460 0.475 0.445 0.475 150,000 70,030 0.4669 0.475 0.460 0.475 0.445 0.475 150,000 0.4669 0.00%
2017-04-25 0 0.475 0.445 0.475 0.430 0.490 372,000 169,150 0.4547 0.475 0.445 0.475 0.430 0.490 372,000 0.4547 6.74%
2017-04-24 0 0.445 0.440 0.445 0.435 0.445 280,000 122,790 0.4385 0.445 0.440 0.445 0.435 0.445 280,000 0.4385 0.00%
2017-04-21 0 0.445 0.440 0.445 0.440 0.450 134,000 59,630 0.4450 0.445 0.440 0.445 0.440 0.450 134,000 0.4450 0.00%
2017-04-20 0 0.445 0.440 0.445 0.435 0.455 366,000 161,490 0.4412 0.445 0.440 0.445 0.435 0.455 366,000 0.4412 -3.26%
2017-04-19 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2017-04-18 0 0.460 0.450 0.460 0.420 0.465 490,000 219,110 0.4472 0.460 0.450 0.460 0.420 0.465 490,000 0.4472 -2.13%
2017-04-13 0 0.470 0.460 0.470 0.455 0.470 82,000 37,890 0.4621 0.470 0.460 0.470 0.455 0.470 82,000 0.4621 -1.05%
2017-04-12 0 0.475 0.460 0.475 0.450 0.475 206,000 94,200 0.4573 0.475 0.460 0.475 0.450 0.475 206,000 0.4573 -3.06%
2017-04-11 0 0.490 0.445 0.490 0.450 0.490 156,000 70,610 0.4526 0.490 0.445 0.490 0.450 0.490 156,000 0.4526 5.38%
2017-04-10 0 0.465 0.460 0.465 0.460 0.465 252,000 116,130 0.4608 0.465 0.460 0.465 0.460 0.465 252,000 0.4608 1.09%
2017-04-07 0 0.460 0.460 0.485 0.460 0.465 48,000 22,270 0.4640 0.460 0.460 0.485 0.460 0.465 48,000 0.4640 1.10%
2017-04-06 0 0.455 0.420 0.475 0.455 0.465 172,000 79,160 0.4602 0.455 0.420 0.475 0.455 0.465 172,000 0.4602 -2.15%
2017-04-05 0 0.465 0.460 0.470 0.460 0.465 120,000 55,700 0.4642 0.465 0.460 0.470 0.460 0.465 120,000 0.4642 0.00%
2017-04-03 0 0.465 0.445 0.465 0.455 0.465 332,000 154,310 0.4648 0.465 0.445 0.465 0.455 0.465 332,000 0.4648 2.20%
2017-03-31 0 0.455 0.450 0.465 0.455 0.455 6,000 2,730 0.4550 0.455 0.450 0.465 0.455 0.455 6,000 0.4550 1.11%
2017-03-30 0 0.450 0.450 0.455 0.440 0.455 142,000 63,670 0.4484 0.450 0.450 0.455 0.440 0.455 142,000 0.4484 -2.17%
2017-03-29 0 0.460 0.445 0.465 0.445 0.460 264,000 118,960 0.4506 0.460 0.445 0.465 0.445 0.460 264,000 0.4506 3.37%
2017-03-28 0 0.445 0.445 0.455 0.445 0.445 50,000 22,490 0.4498 0.445 0.445 0.455 0.445 0.445 50,000 0.4498 -3.26%
2017-03-27 0 0.460 0.455 0.460 0.460 0.470 170,000 78,680 0.4628 0.460 0.455 0.460 0.460 0.470 170,000 0.4628 2.22%
2017-03-24 0 0.450 0.450 0.460 0.450 0.460 726,000 329,610 0.4540 0.450 0.450 0.460 0.450 0.460 726,000 0.4540 -2.17%
2017-03-23 0 0.460 0.460 0.470 0.460 0.465 576,000 266,740 0.4631 0.460 0.460 0.470 0.460 0.465 576,000 0.4631 -2.13%
2017-03-22 0 0.470 0.470 0.475 0.460 0.495 1,772,000 831,140 0.4690 0.470 0.470 0.475 0.460 0.495 1,772,000 0.4690 -5.05%
2017-03-21 0 0.495 0.495 0.500 0.495 0.500 298,000 148,380 0.4979 0.495 0.495 0.500 0.495 0.500 298,000 0.4979 -1.00%
2017-03-20 0 0.500 0.490 0.500 0.485 0.500 628,000 307,050 0.4889 0.500 0.490 0.500 0.485 0.500 628,000 0.4889 3.09%
2017-03-17 0 0.485 0.485 0.500 0.480 0.500 244,000 120,160 0.4925 0.485 0.485 0.500 0.480 0.500 244,000 0.4925 0.00%
2017-03-16 0 0.485 0.480 0.485 0.485 0.485 109,500 53,070 0.4847 0.485 0.480 0.485 0.485 0.485 109,500 0.4847 1.04%
2017-03-15 0 0.480 0.480 0.485 0.475 0.490 570,000 275,690 0.4837 0.480 0.480 0.485 0.475 0.490 570,000 0.4837 -1.03%
2017-03-14 0 0.485 0.480 0.485 0.485 0.485 144,000 69,840 0.4850 0.485 0.480 0.485 0.485 0.485 144,000 0.4850 0.00%
2017-03-13 0 0.485 0.480 0.490 0.480 0.490 148,000 72,170 0.4876 0.485 0.480 0.490 0.480 0.490 148,000 0.4876 -1.02%
2017-03-10 0 0.490 0.485 0.495 0.480 0.490 454,000 219,700 0.4839 0.490 0.485 0.495 0.480 0.490 454,000 0.4839 0.00%
2017-03-09 0 0.490 0.485 0.490 0.485 0.495 596,000 291,960 0.4899 0.490 0.485 0.490 0.485 0.495 596,000 0.4899 -2.00%
2017-03-08 0 0.500 0.500 0.510 0.500 0.500 50,000 25,000 0.5000 0.500 0.500 0.510 0.500 0.500 50,000 0.5000 -1.96%
2017-03-07 0 0.510 0.500 0.510 0.510 0.520 196,000 100,920 0.5149 0.510 0.500 0.510 0.510 0.520 196,000 0.5149 -1.92%
2017-03-06 0 0.520 0.500 0.520 0.495 0.520 652,000 328,350 0.5036 0.520 0.500 0.520 0.495 0.520 652,000 0.5036 4.00%
2017-03-03 0 0.500 0.500 0.510 0.500 0.510 348,000 176,180 0.5063 0.500 0.500 0.510 0.500 0.510 348,000 0.5063 0.00%
2017-03-02 0 0.500 0.500 0.510 0.500 0.510 56,000 28,500 0.5089 0.500 0.500 0.510 0.500 0.510 56,000 0.5089 0.00%
2017-03-01 0 0.500 0.495 0.510 0.500 0.500 52,000 26,000 0.5000 0.500 0.495 0.510 0.500 0.500 52,000 0.5000 0.00%
2017-02-28 0 0.500 0.500 0.510 0.495 0.500 324,000 161,890 0.4997 0.500 0.500 0.510 0.495 0.500 324,000 0.4997 -1.96%
2017-02-27 0 0.510 0.495 0.510 0.495 0.510 84,000 42,160 0.5019 0.510 0.495 0.510 0.495 0.510 84,000 0.5019 2.00%
2017-02-24 0 0.500 0.500 0.510 0.490 0.500 270,000 133,380 0.4940 0.500 0.500 0.510 0.490 0.500 270,000 0.4940 0.00%
2017-02-23 0 0.500 0.500 0.510 0.495 0.495 16,000 7,920 0.4950 0.500 0.500 0.510 0.495 0.495 16,000 0.4950 0.00%
2017-02-22 0 0.500 0.500 0.510 0.500 0.500 360,000 180,000 0.5000 0.500 0.500 0.510 0.500 0.500 360,000 0.5000 0.00%
2017-02-21 0 0.500 0.495 0.500 0.500 0.500 240,000 120,000 0.5000 0.500 0.495 0.500 0.500 0.500 240,000 0.5000 0.00%
2017-02-20 0 0.500 0.490 0.500 0.495 0.500 484,000 241,030 0.4980 0.500 0.490 0.500 0.495 0.500 484,000 0.4980 0.00%
2017-02-17 0 0.500 0.500 0.510 0.500 0.520 374,000 190,440 0.5092 0.500 0.500 0.510 0.500 0.520 374,000 0.5092 0.00%
2017-02-16 0 0.500 0.495 0.500 0.495 0.500 70,000 34,820 0.4974 0.500 0.495 0.500 0.495 0.500 70,000 0.4974 0.00%
2017-02-15 0 0.500 0.500 0.510 0.500 0.510 300,000 150,640 0.5021 0.500 0.500 0.510 0.500 0.510 300,000 0.5021 0.00%
2017-02-14 0 0.500 0.495 0.500 0.485 0.500 176,000 87,350 0.4963 0.500 0.495 0.500 0.485 0.500 176,000 0.4963 -1.96%
2017-02-13 0 0.510 0.500 0.510 0.500 0.510 252,000 128,260 0.5090 0.510 0.500 0.510 0.500 0.510 252,000 0.5090 0.00%
2017-02-10 0 0.510 0.495 0.510 0.490 0.510 1,198,000 593,020 0.4950 0.510 0.495 0.510 0.490 0.510 1,198,000 0.4950 5.15%
2017-02-09 0 0.485 0.480 0.490 0.485 0.485 160,000 77,600 0.4850 0.485 0.480 0.490 0.485 0.485 160,000 0.4850 0.00%
2017-02-08 0 0.485 0.485 0.500 0.485 0.485 60,000 29,100 0.4850 0.485 0.485 0.500 0.485 0.485 60,000 0.4850 0.00%
2017-02-07 0 0.485 0.485 0.490 0.485 0.485 82,000 39,770 0.4850 0.485 0.485 0.490 0.485 0.485 82,000 0.4850 0.00%
2017-02-06 0 0.485 0.480 0.485 0.470 0.485 12,000 5,700 0.4750 0.485 0.480 0.485 0.470 0.485 12,000 0.4750 -1.02%
2017-02-03 0 0.490 0.480 0.490 0.490 0.490 140,000 68,600 0.4900 0.490 0.480 0.490 0.490 0.490 140,000 0.4900 0.00%
2017-02-02 0 0.490 0.480 0.490 0.490 0.495 176,000 86,490 0.4914 0.490 0.480 0.490 0.490 0.495 176,000 0.4914 0.00%
2017-02-01 0 0.490 0.480 0.490 0.490 0.490 60,470 29,625 0.4899 0.490 0.480 0.490 0.490 0.490 60,470 0.4899 2.08%
2017-01-27 0 0.480 0.470 0.490 0.480 0.480 30,000 14,400 0.4800 0.480 0.470 0.490 0.480 0.480 30,000 0.4800 -2.04%
2017-01-26 0 0.490 0.485 0.490 0.485 0.490 76,000 37,200 0.4895 0.490 0.485 0.490 0.485 0.490 76,000 0.4895 0.00%
2017-01-25 0 0.490 0.480 0.490 0.480 0.490 236,000 115,150 0.4879 0.490 0.480 0.490 0.480 0.490 236,000 0.4879 2.08%
2017-01-24 0 0.480 0.480 0.490 0.480 0.495 394,000 190,710 0.4840 0.480 0.480 0.490 0.480 0.495 394,000 0.4840 1.05%
2017-01-23 0 0.475 0.475 0.480 0.475 0.475 74,000 35,150 0.4750 0.475 0.475 0.480 0.475 0.475 74,000 0.4750 -2.06%
2017-01-20 0 0.485 0.475 0.485 0.485 0.495 578,000 283,820 0.4910 0.485 0.475 0.485 0.485 0.495 578,000 0.4910 1.04%
2017-01-19 0 0.480 0.480 0.490 0.480 0.480 82,000 39,360 0.4800 0.480 0.480 0.490 0.480 0.480 82,000 0.4800 0.00%
2017-01-18 0 0.480 0.480 0.490 0.480 0.490 170,000 83,000 0.4882 0.480 0.480 0.490 0.480 0.490 170,000 0.4882 0.00%
2017-01-17 0 0.480 0.475 0.480 0.470 0.490 986,000 466,160 0.4728 0.480 0.475 0.480 0.470 0.490 986,000 0.4728 -2.04%
2017-01-16 0 0.490 0.480 0.490 0.480 0.490 124,000 60,580 0.4885 0.490 0.480 0.490 0.480 0.490 124,000 0.4885 0.00%
2017-01-13 0 0.490 0.480 0.490 0.470 0.500 200,000 97,770 0.4889 0.490 0.480 0.490 0.470 0.500 200,000 0.4889 0.00%
2017-01-12 0 0.490 0.470 0.490 0.490 0.490 80,000 39,200 0.4900 0.490 0.470 0.490 0.490 0.490 80,000 0.4900 0.00%
2017-01-11 0 0.490 0.475 0.490 0.470 0.490 34,000 16,490 0.4850 0.490 0.475 0.490 0.470 0.490 34,000 0.4850 0.00%
2017-01-10 0 0.490 0.475 0.490 0.475 0.490 152,000 72,730 0.4785 0.490 0.475 0.490 0.475 0.490 152,000 0.4785 -1.01%
2017-01-09 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2017-01-06 0 0.495 0.470 0.495 0.495 0.500 30,000 14,950 0.4983 0.495 0.470 0.495 0.495 0.500 30,000 0.4983 0.00%
2017-01-05 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2017-01-04 0 0.495 0.475 0.495 0.495 0.495 100,000 49,500 0.4950 0.495 0.475 0.495 0.495 0.495 100,000 0.4950 0.00%
2017-01-03 0 0.495 0.475 0.500 0.470 0.495 230,000 113,600 0.4939 0.495 0.475 0.500 0.470 0.495 230,000 0.4939 3.13%
2016-12-30 0 0.480 0.480 0.490 0.480 0.480 20,000 9,600 0.4800 0.480 0.480 0.490 0.480 0.480 20,000 0.4800 0.00%
2016-12-29 0 0.480 0.475 0.480 0.465 0.480 450,000 211,050 0.4690 0.480 0.475 0.480 0.465 0.480 450,000 0.4690 -2.04%
2016-12-28 0 0.490 0.470 0.490 0.455 0.490 22,000 10,710 0.4868 0.490 0.470 0.490 0.455 0.490 22,000 0.4868 3.16%
2016-12-23 0 0.475 0.470 0.495 - - 0 0 - 0.475 0.470 0.495 - - 0 - 0.00%
2016-12-22 0 0.475 0.460 0.495 0.475 0.490 158,000 76,250 0.4826 0.475 0.460 0.495 0.475 0.490 158,000 0.4826 -3.06%
2016-12-21 0 0.490 0.475 0.490 0.480 0.490 254,000 123,070 0.4845 0.490 0.475 0.490 0.480 0.490 254,000 0.4845 1.03%
2016-12-20 0 0.485 0.485 0.490 0.475 0.490 738,000 354,120 0.4798 0.485 0.485 0.490 0.475 0.490 738,000 0.4798 -1.02%
2016-12-19 0 0.490 0.490 0.495 0.485 0.490 64,000 31,330 0.4895 0.490 0.490 0.495 0.485 0.490 64,000 0.4895 -2.00%
2016-12-16 0 0.500 0.490 0.500 0.490 0.500 170,000 84,620 0.4978 0.500 0.490 0.500 0.490 0.500 170,000 0.4978 1.01%
2016-12-15 0 0.495 0.490 0.495 0.485 0.510 1,092,000 546,990 0.5009 0.495 0.490 0.495 0.485 0.510 1,092,000 0.5009 -4.81%
2016-12-14 0 0.520 0.520 0.530 0.510 0.520 268,000 138,960 0.5185 0.520 0.520 0.530 0.510 0.520 268,000 0.5185 1.96%
2016-12-13 0 0.510 0.510 0.520 0.500 0.520 444,000 226,200 0.5095 0.510 0.510 0.520 0.500 0.520 444,000 0.5095 -1.92%
2016-12-12 0 0.520 0.500 0.520 0.500 0.520 370,000 187,700 0.5073 0.520 0.500 0.520 0.500 0.520 370,000 0.5073 1.96%
2016-12-09 0 0.510 0.510 0.520 0.500 0.510 1,230,000 625,700 0.5087 0.510 0.510 0.520 0.500 0.510 1,230,000 0.5087 0.00%
2016-12-08 0 0.510 0.510 0.520 0.510 0.520 50,000 25,520 0.5104 0.510 0.510 0.520 0.510 0.520 50,000 0.5104 0.00%
2016-12-07 0 0.510 0.510 0.520 0.500 0.520 562,000 288,240 0.5129 0.510 0.510 0.520 0.500 0.520 562,000 0.5129 2.00%
2016-12-06 0 0.500 0.500 0.510 0.495 0.510 1,312,000 660,970 0.5038 0.500 0.500 0.510 0.495 0.510 1,312,000 0.5038 -3.85%
2016-12-05 0 0.520 0.510 0.520 0.510 0.520 632,000 324,940 0.5141 0.520 0.510 0.520 0.510 0.520 632,000 0.5141 0.00%
2016-12-02 0 0.520 0.520 0.530 0.520 0.540 2,232,000 1,164,480 0.5217 0.520 0.520 0.530 0.520 0.540 2,232,000 0.5217 -1.89%
2016-12-01 0 0.530 0.530 0.540 0.530 0.540 226,000 119,840 0.5303 0.530 0.530 0.540 0.530 0.540 226,000 0.5303 1.92%
2016-11-30 0 0.520 0.520 0.530 0.510 0.530 610,000 319,340 0.5235 0.520 0.520 0.530 0.510 0.530 610,000 0.5235 -1.89%
2016-11-29 0 0.530 0.520 0.530 0.520 0.530 898,000 469,960 0.5233 0.530 0.520 0.530 0.520 0.530 898,000 0.5233 1.92%
2016-11-28 0 0.520 0.520 0.530 0.520 0.530 810,000 422,000 0.5210 0.520 0.520 0.530 0.520 0.530 810,000 0.5210 -1.89%
2016-11-25 0 0.530 0.520 0.530 0.520 0.540 274,000 144,720 0.5282 0.530 0.520 0.530 0.520 0.540 274,000 0.5282 -1.85%
2016-11-24 0 0.540 0.530 0.540 0.530 0.540 668,000 359,540 0.5382 0.540 0.530 0.540 0.530 0.540 668,000 0.5382 3.85%
2016-11-23 0 0.520 0.520 0.540 0.520 0.540 138,000 73,960 0.5359 0.520 0.520 0.540 0.520 0.540 138,000 0.5359 -3.70%
2016-11-22 0 0.540 0.520 0.540 0.520 0.540 176,000 92,120 0.5234 0.540 0.520 0.540 0.520 0.540 176,000 0.5234 5.88%
2016-11-21 0 0.510 0.510 0.540 0.510 0.540 1,040,000 540,660 0.5199 0.510 0.510 0.540 0.510 0.540 1,040,000 0.5199 -5.56%
2016-11-18 0 0.540 0.540 0.550 0.540 0.540 100,000 54,000 0.5400 0.540 0.540 0.550 0.540 0.540 100,000 0.5400 0.00%
2016-11-17 0 0.540 0.540 0.550 0.540 0.560 122,000 65,920 0.5403 0.540 0.540 0.550 0.540 0.560 122,000 0.5403 1.89%
2016-11-16 0 0.530 0.530 0.540 0.530 0.530 150,000 79,500 0.5300 0.530 0.530 0.540 0.530 0.530 150,000 0.5300 -1.85%
2016-11-15 0 0.540 0.520 0.540 0.520 0.540 108,000 57,200 0.5296 0.540 0.520 0.540 0.520 0.540 108,000 0.5296 1.89%
2016-11-14 0 0.530 0.530 0.540 0.530 0.540 200,000 106,440 0.5322 0.530 0.530 0.540 0.530 0.540 200,000 0.5322 -1.85%
2016-11-11 0 0.540 0.540 0.550 0.540 0.540 6,000 3,240 0.5400 0.540 0.540 0.550 0.540 0.540 6,000 0.5400 0.00%
2016-11-10 0 0.540 0.530 0.540 0.540 0.550 242,000 130,780 0.5404 0.540 0.530 0.540 0.540 0.550 242,000 0.5404 1.89%
2016-11-09 0 0.530 0.520 0.530 0.520 0.540 146,000 77,360 0.5299 0.530 0.520 0.530 0.520 0.540 146,000 0.5299 0.00%
2016-11-08 0 0.530 0.530 0.540 0.530 0.540 296,000 158,940 0.5370 0.530 0.530 0.540 0.530 0.540 296,000 0.5370 -1.85%
2016-11-07 0 0.540 0.530 0.540 0.530 0.540 46,000 24,740 0.5378 0.540 0.530 0.540 0.530 0.540 46,000 0.5378 0.00%
2016-11-04 0 0.540 0.540 0.550 0.540 0.550 330,000 178,300 0.5403 0.540 0.540 0.550 0.540 0.550 330,000 0.5403 0.00%
2016-11-03 0 0.540 0.540 0.550 0.540 0.540 48,000 25,920 0.5400 0.540 0.540 0.550 0.540 0.540 48,000 0.5400 -1.82%
2016-11-02 0 0.550 0.550 0.560 0.550 0.560 292,000 160,900 0.5510 0.550 0.550 0.560 0.550 0.560 292,000 0.5510 -1.79%
2016-11-01 0 0.560 0.550 0.560 0.550 0.560 30,000 16,660 0.5553 0.560 0.550 0.560 0.550 0.560 30,000 0.5553 0.00%
2016-10-31 0 0.560 0.560 0.580 0.560 0.560 78,000 43,680 0.5600 0.560 0.560 0.580 0.560 0.560 78,000 0.5600 0.00%
2016-10-28 0 0.560 0.560 0.570 0.560 0.580 270,000 155,040 0.5742 0.560 0.560 0.570 0.560 0.580 270,000 0.5742 0.00%
2016-10-27 0 0.560 0.550 0.560 0.560 0.560 10,000 5,600 0.5600 0.560 0.550 0.560 0.560 0.560 10,000 0.5600 0.00%
2016-10-26 0 0.560 0.550 0.570 0.550 0.560 146,000 81,340 0.5571 0.560 0.550 0.570 0.550 0.560 146,000 0.5571 0.00%
2016-10-25 0 0.560 0.550 0.560 0.540 0.560 1,454,000 802,960 0.5522 0.560 0.550 0.560 0.540 0.560 1,454,000 0.5522 1.82%
2016-10-24 0 0.550 0.550 0.570 0.550 0.570 580,000 322,000 0.5552 0.550 0.550 0.570 0.550 0.570 580,000 0.5552 -1.79%
2016-10-20 0 0.560 0.550 0.560 0.550 0.560 640,000 356,700 0.5573 0.560 0.550 0.560 0.550 0.560 640,000 0.5573 1.82%
2016-10-19 0 0.550 0.550 0.560 0.550 0.560 348,000 192,120 0.5521 0.550 0.550 0.560 0.550 0.560 348,000 0.5521 -1.79%
2016-10-18 0 0.560 0.550 0.560 0.560 0.560 20,000 11,200 0.5600 0.560 0.550 0.560 0.560 0.560 20,000 0.5600 0.00%
2016-10-17 0 0.560 0.550 0.570 0.560 0.570 306,000 173,060 0.5656 0.560 0.550 0.570 0.560 0.570 306,000 0.5656 -1.75%
2016-10-14 0 0.570 0.550 0.570 0.550 0.570 214,000 119,820 0.5599 0.570 0.550 0.570 0.550 0.570 214,000 0.5599 3.64%
2016-10-13 0 0.550 0.550 0.560 0.550 0.560 850,000 470,800 0.5539 0.550 0.550 0.560 0.550 0.560 850,000 0.5539 -1.79%
2016-10-12 0 0.560 0.550 0.570 0.570 0.580 286,000 163,120 0.5703 0.560 0.550 0.570 0.570 0.580 286,000 0.5703 -3.45%
2016-10-11 0 0.580 0.570 0.580 0.570 0.600 236,000 137,920 0.5844 0.580 0.570 0.580 0.570 0.600 236,000 0.5844 -1.69%
2016-10-07 0 0.590 0.580 0.590 0.560 0.630 2,018,000 1,189,300 0.5893 0.590 0.580 0.590 0.560 0.630 2,018,000 0.5893 5.36%
2016-10-06 0 0.560 0.550 0.570 0.550 0.560 712,000 394,020 0.5534 0.560 0.550 0.570 0.550 0.560 712,000 0.5534 0.00%
2016-10-05 0 0.560 0.550 0.560 0.550 0.560 176,000 98,460 0.5594 0.560 0.550 0.560 0.550 0.560 176,000 0.5594 0.00%
2016-10-04 0 0.560 0.550 0.560 0.550 0.560 366,000 202,340 0.5528 0.560 0.550 0.560 0.550 0.560 366,000 0.5528 -1.75%
2016-10-03 0 0.570 0.550 0.570 0.550 0.570 222,000 124,600 0.5613 0.570 0.550 0.570 0.550 0.570 222,000 0.5613 1.79%
2016-09-30 0 0.560 0.550 0.560 0.540 0.560 836,000 460,080 0.5503 0.560 0.550 0.560 0.540 0.560 836,000 0.5503 1.82%
2016-09-29 0 0.550 0.550 0.560 0.540 0.560 478,000 262,880 0.5500 0.550 0.550 0.560 0.540 0.560 478,000 0.5500 -1.79%
2016-09-28 0 0.560 0.550 0.560 0.550 0.560 72,000 39,740 0.5519 0.560 0.550 0.560 0.550 0.560 72,000 0.5519 -1.75%
2016-09-27 0 0.570 0.560 0.570 0.550 0.580 1,234,000 697,240 0.5650 0.570 0.560 0.570 0.550 0.580 1,234,000 0.5650 5.56%
2016-09-26 0 0.540 0.540 0.550 0.540 0.560 538,000 293,100 0.5448 0.540 0.540 0.550 0.540 0.560 538,000 0.5448 -5.26%
2016-09-23 0 0.570 0.550 0.570 0.550 0.570 286,000 159,800 0.5587 0.570 0.550 0.570 0.550 0.570 286,000 0.5587 0.00%
2016-09-22 0 0.570 0.550 0.570 0.560 0.570 206,000 115,500 0.5607 0.570 0.550 0.570 0.560 0.570 206,000 0.5607 1.79%
2016-09-21 0 0.560 0.550 0.560 0.530 0.560 1,534,000 839,520 0.5473 0.560 0.550 0.560 0.530 0.560 1,534,000 0.5473 1.82%
2016-09-20 0 0.550 0.530 0.550 0.530 0.550 138,000 74,500 0.5399 0.550 0.530 0.550 0.530 0.550 138,000 0.5399 1.85%
2016-09-19 0 0.540 0.530 0.540 0.530 0.540 126,000 67,660 0.5370 0.540 0.530 0.540 0.530 0.540 126,000 0.5370 0.00%
2016-09-15 0 0.540 0.540 0.550 0.520 0.540 3,134,000 1,667,620 0.5321 0.540 0.540 0.550 0.520 0.540 3,134,000 0.5321 -3.57%
2016-09-14 0 0.560 0.550 0.560 0.540 0.560 124,000 68,380 0.5515 0.560 0.550 0.560 0.540 0.560 124,000 0.5515 0.00%
2016-09-13 0 0.560 0.550 0.560 0.550 0.580 934,000 520,240 0.5570 0.560 0.550 0.560 0.550 0.580 934,000 0.5570 -1.75%
2016-09-12 0 0.570 0.560 0.570 0.550 0.580 316,000 176,580 0.5588 0.570 0.560 0.570 0.550 0.580 316,000 0.5588 0.00%
2016-09-09 0 0.570 0.560 0.590 0.550 0.590 1,728,000 968,480 0.5605 0.570 0.560 0.590 0.550 0.590 1,728,000 0.5605 0.00%
2016-09-08 0 0.570 0.560 0.580 - - 0 0 - 0.570 0.560 0.580 - - 0 - 0.00%
2016-09-07 0 0.570 0.560 0.570 0.560 0.590 516,000 293,860 0.5695 0.570 0.560 0.570 0.560 0.590 516,000 0.5695 1.79%
2016-09-06 0 0.560 0.560 0.570 0.550 0.570 456,000 256,540 0.5626 0.560 0.560 0.570 0.550 0.570 456,000 0.5626 0.00%
2016-09-05 0 0.560 0.550 0.560 0.560 0.580 50,000 28,600 0.5720 0.560 0.550 0.560 0.560 0.580 50,000 0.5720 -1.75%
2016-09-02 0 0.570 0.560 0.570 0.550 0.570 204,000 113,760 0.5576 0.570 0.560 0.570 0.550 0.570 204,000 0.5576 -1.72%
2016-09-01 0 0.580 0.560 0.580 0.560 0.580 240,000 136,540 0.5689 0.580 0.560 0.580 0.560 0.580 240,000 0.5689 1.75%
2016-08-31 0 0.570 0.540 0.570 0.550 0.570 740,000 407,040 0.5501 0.570 0.540 0.570 0.550 0.570 740,000 0.5501 3.64%
2016-08-30 0 0.550 0.550 0.560 0.550 0.580 588,000 329,720 0.5607 0.550 0.550 0.560 0.550 0.580 588,000 0.5607 -6.78%
2016-08-29 0 0.590 0.580 0.590 0.580 0.590 162,000 94,000 0.5802 0.590 0.580 0.590 0.580 0.590 162,000 0.5802 1.72%
2016-08-26 0 0.580 0.570 0.580 0.570 0.580 56,000 32,320 0.5771 0.580 0.570 0.580 0.570 0.580 56,000 0.5771 0.00%
2016-08-25 0 0.580 0.570 0.580 0.570 0.580 228,000 130,240 0.5712 0.580 0.570 0.580 0.570 0.580 228,000 0.5712 0.00%
2016-08-24 0 0.580 0.570 0.580 0.570 0.580 4,000 2,300 0.5750 0.580 0.570 0.580 0.570 0.580 4,000 0.5750 0.00%
2016-08-23 0 0.580 0.580 0.590 0.570 0.600 146,000 85,580 0.5862 0.580 0.580 0.590 0.570 0.600 146,000 0.5862 -1.69%
2016-08-22 0 0.590 0.580 0.590 0.580 0.620 330,000 199,380 0.6042 0.590 0.580 0.590 0.580 0.620 330,000 0.6042 -1.67%
2016-08-19 0 0.600 0.580 0.600 0.580 0.600 180,000 106,400 0.5911 0.600 0.580 0.600 0.580 0.600 180,000 0.5911 -1.64%
2016-08-18 0 0.610 0.590 0.610 0.570 0.610 206,000 120,160 0.5833 0.610 0.590 0.610 0.570 0.610 206,000 0.5833 3.39%
2016-08-17 0 0.590 0.560 0.590 0.570 0.600 792,000 459,680 0.5804 0.590 0.560 0.590 0.570 0.600 792,000 0.5804 1.72%
2016-08-16 0 0.580 0.570 0.580 0.580 0.590 328,000 190,820 0.5818 0.580 0.570 0.580 0.580 0.590 328,000 0.5818 -1.69%
2016-08-15 0 0.590 0.570 0.590 0.560 0.600 530,000 307,920 0.5810 0.590 0.570 0.590 0.560 0.600 530,000 0.5810 5.36%
2016-08-12 0 0.560 0.560 0.570 0.560 0.560 164,000 91,840 0.5600 0.560 0.560 0.570 0.560 0.560 164,000 0.5600 -1.75%
2016-08-11 0 0.570 0.550 0.570 0.570 0.570 110,000 62,700 0.5700 0.570 0.550 0.570 0.570 0.570 110,000 0.5700 0.00%
2016-08-10 0 0.570 0.560 0.570 0.560 0.580 402,000 226,340 0.5630 0.570 0.560 0.570 0.560 0.580 402,000 0.5630 -1.72%
2016-08-09 0 0.580 0.570 0.580 0.540 0.580 960,000 546,080 0.5688 0.580 0.570 0.580 0.540 0.580 960,000 0.5688 7.41%
2016-08-08 0 0.540 0.540 0.560 0.530 0.560 240,000 132,380 0.5516 0.540 0.540 0.560 0.530 0.560 240,000 0.5516 -1.82%
2016-08-05 0 0.550 0.540 0.550 0.520 0.550 808,000 440,980 0.5458 0.550 0.540 0.550 0.520 0.550 808,000 0.5458 3.77%
2016-08-04 0 0.530 0.520 0.540 0.520 0.540 526,000 280,180 0.5327 0.530 0.520 0.540 0.520 0.540 526,000 0.5327 0.00%
2016-08-03 0 0.530 0.520 0.540 0.520 0.530 66,000 34,960 0.5297 0.530 0.520 0.540 0.520 0.530 66,000 0.5297 -1.85%
2016-08-01 0 0.540 0.540 0.550 0.520 0.540 276,000 148,080 0.5365 0.540 0.540 0.550 0.520 0.540 276,000 0.5365 0.00%
2016-07-29 0 0.540 0.540 0.550 0.530 0.550 228,000 123,940 0.5436 0.540 0.540 0.550 0.530 0.550 228,000 0.5436 -1.82%
2016-07-28 0 0.550 0.530 0.550 0.520 0.550 90,000 48,160 0.5351 0.550 0.530 0.550 0.520 0.550 90,000 0.5351 1.85%
2016-07-27 0 0.540 0.530 0.550 0.530 0.550 500,000 270,000 0.5400 0.540 0.530 0.550 0.530 0.550 500,000 0.5400 1.89%
2016-07-26 0 0.530 0.530 0.540 0.510 0.540 326,000 170,580 0.5233 0.530 0.530 0.540 0.510 0.540 326,000 0.5233 1.92%
2016-07-25 0 0.520 0.520 0.530 0.520 0.530 90,000 47,000 0.5222 0.520 0.520 0.530 0.520 0.530 90,000 0.5222 -1.89%
2016-07-22 0 0.530 0.530 0.540 0.520 0.550 678,000 359,580 0.5304 0.530 0.530 0.540 0.520 0.550 678,000 0.5304 -3.64%
2016-07-21 0 0.550 0.540 0.550 0.540 0.550 142,000 76,860 0.5413 0.550 0.540 0.550 0.540 0.550 142,000 0.5413 3.77%
2016-07-20 0 0.530 0.530 0.540 0.530 0.540 60,000 32,200 0.5367 0.530 0.530 0.540 0.530 0.540 60,000 0.5367 0.00%
2016-07-19 0 0.530 0.530 0.540 0.530 0.560 666,000 367,020 0.5511 0.530 0.530 0.540 0.530 0.560 666,000 0.5511 0.00%
2016-07-18 0 0.530 0.520 0.540 0.520 0.530 170,000 89,800 0.5282 0.530 0.520 0.540 0.520 0.530 170,000 0.5282 -1.85%
2016-07-15 0 0.540 0.530 0.540 0.520 0.540 810,000 427,200 0.5274 0.540 0.530 0.540 0.520 0.540 810,000 0.5274 1.89%
2016-07-14 0 0.530 0.530 0.540 0.520 0.530 330,000 174,760 0.5296 0.530 0.530 0.540 0.520 0.530 330,000 0.5296 0.00%
2016-07-13 0 0.530 0.530 0.540 0.520 0.540 1,228,000 654,540 0.5330 0.530 0.530 0.540 0.520 0.540 1,228,000 0.5330 -1.85%
2016-07-12 0 0.540 0.540 0.550 0.540 0.550 180,000 98,840 0.5491 0.540 0.540 0.550 0.540 0.550 180,000 0.5491 -1.82%
2016-07-11 0 0.550 0.550 0.560 0.550 0.550 56,000 30,800 0.5500 0.550 0.550 0.560 0.550 0.550 56,000 0.5500 -1.79%
2016-07-08 0 0.560 0.550 0.560 0.550 0.560 644,000 355,420 0.5519 0.560 0.550 0.560 0.550 0.560 644,000 0.5519 -1.75%
2016-07-07 0 0.570 0.560 0.570 0.540 0.570 820,000 460,460 0.5615 0.570 0.560 0.570 0.540 0.570 820,000 0.5615 1.79%
2016-07-06 0 0.560 0.550 0.560 0.550 0.560 144,000 79,840 0.5544 0.560 0.550 0.560 0.550 0.560 144,000 0.5544 -1.75%
2016-07-05 0 0.570 0.560 0.570 0.560 0.570 404,000 227,140 0.5622 0.570 0.560 0.570 0.560 0.570 404,000 0.5622 1.79%
2016-07-04 0 0.560 0.550 0.560 0.550 0.560 902,000 502,020 0.5566 0.560 0.550 0.560 0.550 0.560 902,000 0.5566 0.00%
2016-06-30 0 0.560 0.560 0.570 0.500 0.600 6,632,000 3,627,520 0.5470 0.560 0.560 0.570 0.500 0.600 6,632,000 0.5470 -11.11%
2016-06-29 0 0.630 0.630 0.640 0.630 0.630 156,000 98,280 0.6300 0.630 0.630 0.640 0.630 0.630 156,000 0.6300 1.61%
2016-06-28 0 0.620 0.620 0.630 0.610 0.630 94,000 58,480 0.6221 0.620 0.620 0.630 0.610 0.630 94,000 0.6221 0.00%
2016-06-27 0 0.620 0.620 0.630 0.610 0.630 38,000 23,400 0.6158 0.620 0.620 0.630 0.610 0.630 38,000 0.6158 -1.59%
2016-06-24 0 0.630 0.620 0.630 0.610 0.650 472,000 294,400 0.6237 0.630 0.620 0.630 0.610 0.650 472,000 0.6237 -3.08%
2016-06-23 0 0.650 0.650 0.660 - - 0 0 - 0.650 0.650 0.660 - - 0 - 3.17%
2016-06-22 0 0.630 0.640 0.650 0.630 0.650 178,000 114,340 0.6424 0.630 0.640 0.650 0.630 0.650 178,000 0.6424 -1.56%
2016-06-21 0 0.640 0.640 0.650 0.640 0.660 588,000 386,700 0.6577 0.640 0.640 0.650 0.640 0.660 588,000 0.6577 -3.03%
2016-06-20 0 0.660 0.660 0.670 0.630 0.660 356,000 230,460 0.6474 0.660 0.660 0.670 0.630 0.660 356,000 0.6474 3.13%
2016-06-17 0 0.640 0.620 0.640 0.620 0.640 12,000 7,560 0.6300 0.640 0.620 0.640 0.620 0.640 12,000 0.6300 0.00%
2016-06-16 0 0.640 0.640 0.650 0.610 0.630 158,000 97,840 0.6192 0.640 0.640 0.650 0.610 0.630 158,000 0.6192 1.59%
2016-06-15 0 0.630 0.630 0.640 0.620 0.630 294,000 184,960 0.6291 0.630 0.630 0.640 0.620 0.630 294,000 0.6291 1.61%
2016-06-14 0 0.620 0.620 0.630 0.620 0.620 108,000 66,960 0.6200 0.620 0.620 0.630 0.620 0.620 108,000 0.6200 0.00%
2016-06-13 0 0.620 0.610 0.630 0.610 0.630 330,000 205,080 0.6215 0.620 0.610 0.630 0.610 0.630 330,000 0.6215 -6.06%
2016-06-10 0 0.660 0.650 0.660 0.630 0.660 260,000 168,080 0.6465 0.660 0.650 0.660 0.630 0.660 260,000 0.6465 1.54%
2016-06-08 0 0.650 0.630 0.650 0.630 0.650 28,000 17,860 0.6379 0.650 0.630 0.650 0.630 0.650 28,000 0.6379 0.00%
2016-06-07 0 0.650 0.630 0.650 0.620 0.650 578,000 367,240 0.6354 0.650 0.630 0.650 0.620 0.650 578,000 0.6354 4.84%
2016-06-06 0 0.620 0.610 0.630 0.610 0.630 258,000 158,440 0.6141 0.620 0.610 0.630 0.610 0.630 258,000 0.6141 0.00%
2016-06-03 0 0.620 0.620 0.630 0.610 0.630 124,000 77,520 0.6252 0.620 0.620 0.630 0.610 0.630 124,000 0.6252 -1.59%
2016-06-02 0 0.630 0.620 0.640 0.610 0.630 38,000 23,520 0.6189 0.630 0.620 0.640 0.610 0.630 38,000 0.6189 1.61%
2016-06-01 0 0.620 0.620 0.630 0.610 0.630 174,000 107,660 0.6187 0.620 0.620 0.630 0.610 0.630 174,000 0.6187 -1.59%
2016-05-31 0 0.630 0.610 0.640 0.600 0.640 380,000 232,000 0.6105 0.630 0.610 0.640 0.600 0.640 380,000 0.6105 1.61%
2016-05-30 0 0.620 0.610 0.630 0.600 0.620 186,000 112,980 0.6074 0.620 0.610 0.630 0.600 0.620 186,000 0.6074 0.00%
2016-05-27 0 0.620 0.610 0.620 0.610 0.630 354,000 218,040 0.6159 0.620 0.610 0.620 0.610 0.630 354,000 0.6159 -1.59%
2016-05-26 0 0.630 0.620 0.630 - - 0 0 - 0.630 0.620 0.630 - - 0 - 0.00%
2016-05-25 0 0.630 0.620 0.630 0.620 0.650 282,000 179,220 0.6355 0.630 0.620 0.630 0.620 0.650 282,000 0.6355 0.00%
2016-05-24 0 0.630 0.610 0.630 0.620 0.640 92,000 58,240 0.6330 0.630 0.610 0.630 0.620 0.640 92,000 0.6330 -3.08%
2016-05-23 0 0.650 0.620 0.650 0.620 0.650 164,000 102,420 0.6245 0.650 0.620 0.650 0.620 0.650 164,000 0.6245 -1.52%
2016-05-20 0 0.660 0.620 0.660 0.590 0.660 292,000 177,660 0.6084 0.660 0.620 0.660 0.590 0.660 292,000 0.6084 11.86%
2016-05-19 0 0.590 0.590 0.600 0.590 0.610 890,000 534,420 0.6005 0.590 0.590 0.600 0.590 0.610 890,000 0.6005 -4.84%
2016-05-18 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2016-05-17 0 0.620 0.610 0.620 0.600 0.620 276,000 168,880 0.6119 0.620 0.610 0.620 0.600 0.620 276,000 0.6119 1.64%
2016-05-16 0 0.610 0.610 0.620 0.600 0.600 4,000 2,400 0.6000 0.610 0.610 0.620 0.600 0.600 4,000 0.6000 -1.61%
2016-05-13 0 0.620 0.610 0.620 0.610 0.620 520,000 318,020 0.6116 0.620 0.610 0.620 0.610 0.620 520,000 0.6116 0.00%
2016-05-12 0 0.620 0.610 0.620 0.610 0.630 270,000 167,680 0.6210 0.620 0.610 0.620 0.610 0.630 270,000 0.6210 0.00%
2016-05-11 0 0.620 0.610 0.620 0.620 0.630 120,000 74,420 0.6202 0.620 0.610 0.620 0.620 0.630 120,000 0.6202 0.00%
2016-05-10 0 0.620 0.620 0.630 0.610 0.630 882,000 547,160 0.6204 0.620 0.620 0.630 0.610 0.630 882,000 0.6204 -1.59%
2016-05-09 0 0.630 0.630 0.640 0.620 0.650 396,000 253,100 0.6391 0.630 0.630 0.640 0.620 0.650 396,000 0.6391 -1.56%
2016-05-06 0 0.640 0.640 0.650 0.640 0.650 250,000 161,540 0.6462 0.640 0.640 0.650 0.640 0.650 250,000 0.6462 0.00%
2016-05-05 0 0.640 0.640 0.650 0.640 0.650 354,000 227,020 0.6413 0.640 0.640 0.650 0.640 0.650 354,000 0.6413 -1.54%
2016-05-04 0 0.650 0.650 0.660 0.640 0.660 156,000 101,500 0.6506 0.650 0.650 0.660 0.640 0.660 156,000 0.6506 -1.52%
2016-05-03 0 0.660 0.640 0.660 0.640 0.660 72,000 46,600 0.6472 0.660 0.640 0.660 0.640 0.660 72,000 0.6472 1.54%
2016-04-29 0 0.650 0.640 0.660 0.640 0.660 204,000 133,040 0.6522 0.650 0.640 0.660 0.640 0.660 204,000 0.6522 -1.52%
2016-04-28 0 0.660 0.650 0.660 0.640 0.660 442,000 289,120 0.6541 0.660 0.650 0.660 0.640 0.660 442,000 0.6541 3.13%
2016-04-27 0 0.640 0.640 0.650 0.640 0.650 502,000 321,600 0.6406 0.640 0.640 0.650 0.640 0.650 502,000 0.6406 0.00%
2016-04-26 0 0.640 0.640 0.650 0.640 0.650 146,000 93,960 0.6436 0.640 0.640 0.650 0.640 0.650 146,000 0.6436 -3.03%
2016-04-25 0 0.660 0.650 0.660 0.660 0.660 120,000 79,200 0.6600 0.660 0.650 0.660 0.660 0.660 120,000 0.6600 0.00%
2016-04-22 0 0.660 0.640 0.660 0.630 0.660 464,000 301,020 0.6488 0.660 0.640 0.660 0.630 0.660 464,000 0.6488 1.54%
2016-04-21 0 0.650 0.640 0.650 0.630 0.650 1,106,000 705,680 0.6380 0.650 0.640 0.650 0.630 0.650 1,106,000 0.6380 0.00%
2016-04-20 0 0.650 0.640 0.650 0.630 0.660 1,232,000 785,200 0.6373 0.650 0.640 0.650 0.630 0.660 1,232,000 0.6373 0.00%
2016-04-19 0 0.650 0.640 0.650 0.640 0.650 1,230,000 794,120 0.6456 0.650 0.640 0.650 0.640 0.650 1,230,000 0.6456 0.00%
2016-04-18 0 0.650 0.640 0.650 0.640 0.660 600,000 387,300 0.6455 0.650 0.640 0.650 0.640 0.660 600,000 0.6455 -2.99%
2016-04-15 0 0.670 0.660 0.670 0.650 0.670 406,000 268,160 0.6605 0.670 0.660 0.670 0.650 0.670 406,000 0.6605 1.52%
2016-04-14 0 0.660 0.660 0.670 0.660 0.680 1,206,000 800,300 0.6636 0.660 0.660 0.670 0.660 0.680 1,206,000 0.6636 1.54%
2016-04-13 0 0.650 0.650 0.670 0.650 0.680 1,952,000 1,299,120 0.6655 0.650 0.650 0.670 0.650 0.680 1,952,000 0.6655 -1.52%
2016-04-12 0 0.660 0.650 0.660 0.640 0.660 1,674,000 1,091,260 0.6519 0.660 0.650 0.660 0.640 0.660 1,674,000 0.6519 0.00%
2016-04-11 0 0.660 0.660 0.670 0.640 0.710 14,978,000 9,997,860 0.6675 0.660 0.660 0.670 0.640 0.710 14,978,000 0.6675 -21.43%
2016-04-08 0 0.840 0.820 0.840 0.790 0.840 1,782,000 1,451,320 0.8144 0.840 0.820 0.840 0.790 0.840 1,782,000 0.8144 2.44%
2016-04-07 0 0.820 0.810 0.820 0.760 0.820 4,022,000 3,176,840 0.7899 0.820 0.810 0.820 0.760 0.820 4,022,000 0.7899 6.49%
2016-04-06 0 0.770 0.750 0.770 0.720 0.770 2,848,000 2,119,040 0.7440 0.770 0.750 0.770 0.720 0.770 2,848,000 0.7440 6.94%
2016-04-05 0 0.720 0.700 0.720 0.680 0.720 1,230,000 855,460 0.6955 0.720 0.700 0.720 0.680 0.720 1,230,000 0.6955 1.41%
2016-04-01 0 0.710 0.700 0.710 0.690 0.710 1,342,000 936,780 0.6980 0.710 0.700 0.710 0.690 0.710 1,342,000 0.6980 -1.39%
2016-03-31 0 0.720 0.720 0.730 0.710 0.730 384,000 277,700 0.7232 0.720 0.720 0.730 0.710 0.730 384,000 0.7232 0.00%
2016-03-30 0 0.720 0.710 0.720 0.710 0.720 314,000 223,840 0.7129 0.720 0.710 0.720 0.710 0.720 314,000 0.7129 1.41%
2016-03-29 0 0.710 0.700 0.710 0.700 0.730 586,000 416,360 0.7105 0.710 0.700 0.710 0.700 0.730 586,000 0.7105 -2.74%
2016-03-24 0 0.730 0.730 0.740 0.690 0.740 1,628,000 1,177,840 0.7235 0.730 0.730 0.740 0.690 0.740 1,628,000 0.7235 4.29%
2016-03-23 0 0.700 0.690 0.700 0.700 0.700 260,000 182,000 0.7000 0.700 0.690 0.700 0.700 0.700 260,000 0.7000 1.45%
2016-03-22 0 0.690 0.690 0.700 0.690 0.700 740,000 514,160 0.6948 0.690 0.690 0.700 0.690 0.700 740,000 0.6948 1.47%
2016-03-21 0 0.680 0.680 0.690 0.680 0.700 1,922,000 1,315,460 0.6844 0.680 0.680 0.690 0.680 0.700 1,922,000 0.6844 -1.45%
2016-03-18 0 0.690 0.680 0.690 0.680 0.690 1,124,000 771,100 0.6860 0.690 0.680 0.690 0.680 0.690 1,124,000 0.6860 0.00%
2016-03-17 0 0.690 0.670 0.690 0.670 0.690 1,444,000 980,260 0.6789 0.690 0.670 0.690 0.670 0.690 1,444,000 0.6789 1.47%
2016-03-16 0 0.680 0.670 0.680 0.670 0.690 1,184,000 797,740 0.6738 0.680 0.670 0.680 0.670 0.690 1,184,000 0.6738 -1.45%
2016-03-15 0 0.690 0.690 0.700 0.680 0.700 1,048,000 721,660 0.6886 0.690 0.690 0.700 0.680 0.700 1,048,000 0.6886 -1.43%
2016-03-14 0 0.700 0.700 0.710 0.700 0.720 1,312,000 931,020 0.7096 0.700 0.700 0.710 0.700 0.720 1,312,000 0.7096 -1.41%
2016-03-11 0 0.710 0.700 0.710 0.690 0.710 1,382,000 967,480 0.7001 0.710 0.700 0.710 0.690 0.710 1,382,000 0.7001 0.00%
2016-03-10 0 0.710 0.700 0.710 0.700 0.710 532,000 375,860 0.7065 0.710 0.700 0.710 0.700 0.710 532,000 0.7065 0.00%
2016-03-09 0 0.710 0.710 0.720 0.700 0.710 514,000 362,440 0.7051 0.710 0.710 0.720 0.700 0.710 514,000 0.7051 0.00%
2016-03-08 0 0.710 0.710 0.720 0.710 0.720 372,000 265,580 0.7139 0.710 0.710 0.720 0.710 0.720 372,000 0.7139 -1.39%
2016-03-07 0 0.720 0.720 0.730 0.720 0.750 2,440,000 1,779,040 0.7291 0.720 0.720 0.730 0.720 0.750 2,440,000 0.7291 -2.70%
2016-03-04 0 0.740 0.730 0.740 0.720 0.740 1,744,000 1,266,400 0.7261 0.740 0.730 0.740 0.720 0.740 1,744,000 0.7261 2.78%
2016-03-03 0 0.720 0.700 0.720 0.690 0.720 750,000 523,080 0.6974 0.720 0.700 0.720 0.690 0.720 750,000 0.6974 1.41%
2016-03-02 0 0.710 0.700 0.710 0.680 0.710 974,000 676,420 0.6945 0.710 0.700 0.710 0.680 0.710 974,000 0.6945 4.41%
2016-03-01 0 0.680 0.680 0.690 0.660 0.680 884,000 593,420 0.6713 0.680 0.680 0.690 0.660 0.680 884,000 0.6713 1.49%
2016-02-29 0 0.670 0.670 0.680 0.660 0.680 1,134,000 757,160 0.6677 0.670 0.670 0.680 0.660 0.680 1,134,000 0.6677 -2.90%
2016-02-26 0 0.690 0.680 0.700 0.660 0.690 1,402,000 942,640 0.6724 0.690 0.680 0.700 0.660 0.690 1,402,000 0.6724 4.55%
2016-02-25 0 0.660 0.650 0.660 0.650 0.670 1,410,000 922,740 0.6544 0.660 0.650 0.660 0.650 0.670 1,410,000 0.6544 -1.49%
2016-02-24 0 0.670 0.670 0.680 0.670 0.710 1,626,000 1,119,000 0.6882 0.670 0.670 0.680 0.670 0.710 1,626,000 0.6882 -8.22%
2016-02-23 0 0.730 0.710 0.730 0.710 0.770 3,812,000 2,812,240 0.7377 0.730 0.710 0.730 0.710 0.770 3,812,000 0.7377 0.00%
2016-02-22 0 0.730 0.730 0.740 0.670 0.740 2,340,000 1,630,300 0.6967 0.730 0.730 0.740 0.670 0.740 2,340,000 0.6967 10.61%
2016-02-19 0 0.660 0.650 0.660 0.630 0.670 552,000 358,840 0.6501 0.660 0.650 0.660 0.630 0.670 552,000 0.6501 3.13%
2016-02-18 0 0.640 0.640 0.650 0.630 0.650 1,092,000 698,020 0.6392 0.640 0.640 0.650 0.630 0.650 1,092,000 0.6392 1.59%
2016-02-17 0 0.630 0.630 0.640 0.620 0.640 538,000 339,740 0.6315 0.630 0.630 0.640 0.620 0.640 538,000 0.6315 -1.56%
2016-02-16 0 0.640 0.640 0.650 0.630 0.650 186,000 119,660 0.6433 0.640 0.640 0.650 0.630 0.650 186,000 0.6433 -1.54%
2016-02-15 0 0.650 0.630 0.650 0.620 0.650 294,000 185,900 0.6323 0.650 0.630 0.650 0.620 0.650 294,000 0.6323 3.17%
2016-02-12 0 0.630 0.600 0.640 0.590 0.630 944,000 570,740 0.6046 0.630 0.600 0.640 0.590 0.630 944,000 0.6046 1.61%
2016-02-11 0 0.620 0.600 0.620 0.600 0.620 700,000 425,180 0.6074 0.620 0.600 0.620 0.600 0.620 700,000 0.6074 -1.59%
2016-02-05 0 0.630 0.620 0.630 0.620 0.640 946,000 591,740 0.6255 0.630 0.620 0.630 0.620 0.640 946,000 0.6255 0.00%
2016-02-04 0 0.630 0.620 0.630 0.620 0.630 752,000 473,000 0.6290 0.630 0.620 0.630 0.620 0.630 752,000 0.6290 3.28%
2016-02-03 0 0.610 0.600 0.620 0.610 0.620 650,000 398,560 0.6132 0.610 0.600 0.620 0.610 0.620 650,000 0.6132 0.00%
2016-02-02 0 0.610 0.610 0.620 0.610 0.640 770,000 473,820 0.6154 0.610 0.610 0.620 0.610 0.640 770,000 0.6154 0.00%
2016-02-01 0 0.610 0.610 0.620 0.610 0.630 294,000 182,080 0.6193 0.610 0.610 0.620 0.610 0.630 294,000 0.6193 -1.61%
2016-01-29 0 0.620 0.610 0.620 0.610 0.650 2,524,000 1,572,020 0.6228 0.620 0.610 0.620 0.610 0.650 2,524,000 0.6228 -1.59%
2016-01-28 0 0.630 0.630 0.640 0.630 0.660 1,030,000 660,400 0.6412 0.630 0.630 0.640 0.630 0.660 1,030,000 0.6412 1.61%
2016-01-27 0 0.620 0.620 0.630 0.620 0.620 378,000 234,360 0.6200 0.620 0.620 0.630 0.620 0.620 378,000 0.6200 0.00%
2016-01-26 0 0.620 0.610 0.630 0.620 0.640 428,000 268,500 0.6273 0.620 0.610 0.630 0.620 0.640 428,000 0.6273 -6.06%
2016-01-25 0 0.660 0.650 0.660 0.630 0.670 850,000 559,280 0.6580 0.660 0.650 0.660 0.630 0.670 850,000 0.6580 4.76%
2016-01-22 0 0.630 0.620 0.630 0.610 0.640 786,000 490,300 0.6238 0.630 0.620 0.630 0.610 0.640 786,000 0.6238 1.61%
2016-01-21 0 0.620 0.620 0.630 0.610 0.650 2,678,000 1,693,700 0.6324 0.620 0.620 0.630 0.610 0.650 2,678,000 0.6324 -3.12%
2016-01-20 0 0.640 0.640 0.650 0.640 0.660 1,780,000 1,161,560 0.6526 0.640 0.640 0.650 0.640 0.660 1,780,000 0.6526 -3.03%
2016-01-19 0 0.660 0.650 0.660 0.650 0.670 3,182,000 2,097,200 0.6591 0.660 0.650 0.660 0.650 0.670 3,182,000 0.6591 0.00%
2016-01-18 0 0.660 0.660 0.670 0.660 0.690 804,000 541,580 0.6736 0.660 0.660 0.670 0.660 0.690 804,000 0.6736 -4.35%
2016-01-15 0 0.690 0.690 0.700 0.680 0.690 558,000 383,980 0.6881 0.690 0.690 0.700 0.680 0.690 558,000 0.6881 0.00%
2016-01-14 0 0.690 0.680 0.690 0.680 0.700 2,592,000 1,786,660 0.6893 0.690 0.680 0.690 0.680 0.700 2,592,000 0.6893 -1.43%
2016-01-13 0 0.700 0.700 0.710 0.700 0.720 392,000 278,240 0.7098 0.700 0.700 0.710 0.700 0.720 392,000 0.7098 0.00%
2016-01-12 0 0.700 0.700 0.710 0.690 0.720 1,154,000 818,020 0.7089 0.700 0.700 0.710 0.690 0.720 1,154,000 0.7089 -1.41%
2016-01-11 0 0.710 0.700 0.710 0.700 0.720 1,394,000 989,420 0.7098 0.710 0.700 0.710 0.700 0.720 1,394,000 0.7098 -1.39%
2016-01-08 0 0.720 0.720 0.730 0.710 0.730 1,220,000 881,840 0.7228 0.720 0.720 0.730 0.710 0.730 1,220,000 0.7228 0.00%
2016-01-07 0 0.720 0.710 0.720 0.700 0.750 2,198,000 1,586,520 0.7218 0.720 0.710 0.720 0.700 0.750 2,198,000 0.7218 -4.00%
2016-01-06 0 0.750 0.750 0.760 0.750 0.780 1,594,000 1,211,420 0.7600 0.750 0.750 0.760 0.750 0.780 1,594,000 0.7600 -1.32%
2016-01-05 0 0.760 0.760 0.770 0.720 0.770 2,674,000 2,009,160 0.7514 0.760 0.760 0.770 0.720 0.770 2,674,000 0.7514 2.70%
2016-01-04 0 0.740 0.740 0.750 0.740 0.790 2,510,000 1,910,320 0.7611 0.740 0.740 0.750 0.740 0.790 2,510,000 0.7611 -5.13%
2015-12-31 0 0.780 0.780 0.800 0.780 0.800 380,000 299,440 0.7880 0.780 0.780 0.800 0.780 0.800 380,000 0.7880 -1.27%
2015-12-30 0 0.790 0.790 0.800 0.790 0.800 908,000 723,820 0.7972 0.790 0.790 0.800 0.790 0.800 908,000 0.7972 0.00%
2015-12-29 0 0.790 0.790 0.800 0.780 0.800 210,000 166,320 0.7920 0.790 0.790 0.800 0.780 0.800 210,000 0.7920 1.28%
2015-12-28 0 0.780 0.780 0.790 0.780 0.810 666,000 529,620 0.7952 0.780 0.780 0.790 0.780 0.810 666,000 0.7952 -1.27%
2015-12-24 0 0.790 0.790 0.800 0.790 0.800 288,000 228,880 0.7947 0.790 0.790 0.800 0.790 0.800 288,000 0.7947 -1.25%
2015-12-23 0 0.800 0.790 0.810 0.790 0.820 368,000 294,620 0.8006 0.800 0.790 0.810 0.790 0.820 368,000 0.8006 1.27%
2015-12-22 0 0.790 0.790 0.800 0.790 0.810 256,000 204,400 0.7984 0.790 0.790 0.800 0.790 0.810 256,000 0.7984 0.00%
2015-12-21 0 0.790 0.790 0.810 0.790 0.820 628,000 503,820 0.8023 0.790 0.790 0.810 0.790 0.820 628,000 0.8023 -4.82%
2015-12-18 0 0.830 0.800 0.830 0.790 0.830 260,000 210,360 0.8091 0.830 0.800 0.830 0.790 0.830 260,000 0.8091 1.22%
2015-12-17 0 0.820 0.800 0.820 0.800 0.830 272,000 220,280 0.8099 0.820 0.800 0.820 0.800 0.830 272,000 0.8099 2.50%
2015-12-16 0 0.800 0.800 0.810 0.800 0.810 146,000 117,500 0.8048 0.800 0.800 0.810 0.800 0.810 146,000 0.8048 1.27%
2015-12-15 0 0.790 0.790 0.800 0.780 0.790 468,000 369,480 0.7895 0.790 0.790 0.800 0.780 0.790 468,000 0.7895 -1.25%
2015-12-14 0 0.800 0.790 0.800 0.750 0.830 1,222,000 952,820 0.7797 0.800 0.790 0.800 0.750 0.830 1,222,000 0.7797 1.27%
2015-12-11 0 0.790 0.780 0.790 0.760 0.830 2,360,000 1,857,120 0.7869 0.790 0.780 0.790 0.760 0.830 2,360,000 0.7869 -3.66%
2015-12-10 0 0.820 0.810 0.830 0.820 0.850 1,246,000 1,035,340 0.8309 0.820 0.810 0.830 0.820 0.850 1,246,000 0.8309 -4.65%
2015-12-09 0 0.860 0.850 0.870 0.850 0.880 1,312,000 1,132,260 0.8630 0.860 0.850 0.870 0.850 0.880 1,312,000 0.8630 -1.15%
2015-12-08 0 0.870 0.860 0.870 0.860 0.880 728,000 634,940 0.8722 0.870 0.860 0.870 0.860 0.880 728,000 0.8722 -2.25%
2015-12-07 0 0.890 0.880 0.890 0.870 0.890 1,320,000 1,159,640 0.8785 0.890 0.880 0.890 0.870 0.890 1,320,000 0.8785 2.30%
2015-12-04 0 0.870 0.870 0.880 0.870 0.890 408,000 356,960 0.8749 0.870 0.870 0.880 0.870 0.890 408,000 0.8749 -1.14%
2015-12-03 0 0.880 0.880 0.890 0.870 0.880 1,332,000 1,164,780 0.8745 0.880 0.880 0.890 0.870 0.880 1,332,000 0.8745 1.15%
2015-12-02 0 0.870 0.870 0.890 0.870 0.890 530,000 467,520 0.8821 0.870 0.870 0.890 0.870 0.890 530,000 0.8821 -1.14%
2015-12-01 0 0.880 0.880 0.890 0.870 0.890 1,018,000 899,720 0.8838 0.880 0.880 0.890 0.870 0.890 1,018,000 0.8838 -1.12%
2015-11-30 0 0.890 0.890 0.900 0.880 0.900 1,082,000 963,660 0.8906 0.890 0.890 0.900 0.880 0.900 1,082,000 0.8906 1.14%
2015-11-27 0 0.880 0.870 0.880 0.880 0.900 1,292,000 1,150,040 0.8901 0.880 0.870 0.880 0.880 0.900 1,292,000 0.8901 -2.22%
2015-11-26 0 0.900 0.900 0.910 0.890 0.900 1,358,000 1,219,880 0.8983 0.900 0.900 0.910 0.890 0.900 1,358,000 0.8983 2.27%
2015-11-25 0 0.880 0.880 0.890 0.870 0.890 730,000 645,440 0.8842 0.880 0.880 0.890 0.870 0.890 730,000 0.8842 1.15%
2015-11-24 0 0.870 0.860 0.870 0.860 0.890 452,000 392,640 0.8687 0.870 0.860 0.870 0.860 0.890 452,000 0.8687 -1.14%
2015-11-23 0 0.880 0.870 0.880 0.860 0.900 704,000 621,800 0.8832 0.880 0.870 0.880 0.860 0.900 704,000 0.8832 0.00%
2015-11-20 0 0.880 0.880 0.890 0.860 0.890 1,048,000 929,560 0.8870 0.880 0.880 0.890 0.860 0.890 1,048,000 0.8870 2.33%
2015-11-19 0 0.860 0.860 0.870 0.850 0.870 604,000 520,420 0.8616 0.860 0.860 0.870 0.850 0.870 604,000 0.8616 2.38%
2015-11-18 0 0.840 0.840 0.860 0.840 0.860 478,000 408,360 0.8543 0.840 0.840 0.860 0.840 0.860 478,000 0.8543 -2.33%
2015-11-17 0 0.860 0.860 0.870 0.860 0.890 2,096,000 1,838,780 0.8773 0.860 0.860 0.870 0.860 0.890 2,096,000 0.8773 1.18%
2015-11-16 0 0.850 0.850 0.860 0.830 0.880 2,620,000 2,210,700 0.8438 0.850 0.850 0.860 0.830 0.880 2,620,000 0.8438 -3.41%
2015-11-13 0 0.880 0.880 0.890 0.860 0.890 1,628,000 1,427,140 0.8766 0.880 0.880 0.890 0.860 0.890 1,628,000 0.8766 1.15%
2015-11-12 0 0.870 0.870 0.880 0.860 0.910 4,924,000 4,362,440 0.8860 0.870 0.870 0.880 0.860 0.910 4,924,000 0.8860 -2.25%
2015-11-11 0 0.890 0.900 0.910 0.890 0.940 4,234,000 3,863,180 0.9124 0.890 0.900 0.910 0.890 0.940 4,234,000 0.9124 -5.32%
2015-11-10 0 0.940 0.930 0.940 0.930 0.990 5,058,000 4,856,840 0.9602 0.940 0.930 0.940 0.930 0.990 5,058,000 0.9602 -6.00%
2015-11-09 0 1.000 0.980 1.000 0.980 1.010 3,602,000 3,587,720 0.9960 1.000 0.980 1.000 0.980 1.010 3,602,000 0.9960 -0.99%
2015-11-06 0 1.010 1.010 1.020 1.010 1.030 3,126,000 3,192,780 1.0214 1.010 1.010 1.020 1.010 1.030 3,126,000 1.0214 -2.88%
2015-11-05 0 1.040 1.040 1.050 1.020 1.050 1,138,000 1,175,860 1.0333 1.040 1.040 1.050 1.020 1.050 1,138,000 1.0333 0.00%
2015-11-04 0 1.040 1.040 1.050 1.030 1.060 766,000 799,720 1.0440 1.040 1.040 1.050 1.030 1.060 766,000 1.0440 0.97%
2015-11-03 0 1.030 1.030 1.050 1.030 1.040 534,000 553,060 1.0357 1.030 1.030 1.050 1.030 1.040 534,000 1.0357 0.00%
2015-11-02 0 1.030 1.030 1.040 1.030 1.050 812,000 843,080 1.0383 1.030 1.030 1.040 1.030 1.050 812,000 1.0383 -1.90%
2015-10-30 0 1.050 1.050 1.060 1.040 1.060 496,000 521,240 1.0509 1.050 1.050 1.060 1.040 1.060 496,000 1.0509 -0.94%
2015-10-29 0 1.060 1.050 1.060 1.050 1.070 350,000 369,120 1.0546 1.060 1.050 1.060 1.050 1.070 350,000 1.0546 0.95%
2015-10-28 0 1.050 1.050 1.060 1.050 1.070 740,000 781,700 1.0564 1.050 1.050 1.060 1.050 1.070 740,000 1.0564 0.00%
2015-10-27 0 1.050 1.050 1.060 1.040 1.080 656,000 687,980 1.0488 1.050 1.050 1.060 1.040 1.080 656,000 1.0488 -0.94%
2015-10-26 0 1.060 1.060 1.070 1.060 1.090 1,282,000 1,367,260 1.0665 1.060 1.060 1.070 1.060 1.090 1,282,000 1.0665 0.00%
2015-10-23 0 1.060 1.060 1.070 1.050 1.090 766,000 820,820 1.0716 1.060 1.060 1.070 1.050 1.090 766,000 1.0716 0.00%
2015-10-22 0 1.060 1.050 1.060 1.030 1.060 670,000 703,620 1.0502 1.060 1.050 1.060 1.030 1.060 670,000 1.0502 0.95%
2015-10-20 0 1.050 1.050 1.060 1.050 1.070 500,000 528,000 1.0560 1.050 1.050 1.060 1.050 1.070 500,000 1.0560 -1.87%
2015-10-19 0 1.070 1.060 1.070 1.040 1.070 810,000 856,720 1.0577 1.070 1.060 1.070 1.040 1.070 810,000 1.0577 0.00%
2015-10-16 0 1.070 1.070 1.090 1.070 1.110 1,366,000 1,483,460 1.0860 1.070 1.070 1.090 1.070 1.110 1,366,000 1.0860 -0.93%
2015-10-15 0 1.080 1.080 1.090 1.060 1.090 1,944,000 2,087,400 1.0738 1.080 1.080 1.090 1.060 1.090 1,944,000 1.0738 1.89%
2015-10-14 0 1.060 1.060 1.070 1.040 1.070 678,000 713,640 1.0526 1.060 1.060 1.070 1.040 1.070 678,000 1.0526 -0.93%
2015-10-13 0 1.070 1.060 1.070 1.060 1.080 480,000 511,140 1.0649 1.070 1.060 1.070 1.060 1.080 480,000 1.0649 0.94%
2015-10-12 0 1.060 1.060 1.070 1.040 1.080 1,704,000 1,812,920 1.0639 1.060 1.060 1.070 1.040 1.080 1,704,000 1.0639 2.91%
2015-10-09 0 1.030 1.030 1.040 1.030 1.050 816,000 848,000 1.0392 1.030 1.030 1.040 1.030 1.050 816,000 1.0392 0.98%
2015-10-08 0 1.020 1.020 1.030 1.020 1.060 1,044,000 1,084,740 1.0390 1.020 1.020 1.030 1.020 1.060 1,044,000 1.0390 -2.86%
2015-10-07 0 1.050 1.050 1.060 1.020 1.060 1,362,000 1,419,080 1.0419 1.050 1.050 1.060 1.020 1.060 1,362,000 1.0419 2.94%
2015-10-06 0 1.020 1.020 1.030 1.010 1.040 364,000 372,720 1.0240 1.020 1.020 1.030 1.010 1.040 364,000 1.0240 0.00%
2015-10-05 0 1.020 1.020 1.030 1.020 1.040 704,000 725,620 1.0307 1.020 1.020 1.030 1.020 1.040 704,000 1.0307 -0.97%
2015-10-02 0 1.030 1.030 1.040 0.990 1.040 866,000 885,140 1.0221 1.030 1.030 1.040 0.990 1.040 866,000 1.0221 4.04%
2015-09-30 0 0.990 0.990 1.000 0.980 1.010 694,000 690,600 0.9951 0.990 0.990 1.000 0.980 1.010 694,000 0.9951 0.00%
2015-09-29 0 0.990 0.990 1.000 0.990 1.040 2,064,000 2,056,800 0.9965 0.990 0.990 1.000 0.990 1.040 2,064,000 0.9965 -3.88%
2015-09-25 0 1.030 1.030 1.050 1.020 1.050 486,000 500,580 1.0300 1.030 1.030 1.050 1.020 1.050 486,000 1.0300 0.00%
2015-09-24 0 1.030 1.030 1.040 1.020 1.060 154,000 158,440 1.0288 1.030 1.030 1.040 1.020 1.060 154,000 1.0288 0.98%
2015-09-23 0 1.020 1.020 1.040 1.020 1.050 1,108,000 1,140,640 1.0295 1.020 1.020 1.040 1.020 1.050 1,108,000 1.0295 -2.86%
2015-09-22 0 1.050 1.050 1.060 1.040 1.090 1,124,000 1,182,820 1.0523 1.050 1.050 1.060 1.040 1.090 1,124,000 1.0523 0.00%
2015-09-21 0 1.050 1.050 1.060 1.030 1.050 1,140,000 1,190,640 1.0444 1.050 1.050 1.060 1.030 1.050 1,140,000 1.0444 -1.41%
2015-09-18 0 1.120 1.110 1.120 1.090 1.130 6,544,000 7,218,920 1.1031 1.065 1.055 1.065 1.036 1.075 6,881,953 1.0490 1.82%
2015-09-17 0 1.100 1.100 1.110 1.080 1.120 3,054,000 3,355,720 1.0988 1.046 1.046 1.055 1.027 1.065 3,211,718 1.0448 1.85%
2015-09-16 0 1.080 1.080 1.090 1.070 1.090 1,198,000 1,293,940 1.0801 1.027 1.027 1.036 1.017 1.036 1,259,869 1.0270 1.89%
2015-09-15 0 1.060 1.060 1.070 1.050 1.080 810,000 864,120 1.0668 1.008 1.008 1.017 0.998 1.027 851,831 1.0144 0.95%
2015-09-14 0 1.050 1.050 1.070 1.050 1.070 932,000 988,700 1.0608 0.998 0.998 1.017 0.998 1.017 980,131 1.0087 -1.87%
2015-09-11 0 1.070 1.070 1.080 1.060 1.090 1,686,980 1,809,909 1.0729 1.017 1.017 1.027 1.008 1.036 1,774,101 1.0202 0.94%
2015-09-10 0 1.060 1.060 1.070 1.030 1.080 1,196,000 1,271,700 1.0633 1.008 1.008 1.017 0.979 1.027 1,257,765 1.0111 -2.75%
2015-09-09 0 1.090 1.090 1.100 1.070 1.100 2,266,000 2,458,540 1.0850 1.036 1.036 1.046 1.017 1.046 2,383,023 1.0317 0.93%
2015-09-08 0 1.080 1.070 1.080 1.020 1.090 780,000 832,400 1.0672 1.027 1.017 1.027 0.970 1.036 820,282 1.0148 5.88%
2015-09-07 0 1.020 1.020 1.030 1.010 1.040 505,000 517,030 1.0238 0.970 0.970 0.979 0.960 0.989 531,080 0.9735 -1.92%
2015-09-04 0 1.040 1.040 1.050 1.020 1.060 694,000 711,940 1.0259 0.989 0.989 0.998 0.970 1.008 729,840 0.9755 0.00%
2015-09-02 0 1.040 1.040 1.050 1.010 1.060 598,000 619,540 1.0360 0.989 0.989 0.998 0.960 1.008 628,883 0.9851 0.00%
2015-09-01 0 1.040 1.040 1.070 1.040 1.080 1,238,000 1,310,660 1.0587 0.989 0.989 1.017 0.989 1.027 1,301,934 1.0067 -3.70%
2015-08-31 0 1.080 1.080 1.090 1.050 1.120 1,544,000 1,657,960 1.0738 1.027 1.027 1.036 0.998 1.065 1,623,737 1.0211 -1.82%
2015-08-28 0 1.100 1.100 1.120 1.070 1.130 3,896,000 4,294,700 1.1023 1.046 1.046 1.065 1.017 1.075 4,097,202 1.0482 3.77%
2015-08-27 0 1.060 1.060 1.080 1.050 1.090 2,206,000 2,351,960 1.0662 1.008 1.008 1.027 0.998 1.036 2,319,925 1.0138 1.92%
2015-08-26 0 1.040 1.040 1.070 1.020 1.090 1,638,000 1,715,100 1.0471 0.989 0.989 1.017 0.970 1.036 1,722,592 0.9957 -0.95%
2015-08-25 0 1.050 1.040 1.050 1.000 1.110 1,836,000 1,934,100 1.0534 0.998 0.989 0.998 0.951 1.055 1,930,817 1.0017 0.00%
2015-08-24 0 1.050 1.050 1.060 1.010 1.100 2,052,000 2,136,300 1.0411 0.998 0.998 1.008 0.960 1.046 2,157,972 0.9900 -7.89%
2015-08-21 0 1.140 1.140 1.150 1.120 1.160 486,000 556,840 1.1458 1.084 1.084 1.094 1.065 1.103 511,099 1.0895 -2.56%
2015-08-20 0 1.170 1.170 1.180 1.160 1.210 844,000 1,000,360 1.1853 1.113 1.113 1.122 1.103 1.151 887,587 1.1271 -3.31%
2015-08-19 0 1.210 1.210 1.220 1.210 1.290 1,038,000 1,279,180 1.2324 1.151 1.151 1.160 1.151 1.227 1,091,606 1.1718 -6.20%
2015-08-18 0 1.290 1.280 1.290 1.280 1.320 520,000 670,040 1.2885 1.227 1.217 1.227 1.217 1.255 546,854 1.2253 0.78%
2015-08-17 0 1.280 1.260 1.270 1.250 1.310 880,000 1,126,320 1.2799 1.217 1.198 1.208 1.189 1.246 925,446 1.2171 -2.29%
2015-08-14 0 1.310 1.310 1.320 1.300 1.320 112,000 146,900 1.3116 1.246 1.246 1.255 1.236 1.255 117,784 1.2472 0.77%
2015-08-13 0 1.300 1.300 1.310 1.280 1.340 1,136,000 1,487,100 1.3091 1.236 1.236 1.246 1.217 1.274 1,194,667 1.2448 -2.99%
2015-08-12 0 1.340 1.340 1.360 1.330 1.360 806,000 1,083,940 1.3448 1.274 1.274 1.293 1.265 1.293 847,624 1.2788 -3.60%
2015-08-11 0 1.390 1.390 1.410 1.380 1.430 714,000 1,003,360 1.4053 1.322 1.322 1.341 1.312 1.360 750,873 1.3363 -0.71%
2015-08-10 0 1.400 1.380 1.410 1.340 1.400 340,000 463,600 1.3635 1.331 1.312 1.341 1.274 1.331 357,559 1.2966 2.19%
2015-08-07 0 1.370 1.360 1.390 1.360 1.420 336,000 463,440 1.3793 1.303 1.293 1.322 1.293 1.350 353,352 1.3116 -0.72%
2015-08-06 0 1.380 1.360 1.380 1.330 1.410 538,000 739,660 1.3748 1.312 1.293 1.312 1.265 1.341 565,784 1.3073 0.73%
2015-08-05 0 1.370 1.370 1.380 1.320 1.390 790,000 1,068,080 1.3520 1.303 1.303 1.312 1.255 1.322 830,798 1.2856 -0.72%
2015-08-04 0 1.380 1.360 1.380 1.350 1.380 490,000 670,740 1.3689 1.312 1.293 1.312 1.284 1.312 515,305 1.3016 -0.72%
2015-08-03 0 1.390 1.380 1.400 1.380 1.440 668,000 930,960 1.3937 1.322 1.312 1.331 1.312 1.369 702,498 1.3252 -3.47%
2015-07-31 0 1.440 1.440 1.450 1.430 1.460 520,000 751,320 1.4448 1.369 1.369 1.379 1.360 1.388 546,854 1.3739 0.00%
2015-07-30 0 1.440 1.440 1.460 1.440 1.470 278,200 406,132 1.4599 1.369 1.369 1.388 1.369 1.398 292,567 1.3882 -2.04%
2015-07-29 0 1.470 1.470 1.490 1.410 1.540 992,000 1,471,340 1.4832 1.398 1.398 1.417 1.341 1.464 1,043,230 1.4104 1.38%
2015-07-28 0 1.450 1.440 1.450 1.410 1.490 670,000 968,360 1.4453 1.379 1.369 1.379 1.341 1.417 704,601 1.3743 0.69%
2015-07-27 0 1.440 1.440 1.450 1.440 1.530 1,266,000 1,880,460 1.4854 1.369 1.369 1.379 1.369 1.455 1,331,380 1.4124 -7.69%
2015-07-24 0 1.560 1.560 1.580 1.560 1.600 292,000 458,230 1.5693 1.483 1.483 1.502 1.483 1.521 307,080 1.4922 -1.89%
2015-07-23 0 1.590 1.580 1.590 1.530 1.610 490,000 780,740 1.5933 1.512 1.502 1.512 1.455 1.531 515,305 1.5151 1.92%
2015-07-22 0 1.560 1.550 1.560 1.550 1.600 806,000 1,259,020 1.5621 1.483 1.474 1.483 1.474 1.521 847,624 1.4854 -2.50%
2015-07-21 0 1.600 1.600 1.620 1.580 1.640 694,000 1,120,510 1.6146 1.521 1.521 1.540 1.502 1.559 729,840 1.5353 -1.23%
2015-07-20 0 1.620 1.620 1.630 1.620 1.680 488,000 800,850 1.6411 1.540 1.540 1.550 1.540 1.597 513,202 1.5605 0.00%
2015-07-17 0 1.620 1.610 1.620 1.610 1.680 986,000 1,610,620 1.6335 1.540 1.531 1.540 1.531 1.597 1,036,920 1.5533 2.53%
2015-07-16 0 1.580 1.570 1.580 1.520 1.590 460,000 719,000 1.5630 1.502 1.493 1.502 1.445 1.512 483,756 1.4863 -1.25%
2015-07-15 0 1.600 1.580 1.600 1.570 1.620 1,210,000 1,918,920 1.5859 1.521 1.502 1.521 1.493 1.540 1,272,488 1.5080 -2.44%
2015-07-14 0 1.640 1.630 1.640 1.600 1.720 2,414,000 3,978,940 1.6483 1.559 1.550 1.559 1.521 1.636 2,538,667 1.5673 -2.96%
2015-07-13 0 1.690 1.680 1.690 1.450 1.690 5,722,000 9,148,340 1.5988 1.607 1.597 1.607 1.379 1.607 6,017,502 1.5203 13.42%
2015-07-10 0 1.490 1.480 1.490 1.440 1.520 2,802,000 4,174,960 1.4900 1.417 1.407 1.417 1.369 1.445 2,946,704 1.4168 4.93%
2015-07-09 0 1.420 1.400 1.420 1.180 1.430 3,414,000 4,660,440 1.3651 1.350 1.331 1.350 1.122 1.360 3,590,310 1.2981 17.36%
2015-07-08 0 1.210 1.210 1.230 1.150 1.300 3,816,000 4,596,380 1.2045 1.151 1.151 1.170 1.094 1.236 4,013,070 1.1454 -7.63%
2015-07-07 0 1.310 1.290 1.300 1.290 1.510 4,448,000 6,106,780 1.3729 1.246 1.227 1.236 1.227 1.436 4,677,709 1.3055 -12.67%
2015-07-06 0 1.500 1.480 1.500 1.440 1.680 4,572,000 6,852,640 1.4988 1.426 1.407 1.426 1.369 1.597 4,808,113 1.4252 -10.71%
2015-07-03 0 1.680 1.670 1.690 1.620 1.790 3,460,000 5,867,740 1.6959 1.597 1.588 1.607 1.540 1.702 3,638,685 1.6126 -7.18%
2015-07-02 0 1.810 1.810 1.830 1.790 1.880 2,238,000 4,069,740 1.8185 1.721 1.721 1.740 1.702 1.788 2,353,577 1.7292 -2.16%
2015-06-30 0 1.850 1.830 1.850 1.770 1.850 1,578,000 2,867,200 1.8170 1.759 1.740 1.759 1.683 1.759 1,659,493 1.7278 2.78%
2015-06-29 0 1.800 1.800 1.820 1.760 1.910 5,250,000 9,596,080 1.8278 1.712 1.712 1.731 1.674 1.816 5,521,127 1.7381 -0.55%
2015-06-26 0 1.810 1.800 1.810 1.770 1.830 1,710,000 3,069,860 1.7952 1.721 1.712 1.721 1.683 1.740 1,798,310 1.7071 -1.09%
2015-06-25 0 1.830 1.820 1.830 1.750 1.830 5,630,000 10,099,280 1.7938 1.740 1.731 1.740 1.664 1.740 5,920,751 1.7057 -0.54%
2015-06-24 0 1.840 1.830 1.840 1.830 1.920 6,112,000 11,456,760 1.8745 1.750 1.740 1.750 1.740 1.826 6,427,643 1.7824 -2.13%
2015-06-23 0 1.880 1.870 1.890 1.860 2.040 9,192,000 17,832,360 1.9400 1.788 1.778 1.797 1.769 1.940 9,666,704 1.8447 -3.09%
2015-06-22 0 1.940 1.940 1.950 1.900 1.980 902,000 1,739,520 1.9285 1.845 1.845 1.854 1.807 1.883 948,582 1.8338 -1.02%
2015-06-19 0 1.960 1.950 1.960 1.940 2.040 1,762,000 3,485,520 1.9782 1.864 1.854 1.864 1.845 1.940 1,852,995 1.8810 -2.49%
2015-06-18 0 2.010 2.000 2.010 1.920 2.080 4,692,000 9,435,580 2.0110 1.911 1.902 1.911 1.826 1.978 4,934,310 1.9122 2.55%
2015-06-17 0 1.960 1.940 1.960 1.840 1.980 2,888,000 5,570,400 1.9288 1.864 1.845 1.864 1.750 1.883 3,037,146 1.8341 4.26%
2015-06-16 0 1.880 1.870 1.880 1.860 1.920 1,228,000 2,318,260 1.8878 1.788 1.778 1.788 1.769 1.826 1,291,418 1.7951 -0.53%
2015-06-15 0 1.890 1.880 1.890 1.880 1.950 1,912,000 3,642,200 1.9049 1.797 1.788 1.797 1.788 1.854 2,010,742 1.8114 -0.53%
2015-06-12 0 1.900 1.890 1.900 1.870 1.940 1,706,000 3,264,340 1.9134 1.807 1.797 1.807 1.778 1.845 1,794,103 1.8195 -2.06%
2015-06-11 0 1.940 1.930 1.950 1.910 1.980 946,000 1,834,940 1.9397 1.845 1.835 1.854 1.816 1.883 994,854 1.8444 0.00%
2015-06-10 0 1.940 1.940 1.950 1.830 1.950 3,916,000 7,426,100 1.8963 1.845 1.845 1.854 1.740 1.854 4,118,235 1.8032 4.30%
2015-06-09 0 1.860 1.850 1.860 1.820 2.000 4,084,000 7,669,420 1.8779 1.769 1.759 1.769 1.731 1.902 4,294,911 1.7857 -6.06%
2015-06-08 0 1.980 1.970 1.980 1.940 2.010 4,742,000 9,398,420 1.9820 1.883 1.873 1.883 1.845 1.911 4,986,892 1.8846 2.06%
2015-06-05 0 1.940 1.910 1.950 1.910 1.960 2,064,000 3,992,340 1.9343 1.845 1.816 1.854 1.816 1.864 2,170,592 1.8393 1.57%
2015-06-04 0 1.910 1.900 1.910 1.840 2.000 5,472,000 10,480,120 1.9152 1.816 1.807 1.816 1.750 1.902 5,754,592 1.8212 -2.55%
2015-06-03 0 1.960 1.960 1.970 1.930 2.030 12,605,000 25,066,450 1.9886 1.864 1.864 1.873 1.835 1.930 13,255,962 1.8910 4.26%
2015-06-02 0 1.880 1.870 1.880 1.810 1.880 6,134,000 11,373,380 1.8542 1.788 1.778 1.788 1.721 1.788 6,450,779 1.7631 3.87%
2015-06-01 0 1.810 1.800 1.810 1.680 1.820 19,196,000 33,056,380 1.7220 1.721 1.712 1.721 1.597 1.731 20,187,343 1.6375 7.74%
2015-05-29 0 1.680 1.680 1.690 1.600 1.740 3,792,000 6,364,240 1.6783 1.597 1.597 1.607 1.521 1.655 3,987,831 1.5959 1.82%
2015-05-28 0 1.650 1.650 1.660 1.640 1.700 3,562,000 5,940,160 1.6676 1.569 1.569 1.578 1.559 1.617 3,745,953 1.5858 -2.37%
2015-05-27 0 1.690 1.680 1.690 1.650 1.700 1,656,000 2,789,120 1.6843 1.607 1.597 1.607 1.569 1.617 1,741,521 1.6015 0.60%
2015-05-26 0 1.680 1.670 1.680 1.620 1.720 1,804,000 3,046,560 1.6888 1.597 1.588 1.597 1.540 1.636 1,897,164 1.6058 0.00%
2015-05-22 0 1.680 1.680 1.690 1.620 1.750 14,796,000 24,209,300 1.6362 1.597 1.597 1.607 1.540 1.664 15,560,113 1.5559 -2.33%
2015-05-21 0 1.720 1.700 1.710 1.590 1.770 7,274,000 12,382,560 1.7023 1.636 1.617 1.626 1.512 1.683 7,649,653 1.6187 6.83%
2015-05-20 0 1.610 1.600 1.620 1.590 1.620 1,342,000 2,150,640 1.6026 1.531 1.521 1.540 1.512 1.540 1,411,305 1.5239 -1.23%
2015-05-19 0 1.630 1.610 1.630 1.560 1.630 1,325,800 2,125,424 1.6031 1.550 1.531 1.550 1.483 1.550 1,394,269 1.5244 1.87%
2015-05-18 0 1.600 1.590 1.600 1.520 1.600 2,286,000 3,598,920 1.5743 1.521 1.512 1.521 1.445 1.521 2,404,056 1.4970 0.00%
2015-05-15 0 1.600 1.570 1.600 1.550 1.640 3,170,000 5,029,220 1.5865 1.521 1.493 1.521 1.474 1.559 3,333,709 1.5086 -2.44%
2015-05-14 0 1.640 1.630 1.640 1.570 1.660 2,340,000 3,820,540 1.6327 1.559 1.550 1.559 1.493 1.578 2,460,845 1.5525 2.50%
2015-05-13 0 1.600 1.600 1.610 1.560 1.670 4,102,000 6,629,620 1.6162 1.521 1.521 1.531 1.483 1.588 4,313,840 1.5368 -3.03%
2015-05-12 0 1.650 1.650 1.660 1.570 1.680 5,260,000 8,610,180 1.6369 1.569 1.569 1.578 1.493 1.597 5,531,643 1.5565 0.00%
2015-05-11 0 1.650 1.650 1.660 1.580 1.690 14,664,000 24,172,840 1.6484 1.569 1.569 1.578 1.502 1.607 15,421,296 1.5675 8.55%
2015-05-08 0 1.520 1.510 1.530 1.360 1.560 9,204,000 13,628,520 1.4807 1.445 1.436 1.455 1.293 1.483 9,679,324 1.4080 10.95%
2015-05-07 0 1.370 1.370 1.380 1.330 1.390 2,050,000 2,800,000 1.3659 1.303 1.303 1.312 1.265 1.322 2,155,869 1.2988 -1.44%
2015-05-06 0 1.390 1.390 1.400 1.340 1.400 1,878,000 2,588,960 1.3786 1.322 1.322 1.331 1.274 1.331 1,974,986 1.3109 0.00%
2015-05-05 0 1.390 1.370 1.390 1.330 1.420 3,420,000 4,720,440 1.3802 1.322 1.303 1.322 1.265 1.350 3,596,620 1.3125 -1.42%
2015-05-04 0 1.410 1.400 1.410 1.310 1.410 2,234,000 3,101,040 1.3881 1.341 1.331 1.341 1.246 1.341 2,349,371 1.3199 3.68%
2015-04-30 0 1.360 1.340 1.360 1.300 1.360 1,790,000 2,376,600 1.3277 1.293 1.274 1.293 1.236 1.293 1,882,441 1.2625 2.26%
2015-04-29 0 1.330 1.320 1.340 1.310 1.360 1,061,000 1,424,710 1.3428 1.265 1.255 1.274 1.246 1.293 1,115,793 1.2769 -1.48%
2015-04-28 0 1.350 1.350 1.360 1.330 1.380 858,000 1,158,000 1.3497 1.284 1.284 1.293 1.265 1.312 902,310 1.2834 0.00%
2015-04-27 0 1.350 1.340 1.370 1.300 1.390 1,408,000 1,924,480 1.3668 1.284 1.274 1.303 1.236 1.322 1,480,714 1.2997 -0.74%
2015-04-24 0 1.360 1.340 1.370 1.290 1.390 2,654,000 3,565,500 1.3434 1.293 1.274 1.303 1.227 1.322 2,791,061 1.2775 0.74%
2015-04-23 0 1.350 1.350 1.370 1.320 1.390 4,921,000 6,727,220 1.3670 1.284 1.284 1.303 1.255 1.322 5,175,136 1.2999 0.00%
2015-04-22 0 1.350 1.330 1.340 1.200 1.350 5,908,000 7,551,180 1.2781 1.284 1.265 1.274 1.141 1.284 6,213,108 1.2154 8.00%
2015-04-21 0 1.250 1.220 1.230 1.170 1.260 2,708,000 3,330,460 1.2299 1.189 1.160 1.170 1.113 1.198 2,847,850 1.1695 9.65%
2015-04-20 0 1.140 1.140 1.190 1.140 1.220 2,722,000 3,222,960 1.1840 1.084 1.084 1.132 1.084 1.160 2,862,573 1.1259 -6.56%
2015-04-17 0 1.220 1.200 1.220 1.190 1.260 1,544,000 1,885,840 1.2214 1.160 1.141 1.160 1.132 1.198 1,623,737 1.1614 -1.61%
2015-04-16 0 1.240 1.210 1.240 1.190 1.240 1,940,000 2,373,520 1.2235 1.179 1.151 1.179 1.132 1.179 2,040,188 1.1634 3.33%
2015-04-15 0 1.200 1.200 1.220 1.180 1.270 2,332,000 2,893,240 1.2407 1.141 1.141 1.160 1.122 1.208 2,452,432 1.1797 -3.23%
2015-04-14 0 1.240 1.240 1.250 1.200 1.270 4,412,000 5,508,700 1.2486 1.179 1.179 1.189 1.141 1.208 4,639,850 1.1873 3.33%
2015-04-13 0 1.200 1.200 1.210 1.150 1.210 3,808,000 4,468,380 1.1734 1.141 1.141 1.151 1.094 1.151 4,004,657 1.1158 2.56%
2015-04-10 0 1.170 1.160 1.170 1.120 1.170 1,632,000 1,886,340 1.1558 1.113 1.103 1.113 1.065 1.113 1,716,282 1.0991 3.54%
2015-04-09 0 1.130 1.130 1.140 1.120 1.200 2,372,000 2,723,240 1.1481 1.075 1.075 1.084 1.065 1.141 2,494,498 1.0917 -2.59%
2015-04-08 0 1.160 1.160 1.170 1.120 1.180 4,436,000 5,170,520 1.1656 1.103 1.103 1.113 1.065 1.122 4,665,089 1.1083 4.50%
2015-04-02 0 1.110 1.110 1.120 1.060 1.110 2,042,000 2,211,260 1.0829 1.055 1.055 1.065 1.008 1.055 2,147,455 1.0297 3.74%
2015-04-01 0 1.070 1.070 1.080 1.040 1.080 990,000 1,054,340 1.0650 1.017 1.017 1.027 0.989 1.027 1,041,127 1.0127 3.88%
2015-03-31 0 1.030 1.030 1.040 1.020 1.040 604,000 627,520 1.0389 0.979 0.979 0.989 0.970 0.989 635,192 0.9879 0.00%
2015-03-30 0 1.030 1.030 1.050 1.020 1.050 530,000 548,180 1.0343 0.979 0.979 0.998 0.970 0.998 557,371 0.9835 1.98%
2015-03-27 0 1.010 1.010 1.020 1.010 1.030 270,000 275,640 1.0209 0.960 0.960 0.970 0.960 0.979 283,944 0.9708 -1.94%
2015-03-26 0 1.030 1.020 1.040 1.020 1.030 186,000 191,320 1.0286 0.979 0.970 0.989 0.970 0.979 195,606 0.9781 0.98%
2015-03-25 0 1.020 1.020 1.030 1.010 1.020 598,000 608,480 1.0175 0.970 0.970 0.979 0.960 0.970 628,883 0.9676 0.99%
2015-03-24 0 1.010 1.010 1.020 1.010 1.020 390,000 396,620 1.0170 0.960 0.960 0.970 0.960 0.970 410,141 0.9670 -0.98%
2015-03-23 0 1.020 1.020 1.040 1.020 1.040 320,000 331,100 1.0347 0.970 0.970 0.989 0.970 0.989 336,526 0.9839 -1.92%
2015-03-20 0 1.040 1.040 1.050 1.030 1.040 112,000 115,720 1.0332 0.989 0.989 0.998 0.979 0.989 117,784 0.9825 0.97%
2015-03-19 0 1.030 1.030 1.060 1.030 1.060 782,000 815,220 1.0425 0.979 0.979 1.008 0.979 1.008 822,385 0.9913 -0.96%
2015-03-18 0 1.040 1.040 1.050 1.040 1.050 216,000 225,920 1.0459 0.989 0.989 0.998 0.989 0.998 227,155 0.9946 0.00%
2015-03-17 0 1.040 1.040 1.050 1.040 1.050 248,000 258,520 1.0424 0.989 0.989 0.998 0.989 0.998 260,808 0.9912 0.97%
2015-03-16 0 1.030 1.030 1.050 1.030 1.050 282,000 292,900 1.0387 0.979 0.979 0.998 0.979 0.998 296,563 0.9876 -0.96%
2015-03-13 0 1.040 1.030 1.040 1.040 1.050 284,000 296,040 1.0424 0.989 0.979 0.989 0.989 0.998 298,667 0.9912 -0.95%
2015-03-12 0 1.050 1.040 1.050 1.050 1.050 50,000 52,500 1.0500 0.998 0.989 0.998 0.998 0.998 52,582 0.9984 -1.87%
2015-03-11 0 1.070 1.040 1.070 1.040 1.070 524,000 552,120 1.0537 1.017 0.989 1.017 0.989 1.017 551,061 1.0019 1.90%
2015-03-10 0 1.050 1.050 1.060 1.030 1.040 176,000 182,120 1.0348 0.998 0.998 1.008 0.979 0.989 185,089 0.9840 0.96%
2015-03-09 0 1.040 1.040 1.060 1.040 1.060 56,000 58,780 1.0496 0.989 0.989 1.008 0.989 1.008 58,892 0.9981 -1.89%
2015-03-06 0 1.060 1.050 1.080 1.050 1.080 636,000 679,420 1.0683 1.008 0.998 1.027 0.998 1.027 668,845 1.0158 -0.93%
2015-03-05 0 1.070 1.060 1.070 1.030 1.070 374,000 394,980 1.0561 1.017 1.008 1.017 0.979 1.017 393,315 1.0042 2.88%
2015-03-04 0 1.040 1.040 1.050 1.040 1.060 210,000 220,240 1.0488 0.989 0.989 0.998 0.989 1.008 220,845 0.9973 -1.89%
2015-03-03 0 1.060 1.050 1.060 1.010 1.100 808,000 858,340 1.0623 1.008 0.998 1.008 0.960 1.046 849,728 1.0101 0.95%
2015-03-02 0 1.050 1.050 1.060 1.050 1.060 114,000 120,420 1.0563 0.998 0.998 1.008 0.998 1.008 119,887 1.0044 0.00%
2015-02-27 0 1.050 1.050 1.060 1.040 1.060 418,000 436,440 1.0441 0.998 0.998 1.008 0.989 1.008 439,587 0.9928 -0.94%
2015-02-26 0 1.060 1.040 1.060 1.040 1.070 446,000 465,420 1.0435 1.008 0.989 1.008 0.989 1.017 469,033 0.9923 0.00%
2015-02-25 0 1.060 1.060 1.080 1.050 1.100 770,000 828,220 1.0756 1.008 1.008 1.027 0.998 1.046 809,765 1.0228 0.95%
2015-02-24 0 1.050 1.040 1.050 1.040 1.050 90,000 94,100 1.0456 0.998 0.989 0.998 0.989 0.998 94,648 0.9942 -0.94%
2015-02-23 0 1.060 1.050 1.060 1.040 1.060 126,000 132,260 1.0497 1.008 0.998 1.008 0.989 1.008 132,507 0.9981 0.95%
2015-02-18 0 1.050 1.050 1.060 1.040 1.060 138,000 145,640 1.0554 0.998 0.998 1.008 0.989 1.008 145,127 1.0035 0.00%
2015-02-17 0 1.050 1.040 1.050 1.040 1.070 410,000 427,960 1.0438 0.998 0.989 0.998 0.989 1.017 431,174 0.9925 -1.87%
2015-02-16 0 1.070 1.060 1.070 1.060 1.070 432,000 459,720 1.0642 1.017 1.008 1.017 1.008 1.017 454,310 1.0119 0.94%
2015-02-13 0 1.060 1.060 1.070 1.040 1.090 2,298,000 2,455,940 1.0687 1.008 1.008 1.017 0.989 1.036 2,416,676 1.0162 1.92%
2015-02-12 0 1.040 1.040 1.050 1.020 1.060 426,000 445,840 1.0466 0.989 0.989 0.998 0.970 1.008 448,000 0.9952 1.96%
2015-02-11 0 1.020 1.010 1.020 1.010 1.040 210,000 213,720 1.0177 0.970 0.960 0.970 0.960 0.989 220,845 0.9677 -2.86%
2015-02-10 0 1.050 1.040 1.050 1.030 1.060 164,000 170,960 1.0424 0.998 0.989 0.998 0.979 1.008 172,469 0.9912 2.94%
2015-02-09 0 1.020 1.010 1.020 1.010 1.030 496,000 503,740 1.0156 0.970 0.960 0.970 0.960 0.979 521,615 0.9657 -1.92%
2015-02-06 0 1.040 1.030 1.040 1.020 1.060 782,000 811,660 1.0379 0.989 0.979 0.989 0.970 1.008 822,385 0.9870 -1.89%
2015-02-05 0 1.060 1.060 1.070 1.050 1.090 278,000 294,840 1.0606 1.008 1.008 1.017 0.998 1.036 292,357 1.0085 -1.85%
2015-02-04 0 1.080 1.070 1.080 1.070 1.100 420,000 459,000 1.0929 1.027 1.017 1.027 1.017 1.046 441,690 1.0392 -1.82%
2015-02-03 0 1.100 1.090 1.100 1.050 1.130 1,834,000 2,002,860 1.0921 1.046 1.036 1.046 0.998 1.075 1,928,714 1.0384 4.76%
2015-02-02 0 1.050 1.040 1.050 1.020 1.050 244,000 255,500 1.0471 0.998 0.989 0.998 0.970 0.998 256,601 0.9957 1.94%
2015-01-30 0 1.030 1.030 1.040 1.030 1.050 442,000 458,940 1.0383 0.979 0.979 0.989 0.979 0.998 464,826 0.9873 -0.96%
2015-01-29 0 1.040 1.040 1.050 1.030 1.060 490,000 509,820 1.0404 0.989 0.989 0.998 0.979 1.008 515,305 0.9894 -0.95%
2015-01-28 0 1.050 1.040 1.050 1.050 1.060 790,000 834,940 1.0569 0.998 0.989 0.998 0.998 1.008 830,798 1.0050 0.00%
2015-01-27 0 1.050 1.040 1.050 1.000 1.050 1,136,000 1,171,320 1.0311 0.998 0.989 0.998 0.951 0.998 1,194,667 0.9805 3.96%
2015-01-26 0 1.010 1.010 1.020 0.990 1.010 606,000 605,100 0.9985 0.960 0.960 0.970 0.941 0.960 637,296 0.9495 2.02%
2015-01-23 0 0.990 0.990 1.000 0.990 1.030 850,000 855,320 1.0063 0.941 0.941 0.951 0.941 0.979 893,897 0.9568 -1.00%
2015-01-22 0 1.000 0.990 1.000 0.990 1.010 262,000 261,420 0.9978 0.951 0.941 0.951 0.941 0.960 275,531 0.9488 0.00%
2015-01-21 0 1.000 0.990 1.000 0.980 1.010 694,000 693,940 0.9999 0.951 0.941 0.951 0.932 0.960 729,840 0.9508 -0.99%
2015-01-20 0 1.010 1.000 1.010 0.990 1.030 552,000 551,120 0.9984 0.960 0.951 0.960 0.941 0.979 580,507 0.9494 2.02%
2015-01-19 0 0.990 0.990 1.000 0.990 1.030 1,608,000 1,607,880 0.9999 0.941 0.941 0.951 0.941 0.979 1,691,042 0.9508 -3.88%
2015-01-16 0 1.030 1.030 1.040 1.030 1.060 138,000 143,220 1.0378 0.979 0.979 0.989 0.979 1.008 145,127 0.9869 -0.96%
2015-01-15 0 1.040 1.030 1.040 1.030 1.050 108,000 112,260 1.0394 0.989 0.979 0.989 0.979 0.998 113,577 0.9884 0.00%
2015-01-14 0 1.040 1.040 1.050 1.030 1.050 340,000 353,660 1.0402 0.989 0.989 0.998 0.979 0.998 357,559 0.9891 -1.89%
2015-01-13 0 1.060 1.060 1.070 1.060 1.070 106,000 112,380 1.0602 1.008 1.008 1.017 1.008 1.017 111,474 1.0081 0.00%
2015-01-12 0 1.060 1.050 1.060 1.060 1.090 218,000 233,920 1.0730 1.008 0.998 1.008 1.008 1.036 229,258 1.0203 -0.93%
2015-01-09 0 1.070 1.070 1.080 1.070 1.130 226,000 244,700 1.0827 1.017 1.017 1.027 1.017 1.075 237,671 1.0296 -1.83%
2015-01-08 0 1.090 1.090 1.100 1.070 1.140 506,000 554,560 1.0960 1.036 1.036 1.046 1.017 1.084 532,131 1.0421 -0.91%
2015-01-07 0 1.100 1.080 1.100 1.070 1.100 28,000 30,340 1.0836 1.046 1.027 1.046 1.017 1.046 29,446 1.0304 1.85%
2015-01-06 0 1.080 1.080 1.090 1.080 1.130 514,000 567,420 1.1039 1.027 1.027 1.036 1.027 1.075 540,545 1.0497 -3.57%
2015-01-05 0 1.120 1.120 1.130 1.070 1.120 1,136,000 1,252,680 1.1027 1.065 1.065 1.075 1.017 1.065 1,194,667 1.0486 4.67%
2015-01-02 0 1.070 1.060 1.070 1.020 1.090 558,000 586,860 1.0517 1.017 1.008 1.017 0.970 1.036 586,817 1.0001 3.88%
2014-12-31 0 1.030 1.020 1.030 1.030 1.030 66,000 67,980 1.0300 0.979 0.970 0.979 0.979 0.979 69,408 0.9794 0.00%
2014-12-30 0 1.030 1.020 1.030 1.020 1.040 572,000 585,560 1.0237 0.979 0.970 0.979 0.970 0.989 601,540 0.9734 0.98%
2014-12-29 0 1.020 1.010 1.020 1.010 1.070 622,000 637,200 1.0244 0.970 0.960 0.970 0.960 1.017 654,122 0.9741 -1.92%
2014-12-24 0 1.040 1.030 1.040 1.020 1.040 158,000 163,220 1.0330 0.989 0.979 0.989 0.970 0.989 166,160 0.9823 0.00%
2014-12-23 0 1.040 1.020 1.040 1.000 1.040 586,000 607,140 1.0361 0.989 0.970 0.989 0.951 0.989 616,263 0.9852 0.00%
2014-12-22 0 1.040 1.020 1.040 1.020 1.040 514,000 529,520 1.0302 0.989 0.970 0.989 0.970 0.989 540,545 0.9796 -0.95%
2014-12-19 0 1.050 1.030 1.050 1.030 1.070 494,000 519,080 1.0508 0.998 0.979 0.998 0.979 1.017 519,512 0.9992 1.94%
2014-12-18 0 1.030 1.030 1.040 1.020 1.080 1,718,000 1,789,620 1.0417 0.979 0.979 0.989 0.970 1.027 1,806,723 0.9905 -4.63%
2014-12-17 0 1.080 1.080 1.090 1.080 1.130 1,868,000 2,053,180 1.0991 1.027 1.027 1.036 1.027 1.075 1,964,469 1.0452 -4.42%
2014-12-16 0 1.130 1.120 1.140 1.120 1.160 590,000 669,720 1.1351 1.075 1.065 1.084 1.065 1.103 620,469 1.0794 -2.59%
2014-12-15 0 1.160 1.150 1.160 1.140 1.160 274,000 315,420 1.1512 1.103 1.094 1.103 1.084 1.103 288,150 1.0946 -0.85%
2014-12-12 0 1.170 1.150 1.170 1.150 1.180 528,000 612,040 1.1592 1.113 1.094 1.113 1.094 1.122 555,268 1.1022 0.00%
2014-12-11 0 1.170 1.160 1.170 1.150 1.180 368,000 425,760 1.1570 1.113 1.103 1.113 1.094 1.122 387,005 1.1001 0.00%
2014-12-10 0 1.170 1.170 1.180 1.160 1.180 428,000 502,460 1.1740 1.113 1.113 1.122 1.103 1.122 450,103 1.1163 0.86%
2014-12-09 0 1.160 1.140 1.160 1.140 1.200 1,778,000 2,067,700 1.1629 1.103 1.084 1.103 1.084 1.141 1,869,822 1.1058 -1.69%
2014-12-08 0 1.180 1.180 1.190 1.170 1.220 2,154,000 2,557,860 1.1875 1.122 1.122 1.132 1.113 1.160 2,265,239 1.1292 0.85%
2014-12-05 0 1.170 1.150 1.160 1.120 1.190 2,402,000 2,791,060 1.1620 1.113 1.094 1.103 1.065 1.132 2,526,047 1.1049 4.46%
2014-12-04 0 1.120 1.110 1.130 1.110 1.150 2,446,000 2,761,840 1.1291 1.065 1.055 1.075 1.055 1.094 2,572,319 1.0737 -3.45%
2014-12-03 0 1.160 1.160 1.170 1.150 1.200 2,042,000 2,397,600 1.1741 1.103 1.103 1.113 1.094 1.141 2,147,455 1.1165 -0.85%
2014-12-02 0 1.170 1.160 1.180 1.120 1.210 7,030,000 8,192,880 1.1654 1.113 1.103 1.122 1.065 1.151 7,393,052 1.1082 0.00%
2014-12-01 0 1.170 1.170 1.180 1.170 1.380 20,420,000 24,916,580 1.2202 1.113 1.113 1.122 1.113 1.312 21,474,554 1.1603 -20.41%
2014-11-28 0 1.470 1.470 1.480 1.400 1.480 6,866,000 9,879,680 1.4389 1.398 1.398 1.407 1.331 1.407 7,220,582 1.3683 3.52%
2014-11-27 0 1.420 1.400 1.430 1.390 1.440 1,542,000 2,181,760 1.4149 1.350 1.331 1.360 1.322 1.369 1,621,634 1.3454 -0.70%
2014-11-26 0 1.430 1.420 1.430 1.380 1.430 1,348,000 1,899,240 1.4089 1.360 1.350 1.360 1.312 1.360 1,417,615 1.3397 1.42%
2014-11-25 0 1.410 1.400 1.410 1.360 1.410 1,816,000 2,510,900 1.3827 1.341 1.331 1.341 1.293 1.341 1,909,784 1.3148 2.17%
2014-11-24 0 1.380 1.380 1.400 1.380 1.440 1,274,000 1,787,040 1.4027 1.312 1.312 1.331 1.312 1.369 1,339,793 1.3338 -2.13%
2014-11-21 0 1.410 1.410 1.420 1.400 1.440 2,380,000 3,372,500 1.4170 1.341 1.341 1.350 1.331 1.369 2,502,911 1.3474 0.00%
2014-11-20 0 1.410 1.400 1.410 1.330 1.410 3,640,000 5,030,000 1.3819 1.341 1.331 1.341 1.265 1.341 3,827,981 1.3140 6.82%
2014-11-19 0 1.320 1.310 1.320 1.320 1.340 542,000 718,060 1.3248 1.255 1.246 1.255 1.255 1.274 569,991 1.2598 0.76%
2014-11-18 0 1.310 1.310 1.320 1.310 1.350 1,236,000 1,647,680 1.3331 1.246 1.246 1.255 1.246 1.284 1,299,831 1.2676 -1.50%
2014-11-17 0 1.330 1.320 1.330 1.320 1.390 1,998,000 2,697,340 1.3500 1.265 1.255 1.265 1.255 1.322 2,101,183 1.2837 0.76%
2014-11-14 0 1.320 1.310 1.320 1.310 1.350 2,666,000 3,532,630 1.3251 1.255 1.246 1.255 1.246 1.284 2,803,681 1.2600 -2.22%
2014-11-13 0 1.350 1.340 1.350 1.340 1.390 1,102,000 1,488,200 1.3505 1.284 1.274 1.284 1.274 1.322 1,158,911 1.2841 -1.46%
2014-11-12 0 1.370 1.370 1.380 1.350 1.380 866,000 1,180,260 1.3629 1.303 1.303 1.312 1.284 1.312 910,723 1.2960 0.74%
2014-11-11 0 1.360 1.350 1.360 1.330 1.370 846,000 1,143,220 1.3513 1.293 1.284 1.293 1.265 1.303 889,690 1.2850 0.74%
2014-11-10 0 1.350 1.330 1.350 1.330 1.370 544,000 730,340 1.3425 1.284 1.265 1.284 1.265 1.303 572,094 1.2766 0.00%
2014-11-07 0 1.350 1.340 1.350 1.330 1.380 1,340,000 1,807,860 1.3491 1.284 1.274 1.284 1.265 1.312 1,409,202 1.2829 0.00%
2014-11-06 0 1.350 1.340 1.370 1.350 1.390 772,000 1,045,440 1.3542 1.284 1.274 1.303 1.284 1.322 811,869 1.2877 -1.46%
2014-11-05 0 1.370 1.350 1.370 1.320 1.390 1,100,000 1,485,860 1.3508 1.303 1.284 1.303 1.255 1.322 1,156,808 1.2844 0.00%
2014-11-04 0 1.370 1.360 1.370 1.350 1.390 942,000 1,287,500 1.3668 1.303 1.293 1.303 1.284 1.322 990,648 1.2997 -0.72%
2014-11-03 0 1.380 1.350 1.380 1.350 1.400 910,000 1,252,200 1.3760 1.312 1.284 1.312 1.284 1.331 956,995 1.3085 0.00%
2014-10-31 0 1.380 1.370 1.390 1.360 1.400 1,020,000 1,406,260 1.3787 1.312 1.303 1.322 1.293 1.331 1,072,676 1.3110 0.00%
2014-10-30 0 1.380 1.370 1.380 1.350 1.410 2,546,000 3,477,380 1.3658 1.312 1.303 1.312 1.284 1.341 2,677,484 1.2987 -1.43%
2014-10-29 0 1.400 1.390 1.400 1.320 1.420 5,286,000 7,300,260 1.3811 1.331 1.322 1.331 1.255 1.350 5,558,986 1.3132 7.69%
2014-10-28 0 1.300 1.280 1.300 1.220 1.300 1,202,000 1,517,780 1.2627 1.236 1.217 1.236 1.160 1.236 1,264,075 1.2007 1.56%
2014-10-27 0 1.280 1.260 1.280 1.260 1.280 370,000 469,440 1.2688 1.217 1.198 1.217 1.198 1.217 389,108 1.2065 0.00%
2014-10-24 0 1.280 1.270 1.300 1.250 1.340 1,208,000 1,572,580 1.3018 1.217 1.208 1.236 1.189 1.274 1,270,385 1.2379 3.23%
2014-10-23 0 1.240 1.240 1.260 1.240 1.290 948,000 1,193,560 1.2590 1.179 1.179 1.198 1.179 1.227 996,958 1.1972 -2.36%
2014-10-22 0 1.270 1.270 1.290 1.270 1.330 810,000 1,043,680 1.2885 1.208 1.208 1.227 1.208 1.265 851,831 1.2252 -1.55%
2014-10-21 0 1.290 1.290 1.300 1.290 1.330 568,000 735,340 1.2946 1.227 1.227 1.236 1.227 1.265 597,333 1.2310 0.00%
2014-10-20 0 1.290 1.280 1.300 1.290 1.330 436,000 567,140 1.3008 1.227 1.217 1.236 1.227 1.265 458,516 1.2369 -2.27%
2014-10-17 0 1.320 1.310 1.320 1.300 1.350 1,494,000 1,969,620 1.3184 1.255 1.246 1.255 1.236 1.284 1,571,155 1.2536 0.76%
2014-10-16 0 1.310 1.300 1.310 1.300 1.360 1,760,000 2,338,720 1.3288 1.246 1.236 1.246 1.236 1.293 1,850,892 1.2636 -5.07%
2014-10-15 0 1.380 1.370 1.380 1.350 1.400 1,042,000 1,430,860 1.3732 1.312 1.303 1.312 1.284 1.331 1,095,812 1.3058 -0.72%
2014-10-14 0 1.390 1.390 1.410 1.390 1.490 7,982,000 11,373,220 1.4249 1.322 1.322 1.341 1.322 1.417 8,394,216 1.3549 1.46%
2014-10-13 0 1.370 1.360 1.370 1.280 1.370 1,304,000 1,729,460 1.3263 1.303 1.293 1.303 1.217 1.303 1,371,343 1.2611 3.01%
2014-10-10 0 1.330 1.330 1.360 1.330 1.370 1,096,000 1,477,220 1.3478 1.265 1.265 1.293 1.265 1.303 1,152,601 1.2816 -3.62%
2014-10-09 0 1.380 1.370 1.380 1.360 1.390 448,000 615,480 1.3738 1.312 1.303 1.312 1.293 1.322 471,136 1.3064 0.00%
2014-10-08 0 1.380 1.360 1.380 1.350 1.390 1,716,000 2,337,840 1.3624 1.312 1.293 1.312 1.284 1.322 1,804,620 1.2955 -0.72%
2014-10-07 0 1.390 1.380 1.390 1.350 1.390 1,878,000 2,587,580 1.3778 1.322 1.312 1.322 1.284 1.322 1,974,986 1.3102 2.21%
2014-10-06 0 1.410 1.410 1.420 1.360 1.430 1,626,000 2,274,340 1.3987 1.293 1.293 1.302 1.247 1.312 1,772,838 1.2829 3.68%
2014-10-03 0 1.360 1.330 1.360 1.250 1.360 2,938,000 3,800,080 1.2934 1.247 1.220 1.247 1.146 1.247 3,203,321 1.1863 0.00%
2014-09-30 0 1.360 1.340 1.360 1.310 1.430 2,034,000 2,746,020 1.3501 1.247 1.229 1.247 1.201 1.312 2,217,684 1.2382 -1.45%
2014-09-29 0 1.380 1.380 1.390 1.340 1.450 3,865,000 5,353,620 1.3852 1.266 1.266 1.275 1.229 1.330 4,214,035 1.2704 -4.17%
2014-09-26 0 1.440 1.430 1.440 1.380 1.440 1,322,000 1,852,380 1.4012 1.321 1.312 1.321 1.266 1.321 1,441,385 1.2851 3.60%
2014-09-25 0 1.390 1.390 1.420 1.390 1.420 790,000 1,107,720 1.4022 1.275 1.275 1.302 1.275 1.302 861,342 1.2860 -2.11%
2014-09-24 0 1.420 1.410 1.440 1.390 1.450 932,000 1,314,280 1.4102 1.302 1.293 1.321 1.275 1.330 1,016,166 1.2934 2.90%
2014-09-23 0 1.380 1.380 1.390 1.380 1.420 644,000 896,400 1.3919 1.266 1.266 1.275 1.266 1.302 702,157 1.2766 -2.82%
2014-09-22 0 1.420 1.410 1.430 1.400 1.440 870,000 1,229,140 1.4128 1.302 1.293 1.312 1.284 1.321 948,567 1.2958 -2.07%
2014-09-19 0 1.450 1.450 1.460 1.360 1.460 1,784,000 2,514,300 1.4094 1.330 1.330 1.339 1.247 1.339 1,945,107 1.2926 5.07%
2014-09-18 0 1.380 1.370 1.380 1.370 1.400 2,004,000 2,769,140 1.3818 1.266 1.257 1.266 1.257 1.284 2,184,974 1.2674 -0.72%
2014-09-17 0 1.390 1.390 1.400 1.380 1.450 2,440,000 3,430,720 1.4060 1.275 1.275 1.284 1.266 1.330 2,660,348 1.2896 -3.47%
2014-09-16 0 1.440 1.440 1.450 1.440 1.550 1,970,000 2,887,960 1.4660 1.321 1.321 1.330 1.321 1.422 2,147,904 1.3445 -4.64%
2014-09-15 0 1.510 1.500 1.530 1.470 1.510 824,000 1,226,380 1.4883 1.385 1.376 1.403 1.348 1.385 898,413 1.3651 0.67%
2014-09-12 0 1.500 1.490 1.500 1.470 1.560 2,698,000 4,046,620 1.4999 1.376 1.367 1.376 1.348 1.431 2,941,647 1.3756 -1.96%
2014-09-11 0 1.530 1.500 1.530 1.490 1.570 3,436,000 5,258,020 1.5303 1.403 1.376 1.403 1.367 1.440 3,746,293 1.4035 0.00%
2014-09-10 0 1.530 1.510 1.530 1.430 1.530 2,829,000 4,157,540 1.4696 1.403 1.385 1.403 1.312 1.403 3,084,477 1.3479 3.38%
2014-09-08 0 1.480 1.480 1.490 1.470 1.540 1,096,000 1,615,100 1.4736 1.357 1.357 1.367 1.348 1.412 1,194,976 1.3516 -0.67%
2014-09-05 0 1.490 1.480 1.490 1.440 1.500 2,124,000 3,127,880 1.4726 1.367 1.357 1.367 1.321 1.376 2,315,811 1.3507 2.76%
2014-09-04 0 1.450 1.450 1.460 1.420 1.470 1,028,000 1,491,000 1.4504 1.330 1.330 1.339 1.302 1.348 1,120,835 1.3303 0.00%
2014-09-03 0 1.450 1.440 1.460 1.350 1.470 3,078,000 4,380,500 1.4232 1.330 1.321 1.339 1.238 1.348 3,355,964 1.3053 4.32%
2014-09-02 0 1.390 1.360 1.390 1.320 1.390 874,000 1,180,180 1.3503 1.275 1.247 1.275 1.211 1.275 952,928 1.2385 2.21%
2014-09-01 0 1.360 1.360 1.370 1.350 1.420 1,308,000 1,806,340 1.3810 1.247 1.247 1.257 1.238 1.302 1,426,121 1.2666 -0.73%
2014-08-29 0 1.370 1.360 1.370 1.300 1.430 3,944,000 5,392,520 1.3673 1.257 1.247 1.257 1.192 1.312 4,300,169 1.2540 3.79%
2014-08-28 0 1.320 1.310 1.340 1.310 1.450 4,214,000 5,803,020 1.3771 1.211 1.201 1.229 1.201 1.330 4,594,552 1.2630 -9.59%
2014-08-27 0 1.460 1.450 1.470 1.420 1.500 3,308,000 4,786,400 1.4469 1.339 1.330 1.348 1.302 1.376 3,606,734 1.3271 -2.67%
2014-08-26 0 1.500 1.490 1.530 1.500 1.590 1,412,000 2,135,800 1.5126 1.376 1.367 1.403 1.376 1.458 1,539,513 1.3873 -2.60%
2014-08-25 0 1.540 1.520 1.540 1.500 1.570 1,638,000 2,501,320 1.5271 1.412 1.394 1.412 1.376 1.440 1,785,922 1.4006 0.00%
2014-08-22 0 1.540 1.530 1.550 1.530 1.630 3,140,000 4,953,400 1.5775 1.412 1.403 1.422 1.403 1.495 3,423,563 1.4469 -2.53%
2014-08-21 0 1.580 1.570 1.580 1.420 1.640 8,948,000 13,862,220 1.5492 1.449 1.440 1.449 1.302 1.504 9,756,063 1.4209 7.48%
2014-08-20 0 1.470 1.460 1.470 1.410 1.510 1,770,000 2,585,920 1.4610 1.348 1.339 1.348 1.293 1.385 1,929,843 1.3400 -2.65%
2014-08-19 0 1.510 1.490 1.510 1.470 1.540 2,154,000 3,231,580 1.5003 1.385 1.367 1.385 1.348 1.412 2,348,520 1.3760 -0.66%
2014-08-18 0 1.520 1.510 1.520 1.450 1.580 4,694,000 7,124,880 1.5179 1.394 1.385 1.394 1.330 1.449 5,117,899 1.3921 0.66%
2014-08-15 0 1.510 1.500 1.510 1.360 1.520 9,482,000 13,835,620 1.4591 1.385 1.376 1.385 1.247 1.394 10,338,287 1.3383 11.03%
2014-08-14 0 1.360 1.360 1.370 1.350 1.400 3,220,000 4,404,360 1.3678 1.247 1.247 1.257 1.238 1.284 3,510,787 1.2545 -1.45%
2014-08-13 0 1.380 1.370 1.380 1.300 1.390 2,416,000 3,232,360 1.3379 1.266 1.257 1.266 1.192 1.275 2,634,181 1.2271 4.55%
2014-08-12 0 1.320 1.310 1.320 1.320 1.350 1,674,000 2,233,400 1.3342 1.211 1.201 1.211 1.211 1.238 1,825,173 1.2237 -1.49%
2014-08-11 0 1.340 1.330 1.350 1.300 1.370 2,726,000 3,629,880 1.3316 1.229 1.220 1.238 1.192 1.257 2,972,176 1.2213 0.75%
2014-08-08 0 1.330 1.320 1.330 1.190 1.360 7,316,000 9,554,660 1.3060 1.220 1.211 1.220 1.091 1.247 7,976,683 1.1978 10.83%
2014-08-07 0 1.200 1.200 1.220 1.200 1.270 3,720,000 4,558,060 1.2253 1.101 1.101 1.119 1.101 1.165 4,055,940 1.1238 -5.51%
2014-08-06 0 1.270 1.260 1.270 1.250 1.300 2,506,000 3,183,010 1.2702 1.165 1.156 1.165 1.146 1.192 2,732,308 1.1650 0.00%
2014-08-05 0 1.270 1.260 1.270 1.200 1.290 5,254,000 6,475,260 1.2324 1.165 1.156 1.165 1.101 1.183 5,728,471 1.1304 4.96%
2014-08-04 0 1.210 1.210 1.220 1.180 1.240 4,624,000 5,631,060 1.2178 1.110 1.110 1.119 1.082 1.137 5,041,577 1.1169 2.54%
2014-08-01 0 1.180 1.160 1.180 1.100 1.180 3,694,000 4,236,680 1.1469 1.082 1.064 1.082 1.009 1.082 4,027,592 1.0519 5.36%
2014-07-31 0 1.120 1.110 1.120 1.090 1.140 2,176,000 2,426,320 1.1150 1.027 1.018 1.027 1.000 1.046 2,372,507 1.0227 -1.75%
2014-07-30 0 1.140 1.130 1.150 1.130 1.230 7,394,000 8,640,160 1.1685 1.046 1.036 1.055 1.036 1.128 8,061,727 1.0718 -5.00%
2014-07-29 0 1.200 1.200 1.220 1.040 1.220 16,696,000 19,013,148 1.1388 1.101 1.101 1.119 0.954 1.119 18,203,758 1.0445 15.38%
2014-07-28 0 1.040 1.030 1.040 1.020 1.050 1,846,000 1,909,540 1.0344 0.954 0.945 0.954 0.936 0.963 2,012,706 0.9487 1.96%
2014-07-25 0 1.020 1.020 1.030 1.010 1.040 454,000 464,460 1.0230 0.936 0.936 0.945 0.926 0.954 494,999 0.9383 0.00%
2014-07-24 0 1.020 1.020 1.030 1.020 1.060 1,586,000 1,649,760 1.0402 0.936 0.936 0.945 0.936 0.972 1,729,226 0.9540 -2.86%
2014-07-23 0 1.050 1.040 1.050 1.030 1.070 2,944,000 3,096,260 1.0517 0.963 0.954 0.963 0.945 0.981 3,209,862 0.9646 2.94%
2014-07-22 0 1.020 1.000 1.020 1.000 1.020 676,000 683,380 1.0109 0.936 0.917 0.936 0.917 0.936 737,047 0.9272 0.99%
2014-07-21 0 1.010 1.000 1.010 1.000 1.020 1,198,000 1,207,420 1.0079 0.926 0.917 0.926 0.917 0.936 1,306,187 0.9244 0.00%
2014-07-18 0 1.010 1.000 1.010 0.990 1.010 876,000 877,480 1.0017 0.926 0.917 0.926 0.908 0.926 955,109 0.9187 1.00%
2014-07-17 0 1.000 0.990 1.000 0.990 1.010 1,228,000 1,227,720 0.9998 0.917 0.908 0.917 0.908 0.926 1,338,896 0.9170 -0.99%
2014-07-16 0 1.010 0.990 1.010 0.990 1.010 894,000 893,540 0.9995 0.926 0.908 0.926 0.908 0.926 974,734 0.9167 0.00%
2014-07-15 0 1.010 1.000 1.010 1.000 1.020 568,000 574,920 1.0122 0.926 0.917 0.926 0.917 0.936 619,294 0.9283 -0.98%
2014-07-14 0 1.020 1.010 1.020 0.990 1.020 794,000 800,900 1.0087 0.936 0.926 0.936 0.908 0.936 865,703 0.9251 3.03%
2014-07-11 0 0.990 0.990 1.000 0.990 1.000 1,076,000 1,075,500 0.9995 0.908 0.908 0.917 0.908 0.917 1,173,170 0.9167 -1.98%
2014-07-10 0 1.010 1.000 1.010 1.000 1.010 676,000 680,120 1.0061 0.926 0.917 0.926 0.917 0.926 737,047 0.9228 2.02%
2014-07-09 0 0.990 0.990 1.010 0.990 1.020 3,026,000 3,034,480 1.0028 0.908 0.908 0.926 0.908 0.936 3,299,268 0.9197 -3.88%
2014-07-08 0 1.030 1.020 1.040 1.030 1.040 3,876,000 3,994,580 1.0306 0.945 0.936 0.954 0.945 0.954 4,226,028 0.9452 -0.96%
2014-07-07 0 1.040 1.030 1.040 1.020 1.060 3,070,000 3,186,400 1.0379 0.954 0.945 0.954 0.936 0.972 3,347,241 0.9519 1.96%
2014-07-04 0 1.020 1.020 1.030 1.010 1.030 3,126,000 3,200,000 1.0237 0.936 0.936 0.945 0.926 0.945 3,408,298 0.9389 -1.92%
2014-07-03 0 1.040 1.040 1.050 1.010 1.070 8,590,000 8,882,340 1.0340 0.954 0.954 0.963 0.926 0.981 9,365,733 0.9484 -1.89%
2014-07-02 0 1.060 1.060 1.070 0.990 1.070 9,146,000 9,483,700 1.0369 0.972 0.972 0.981 0.908 0.981 9,971,944 0.9510 3.92%
2014-06-30 0 1.020 1.020 1.030 0.980 1.100 18,784,000 19,567,000 1.0417 0.936 0.936 0.945 0.899 1.009 20,480,318 0.9554 0.00%
2014-06-27 0 1.020 1.010 1.020 0.910 1.030 30,898,000 29,990,900 0.9706 0.936 0.926 0.936 0.835 0.945 33,688,292 0.8902 24.39%
2014-06-26 0 0.820 0.820 0.830 0.810 0.830 1,134,000 937,100 0.8264 0.752 0.752 0.761 0.743 0.761 1,236,408 0.7579 -1.20%
2014-06-25 0 0.830 0.820 0.840 0.810 0.830 1,256,000 1,035,740 0.8246 0.761 0.752 0.770 0.743 0.761 1,369,425 0.7563 0.00%
2014-06-24 0 0.830 0.820 0.830 0.820 0.830 876,000 721,320 0.8234 0.761 0.752 0.761 0.752 0.761 955,109 0.7552 1.22%
2014-06-23 0 0.820 0.810 0.820 0.820 0.840 446,000 369,340 0.8281 0.752 0.743 0.752 0.752 0.770 486,277 0.7595 -2.38%
2014-06-20 0 0.840 0.820 0.840 0.820 0.840 662,000 549,220 0.8296 0.770 0.752 0.770 0.752 0.770 721,783 0.7609 0.00%
2014-06-19 0 0.840 0.830 0.840 0.800 0.850 2,372,000 1,975,720 0.8329 0.770 0.761 0.770 0.734 0.780 2,586,207 0.7639 5.00%
2014-06-18 0 0.800 0.790 0.800 0.780 0.810 482,000 385,620 0.8000 0.734 0.725 0.734 0.715 0.743 525,528 0.7338 2.56%
2014-06-17 0 0.780 0.780 0.800 0.780 0.790 296,000 231,320 0.7815 0.715 0.715 0.734 0.715 0.725 322,731 0.7168 0.00%
2014-06-16 0 0.780 0.780 0.800 0.780 0.800 316,000 249,880 0.7908 0.715 0.715 0.734 0.715 0.734 344,537 0.7253 -2.50%
2014-06-13 0 0.800 0.800 0.810 0.780 0.800 470,000 371,960 0.7914 0.734 0.734 0.743 0.715 0.734 512,444 0.7259 1.27%
2014-06-12 0 0.790 0.790 0.800 0.770 0.800 274,000 217,800 0.7949 0.725 0.725 0.734 0.706 0.734 298,744 0.7291 -1.25%
2014-06-11 0 0.800 0.790 0.800 0.760 0.810 624,000 499,320 0.8002 0.734 0.725 0.734 0.697 0.743 680,351 0.7339 -1.23%
2014-06-10 0 0.810 0.800 0.810 0.790 0.810 712,000 572,000 0.8034 0.743 0.734 0.743 0.725 0.743 776,298 0.7368 0.00%
2014-06-09 0 0.810 0.810 0.820 0.790 0.820 628,000 502,060 0.7995 0.743 0.743 0.752 0.725 0.752 684,713 0.7332 5.19%
2014-06-06 0 0.770 0.770 0.780 0.750 0.790 938,000 721,260 0.7689 0.706 0.706 0.715 0.688 0.725 1,022,708 0.7052 -1.28%
2014-06-05 0 0.780 0.780 0.790 0.750 0.790 458,000 355,320 0.7758 0.715 0.715 0.725 0.688 0.725 499,360 0.7116 1.30%
2014-06-04 0 0.770 0.760 0.780 0.700 0.790 954,000 731,300 0.7666 0.706 0.697 0.715 0.642 0.725 1,040,152 0.7031 4.05%
2014-06-03 0 0.740 0.730 0.750 0.720 0.740 228,000 168,540 0.7392 0.679 0.670 0.688 0.660 0.679 248,590 0.6780 2.78%
2014-05-30 0 0.720 0.720 0.730 0.690 0.730 628,000 452,720 0.7209 0.660 0.660 0.670 0.633 0.670 684,713 0.6612 1.41%
2014-05-29 0 0.710 0.710 0.720 0.690 0.720 808,000 564,680 0.6989 0.651 0.651 0.660 0.633 0.660 880,968 0.6410 -2.74%
2014-05-28 0 0.730 0.710 0.730 0.710 0.730 238,000 172,640 0.7254 0.670 0.651 0.670 0.651 0.670 259,493 0.6653 0.00%
2014-05-27 0 0.730 0.720 0.730 0.680 0.730 628,000 445,700 0.7097 0.670 0.660 0.670 0.624 0.670 684,713 0.6509 5.80%
2014-05-26 0 0.690 0.680 0.690 0.690 0.690 50,000 34,500 0.6900 0.633 0.624 0.633 0.633 0.633 54,515 0.6328 1.47%
2014-05-23 0 0.680 0.680 0.690 0.680 0.700 724,000 503,320 0.6952 0.624 0.624 0.633 0.624 0.642 789,382 0.6376 1.49%
2014-05-22 0 0.670 0.670 0.680 0.660 0.670 60,000 40,060 0.6677 0.615 0.615 0.624 0.605 0.615 65,418 0.6124 0.00%
2014-05-21 0 0.670 0.660 0.680 0.640 0.690 746,000 492,380 0.6600 0.615 0.605 0.624 0.587 0.633 813,369 0.6054 3.08%
2014-05-20 0 0.650 0.650 0.660 0.650 0.660 186,000 121,700 0.6543 0.596 0.596 0.605 0.596 0.605 202,797 0.6001 -2.99%
2014-05-19 0 0.670 0.650 0.670 0.670 0.670 54,000 36,180 0.6700 0.615 0.596 0.615 0.615 0.615 58,877 0.6145 0.00%
2014-05-16 0 0.670 0.660 0.670 0.650 0.670 24,000 15,920 0.6633 0.615 0.605 0.615 0.596 0.615 26,167 0.6084 1.52%
2014-05-15 0 0.660 0.650 0.660 0.650 0.680 160,000 105,620 0.6601 0.605 0.596 0.605 0.596 0.624 174,449 0.6054 0.00%
2014-05-14 0 0.660 0.660 0.680 0.650 0.670 442,000 291,180 0.6588 0.605 0.605 0.624 0.596 0.615 481,915 0.6042 -2.94%
2014-05-13 0 0.680 0.660 0.680 0.660 0.690 454,000 304,600 0.6709 0.624 0.605 0.624 0.605 0.633 494,999 0.6154 -2.86%
2014-05-12 0 0.700 0.680 0.700 0.660 0.700 78,000 54,460 0.6982 0.642 0.624 0.642 0.605 0.642 85,044 0.6404 2.94%
2014-05-09 0 0.680 0.670 0.690 0.680 0.690 354,000 241,720 0.6828 0.624 0.615 0.633 0.624 0.633 385,969 0.6263 0.00%
2014-05-08 0 0.680 0.680 0.690 0.680 0.690 310,000 212,880 0.6867 0.624 0.624 0.633 0.624 0.633 337,995 0.6298 -2.86%
2014-05-07 0 0.700 0.690 0.700 0.690 0.720 214,000 150,020 0.7010 0.642 0.633 0.642 0.633 0.660 233,326 0.6430 0.00%
2014-05-05 0 0.700 0.700 0.750 0.690 0.690 28,000 19,320 0.6900 0.642 0.642 0.688 0.633 0.633 30,529 0.6328 1.45%
2014-05-02 0 0.690 0.690 0.730 0.680 0.700 14,000 9,660 0.6900 0.633 0.633 0.670 0.624 0.642 15,264 0.6328 -1.43%
2014-04-30 0 0.700 0.690 0.720 0.690 0.710 1,192,000 834,380 0.7000 0.642 0.633 0.660 0.633 0.651 1,299,645 0.6420 -2.78%
2014-04-29 0 0.720 0.710 0.740 0.710 0.730 258,000 186,340 0.7222 0.660 0.651 0.679 0.651 0.670 281,299 0.6624 -2.70%
2014-04-28 0 0.740 0.730 0.740 0.730 0.740 240,000 176,200 0.7342 0.679 0.670 0.679 0.670 0.679 261,674 0.6734 1.37%
2014-04-25 0 0.730 0.740 0.760 0.730 0.760 514,000 383,680 0.7465 0.670 0.679 0.697 0.670 0.697 560,418 0.6846 -3.95%
2014-04-24 0 0.760 0.750 0.760 0.750 0.760 230,000 174,260 0.7577 0.697 0.688 0.697 0.688 0.697 250,771 0.6949 1.33%
2014-04-23 0 0.750 0.740 0.750 0.750 0.750 102,000 76,500 0.7500 0.688 0.679 0.688 0.688 0.688 111,211 0.6879 -1.32%
2014-04-22 0 0.760 0.750 0.760 0.740 0.760 94,000 70,400 0.7489 0.697 0.688 0.697 0.679 0.697 102,489 0.6869 2.70%
2014-04-17 0 0.740 0.740 0.750 0.740 0.760 220,000 164,600 0.7482 0.679 0.679 0.688 0.679 0.697 239,867 0.6862 -1.33%
2014-04-16 0 0.750 0.750 0.770 0.740 0.750 6,000 4,480 0.7467 0.688 0.688 0.706 0.679 0.688 6,542 0.6848 0.00%
2014-04-15 0 0.750 0.750 0.770 0.740 0.750 70,000 52,440 0.7491 0.688 0.688 0.706 0.679 0.688 76,321 0.6871 -1.32%
2014-04-14 0 0.760 0.740 0.760 0.730 0.780 726,000 550,360 0.7581 0.697 0.679 0.697 0.670 0.715 791,563 0.6953 4.11%
2014-04-11 0 0.730 0.730 0.750 0.730 0.770 1,404,000 1,048,240 0.7466 0.670 0.670 0.688 0.670 0.706 1,530,790 0.6848 -5.19%
2014-04-10 0 0.770 0.760 0.770 0.750 0.770 1,212,000 912,400 0.7528 0.706 0.697 0.706 0.688 0.706 1,321,452 0.6905 1.32%
2014-04-09 0 0.760 0.760 0.770 0.750 0.770 216,000 164,240 0.7604 0.697 0.697 0.706 0.688 0.706 235,506 0.6974 -1.30%
2014-04-08 0 0.770 0.760 0.780 0.750 0.780 460,000 354,240 0.7701 0.706 0.697 0.715 0.688 0.715 501,541 0.7063 1.32%
2014-04-07 0 0.760 0.760 0.780 0.760 0.780 772,000 595,680 0.7716 0.697 0.697 0.715 0.697 0.715 841,717 0.7077 -2.56%
2014-04-04 0 0.780 0.770 0.780 0.750 0.780 916,000 712,540 0.7779 0.715 0.706 0.715 0.688 0.715 998,721 0.7135 2.63%
2014-04-03 0 0.760 0.750 0.770 0.750 0.760 252,000 191,340 0.7593 0.697 0.688 0.706 0.688 0.697 274,757 0.6964 1.33%
2014-04-02 0 0.750 0.750 0.770 0.750 0.770 48,000 36,700 0.7646 0.688 0.688 0.706 0.688 0.706 52,335 0.7013 -1.32%
2014-04-01 0 0.760 0.750 0.760 0.740 0.760 332,000 250,380 0.7542 0.697 0.688 0.697 0.679 0.697 361,982 0.6917 -1.30%
2014-03-31 0 0.770 0.760 0.770 0.730 0.780 1,060,000 797,780 0.7526 0.706 0.697 0.706 0.670 0.715 1,155,725 0.6903 -2.53%
2014-03-28 0 0.790 0.770 0.790 0.750 0.790 406,000 315,720 0.7776 0.725 0.706 0.725 0.688 0.725 442,664 0.7132 3.95%
2014-03-27 0 0.760 0.760 0.770 0.750 0.780 1,394,000 1,063,620 0.7630 0.697 0.697 0.706 0.688 0.715 1,519,887 0.6998 -2.56%
2014-03-26 0 0.780 0.780 0.790 0.780 0.800 136,000 107,740 0.7922 0.715 0.715 0.725 0.715 0.734 148,282 0.7266 0.00%
2014-03-25 0 0.780 0.780 0.790 0.780 0.810 570,000 453,580 0.7958 0.715 0.715 0.725 0.715 0.743 621,475 0.7298 -2.50%
2014-03-24 0 0.800 0.790 0.800 0.780 0.800 396,000 310,260 0.7835 0.734 0.725 0.734 0.715 0.734 431,761 0.7186 0.00%
2014-03-21 0 0.800 0.800 0.820 0.780 0.800 352,000 278,140 0.7902 0.734 0.734 0.752 0.715 0.734 383,788 0.7247 0.00%
2014-03-20 0 0.800 0.790 0.810 0.800 0.840 668,000 538,540 0.8062 0.734 0.725 0.743 0.734 0.770 728,325 0.7394 -2.44%
2014-03-19 0 0.820 0.810 0.820 0.800 0.830 426,000 349,100 0.8195 0.752 0.743 0.752 0.734 0.761 464,471 0.7516 2.50%
2014-03-18 0 0.800 0.800 0.810 0.790 0.810 494,000 397,780 0.8052 0.734 0.734 0.743 0.725 0.743 538,611 0.7385 0.00%
2014-03-17 0 0.800 0.790 0.800 0.790 0.820 268,000 215,620 0.8046 0.734 0.725 0.734 0.725 0.752 292,202 0.7379 -2.44%
2014-03-14 0 0.820 0.810 0.820 0.800 0.840 1,866,000 1,514,660 0.8117 0.752 0.743 0.752 0.734 0.770 2,034,512 0.7445 -1.20%
2014-03-13 0 0.830 0.820 0.830 0.810 0.830 410,000 333,580 0.8136 0.761 0.752 0.761 0.743 0.761 447,026 0.7462 2.47%
2014-03-12 0 0.810 0.810 0.830 0.810 0.830 586,000 480,440 0.8199 0.743 0.743 0.761 0.743 0.761 638,920 0.7520 -3.57%
2014-03-11 0 0.840 0.840 0.850 0.820 0.850 514,000 431,800 0.8401 0.770 0.770 0.780 0.752 0.780 560,418 0.7705 0.00%
2014-03-10 0 0.840 0.830 0.850 0.820 0.860 2,302,000 1,925,940 0.8366 0.770 0.761 0.780 0.752 0.789 2,509,886 0.7673 1.20%
2014-03-07 0 0.830 0.830 0.840 0.820 0.840 580,000 482,120 0.8312 0.761 0.761 0.770 0.752 0.770 632,378 0.7624 1.22%
2014-03-06 0 0.820 0.820 0.830 0.810 0.820 1,352,000 1,099,060 0.8129 0.752 0.752 0.761 0.743 0.752 1,474,094 0.7456 1.23%
2014-03-05 0 0.810 0.810 0.830 0.800 0.850 1,032,000 847,940 0.8216 0.743 0.743 0.761 0.734 0.780 1,125,196 0.7536 -3.57%
2014-03-04 0 0.840 0.840 0.850 0.820 0.900 1,472,000 1,253,820 0.8518 0.770 0.770 0.780 0.752 0.825 1,604,931 0.7812 -2.33%
2014-03-03 0 0.860 0.850 0.860 0.770 0.870 4,594,000 3,871,500 0.8427 0.789 0.780 0.789 0.706 0.798 5,008,868 0.7729 13.16%
2014-02-28 0 0.760 0.750 0.770 0.750 0.770 414,000 314,020 0.7585 0.697 0.688 0.706 0.688 0.706 451,387 0.6957 1.33%
2014-02-27 0 0.750 0.750 0.770 0.740 0.770 626,000 471,580 0.7533 0.688 0.688 0.706 0.679 0.706 682,532 0.6909 -2.60%
2014-02-26 0 0.770 0.760 0.770 0.760 0.770 32,000 24,460 0.7644 0.706 0.697 0.706 0.697 0.706 34,890 0.7011 2.67%
2014-02-25 0 0.750 0.740 0.760 0.720 0.790 846,000 641,440 0.7582 0.688 0.679 0.697 0.660 0.725 922,399 0.6954 -2.60%
2014-02-24 0 0.770 0.760 0.770 0.760 0.790 376,000 290,740 0.7732 0.706 0.697 0.706 0.697 0.725 409,955 0.7092 -1.28%
2014-02-21 0 0.780 0.780 0.790 0.770 0.800 272,000 214,300 0.7879 0.715 0.715 0.725 0.706 0.734 296,563 0.7226 -2.50%
2014-02-20 0 0.800 0.790 0.800 0.770 0.800 722,000 574,660 0.7959 0.734 0.725 0.734 0.706 0.734 787,201 0.7300 3.90%
2014-02-19 0 0.770 0.770 0.780 0.760 0.780 742,000 572,120 0.7711 0.706 0.706 0.715 0.697 0.715 809,007 0.7072 -1.28%
2014-02-18 0 0.780 0.780 0.800 0.780 0.800 344,000 272,480 0.7921 0.715 0.715 0.734 0.715 0.734 375,065 0.7265 -4.88%
2014-02-17 0 0.820 0.800 0.820 0.800 0.820 532,000 426,740 0.8021 0.752 0.734 0.752 0.734 0.752 580,043 0.7357 0.00%
2014-02-14 0 0.820 0.810 0.820 0.780 0.820 138,000 110,260 0.7990 0.752 0.743 0.752 0.715 0.752 150,462 0.7328 2.50%
2014-02-13 0 0.800 0.800 0.810 0.800 0.810 492,000 397,380 0.8077 0.734 0.734 0.743 0.734 0.743 536,431 0.7408 -1.23%
2014-02-12 0 0.810 0.810 0.820 0.780 0.810 682,000 547,220 0.8024 0.743 0.743 0.752 0.715 0.743 743,589 0.7359 2.53%
2014-02-11 0 0.790 0.790 0.800 0.790 0.800 76,000 60,500 0.7961 0.725 0.725 0.734 0.725 0.734 82,863 0.7301 -1.25%
2014-02-10 0 0.800 0.770 0.800 0.780 0.820 432,000 342,940 0.7938 0.734 0.706 0.734 0.715 0.752 471,012 0.7281 1.27%
2014-02-07 0 0.790 0.780 0.790 0.770 0.790 202,000 158,440 0.7844 0.725 0.715 0.725 0.706 0.725 220,242 0.7194 0.00%
2014-02-06 0 0.790 0.790 0.800 0.760 0.790 736,130 570,742 0.7753 0.725 0.725 0.734 0.697 0.725 802,607 0.7111 1.28%
2014-02-05 0 0.780 0.770 0.780 0.760 0.780 654,000 505,320 0.7727 0.715 0.706 0.715 0.697 0.715 713,060 0.7087 2.63%
2014-02-04 0 0.760 0.760 0.770 0.760 0.790 408,000 311,740 0.7641 0.697 0.697 0.706 0.697 0.725 444,845 0.7008 -5.00%
2014-01-30 0 0.800 0.800 0.820 0.770 0.800 304,000 239,220 0.7869 0.734 0.734 0.752 0.706 0.734 331,453 0.7217 0.00%
2014-01-29 0 0.800 0.780 0.820 0.780 0.810 528,000 419,220 0.7940 0.734 0.715 0.752 0.715 0.743 575,682 0.7282 2.56%
2014-01-28 0 0.780 0.780 0.790 0.770 0.790 246,000 192,800 0.7837 0.715 0.715 0.725 0.706 0.725 268,215 0.7188 1.30%
2014-01-27 0 0.770 0.760 0.770 0.750 0.800 2,828,000 2,157,660 0.7630 0.706 0.697 0.706 0.688 0.734 3,083,387 0.6998 -3.75%
2014-01-24 0 0.800 0.800 0.810 0.800 0.840 764,000 615,420 0.8055 0.734 0.734 0.743 0.734 0.770 832,994 0.7388 -2.44%
2014-01-23 0 0.820 0.820 0.830 0.820 0.840 1,938,000 1,601,080 0.8262 0.752 0.752 0.761 0.752 0.770 2,113,014 0.7577 -2.38%
2014-01-22 0 0.840 0.830 0.840 0.840 0.860 676,000 570,580 0.8441 0.770 0.761 0.770 0.770 0.789 737,047 0.7741 0.00%
2014-01-21 0 0.840 0.840 0.850 0.840 0.860 894,000 753,380 0.8427 0.770 0.770 0.780 0.770 0.789 974,734 0.7729 -2.33%
2014-01-20 0 0.860 0.850 0.860 0.840 0.890 1,822,000 1,557,360 0.8548 0.789 0.780 0.789 0.770 0.816 1,986,539 0.7840 -1.15%
2014-01-17 0 0.870 0.870 0.880 0.860 0.880 1,296,000 1,119,880 0.8641 0.798 0.798 0.807 0.789 0.807 1,413,037 0.7925 -1.14%
2014-01-16 0 0.880 0.880 0.890 0.870 0.940 3,150,000 2,810,580 0.8922 0.807 0.807 0.816 0.798 0.862 3,434,466 0.8183 -3.30%
2014-01-15 0 0.910 0.900 0.910 0.870 0.930 7,716,000 6,952,920 0.9011 0.835 0.825 0.835 0.798 0.853 8,412,805 0.8265 7.06%
2014-01-14 0 0.850 0.850 0.860 0.820 0.880 4,124,000 3,500,960 0.8489 0.780 0.780 0.789 0.752 0.807 4,496,424 0.7786 1.19%
2014-01-13 0 0.840 0.840 0.850 0.840 0.870 1,622,000 1,379,660 0.8506 0.770 0.770 0.780 0.770 0.798 1,768,477 0.7801 -2.33%
2014-01-10 0 0.860 0.860 0.880 0.860 0.900 3,466,000 3,036,060 0.8760 0.789 0.789 0.807 0.789 0.825 3,779,002 0.8034 -3.37%
2014-01-09 0 0.890 0.890 0.900 0.890 0.920 358,000 323,440 0.9035 0.816 0.816 0.825 0.816 0.844 390,330 0.8286 -5.32%
2014-01-08 0 0.940 0.900 0.950 0.890 0.950 1,264,000 1,144,100 0.9051 0.862 0.825 0.871 0.816 0.871 1,378,147 0.8302 3.30%
2014-01-07 0 0.910 0.900 0.920 0.900 0.920 1,118,000 1,014,800 0.9077 0.835 0.825 0.844 0.825 0.844 1,218,963 0.8325 1.11%
2014-01-06 0 0.900 0.890 0.900 0.890 0.920 1,682,000 1,513,540 0.8998 0.825 0.816 0.825 0.816 0.844 1,833,896 0.8253 -1.10%
2014-01-03 0 0.910 0.910 0.920 0.910 0.950 2,498,000 2,317,420 0.9277 0.835 0.835 0.844 0.835 0.871 2,723,586 0.8509 -3.19%
2014-01-02 0 0.940 0.940 0.950 0.920 0.950 1,834,000 1,714,020 0.9346 0.862 0.862 0.871 0.844 0.871 1,999,622 0.8572 1.08%
2013-12-31 0 0.930 0.910 0.920 0.910 0.940 858,000 794,540 0.9260 0.853 0.835 0.844 0.835 0.862 935,483 0.8493 0.00%
2013-12-30 0 0.930 0.930 0.940 0.920 0.950 1,184,000 1,108,640 0.9364 0.853 0.853 0.862 0.844 0.871 1,290,923 0.8588 -2.11%
2013-12-27 0 0.950 0.940 0.950 0.910 0.960 1,796,000 1,675,580 0.9330 0.871 0.862 0.871 0.835 0.880 1,958,191 0.8557 3.26%
2013-12-24 0 0.920 0.900 0.920 0.890 0.920 652,000 586,480 0.8995 0.844 0.825 0.844 0.816 0.844 710,880 0.8250 1.10%
2013-12-23 0 0.910 0.900 0.910 0.900 0.920 1,514,000 1,372,080 0.9063 0.835 0.825 0.835 0.825 0.844 1,650,724 0.8312 -1.09%
2013-12-20 0 0.920 0.910 0.920 0.890 0.920 2,318,000 2,096,920 0.9046 0.844 0.835 0.844 0.816 0.844 2,527,331 0.8297 0.00%
2013-12-19 0 0.920 0.920 0.930 0.910 0.990 3,204,000 3,014,920 0.9410 0.844 0.844 0.853 0.835 0.908 3,493,342 0.8630 -5.15%
2013-12-18 0 0.970 0.960 0.970 0.940 1.000 9,072,000 8,840,060 0.9744 0.890 0.880 0.890 0.862 0.917 9,891,261 0.8937 4.30%
2013-12-17 0 0.930 0.920 0.930 0.910 0.940 2,368,000 2,178,440 0.9199 0.853 0.844 0.853 0.835 0.862 2,581,846 0.8438 -1.06%
2013-12-16 0 0.940 0.930 0.940 0.910 0.970 3,876,000 3,629,760 0.9365 0.862 0.853 0.862 0.835 0.890 4,226,028 0.8589 -3.09%
2013-12-13 0 0.970 0.960 0.980 0.940 0.970 1,322,000 1,260,360 0.9534 0.890 0.880 0.899 0.862 0.890 1,441,385 0.8744 1.04%
2013-12-12 0 0.960 0.950 0.960 0.880 0.970 5,352,000 4,981,940 0.9309 0.880 0.871 0.880 0.807 0.890 5,835,321 0.8538 3.23%
2013-12-11 0 0.930 0.930 0.940 0.930 1.000 4,986,000 4,740,880 0.9508 0.853 0.853 0.862 0.853 0.917 5,436,268 0.8721 -7.00%
2013-12-10 0 1.000 0.990 1.000 0.950 1.010 4,346,000 4,296,280 0.9886 0.917 0.908 0.917 0.871 0.926 4,738,472 0.9067 2.04%
2013-12-09 0 0.980 0.980 0.990 0.960 1.040 11,848,000 11,781,240 0.9944 0.899 0.899 0.908 0.880 0.954 12,917,952 0.9120 -4.85%
2013-12-06 0 1.030 1.030 1.040 1.030 1.130 10,264,000 11,000,620 1.0718 0.945 0.945 0.954 0.945 1.036 11,190,906 0.9830 -6.36%
2013-12-05 0 1.100 1.100 1.110 1.070 1.160 8,648,000 9,689,300 1.1204 1.009 1.009 1.018 0.981 1.064 9,428,971 1.0276 -3.51%
2013-12-04 0 1.140 1.130 1.140 0.990 1.150 16,050,000 17,309,740 1.0785 1.046 1.036 1.046 0.908 1.055 17,499,420 0.9892 11.76%
2013-12-03 0 1.020 1.020 1.030 1.010 1.090 13,698,000 14,254,520 1.0406 0.936 0.936 0.945 0.926 1.000 14,935,019 0.9544 -3.77%
2013-12-02 0 1.060 1.050 1.060 0.940 1.070 51,928,000 52,595,180 1.0128 0.972 0.963 0.972 0.862 0.981 56,617,438 0.9290 23.26%
2013-11-29 0 0.860 0.850 0.860 0.830 0.860 3,632,000 3,068,140 0.8448 0.789 0.780 0.789 0.761 0.789 3,959,993 0.7748 2.38%
2013-11-28 0 0.840 0.830 0.840 0.830 0.850 2,110,000 1,776,440 0.8419 0.770 0.761 0.770 0.761 0.780 2,300,547 0.7722 -1.18%
2013-11-27 0 0.850 0.840 0.850 0.830 0.850 1,860,000 1,565,080 0.8414 0.780 0.770 0.780 0.761 0.780 2,027,970 0.7717 1.19%
2013-11-26 0 0.840 0.830 0.840 0.820 0.850 5,728,000 4,793,820 0.8369 0.770 0.761 0.770 0.752 0.780 6,245,276 0.7676 1.20%
2013-11-25 0 0.830 0.820 0.830 0.820 0.830 996,000 821,360 0.8247 0.761 0.752 0.761 0.752 0.761 1,085,945 0.7564 0.00%
2013-11-22 0 0.830 0.810 0.830 0.820 0.840 2,752,000 2,271,440 0.8254 0.761 0.743 0.761 0.752 0.770 3,000,524 0.7570 1.22%
2013-11-21 0 0.820 0.810 0.820 0.800 0.820 1,874,000 1,515,180 0.8085 0.752 0.743 0.752 0.734 0.752 2,043,234 0.7416 0.00%
2013-11-20 0 0.820 0.810 0.820 0.810 0.830 3,948,000 3,250,160 0.8232 0.752 0.743 0.752 0.743 0.761 4,304,530 0.7551 1.23%
2013-11-19 0 0.810 0.800 0.810 0.790 0.850 17,108,000 14,029,360 0.8200 0.743 0.734 0.743 0.725 0.780 18,652,964 0.7521 -3.57%
2013-11-18 0 0.840 0.820 0.840 0.780 0.840 9,694,000 7,845,340 0.8093 0.770 0.752 0.770 0.715 0.770 10,569,432 0.7423 7.69%
2013-11-15 0 0.780 0.770 0.780 0.730 0.780 10,534,000 7,927,480 0.7526 0.715 0.706 0.715 0.670 0.715 11,485,289 0.6902 6.85%
2013-11-14 0 0.730 0.720 0.730 0.720 0.730 502,000 362,240 0.7216 0.670 0.660 0.670 0.660 0.670 547,334 0.6618 0.00%
2013-11-13 0 0.730 0.710 0.730 0.720 0.740 1,402,000 1,019,360 0.7271 0.670 0.651 0.670 0.660 0.679 1,528,610 0.6669 -1.35%
2013-11-12 0 0.740 0.730 0.740 0.730 0.740 696,000 511,080 0.7343 0.679 0.670 0.679 0.670 0.679 758,853 0.6735 0.00%
2013-11-11 0 0.740 0.730 0.740 0.710 0.740 3,230,000 2,360,760 0.7309 0.679 0.670 0.679 0.651 0.679 3,521,690 0.6703 2.78%
2013-11-08 0 0.720 0.720 0.730 0.720 0.730 818,000 592,240 0.7240 0.660 0.660 0.670 0.660 0.670 891,871 0.6640 -1.37%
2013-11-07 0 0.730 0.720 0.730 0.720 0.750 568,000 415,960 0.7323 0.670 0.660 0.670 0.660 0.688 619,294 0.6717 -1.35%
2013-11-06 0 0.740 0.730 0.740 0.740 0.750 1,124,000 831,820 0.7401 0.679 0.670 0.679 0.679 0.688 1,225,505 0.6788 -1.33%
2013-11-05 0 0.750 0.730 0.750 0.720 0.770 8,446,000 6,325,240 0.7489 0.688 0.670 0.688 0.660 0.706 9,208,729 0.6869 2.74%
2013-11-04 0 0.730 0.720 0.730 0.720 0.730 554,000 400,280 0.7225 0.670 0.660 0.670 0.660 0.670 604,030 0.6627 0.00%
2013-11-01 0 0.730 0.730 0.740 0.730 0.740 2,998,000 2,206,840 0.7361 0.670 0.670 0.679 0.670 0.679 3,268,739 0.6751 1.39%
2013-10-31 0 0.720 0.720 0.730 0.720 0.740 406,000 296,480 0.7302 0.660 0.660 0.670 0.660 0.679 442,664 0.6698 -2.70%
2013-10-30 0 0.740 0.730 0.740 0.720 0.770 4,416,000 3,261,220 0.7385 0.679 0.670 0.679 0.660 0.706 4,814,794 0.6773 -1.33%
2013-10-29 0 0.750 0.740 0.750 0.690 0.750 7,104,000 5,132,540 0.7225 0.688 0.679 0.688 0.633 0.688 7,745,538 0.6626 7.14%
2013-10-28 0 0.700 0.690 0.700 0.690 0.720 4,824,000 3,395,760 0.7039 0.642 0.633 0.642 0.633 0.660 5,259,639 0.6456 1.45%
2013-10-25 0 0.690 0.680 0.690 0.670 0.730 10,430,000 7,281,180 0.6981 0.633 0.624 0.633 0.615 0.670 11,371,897 0.6403 -5.48%
2013-10-24 0 0.730 0.720 0.730 0.690 0.740 6,494,000 4,590,520 0.7069 0.670 0.660 0.670 0.633 0.679 7,080,451 0.6483 0.00%
2013-10-23 0 0.730 0.720 0.740 0.720 0.860 11,224,000 8,563,880 0.7630 0.670 0.660 0.679 0.660 0.789 12,237,601 0.6998 -13.10%
2013-10-22 0 0.840 0.820 0.840 0.790 0.850 3,954,000 3,209,140 0.8116 0.770 0.752 0.770 0.725 0.780 4,311,072 0.7444 -1.18%
2013-10-21 0 0.850 0.850 0.860 0.850 0.900 782,000 680,760 0.8705 0.780 0.780 0.789 0.780 0.825 852,620 0.7984 -2.30%
2013-10-18 0 0.870 0.860 0.880 0.860 0.880 1,220,000 1,059,480 0.8684 0.798 0.789 0.807 0.789 0.807 1,330,174 0.7965 1.16%
2013-10-17 0 0.860 0.850 0.860 0.840 0.870 1,278,000 1,101,540 0.8619 0.789 0.780 0.789 0.770 0.798 1,393,412 0.7905 0.00%
2013-10-16 0 0.860 0.860 0.870 0.840 0.900 4,808,000 4,179,420 0.8693 0.789 0.789 0.798 0.770 0.825 5,242,194 0.7973 1.18%
2013-10-15 0 0.850 0.840 0.860 0.790 0.870 4,230,000 3,534,700 0.8356 0.780 0.770 0.789 0.725 0.798 4,611,997 0.7664 6.25%
2013-10-11 0 0.800 0.780 0.800 0.780 0.800 340,000 266,980 0.7852 0.734 0.715 0.734 0.715 0.734 370,704 0.7202 0.00%
2013-10-10 0 0.800 0.780 0.800 0.790 0.800 784,000 623,860 0.7957 0.734 0.715 0.734 0.725 0.734 854,800 0.7298 0.00%
2013-10-09 0 0.800 0.800 0.810 0.800 0.810 766,000 614,000 0.8016 0.734 0.734 0.743 0.734 0.743 835,175 0.7352 0.00%
2013-10-08 0 0.800 0.800 0.810 0.790 0.810 622,000 495,440 0.7965 0.734 0.734 0.743 0.725 0.743 678,171 0.7306 0.00%
2013-10-07 0 0.800 0.790 0.800 0.790 0.800 1,380,000 1,102,100 0.7986 0.734 0.725 0.734 0.725 0.734 1,504,623 0.7325 0.00%
2013-10-04 0 0.800 0.790 0.800 0.790 0.850 7,082,000 5,751,220 0.8121 0.734 0.725 0.734 0.725 0.780 7,721,551 0.7448 -2.44%
2013-10-03 0 0.820 0.790 0.800 0.760 0.820 1,368,000 1,074,360 0.7854 0.752 0.725 0.734 0.697 0.752 1,491,539 0.7203 0.00%
2013-10-02 0 0.820 0.810 0.820 0.790 0.820 2,266,000 1,841,880 0.8128 0.752 0.743 0.752 0.725 0.752 2,470,635 0.7455 2.82%
2013-09-30 0 0.810 0.800 0.810 0.790 0.810 822,000 658,180 0.8007 0.731 0.722 0.731 0.713 0.731 910,280 0.7231 -1.22%
2013-09-27 0 0.820 0.800 0.820 0.810 0.830 1,560,000 1,268,540 0.8132 0.740 0.722 0.740 0.731 0.750 1,727,538 0.7343 1.23%
2013-09-26 0 0.810 0.800 0.810 0.790 0.820 1,784,000 1,431,260 0.8023 0.731 0.722 0.731 0.713 0.740 1,975,594 0.7245 -1.22%
2013-09-25 0 0.820 0.800 0.820 0.750 0.840 6,412,000 5,159,360 0.8046 0.740 0.722 0.740 0.677 0.759 7,100,623 0.7266 9.33%
2013-09-24 0 0.750 0.740 0.750 0.710 0.750 2,428,000 1,773,660 0.7305 0.677 0.668 0.677 0.641 0.677 2,688,757 0.6597 7.14%
2013-09-23 0 0.700 0.700 0.710 0.700 0.700 298,000 208,600 0.7000 0.632 0.632 0.641 0.632 0.632 330,004 0.6321 0.00%
2013-09-19 0 0.700 0.700 0.710 0.700 0.720 214,000 151,400 0.7075 0.632 0.632 0.641 0.632 0.650 236,983 0.6389 0.00%
2013-09-18 0 0.700 0.700 0.710 0.690 0.700 182,000 127,380 0.6999 0.632 0.632 0.641 0.623 0.632 201,546 0.6320 0.00%
2013-09-17 0 0.700 0.690 0.700 0.690 0.700 206,000 143,980 0.6989 0.632 0.623 0.632 0.623 0.632 228,124 0.6311 0.00%
2013-09-16 0 0.700 0.690 0.700 0.690 0.700 474,000 328,780 0.6936 0.632 0.623 0.632 0.623 0.632 524,906 0.6264 1.45%
2013-09-13 0 0.690 0.690 0.700 0.680 0.690 498,000 341,660 0.6861 0.623 0.623 0.632 0.614 0.623 551,483 0.6195 -1.43%
2013-09-12 0 0.700 0.700 0.710 0.690 0.710 142,000 99,260 0.6990 0.632 0.632 0.641 0.623 0.641 157,250 0.6312 2.94%
2013-09-11 0 0.680 0.680 0.700 0.680 0.700 302,000 210,180 0.6960 0.614 0.614 0.632 0.614 0.632 334,434 0.6285 -1.45%
2013-09-10 0 0.690 0.690 0.700 0.690 0.700 242,000 167,660 0.6928 0.623 0.623 0.632 0.623 0.632 267,990 0.6256 -1.43%
2013-09-09 0 0.700 0.700 0.710 0.700 0.710 352,000 248,560 0.7061 0.632 0.632 0.641 0.632 0.641 389,803 0.6377 2.94%
2013-09-06 0 0.680 0.680 0.700 0.680 0.700 150,000 102,560 0.6837 0.614 0.614 0.632 0.614 0.632 166,109 0.6174 -1.45%
2013-09-05 0 0.690 0.690 0.700 0.690 0.700 222,000 154,200 0.6946 0.623 0.623 0.632 0.623 0.632 245,842 0.6272 0.00%
2013-09-04 0 0.690 0.690 0.700 0.680 0.690 240,000 165,400 0.6892 0.623 0.623 0.632 0.614 0.623 265,775 0.6223 1.47%
2013-09-03 0 0.680 0.680 0.690 0.670 0.700 476,000 328,300 0.6897 0.614 0.614 0.623 0.605 0.632 527,120 0.6228 -1.45%
2013-09-02 0 0.690 0.680 0.690 0.660 0.740 2,076,000 1,472,240 0.7092 0.623 0.614 0.623 0.596 0.668 2,298,954 0.6404 -6.76%
2013-08-30 0 0.740 0.730 0.740 0.680 0.790 7,504,000 5,540,060 0.7383 0.668 0.659 0.668 0.614 0.713 8,309,900 0.6667 25.42%
2013-08-29 0 0.590 0.590 0.600 0.590 0.600 200,000 119,560 0.5978 0.533 0.533 0.542 0.533 0.542 221,479 0.5398 -1.67%
2013-08-28 0 0.600 0.600 0.610 0.580 0.600 614,000 362,960 0.5911 0.542 0.542 0.551 0.524 0.542 679,941 0.5338 0.00%
2013-08-27 0 0.600 0.600 0.620 0.590 0.600 22,000 13,000 0.5909 0.542 0.542 0.560 0.533 0.542 24,363 0.5336 0.00%
2013-08-26 0 0.600 0.590 0.600 0.580 0.600 124,000 72,600 0.5855 0.542 0.533 0.542 0.524 0.542 137,317 0.5287 1.69%
2013-08-23 0 0.590 0.590 0.620 0.580 0.580 80,000 46,400 0.5800 0.533 0.533 0.560 0.524 0.524 88,592 0.5238 1.72%
2013-08-22 0 0.580 0.580 0.600 0.580 0.600 114,000 67,180 0.5893 0.524 0.524 0.542 0.524 0.542 126,243 0.5321 0.00%
2013-08-21 0 0.580 0.580 0.600 0.570 0.580 252,000 145,180 0.5761 0.524 0.524 0.542 0.515 0.524 279,064 0.5202 -3.33%
2013-08-20 0 0.600 0.600 0.610 0.600 0.610 490,000 296,500 0.6051 0.542 0.542 0.551 0.542 0.551 542,624 0.5464 -1.64%
2013-08-19 0 0.610 0.610 0.640 - - 0 0 - 0.551 0.551 0.578 - - 0 - 0.00%
2013-08-16 0 0.610 0.600 0.620 0.600 0.620 254,000 153,300 0.6035 0.551 0.542 0.560 0.542 0.560 281,279 0.5450 -1.61%
2013-08-15 0 0.620 0.620 0.640 0.610 0.620 132,000 81,820 0.6198 0.560 0.560 0.578 0.551 0.560 146,176 0.5597 -1.59%
2013-08-13 0 0.630 0.620 0.630 0.620 0.650 708,000 452,080 0.6385 0.569 0.560 0.569 0.560 0.587 784,036 0.5766 1.61%
2013-08-12 0 0.620 0.620 0.630 0.620 0.620 2,000 1,240 0.6200 0.560 0.560 0.569 0.560 0.560 2,215 0.5599 0.00%
2013-08-09 0 0.620 0.610 0.620 0.600 0.620 218,000 133,320 0.6116 0.560 0.551 0.560 0.542 0.560 241,412 0.5523 5.08%
2013-08-08 0 0.590 0.590 0.620 0.590 0.600 82,000 49,080 0.5985 0.533 0.533 0.560 0.533 0.542 90,806 0.5405 -3.28%
2013-08-07 0 0.610 0.600 0.610 0.600 0.610 216,000 130,900 0.6060 0.551 0.542 0.551 0.542 0.551 239,198 0.5472 1.67%
2013-08-06 0 0.600 0.600 0.620 0.600 0.600 114,000 68,400 0.6000 0.542 0.542 0.560 0.542 0.542 126,243 0.5418 1.69%
2013-08-05 0 0.590 0.590 0.600 0.590 0.600 138,000 82,100 0.5949 0.533 0.533 0.542 0.533 0.542 152,821 0.5372 -1.67%
2013-08-02 0 0.600 0.590 0.600 0.590 0.600 162,000 96,480 0.5956 0.542 0.533 0.542 0.533 0.542 179,398 0.5378 -1.64%
2013-08-01 0 0.610 0.600 0.610 0.610 0.610 26,000 15,860 0.6100 0.551 0.542 0.551 0.551 0.551 28,792 0.5508 0.00%
2013-07-31 0 0.610 0.600 0.610 0.610 0.610 180,000 109,800 0.6100 0.551 0.542 0.551 0.551 0.551 199,331 0.5508 0.00%
2013-07-30 0 0.610 0.600 0.610 0.600 0.610 70,000 42,520 0.6074 0.551 0.542 0.551 0.542 0.551 77,518 0.5485 1.67%
2013-07-29 0 0.600 0.580 0.610 0.580 0.610 254,000 149,120 0.5871 0.542 0.524 0.551 0.524 0.551 281,279 0.5302 0.00%
2013-07-26 0 0.600 0.600 0.610 0.590 0.620 224,000 135,500 0.6049 0.542 0.542 0.551 0.533 0.560 248,057 0.5462 0.00%
2013-07-25 0 0.600 0.600 0.610 0.590 0.600 174,000 103,520 0.5949 0.542 0.542 0.551 0.533 0.542 192,687 0.5372 3.45%
2013-07-24 0 0.580 0.580 0.590 0.580 0.600 400,000 234,020 0.5851 0.524 0.524 0.533 0.524 0.542 442,958 0.5283 -3.33%
2013-07-23 0 0.600 0.600 0.610 0.600 0.620 442,000 266,940 0.6039 0.542 0.542 0.551 0.542 0.560 489,469 0.5454 -1.64%
2013-07-22 0 0.610 0.610 0.620 0.610 0.610 258,000 157,380 0.6100 0.551 0.551 0.560 0.551 0.551 285,708 0.5508 0.00%
2013-07-19 0 0.610 0.610 0.620 0.610 0.610 170,000 103,700 0.6100 0.551 0.551 0.560 0.551 0.551 188,257 0.5508 1.67%
2013-07-18 0 0.600 0.600 0.610 0.590 0.600 130,000 77,900 0.5992 0.542 0.542 0.551 0.533 0.542 143,961 0.5411 0.00%
2013-07-17 0 0.600 0.600 0.620 0.580 0.600 332,000 196,380 0.5915 0.542 0.542 0.560 0.524 0.542 367,655 0.5341 1.69%
2013-07-16 0 0.590 0.590 0.600 0.580 0.590 542,000 314,960 0.5811 0.533 0.533 0.542 0.524 0.533 600,209 0.5248 1.72%
2013-07-15 0 0.580 0.580 0.600 0.580 0.620 470,000 280,820 0.5975 0.524 0.524 0.542 0.524 0.560 520,476 0.5395 -1.69%
2013-07-12 0 0.590 0.590 0.620 0.590 0.600 108,000 64,600 0.5981 0.533 0.533 0.560 0.533 0.542 119,599 0.5401 -1.67%
2013-07-11 0 0.600 0.600 0.630 0.580 0.630 664,000 406,140 0.6117 0.542 0.542 0.569 0.524 0.569 735,311 0.5523 3.45%
2013-07-10 0 0.580 0.580 0.600 0.580 0.620 278,000 169,200 0.6086 0.524 0.524 0.542 0.524 0.560 307,856 0.5496 -6.45%
2013-07-09 0 0.620 0.610 0.640 0.620 0.630 350,000 219,600 0.6274 0.560 0.551 0.578 0.560 0.569 387,589 0.5666 -6.06%
2013-07-08 0 0.660 0.640 0.660 0.600 0.680 284,000 175,500 0.6180 0.596 0.578 0.596 0.542 0.614 314,500 0.5580 6.45%
2013-07-05 0 0.620 0.620 0.630 0.610 0.650 260,000 162,080 0.6234 0.560 0.560 0.569 0.551 0.587 287,923 0.5629 -3.12%
2013-07-04 0 0.640 0.640 0.660 0.640 0.720 440,000 289,520 0.6580 0.578 0.578 0.596 0.578 0.650 487,254 0.5942 0.00%
2013-07-03 0 0.640 0.640 0.660 0.610 0.670 764,000 481,140 0.6298 0.578 0.578 0.596 0.551 0.605 846,051 0.5687 -1.54%
2013-07-02 0 0.650 0.640 0.650 0.640 0.700 698,000 460,860 0.6603 0.587 0.578 0.587 0.578 0.632 772,962 0.5962 -5.80%
2013-06-28 0 0.690 0.680 0.690 0.650 0.730 1,178,000 822,760 0.6984 0.623 0.614 0.623 0.587 0.659 1,304,512 0.6307 -5.48%
2013-06-27 0 0.730 0.720 0.740 0.720 0.740 1,680,000 1,223,020 0.7280 0.659 0.650 0.668 0.650 0.668 1,860,425 0.6574 2.82%
2013-06-26 0 0.710 0.710 0.720 0.700 0.770 1,038,000 740,760 0.7136 0.641 0.641 0.650 0.632 0.695 1,149,477 0.6444 1.43%
2013-06-25 0 0.700 0.700 0.710 0.670 0.730 1,368,000 957,360 0.6998 0.632 0.632 0.641 0.605 0.659 1,514,918 0.6320 1.45%
2013-06-24 0 0.690 0.680 0.690 0.590 0.770 2,914,000 2,026,260 0.6954 0.623 0.614 0.623 0.533 0.695 3,226,952 0.6279 -8.00%
2013-06-21 0 0.750 0.750 0.760 0.730 0.790 5,480,000 4,205,680 0.7675 0.677 0.677 0.686 0.659 0.713 6,068,530 0.6930 1.35%
2013-06-20 0 0.740 0.730 0.740 0.650 0.850 8,990,000 6,805,640 0.7570 0.668 0.659 0.668 0.587 0.768 9,955,490 0.6836 32.14%
2013-06-19 0 0.560 0.560 0.590 0.550 0.600 18,000 10,140 0.5633 0.506 0.506 0.533 0.497 0.542 19,933 0.5087 0.00%
2013-06-18 0 0.560 0.560 0.590 0.540 0.540 62,000 33,700 0.5435 0.506 0.506 0.533 0.488 0.488 68,659 0.4908 3.70%
2013-06-17 0 0.540 0.540 0.590 0.540 0.540 172,000 92,880 0.5400 0.488 0.488 0.533 0.488 0.488 190,472 0.4876 0.00%
2013-06-14 0 0.540 0.530 0.590 0.540 0.540 16,000 8,540 0.5338 0.488 0.479 0.533 0.488 0.488 17,718 0.4820 1.89%
2013-06-13 0 0.530 0.520 0.530 0.530 0.540 376,000 200,900 0.5343 0.479 0.470 0.479 0.479 0.488 416,381 0.4825 -5.36%
2013-06-11 0 0.560 0.540 0.560 0.540 0.560 50,000 27,420 0.5484 0.506 0.488 0.506 0.488 0.506 55,370 0.4952 0.00%
2013-06-10 0 0.560 0.560 0.600 0.560 0.560 10,000 5,600 0.5600 0.506 0.506 0.542 0.506 0.506 11,074 0.5057 1.82%
2013-06-07 0 0.550 0.550 0.560 0.550 0.560 172,000 94,700 0.5506 0.497 0.497 0.506 0.497 0.506 190,472 0.4972 0.00%
2013-06-06 0 0.550 0.540 0.580 0.550 0.550 100,000 55,000 0.5500 0.497 0.488 0.524 0.497 0.497 110,740 0.4967 0.00%
2013-06-05 0 0.550 0.550 0.560 0.550 0.550 28,000 15,480 0.5529 0.497 0.497 0.506 0.497 0.497 31,007 0.4992 -1.79%
2013-06-04 0 0.560 0.560 0.590 - - 0 0 - 0.506 0.506 0.533 - - 0 - 1.82%
2013-06-03 0 0.550 0.550 0.580 0.550 0.560 146,000 80,500 0.5514 0.497 0.497 0.524 0.497 0.506 161,680 0.4979 -1.79%
2013-05-31 0 0.560 0.560 0.580 0.560 0.560 20,000 11,200 0.5600 0.506 0.506 0.524 0.506 0.506 22,148 0.5057 0.00%
2013-05-30 0 0.560 0.560 0.580 0.560 0.560 10,000 5,600 0.5600 0.506 0.506 0.524 0.506 0.506 11,074 0.5057 -1.75%
2013-05-29 0 0.570 0.570 0.580 0.560 0.580 24,000 13,600 0.5667 0.515 0.515 0.524 0.506 0.524 26,578 0.5117 3.64%
2013-05-28 0 0.550 0.550 0.580 0.550 0.560 160,000 88,060 0.5504 0.497 0.497 0.524 0.497 0.506 177,183 0.4970 -1.79%
2013-05-27 0 0.560 0.560 0.590 0.560 0.560 38,000 21,280 0.5600 0.506 0.506 0.533 0.506 0.506 42,081 0.5057 0.00%
2013-05-24 0 0.560 0.550 0.560 0.560 0.560 2,000 1,120 0.5600 0.506 0.497 0.506 0.506 0.506 2,215 0.5057 0.00%
2013-05-23 0 0.560 0.560 0.590 0.550 0.560 204,000 112,740 0.5526 0.506 0.506 0.533 0.497 0.506 225,909 0.4991 0.00%
2013-05-22 0 0.560 0.560 0.590 - - 0 0 - 0.506 0.506 0.533 - - 0 - 0.00%
2013-05-21 0 0.560 0.560 0.580 0.560 0.560 134,000 75,040 0.5600 0.506 0.506 0.524 0.506 0.506 148,391 0.5057 0.00%
2013-05-20 0 0.560 0.550 0.560 0.560 0.560 50,000 28,000 0.5600 0.506 0.497 0.506 0.506 0.506 55,370 0.5057 0.00%
2013-05-16 0 0.560 0.560 0.570 0.560 0.560 524,000 288,760 0.5511 0.506 0.506 0.515 0.506 0.506 580,275 0.4976 1.82%
2013-05-15 0 0.550 0.550 0.560 0.550 0.550 52,000 28,600 0.5500 0.497 0.497 0.506 0.497 0.497 57,585 0.4967 -3.51%
2013-05-14 0 0.570 0.560 0.570 0.560 0.570 214,000 119,860 0.5601 0.515 0.506 0.515 0.506 0.515 236,983 0.5058 -3.39%
2013-05-13 0 0.590 0.560 0.590 - - 0 0 - 0.533 0.506 0.533 - - 0 - 0.00%
2013-05-10 0 0.590 0.580 0.590 0.590 0.590 198,000 116,540 0.5886 0.533 0.524 0.533 0.533 0.533 219,264 0.5315 3.51%
2013-05-09 0 0.570 0.560 0.570 0.570 0.570 28,000 15,960 0.5700 0.515 0.506 0.515 0.515 0.515 31,007 0.5147 1.79%
2013-05-08 0 0.560 0.560 0.580 0.550 0.560 392,000 216,520 0.5523 0.506 0.506 0.524 0.497 0.506 434,099 0.4988 1.82%
2013-05-07 0 0.550 0.550 0.590 0.550 0.550 200,000 110,000 0.5500 0.497 0.497 0.533 0.497 0.497 221,479 0.4967 0.00%
2013-05-06 0 0.550 0.550 0.570 0.550 0.550 210,000 115,500 0.5500 0.497 0.497 0.515 0.497 0.497 232,553 0.4967 -3.51%
2013-05-03 0 0.570 0.540 0.570 0.540 0.570 244,000 132,760 0.5441 0.515 0.488 0.515 0.488 0.515 270,205 0.4913 3.64%
2013-05-02 0 0.550 0.550 0.600 0.550 0.550 16,000 8,800 0.5500 0.497 0.497 0.542 0.497 0.497 17,718 0.4967 -5.17%
2013-04-30 0 0.580 0.580 0.600 0.580 0.580 18,000 10,440 0.5800 0.524 0.524 0.542 0.524 0.524 19,933 0.5238 0.00%
2013-04-29 0 0.580 0.560 0.630 - - 0 0 - 0.524 0.506 0.569 - - 0 - 0.00%
2013-04-26 0 0.580 0.570 0.580 0.570 0.580 38,000 21,760 0.5726 0.524 0.515 0.524 0.515 0.524 42,081 0.5171 1.75%
2013-04-25 0 0.570 0.570 0.630 - - 0 0 - 0.515 0.515 0.569 - - 0 - 1.79%
2013-04-24 0 0.560 0.560 0.590 0.560 0.560 4,000 2,240 0.5600 0.506 0.506 0.533 0.506 0.506 4,430 0.5057 0.00%
2013-04-23 0 0.560 0.560 0.580 0.560 0.560 60,000 33,600 0.5600 0.506 0.506 0.524 0.506 0.506 66,444 0.5057 -3.45%
2013-04-22 0 0.580 0.570 0.620 0.550 0.600 112,000 63,360 0.5657 0.524 0.515 0.560 0.497 0.542 124,028 0.5109 -4.92%
2013-04-19 0 0.610 0.600 0.630 - - 0 0 - 0.551 0.542 0.569 - - 0 - 0.00%
2013-04-18 0 0.610 0.600 0.640 - - 100,000 60,000 0.6000 0.551 0.542 0.578 - - 110,740 0.5418 0.00%
2013-04-17 0 0.610 0.610 0.630 0.610 0.620 16,000 9,800 0.6125 0.551 0.551 0.569 0.551 0.560 17,718 0.5531 -4.69%
2013-04-16 0 0.640 0.610 0.640 0.600 0.650 152,000 91,500 0.6020 0.578 0.551 0.578 0.542 0.587 168,324 0.5436 4.92%
2013-04-15 0 0.610 0.610 0.620 0.610 0.610 120,000 73,200 0.6100 0.551 0.551 0.560 0.551 0.551 132,888 0.5508 -3.17%
2013-04-12 0 0.630 0.630 0.670 0.630 0.630 4,000 2,520 0.6300 0.569 0.569 0.605 0.569 0.569 4,430 0.5689 -4.55%
2013-04-11 0 0.660 0.660 0.680 0.660 0.660 68,000 44,880 0.6600 0.596 0.596 0.614 0.596 0.596 75,303 0.5960 1.54%
2013-04-10 0 0.650 0.650 0.670 0.620 0.650 12,000 7,500 0.6250 0.587 0.587 0.605 0.560 0.587 13,289 0.5644 -1.52%
2013-04-09 0 0.660 0.660 0.690 0.620 0.660 130,000 85,000 0.6538 0.596 0.596 0.623 0.560 0.596 143,961 0.5904 6.45%
2013-04-08 0 0.620 0.600 0.620 - - 0 0 - 0.560 0.542 0.560 - - 0 - 0.00%
2013-04-05 0 0.620 0.610 0.640 0.610 0.640 208,000 129,900 0.6245 0.560 0.551 0.578 0.551 0.578 230,338 0.5640 -4.62%
2013-04-03 0 0.650 0.640 0.670 0.650 0.650 192,000 124,800 0.6500 0.587 0.578 0.605 0.587 0.587 212,620 0.5870 1.56%
2013-04-02 0 0.640 0.640 0.650 0.640 0.650 174,000 112,540 0.6468 0.578 0.578 0.587 0.578 0.587 192,687 0.5841 -5.88%
2013-03-28 0 0.680 0.660 0.680 0.650 0.680 12,000 7,860 0.6550 0.614 0.596 0.614 0.587 0.614 13,289 0.5915 0.00%
2013-03-27 0 0.680 0.660 0.680 0.680 0.680 22,000 14,960 0.6800 0.614 0.596 0.614 0.614 0.614 24,363 0.6141 0.00%
2013-03-26 0 0.680 0.650 0.680 0.650 0.680 32,000 21,160 0.6613 0.614 0.587 0.614 0.587 0.614 35,437 0.5971 0.00%
2013-03-25 0 0.680 0.650 0.690 0.680 0.680 90,000 61,200 0.6800 0.614 0.587 0.623 0.614 0.614 99,666 0.6141 3.03%
2013-03-22 0 0.660 0.660 0.680 0.660 0.670 18,000 12,020 0.6678 0.596 0.596 0.614 0.596 0.605 19,933 0.6030 0.00%
2013-03-21 0 0.660 0.660 0.680 0.660 0.660 2,000 1,320 0.6600 0.596 0.596 0.614 0.596 0.596 2,215 0.5960 -2.94%
2013-03-20 0 0.680 0.660 0.680 0.660 0.680 100,000 66,200 0.6620 0.614 0.596 0.614 0.596 0.614 110,740 0.5978 3.03%
2013-03-19 0 0.660 0.660 0.680 0.650 0.660 26,000 17,060 0.6562 0.596 0.596 0.614 0.587 0.596 28,792 0.5925 3.13%
2013-03-18 0 0.640 0.640 0.680 0.630 0.680 380,000 250,540 0.6593 0.578 0.578 0.614 0.569 0.614 420,810 0.5954 -7.25%
2013-03-15 0 0.690 0.690 0.720 - - 0 0 - 0.623 0.623 0.650 - - 0 - 0.00%
2013-03-14 0 0.690 0.670 0.700 0.670 0.700 196,000 132,840 0.6778 0.623 0.605 0.632 0.605 0.632 217,050 0.6120 1.47%
2013-03-13 0 0.680 0.680 0.700 0.680 0.710 104,000 71,440 0.6869 0.614 0.614 0.632 0.614 0.641 115,169 0.6203 -4.23%
2013-03-12 0 0.710 0.700 0.720 0.710 0.710 100,000 71,000 0.7100 0.641 0.632 0.650 0.641 0.641 110,740 0.6411 -1.39%
2013-03-11 0 0.720 0.710 0.720 0.720 0.720 82,000 59,040 0.7200 0.650 0.641 0.650 0.650 0.650 90,806 0.6502 0.00%
2013-03-08 0 0.720 0.720 0.730 0.720 0.730 56,000 40,600 0.7250 0.650 0.650 0.659 0.650 0.659 62,014 0.6547 1.41%
2013-03-07 0 0.710 0.710 0.720 0.710 0.720 86,000 61,260 0.7123 0.641 0.641 0.650 0.641 0.650 95,236 0.6432 0.00%
2013-03-06 0 0.710 0.700 0.710 0.710 0.730 290,000 206,200 0.7110 0.641 0.632 0.641 0.641 0.659 321,145 0.6421 1.43%
2013-03-05 0 0.700 0.700 0.750 0.700 0.730 114,000 81,680 0.7165 0.632 0.632 0.677 0.632 0.659 126,243 0.6470 -2.78%
2013-03-04 0 0.720 0.710 0.720 0.710 0.720 122,000 87,600 0.7180 0.650 0.641 0.650 0.641 0.650 135,102 0.6484 -1.37%
2013-03-01 0 0.730 0.730 0.750 0.710 0.760 98,000 72,740 0.7422 0.659 0.659 0.677 0.641 0.686 108,525 0.6703 0.00%
2013-02-28 0 0.730 0.720 0.730 0.710 0.730 168,000 121,000 0.7202 0.659 0.650 0.659 0.641 0.659 186,043 0.6504 1.39%
2013-02-27 0 0.720 0.710 0.730 0.720 0.720 10,000 7,200 0.7200 0.650 0.641 0.659 0.650 0.650 11,074 0.6502 0.00%
2013-02-26 0 0.720 0.720 0.730 0.720 0.730 206,000 149,520 0.7258 0.650 0.650 0.659 0.650 0.659 228,124 0.6554 -2.70%
2013-02-25 0 0.740 0.740 0.750 0.720 0.770 420,000 317,000 0.7548 0.668 0.668 0.677 0.650 0.695 465,106 0.6816 2.78%
2013-02-22 0 0.720 0.700 0.720 0.700 0.740 102,000 72,980 0.7155 0.650 0.632 0.650 0.632 0.668 112,954 0.6461 2.86%
2013-02-21 0 0.700 0.700 0.710 0.700 0.700 138,000 96,600 0.7000 0.632 0.632 0.641 0.632 0.632 152,821 0.6321 -1.41%
2013-02-20 0 0.710 0.700 0.730 0.700 0.710 18,000 12,620 0.7011 0.641 0.632 0.659 0.632 0.641 19,933 0.6331 1.43%
2013-02-19 0 0.700 0.700 0.740 0.700 0.710 10,000 7,020 0.7020 0.632 0.632 0.668 0.632 0.641 11,074 0.6339 0.00%
2013-02-18 0 0.700 0.700 0.720 0.690 0.700 60,000 41,800 0.6967 0.632 0.632 0.650 0.623 0.632 66,444 0.6291 0.00%
2013-02-15 0 0.700 0.700 0.720 0.680 0.720 182,000 127,880 0.7026 0.632 0.632 0.650 0.614 0.650 201,546 0.6345 -1.41%
2013-02-14 0 0.710 0.710 0.730 0.710 0.720 146,000 104,660 0.7168 0.641 0.641 0.659 0.641 0.650 161,680 0.6473 -1.39%
2013-02-08 0 0.720 0.700 0.720 0.720 0.720 16,000 11,520 0.7200 0.650 0.632 0.650 0.650 0.650 17,718 0.6502 2.86%
2013-02-07 0 0.700 0.700 0.740 0.700 0.700 22,000 15,400 0.7000 0.632 0.632 0.668 0.632 0.632 24,363 0.6321 0.00%
2013-02-06 0 0.700 0.700 0.740 0.700 0.720 670,000 475,480 0.7097 0.632 0.632 0.668 0.632 0.650 741,955 0.6408 -2.78%
2013-02-05 0 0.720 0.720 0.750 0.710 0.710 14,000 9,940 0.7100 0.650 0.650 0.677 0.641 0.641 15,504 0.6411 0.00%
2013-02-04 0 0.720 0.720 0.750 0.720 0.740 220,000 161,280 0.7331 0.650 0.650 0.677 0.650 0.668 243,627 0.6620 2.86%
2013-02-01 0 0.700 0.700 0.750 0.700 0.710 20,000 14,100 0.7050 0.632 0.632 0.677 0.632 0.641 22,148 0.6366 -1.41%
2013-01-31 0 0.710 0.710 0.750 0.710 0.720 30,000 21,340 0.7113 0.641 0.641 0.677 0.641 0.650 33,222 0.6423 0.00%
2013-01-30 0 0.710 0.700 0.740 0.710 0.730 108,000 77,340 0.7161 0.641 0.632 0.668 0.641 0.659 119,599 0.6467 0.00%
2013-01-29 0 0.710 0.710 0.750 0.710 0.720 24,000 17,260 0.7192 0.641 0.641 0.677 0.641 0.650 26,578 0.6494 -1.39%
2013-01-28 0 0.720 0.710 0.720 0.700 0.730 272,000 192,880 0.7091 0.650 0.641 0.650 0.632 0.659 301,212 0.6403 -1.37%
2013-01-25 0 0.730 0.720 0.730 0.720 0.740 104,000 76,300 0.7337 0.659 0.650 0.659 0.650 0.668 115,169 0.6625 -1.35%
2013-01-24 0 0.740 0.730 0.740 0.740 0.740 44,000 32,560 0.7400 0.668 0.659 0.668 0.668 0.668 48,725 0.6682 0.00%
2013-01-23 0 0.740 0.730 0.740 0.730 0.760 338,000 250,420 0.7409 0.668 0.659 0.668 0.659 0.686 374,300 0.6690 -2.63%
2013-01-22 0 0.760 0.760 0.770 0.760 0.770 20,000 15,300 0.7650 0.686 0.686 0.695 0.686 0.695 22,148 0.6908 -1.30%
2013-01-21 0 0.770 0.760 0.770 0.760 0.780 178,000 137,260 0.7711 0.695 0.686 0.695 0.686 0.704 197,116 0.6963 -1.28%
2013-01-18 0 0.780 0.770 0.780 0.780 0.790 468,000 368,240 0.7868 0.704 0.695 0.704 0.704 0.713 518,261 0.7105 -1.27%
2013-01-17 0 0.790 0.770 0.790 0.780 0.790 550,000 430,720 0.7831 0.713 0.695 0.713 0.704 0.713 609,068 0.7072 1.28%
2013-01-16 0 0.780 0.770 0.780 0.760 0.790 316,000 242,160 0.7663 0.704 0.695 0.704 0.686 0.713 349,937 0.6920 0.00%
2013-01-15 0 0.780 0.780 0.790 0.760 0.790 506,000 393,120 0.7769 0.704 0.704 0.713 0.686 0.713 560,342 0.7016 0.00%
2013-01-14 0 0.780 0.780 0.800 0.770 0.780 82,000 63,860 0.7788 0.704 0.704 0.722 0.695 0.704 90,806 0.7033 -1.27%
2013-01-11 0 0.790 0.790 0.800 0.790 0.790 48,000 37,920 0.7900 0.713 0.713 0.722 0.713 0.713 53,155 0.7134 -1.25%
2013-01-10 0 0.800 0.800 0.810 0.800 0.820 306,000 245,100 0.8010 0.722 0.722 0.731 0.722 0.740 338,863 0.7233 -1.23%
2013-01-09 0 0.810 0.800 0.810 0.770 0.810 659,000 520,430 0.7897 0.731 0.722 0.731 0.695 0.731 729,774 0.7131 2.53%
2013-01-08 0 0.790 0.780 0.790 0.780 0.800 930,000 732,200 0.7873 0.713 0.704 0.713 0.704 0.722 1,029,878 0.7110 2.60%
2013-01-07 0 0.770 0.770 0.780 0.750 0.780 524,000 396,940 0.7575 0.695 0.695 0.704 0.677 0.704 580,275 0.6841 1.32%
2013-01-04 0 0.760 0.750 0.760 0.720 0.760 872,000 654,140 0.7502 0.686 0.677 0.686 0.650 0.686 965,649 0.6774 5.56%
2013-01-03 0 0.720 0.720 0.730 0.700 0.720 320,000 227,600 0.7113 0.650 0.650 0.659 0.632 0.650 354,367 0.6423 0.00%
2013-01-02 0 0.720 0.690 0.720 0.690 0.720 298,000 206,000 0.6913 0.650 0.623 0.650 0.623 0.650 330,004 0.6242 2.86%
2012-12-31 0 0.700 0.690 0.720 0.700 0.700 30,000 21,000 0.7000 0.632 0.623 0.650 0.632 0.632 33,222 0.6321 0.00%
2012-12-28 0 0.700 0.690 0.700 0.680 0.700 70,000 48,400 0.6914 0.632 0.623 0.632 0.614 0.632 77,518 0.6244 0.00%
2012-12-27 0 0.700 0.700 0.720 0.700 0.700 100,000 70,000 0.7000 0.632 0.632 0.650 0.632 0.632 110,740 0.6321 2.94%
2012-12-24 0 0.680 0.680 0.700 0.680 0.680 20,000 13,600 0.6800 0.614 0.614 0.632 0.614 0.614 22,148 0.6141 -2.86%
2012-12-21 0 0.700 0.690 0.700 0.700 0.710 378,000 266,740 0.7057 0.632 0.623 0.632 0.632 0.641 418,596 0.6372 0.00%
2012-12-20 0 0.700 0.690 0.700 0.680 0.700 250,000 172,100 0.6884 0.632 0.623 0.632 0.614 0.632 276,849 0.6216 2.94%
2012-12-19 0 0.680 0.670 0.680 0.680 0.680 60,000 40,800 0.6800 0.614 0.605 0.614 0.614 0.614 66,444 0.6141 -1.45%
2012-12-18 0 0.690 0.680 0.700 0.680 0.700 262,000 180,340 0.6883 0.623 0.614 0.632 0.614 0.632 290,138 0.6216 1.47%
2012-12-17 0 0.680 0.680 0.700 0.670 0.680 78,000 52,760 0.6764 0.614 0.614 0.632 0.605 0.614 86,377 0.6108 0.00%
2012-12-14 0 0.680 0.680 0.700 0.670 0.680 126,000 84,620 0.6716 0.614 0.614 0.632 0.605 0.614 139,532 0.6065 1.49%
2012-12-13 0 0.670 0.660 0.670 0.670 0.670 238,000 159,460 0.6700 0.605 0.596 0.605 0.605 0.605 263,560 0.6050 -1.47%
2012-12-12 0 0.680 0.680 0.690 0.670 0.690 244,000 164,920 0.6759 0.614 0.614 0.623 0.605 0.623 270,205 0.6104 3.03%
2012-12-11 0 0.660 0.660 0.680 0.650 0.650 6,000 3,900 0.6500 0.596 0.596 0.614 0.587 0.587 6,644 0.5870 -4.35%
2012-12-10 0 0.690 0.690 0.700 0.650 0.670 96,000 63,620 0.6627 0.623 0.623 0.632 0.587 0.605 106,310 0.5984 4.55%
2012-12-07 0 0.660 0.650 0.670 0.660 0.670 78,000 51,660 0.6623 0.596 0.587 0.605 0.596 0.605 86,377 0.5981 -1.49%
2012-12-06 0 0.670 0.660 0.670 0.660 0.670 126,000 84,020 0.6668 0.605 0.596 0.605 0.596 0.605 139,532 0.6022 0.00%
2012-12-05 0 0.670 0.660 0.670 0.660 0.670 452,000 298,340 0.6600 0.605 0.596 0.605 0.596 0.605 500,543 0.5960 1.52%
2012-12-04 0 0.660 0.660 0.670 0.660 0.670 190,000 125,740 0.6618 0.596 0.596 0.605 0.596 0.605 210,405 0.5976 -2.94%
2012-12-03 0 0.680 0.670 0.680 0.670 0.690 368,000 250,920 0.6818 0.614 0.605 0.614 0.605 0.623 407,522 0.6157 0.00%
2012-11-30 0 0.680 0.670 0.690 0.670 0.720 1,636,000 1,154,340 0.7056 0.614 0.605 0.623 0.605 0.650 1,811,700 0.6372 0.00%
2012-11-29 0 0.680 0.680 0.690 0.680 0.700 162,000 111,260 0.6868 0.614 0.614 0.623 0.614 0.632 179,398 0.6202 1.49%
2012-11-28 0 0.670 0.650 0.670 - - 0 0 - 0.605 0.587 0.605 - - 0 - -1.47%
2012-11-27 0 0.680 0.680 0.690 0.680 0.690 56,000 38,160 0.6814 0.614 0.614 0.623 0.614 0.623 62,014 0.6153 1.49%
2012-11-26 0 0.670 0.670 0.680 0.670 0.670 4,000 2,680 0.6700 0.605 0.605 0.614 0.605 0.605 4,430 0.6050 -1.47%
2012-11-23 0 0.680 0.670 0.680 0.680 0.690 24,000 16,400 0.6833 0.614 0.605 0.614 0.614 0.623 26,578 0.6171 -1.45%
2012-11-22 0 0.690 0.670 0.690 0.640 0.690 284,000 192,100 0.6764 0.623 0.605 0.623 0.578 0.623 314,500 0.6108 1.47%
2012-11-21 0 0.680 0.680 0.690 0.630 0.700 468,000 320,100 0.6840 0.614 0.614 0.623 0.569 0.632 518,261 0.6176 7.94%
2012-11-20 0 0.630 0.630 0.650 0.630 0.640 176,000 111,240 0.6320 0.569 0.569 0.587 0.569 0.578 194,902 0.5707 0.00%
2012-11-19 0 0.630 0.630 0.650 0.630 0.660 94,000 61,680 0.6562 0.569 0.569 0.587 0.569 0.596 104,095 0.5925 -3.08%
2012-11-16 0 0.650 0.630 0.670 0.650 0.660 40,000 26,160 0.6540 0.587 0.569 0.605 0.587 0.596 44,296 0.5906 0.00%
2012-11-15 0 0.650 0.640 0.650 0.640 0.650 92,000 58,780 0.6389 0.587 0.578 0.587 0.578 0.587 101,880 0.5770 1.56%
2012-11-14 0 0.640 0.640 0.660 0.630 0.630 58,000 36,540 0.6300 0.578 0.578 0.596 0.569 0.569 64,229 0.5689 0.00%
2012-11-13 0 0.640 0.630 0.650 0.610 0.640 440,000 277,600 0.6309 0.578 0.569 0.587 0.551 0.578 487,254 0.5697 -4.48%
2012-11-12 0 0.670 0.650 0.670 - - 0 0 - 0.605 0.587 0.605 - - 0 - 0.00%
2012-11-09 0 0.670 0.660 0.670 0.670 0.670 20,000 13,400 0.6700 0.605 0.596 0.605 0.605 0.605 22,148 0.6050 0.00%
2012-11-08 0 0.670 0.640 0.670 - - 0 0 - 0.605 0.578 0.605 - - 0 - -1.47%
2012-11-07 0 0.680 0.670 0.680 0.660 0.680 110,000 73,900 0.6718 0.614 0.605 0.614 0.596 0.614 121,814 0.6067 3.03%
2012-11-06 0 0.660 0.650 0.670 0.650 0.680 404,000 270,480 0.6695 0.596 0.587 0.605 0.587 0.614 447,388 0.6046 -1.49%
2012-11-05 0 0.670 0.660 0.670 0.650 0.670 160,000 106,640 0.6665 0.605 0.596 0.605 0.587 0.605 177,183 0.6019 1.52%
2012-11-02 0 0.660 0.660 0.680 0.660 0.660 152,000 101,320 0.6666 0.596 0.596 0.614 0.596 0.596 168,324 0.6019 0.00%
2012-11-01 0 0.660 0.660 0.680 0.660 0.680 70,000 46,800 0.6686 0.596 0.596 0.614 0.596 0.614 77,518 0.6037 0.00%
2012-10-31 0 0.660 0.660 0.680 0.660 0.660 88,000 59,080 0.6714 0.596 0.596 0.614 0.596 0.596 97,451 0.6063 1.54%
2012-10-30 0 0.650 0.630 0.660 0.650 0.660 140,000 91,700 0.6550 0.587 0.569 0.596 0.587 0.596 155,035 0.5915 0.00%
2012-10-29 0 0.650 0.650 0.670 0.650 0.660 50,000 32,700 0.6540 0.587 0.587 0.605 0.587 0.596 55,370 0.5906 -2.99%
2012-10-26 0 0.670 0.660 0.680 0.650 0.670 238,000 158,520 0.6661 0.605 0.596 0.614 0.587 0.605 263,560 0.6015 -1.47%
2012-10-25 0 0.680 0.670 0.690 0.670 0.700 136,000 92,820 0.6825 0.614 0.605 0.623 0.605 0.632 150,606 0.6163 -2.86%
2012-10-24 0 0.700 0.680 0.700 0.660 0.700 1,014,000 684,720 0.6753 0.632 0.614 0.632 0.596 0.632 1,122,900 0.6098 0.00%
2012-10-22 0 0.700 0.700 0.710 0.680 0.740 530,000 376,900 0.7111 0.632 0.632 0.641 0.614 0.668 586,920 0.6422 1.45%
2012-10-19 0 0.690 0.690 0.700 0.670 0.720 1,022,000 705,540 0.6904 0.623 0.623 0.632 0.605 0.650 1,131,759 0.6234 2.99%
2012-10-18 0 0.670 0.660 0.670 0.650 0.670 224,000 148,000 0.6607 0.605 0.596 0.605 0.587 0.605 248,057 0.5966 1.52%
2012-10-17 0 0.660 0.650 0.660 0.650 0.660 62,000 40,320 0.6503 0.596 0.587 0.596 0.587 0.596 68,659 0.5873 1.54%
2012-10-16 0 0.650 0.650 0.660 0.640 0.650 126,000 81,780 0.6490 0.587 0.587 0.596 0.578 0.587 139,532 0.5861 1.56%
2012-10-15 0 0.640 0.640 0.650 0.640 0.650 114,000 73,880 0.6481 0.578 0.578 0.587 0.578 0.587 126,243 0.5852 0.00%
2012-10-12 0 0.640 0.630 0.640 0.640 0.650 128,000 82,520 0.6447 0.578 0.569 0.578 0.578 0.587 141,747 0.5822 -1.54%
2012-10-11 0 0.650 0.650 0.660 0.640 0.650 340,000 220,020 0.6471 0.587 0.587 0.596 0.578 0.587 376,515 0.5844 -1.52%
2012-10-10 0 0.660 0.660 0.670 0.650 0.650 6,000 3,900 0.6500 0.596 0.596 0.605 0.587 0.587 6,644 0.5870 1.54%
2012-10-09 0 0.650 0.640 0.650 0.640 0.650 6,000 3,860 0.6433 0.587 0.578 0.587 0.578 0.587 6,644 0.5809 0.00%
2012-10-08 0 0.650 0.630 0.650 0.640 0.660 166,000 107,040 0.6448 0.587 0.569 0.587 0.578 0.596 183,828 0.5823 1.56%
2012-10-05 0 0.640 0.640 0.660 0.630 0.670 884,000 577,660 0.6535 0.578 0.578 0.596 0.569 0.605 978,938 0.5901 1.59%
2012-10-04 0 0.630 0.630 0.640 0.630 0.630 92,000 57,960 0.6300 0.569 0.569 0.578 0.569 0.569 101,880 0.5689 0.00%
2012-10-03 0 0.630 0.630 0.640 0.620 0.640 392,000 248,540 0.6340 0.569 0.569 0.578 0.560 0.578 434,099 0.5725 3.28%
2012-09-28 0 0.610 0.610 0.620 0.610 0.610 136,000 82,960 0.6100 0.551 0.551 0.560 0.551 0.551 150,606 0.5508 1.67%
2012-09-27 0 0.600 0.600 0.620 0.600 0.610 108,000 65,700 0.6083 0.542 0.542 0.560 0.542 0.551 119,599 0.5493 -1.64%
2012-09-26 0 0.610 0.610 0.620 0.600 0.610 64,000 38,900 0.6078 0.551 0.551 0.560 0.542 0.551 70,873 0.5489 1.67%
2012-09-25 0 0.600 0.590 0.610 0.600 0.610 516,000 312,880 0.6064 0.542 0.533 0.551 0.542 0.551 571,416 0.5476 -3.23%
2012-09-24 0 0.620 0.620 0.630 0.610 0.620 136,000 84,020 0.6178 0.560 0.560 0.569 0.551 0.560 150,606 0.5579 3.33%
2012-09-21 0 0.600 0.600 0.610 0.580 0.620 84,000 49,460 0.5888 0.542 0.542 0.551 0.524 0.560 93,021 0.5317 0.00%
2012-09-20 0 0.600 0.590 0.610 0.590 0.600 142,000 84,500 0.5951 0.542 0.533 0.551 0.533 0.542 157,250 0.5374 1.69%
2012-09-19 0 0.590 0.590 0.630 0.590 0.590 8,000 4,720 0.5900 0.533 0.533 0.569 0.533 0.533 8,859 0.5328 0.00%
2012-09-18 0 0.590 0.570 0.590 0.590 0.640 382,000 230,620 0.6037 0.533 0.515 0.533 0.533 0.578 423,025 0.5452 -4.84%
2012-09-17 0 0.620 0.620 0.650 0.580 0.650 894,000 551,980 0.6174 0.560 0.560 0.587 0.524 0.587 990,012 0.5575 5.08%
2012-09-14 0 0.590 0.570 0.590 0.540 0.600 620,000 352,240 0.5681 0.533 0.515 0.533 0.488 0.542 686,586 0.5130 7.27%
2012-09-13 0 0.550 0.540 0.560 0.540 0.570 48,000 26,260 0.5471 0.497 0.488 0.506 0.488 0.515 53,155 0.4940 0.00%
2012-09-12 0 0.550 0.540 0.560 0.520 0.550 122,000 65,600 0.5377 0.497 0.488 0.506 0.470 0.497 135,102 0.4856 3.77%
2012-09-11 0 0.530 0.530 0.540 0.510 0.540 62,000 32,520 0.5245 0.479 0.479 0.488 0.461 0.488 68,659 0.4736 -1.85%
2012-09-10 0 0.540 0.530 0.540 0.510 0.540 236,000 122,800 0.5203 0.488 0.479 0.488 0.461 0.488 261,345 0.4699 -1.82%
2012-09-07 0 0.550 0.530 0.550 0.510 0.550 78,000 41,040 0.5262 0.497 0.479 0.497 0.461 0.497 86,377 0.4751 10.00%
2012-09-06 0 0.500 0.500 0.520 0.500 0.520 10,000 5,120 0.5120 0.452 0.452 0.470 0.452 0.470 11,074 0.4623 -3.85%
2012-09-05 0 0.520 0.520 0.530 0.510 0.520 70,000 35,900 0.5129 0.470 0.470 0.479 0.461 0.470 77,518 0.4631 -1.89%
2012-09-04 0 0.530 0.520 0.550 - - 30,000 15,900 0.5300 0.479 0.470 0.497 - - 33,222 0.4786 0.00%
2012-09-03 0 0.530 0.520 0.550 0.520 0.550 178,000 94,620 0.5316 0.479 0.470 0.497 0.470 0.497 197,116 0.4800 -3.64%
2012-08-31 0 0.550 0.540 0.560 0.550 0.550 14,000 7,700 0.5500 0.497 0.488 0.506 0.497 0.497 15,504 0.4967 1.85%
2012-08-30 0 0.540 0.540 0.560 0.540 0.540 40,000 21,600 0.5400 0.488 0.488 0.506 0.488 0.488 44,296 0.4876 0.47%
2012-08-29 0 0.550 0.550 0.580 - - 40,000 22,000 0.5500 0.485 0.485 0.512 - - 45,326 0.4854 0.00%
2012-08-28 0 0.550 0.550 0.570 0.550 0.550 10,000 5,500 0.5500 0.485 0.485 0.503 0.485 0.485 11,331 0.4854 0.00%
2012-08-27 0 0.550 0.550 0.580 0.550 0.590 36,000 20,720 0.5756 0.485 0.485 0.512 0.485 0.521 40,793 0.5079 -3.51%
2012-08-24 0 0.570 0.550 0.580 0.550 0.570 12,000 6,740 0.5617 0.503 0.485 0.512 0.485 0.503 13,598 0.4957 1.79%
2012-08-23 0 0.560 0.560 0.570 0.550 0.560 82,000 45,420 0.5539 0.494 0.494 0.503 0.485 0.494 92,918 0.4888 0.00%
2012-08-22 0 0.560 0.560 0.570 0.560 0.580 40,000 22,800 0.5700 0.494 0.494 0.503 0.494 0.512 45,326 0.5030 -3.45%
2012-08-21 0 0.580 0.580 0.590 0.570 0.570 4,000 2,280 0.5700 0.512 0.512 0.521 0.503 0.503 4,533 0.5030 1.75%
2012-08-20 0 0.570 0.570 0.580 0.570 0.570 36,000 20,520 0.5700 0.503 0.503 0.512 0.503 0.503 40,793 0.5030 -1.72%
2012-08-17 0 0.580 0.580 0.590 0.550 0.560 14,000 7,740 0.5529 0.512 0.512 0.521 0.485 0.494 15,864 0.4879 5.45%
2012-08-16 0 0.550 0.550 0.570 0.540 0.560 290,000 159,520 0.5501 0.485 0.485 0.503 0.477 0.494 328,613 0.4854 -6.78%
2012-08-15 0 0.590 0.580 0.590 0.580 0.630 342,000 204,320 0.5974 0.521 0.512 0.521 0.512 0.556 387,537 0.5272 0.00%
2012-08-14 0 0.590 0.560 0.590 0.560 0.600 166,000 93,820 0.5652 0.521 0.494 0.521 0.494 0.529 188,103 0.4988 1.72%
2012-08-13 0 0.580 0.550 0.580 0.550 0.580 46,000 25,820 0.5613 0.512 0.485 0.512 0.485 0.512 52,125 0.4953 3.57%
2012-08-10 0 0.560 0.550 0.570 0.560 0.580 78,000 44,340 0.5685 0.494 0.485 0.503 0.494 0.512 88,386 0.5017 -5.08%
2012-08-09 0 0.590 0.560 0.600 0.540 0.590 266,000 151,860 0.5709 0.521 0.494 0.529 0.477 0.521 301,418 0.5038 7.27%
2012-08-08 0 0.550 0.550 0.570 0.550 0.570 114,000 64,560 0.5663 0.485 0.485 0.503 0.485 0.503 129,179 0.4998 -1.79%
2012-08-07 0 0.560 0.540 0.560 0.530 0.560 186,000 104,060 0.5595 0.494 0.477 0.494 0.468 0.494 210,766 0.4937 3.70%
2012-08-06 0 0.540 0.540 0.550 0.530 0.550 216,000 117,100 0.5421 0.477 0.477 0.485 0.468 0.485 244,760 0.4784 0.00%
2012-08-03 0 0.540 0.520 0.540 0.520 0.540 98,000 51,080 0.5212 0.477 0.459 0.477 0.459 0.477 111,049 0.4600 3.85%
2012-08-02 0 0.520 0.520 0.540 0.520 0.530 46,000 23,940 0.5204 0.459 0.459 0.477 0.459 0.468 52,125 0.4593 -5.45%
2012-08-01 0 0.550 0.550 0.570 0.540 0.540 100,000 54,000 0.5400 0.485 0.485 0.503 0.477 0.477 113,315 0.4765 -1.79%
2012-07-31 0 0.560 0.520 0.560 0.560 0.560 26,000 14,360 0.5523 0.494 0.459 0.494 0.494 0.494 29,462 0.4874 1.82%
2012-07-30 0 0.550 0.500 0.550 0.530 0.550 72,000 38,360 0.5328 0.485 0.441 0.485 0.468 0.485 81,587 0.4702 5.77%
2012-07-27 0 0.520 0.510 0.530 - - 0 0 - 0.459 0.450 0.468 - - 0 - 0.00%
2012-07-26 0 0.520 0.520 0.540 0.520 0.540 178,000 93,380 0.5246 0.459 0.459 0.477 0.459 0.477 201,701 0.4630 0.00%
2012-07-25 0 0.520 0.520 0.550 0.520 0.550 42,000 22,440 0.5343 0.459 0.459 0.485 0.459 0.485 47,592 0.4715 -7.14%
2012-07-24 0 0.560 0.520 0.560 - - 0 0 - 0.494 0.459 0.494 - - 0 - 0.00%
2012-07-23 0 0.560 0.520 0.560 - - 0 0 - 0.494 0.459 0.494 - - 0 - -1.75%
2012-07-20 0 0.570 0.540 0.570 0.570 0.570 20,000 11,400 0.5700 0.503 0.477 0.503 0.503 0.503 22,663 0.5030 3.64%
2012-07-19 0 0.550 0.550 0.570 - - 0 0 - 0.485 0.485 0.503 - - 0 - 3.77%
2012-07-18 0 0.530 0.530 0.570 0.530 0.530 60,000 31,800 0.5300 0.468 0.468 0.503 0.468 0.468 67,989 0.4677 -3.64%
2012-07-17 0 0.550 0.530 0.570 - - 0 0 - 0.485 0.468 0.503 - - 0 - 0.00%
2012-07-16 0 0.550 0.530 0.550 0.530 0.560 242,000 131,940 0.5452 0.485 0.468 0.485 0.468 0.494 274,222 0.4811 -3.51%
2012-07-13 0 0.570 0.540 0.570 0.520 0.570 8,000 4,300 0.5375 0.503 0.477 0.503 0.459 0.503 9,065 0.4743 3.64%
2012-07-12 0 0.550 0.550 0.580 0.550 0.580 124,000 68,740 0.5544 0.485 0.485 0.512 0.485 0.512 140,511 0.4892 1.85%
2012-07-11 0 0.540 0.540 0.550 0.540 0.540 12,000 6,480 0.5400 0.477 0.477 0.485 0.477 0.477 13,598 0.4765 -1.82%
2012-07-10 0 0.550 0.550 0.570 0.540 0.550 36,000 19,520 0.5422 0.485 0.485 0.503 0.477 0.485 40,793 0.4785 0.00%
2012-07-09 0 0.550 0.550 0.580 0.550 0.590 190,000 110,820 0.5833 0.485 0.485 0.512 0.485 0.521 215,298 0.5147 -1.79%
2012-07-06 0 0.560 0.540 0.580 - - 0 0 - 0.494 0.477 0.512 - - 0 - 0.00%
2012-07-05 0 0.560 0.550 0.590 - - 0 0 - 0.494 0.485 0.521 - - 0 - 0.00%
2012-07-04 0 0.560 0.570 0.580 0.540 0.610 100,000 55,840 0.5584 0.494 0.503 0.512 0.477 0.538 113,315 0.4928 -3.45%
2012-07-03 0 0.580 0.550 0.580 0.550 0.580 58,000 32,020 0.5521 0.512 0.485 0.512 0.485 0.512 65,723 0.4872 0.00%
2012-06-29 0 0.580 0.560 0.580 0.540 0.580 24,000 13,300 0.5542 0.512 0.494 0.512 0.477 0.512 27,196 0.4890 5.45%
2012-06-28 0 0.550 0.520 0.590 0.520 0.570 40,000 22,020 0.5505 0.485 0.459 0.521 0.459 0.503 45,326 0.4858 1.85%
2012-06-27 0 0.540 0.540 0.570 0.540 0.540 4,000 2,160 0.5400 0.477 0.477 0.503 0.477 0.477 4,533 0.4765 1.89%
2012-06-26 0 0.530 0.530 0.540 0.530 0.550 34,000 18,280 0.5376 0.468 0.468 0.477 0.468 0.485 38,527 0.4745 -3.64%
2012-06-25 0 0.550 0.550 0.590 - - 0 0 - 0.485 0.485 0.521 - - 0 - 0.00%
2012-06-22 0 0.550 0.550 0.590 0.550 0.550 62,000 34,100 0.5500 0.485 0.485 0.521 0.485 0.485 70,255 0.4854 -3.51%
2012-06-21 0 0.570 0.550 0.580 0.570 0.570 20,000 11,400 0.5700 0.503 0.485 0.512 0.503 0.503 22,663 0.5030 0.00%
2012-06-20 0 0.570 0.550 0.570 0.570 0.570 136,000 77,520 0.5700 0.503 0.485 0.503 0.503 0.503 154,108 0.5030 0.00%
2012-06-19 0 0.570 0.570 0.590 0.550 0.570 5,444,000 3,210,700 0.5898 0.503 0.503 0.521 0.485 0.503 6,168,865 0.5205 3.64%
2012-06-18 0 0.550 0.550 0.560 0.540 0.550 260,000 141,000 0.5423 0.485 0.485 0.494 0.477 0.485 294,619 0.4786 -3.51%
2012-06-15 0 0.570 0.540 0.570 0.570 0.570 114,000 64,420 0.5651 0.503 0.477 0.503 0.503 0.503 129,179 0.4987 3.64%
2012-06-14 0 0.550 0.520 0.550 - - 0 0 - 0.485 0.459 0.485 - - 0 - -3.51%
2012-06-13 0 0.570 0.570 0.600 0.550 0.550 14,000 7,580 0.5414 0.503 0.503 0.529 0.485 0.485 15,864 0.4778 3.64%
2012-06-12 0 0.550 0.540 0.610 0.500 0.550 172,000 93,020 0.5408 0.485 0.477 0.538 0.441 0.485 194,902 0.4773 1.85%
2012-06-11 0 0.540 0.510 0.540 0.540 0.550 8,000 4,340 0.5425 0.477 0.450 0.477 0.477 0.485 9,065 0.4788 -3.57%
2012-06-08 0 0.560 0.520 0.560 - - 0 0 - 0.494 0.459 0.494 - - 0 - 0.00%
2012-06-07 0 0.560 0.560 0.580 0.560 0.560 4,000 2,240 0.5600 0.494 0.494 0.512 0.494 0.494 4,533 0.4942 3.70%
2012-06-06 0 0.540 0.540 0.580 - - 0 0 - 0.477 0.477 0.512 - - 0 - 0.00%
2012-06-05 0 0.540 0.520 0.600 - - 0 0 - 0.477 0.459 0.529 - - 0 - 0.00%
2012-06-04 0 0.540 0.540 0.570 0.540 0.590 4,000 2,260 0.5650 0.477 0.477 0.503 0.477 0.521 4,533 0.4986 0.00%
2012-06-01 0 0.540 0.540 0.550 0.540 0.540 96,000 51,840 0.5400 0.477 0.477 0.485 0.477 0.477 108,782 0.4765 0.00%
2012-05-31 0 0.540 0.540 0.590 0.520 0.540 272,000 146,560 0.5388 0.477 0.477 0.521 0.459 0.477 308,217 0.4755 0.00%
2012-05-30 0 0.540 0.520 0.570 0.540 0.540 90,000 48,600 0.5400 0.477 0.459 0.503 0.477 0.477 101,983 0.4765 0.00%
2012-05-29 0 0.540 0.540 0.570 0.540 0.550 316,000 170,840 0.5406 0.477 0.477 0.503 0.477 0.485 358,075 0.4771 -1.82%
2012-05-28 0 0.550 0.550 0.580 0.550 0.560 162,000 90,360 0.5578 0.485 0.485 0.512 0.485 0.494 183,570 0.4922 -1.79%
2012-05-25 0 0.560 0.550 0.560 0.540 0.570 50,000 27,700 0.5540 0.494 0.485 0.494 0.477 0.503 56,657 0.4889 1.82%
2012-05-24 0 0.550 0.520 0.580 0.550 0.560 400,000 223,000 0.5575 0.485 0.459 0.512 0.485 0.494 453,260 0.4920 -1.79%
2012-05-23 0 0.560 0.550 0.560 0.550 0.580 214,000 120,840 0.5647 0.494 0.485 0.494 0.485 0.512 242,494 0.4983 0.00%
2012-05-22 0 0.560 0.550 0.610 0.560 0.580 234,000 133,680 0.5713 0.494 0.485 0.538 0.494 0.512 265,157 0.5042 0.00%
2012-05-21 0 0.560 0.560 0.590 0.560 0.580 56,000 32,080 0.5729 0.494 0.494 0.521 0.494 0.512 63,456 0.5055 -5.08%
2012-05-18 0 0.590 0.580 0.590 0.580 0.590 4,182,000 2,586,660 0.6185 0.521 0.512 0.521 0.512 0.521 4,738,831 0.5458 -1.67%
2012-05-17 0 0.600 0.600 0.700 0.590 0.610 302,000 181,620 0.6014 0.529 0.529 0.618 0.521 0.538 342,211 0.5307 -1.64%
2012-05-16 0 0.610 0.610 0.650 0.580 0.610 276,000 164,980 0.5978 0.538 0.538 0.574 0.512 0.538 312,749 0.5275 -1.61%
2012-05-15 0 0.620 0.610 0.640 0.600 0.620 106,000 65,140 0.6145 0.547 0.538 0.565 0.529 0.547 120,114 0.5423 1.64%
2012-05-14 0 0.610 0.610 0.640 0.610 0.610 70,000 42,700 0.6100 0.538 0.538 0.565 0.538 0.538 79,320 0.5383 0.00%
2012-05-11 0 0.610 0.610 0.630 0.610 0.690 54,000 34,220 0.6337 0.538 0.538 0.556 0.538 0.609 61,190 0.5592 0.00%
2012-05-10 0 0.610 0.610 0.630 0.610 0.630 80,000 50,240 0.6280 0.538 0.538 0.556 0.538 0.556 90,652 0.5542 -3.17%
2012-05-09 0 0.630 0.620 0.630 0.630 0.630 50,000 31,500 0.6300 0.556 0.547 0.556 0.556 0.556 56,657 0.5560 0.00%
2012-05-08 0 0.630 0.620 0.630 0.620 0.630 208,000 129,920 0.6246 0.556 0.547 0.556 0.547 0.556 235,695 0.5512 -1.56%
2012-05-07 0 0.640 0.620 0.660 - - 0 0 - 0.565 0.547 0.582 - - 0 - 0.00%
2012-05-04 0 0.640 0.640 0.660 0.640 0.650 438,000 283,640 0.6476 0.565 0.565 0.582 0.565 0.574 496,319 0.5715 -4.48%
2012-05-03 0 0.670 0.640 0.670 - - 2,000 1,380 0.6900 0.591 0.565 0.591 - - 2,266 0.6089 -1.47%
2012-05-02 0 0.680 0.650 0.680 0.680 0.680 56,000 37,680 0.6729 0.600 0.574 0.600 0.600 0.600 63,456 0.5938 0.00%
2012-04-30 0 0.680 0.660 0.680 0.680 0.680 16,000 10,880 0.6800 0.600 0.582 0.600 0.600 0.600 18,130 0.6001 0.00%
2012-04-27 0 0.680 0.680 0.690 0.660 0.660 40,000 26,400 0.6600 0.600 0.600 0.609 0.582 0.582 45,326 0.5824 3.03%
2012-04-26 0 0.660 0.650 0.660 0.680 0.700 246,000 172,160 0.6998 0.582 0.574 0.582 0.600 0.618 278,755 0.6176 -2.94%
2012-04-25 0 0.680 0.660 0.680 0.680 0.700 88,000 60,760 0.6905 0.600 0.582 0.600 0.600 0.618 99,717 0.6093 4.62%
2012-04-24 0 0.650 0.640 0.710 0.640 0.650 32,000 20,600 0.6438 0.574 0.565 0.627 0.565 0.574 36,261 0.5681 0.00%
2012-04-23 0 0.650 0.650 0.660 0.650 0.660 196,000 127,900 0.6526 0.574 0.574 0.582 0.574 0.582 222,097 0.5759 -2.99%
2012-04-20 0 0.670 0.650 0.680 0.640 0.680 856,000 558,760 0.6528 0.591 0.574 0.600 0.565 0.600 969,976 0.5761 3.08%
2012-04-19 0 0.650 0.640 0.650 0.650 0.650 766,000 497,900 0.6500 0.574 0.565 0.574 0.574 0.574 867,992 0.5736 0.00%
2012-04-18 0 0.650 0.650 0.660 0.640 0.650 54,000 34,660 0.6419 0.574 0.574 0.582 0.565 0.574 61,190 0.5664 1.56%
2012-04-17 0 0.640 0.640 0.670 0.640 0.680 294,000 195,660 0.6655 0.565 0.565 0.591 0.565 0.600 333,146 0.5873 -5.88%
2012-04-16 0 0.680 0.660 0.680 - - 0 0 - 0.600 0.582 0.600 - - 0 - 0.00%
2012-04-13 0 0.680 0.660 0.680 0.650 0.680 84,000 55,700 0.6631 0.600 0.582 0.600 0.574 0.600 95,185 0.5852 3.03%
2012-04-12 0 0.660 0.660 0.680 0.630 0.680 36,000 23,980 0.6661 0.582 0.582 0.600 0.556 0.600 40,793 0.5878 3.13%
2012-04-11 0 0.640 0.640 0.660 0.640 0.660 36,000 23,080 0.6411 0.565 0.565 0.582 0.565 0.582 40,793 0.5658 -4.48%
2012-04-10 0 0.670 0.670 0.680 0.670 0.670 20,000 13,400 0.6700 0.591 0.591 0.600 0.591 0.591 22,663 0.5913 -1.47%
2012-04-05 0 0.680 0.680 0.690 0.670 0.680 214,000 145,200 0.6785 0.600 0.600 0.609 0.591 0.600 242,494 0.5988 -1.45%
2012-04-03 0 0.690 0.680 0.690 0.680 0.690 426,000 292,400 0.6864 0.609 0.600 0.609 0.600 0.609 482,722 0.6057 1.47%
2012-04-02 0 0.680 0.680 0.690 0.680 0.690 130,000 88,420 0.6802 0.600 0.600 0.609 0.600 0.609 147,309 0.6002 -1.45%
2012-03-30 0 0.690 0.690 0.700 0.690 0.690 92,000 63,480 0.6900 0.609 0.609 0.618 0.609 0.609 104,250 0.6089 0.00%
2012-03-29 0 0.690 0.680 0.690 0.690 0.690 74,000 51,060 0.6900 0.609 0.600 0.609 0.609 0.609 83,853 0.6089 -1.43%
2012-03-28 0 0.700 0.690 0.720 0.700 0.700 10,000 7,000 0.7000 0.618 0.609 0.635 0.618 0.618 11,331 0.6177 -4.11%
2012-03-27 0 0.730 0.730 0.740 0.680 0.760 72,000 50,480 0.7011 0.644 0.644 0.653 0.600 0.671 81,587 0.6187 7.35%
2012-03-26 0 0.680 0.680 0.700 0.680 0.680 124,000 84,320 0.6800 0.600 0.600 0.618 0.600 0.600 140,511 0.6001 0.00%
2012-03-23 0 0.680 0.680 0.700 0.680 0.690 46,000 31,700 0.6891 0.600 0.600 0.618 0.600 0.609 52,125 0.6082 -2.86%
2012-03-22 0 0.700 0.700 0.720 0.700 0.710 286,000 200,400 0.7007 0.618 0.618 0.635 0.618 0.627 324,081 0.6184 -2.78%
2012-03-21 0 0.720 0.710 0.720 0.710 0.720 292,000 208,760 0.7149 0.635 0.627 0.635 0.627 0.635 330,880 0.6309 0.00%
2012-03-20 0 0.720 0.720 0.730 0.710 0.750 284,000 206,420 0.7268 0.635 0.635 0.644 0.627 0.662 321,814 0.6414 -4.00%
2012-03-19 0 0.750 0.750 0.760 0.720 0.750 122,000 89,660 0.7349 0.662 0.662 0.671 0.635 0.662 138,244 0.6486 0.00%
2012-03-16 0 0.750 0.750 0.760 0.740 0.780 776,000 582,440 0.7506 0.662 0.662 0.671 0.653 0.688 879,324 0.6624 -3.85%
2012-03-15 0 0.780 0.770 0.780 0.780 0.790 294,000 230,140 0.7828 0.688 0.680 0.688 0.688 0.697 333,146 0.6908 -3.70%
2012-03-14 0 0.810 0.810 0.820 0.790 0.830 474,000 384,400 0.8110 0.715 0.715 0.724 0.697 0.732 537,113 0.7157 0.00%
2012-03-13 0 0.810 0.780 0.810 0.780 0.820 358,000 285,660 0.7979 0.715 0.688 0.715 0.688 0.724 405,667 0.7042 1.25%
2012-03-12 0 0.800 0.810 0.820 0.780 0.810 164,000 130,520 0.7959 0.706 0.715 0.724 0.688 0.715 185,836 0.7023 2.56%
2012-03-09 0 0.780 0.780 0.790 0.780 0.800 354,000 279,640 0.7899 0.688 0.688 0.697 0.688 0.706 401,135 0.6971 -1.27%
2012-03-08 0 0.790 0.790 0.800 0.780 0.800 946,000 745,320 0.7879 0.697 0.697 0.706 0.688 0.706 1,071,959 0.6953 -1.25%
2012-03-07 0 0.800 0.800 0.810 0.780 0.810 746,000 588,000 0.7882 0.706 0.706 0.715 0.688 0.715 845,329 0.6956 -1.23%
2012-03-06 0 0.810 0.800 0.840 0.800 0.840 664,000 546,300 0.8227 0.715 0.706 0.741 0.706 0.741 752,411 0.7261 -3.57%
2012-03-05 0 0.840 0.840 0.850 0.840 0.860 292,000 248,240 0.8501 0.741 0.741 0.750 0.741 0.759 330,880 0.7502 -2.33%
2012-03-02 0 0.860 0.860 0.870 0.840 0.870 770,000 656,480 0.8526 0.759 0.759 0.768 0.741 0.768 872,525 0.7524 3.61%
2012-03-01 0 0.830 0.830 0.840 0.830 0.880 500,000 427,220 0.8544 0.732 0.732 0.741 0.732 0.777 566,575 0.7540 -3.49%
2012-02-29 0 0.860 0.850 0.860 0.820 0.900 1,504,000 1,301,060 0.8651 0.759 0.750 0.759 0.724 0.794 1,704,257 0.7634 6.17%
2012-02-28 0 0.810 0.810 0.820 0.800 0.810 94,000 75,340 0.8015 0.715 0.715 0.724 0.706 0.715 106,516 0.7073 0.00%
2012-02-27 0 0.810 0.810 0.830 0.800 0.830 176,000 142,260 0.8083 0.715 0.715 0.732 0.706 0.732 199,434 0.7133 -2.41%
2012-02-24 0 0.830 0.820 0.830 0.830 0.830 126,000 104,580 0.8300 0.732 0.724 0.732 0.732 0.732 142,777 0.7325 0.00%
2012-02-23 0 0.830 0.820 0.830 0.780 0.840 80,000 65,040 0.8130 0.732 0.724 0.732 0.688 0.741 90,652 0.7175 0.00%
2012-02-22 0 0.830 0.830 0.840 0.810 0.830 518,000 424,080 0.8187 0.732 0.732 0.741 0.715 0.732 586,971 0.7225 3.75%
2012-02-21 0 0.800 0.800 0.810 0.790 0.810 400,000 318,660 0.7967 0.706 0.706 0.715 0.697 0.715 453,260 0.7030 -1.23%
2012-02-20 0 0.810 0.810 0.820 0.800 0.840 804,000 657,380 0.8176 0.715 0.715 0.724 0.706 0.741 911,052 0.7216 -4.71%
2012-02-17 0 0.850 0.830 0.850 0.830 0.860 268,000 226,720 0.8460 0.750 0.732 0.750 0.732 0.759 303,684 0.7466 1.19%
2012-02-16 0 0.840 0.830 0.840 0.830 0.840 92,000 77,040 0.8374 0.741 0.732 0.741 0.732 0.741 104,250 0.7390 -2.33%
2012-02-15 0 0.860 0.850 0.860 0.830 0.860 44,000 36,920 0.8391 0.759 0.750 0.759 0.732 0.759 49,859 0.7405 3.61%
2012-02-14 0 0.830 0.810 0.830 0.800 0.840 300,000 246,160 0.8205 0.732 0.715 0.732 0.706 0.741 339,945 0.7241 -3.49%
2012-02-13 0 0.860 0.840 0.860 0.830 0.860 130,000 109,280 0.8406 0.759 0.741 0.759 0.732 0.759 147,309 0.7418 3.61%
2012-02-10 0 0.830 0.830 0.860 0.830 0.890 456,000 389,920 0.8551 0.732 0.732 0.759 0.732 0.785 516,716 0.7546 -5.68%
2012-02-09 0 0.880 0.870 0.880 0.810 0.880 1,118,000 957,080 0.8561 0.777 0.768 0.777 0.715 0.777 1,266,861 0.7555 6.02%
2012-02-08 0 0.830 0.830 0.840 0.730 0.840 618,000 505,580 0.8181 0.732 0.732 0.741 0.644 0.741 700,286 0.7220 3.75%
2012-02-07 0 0.800 0.800 0.810 0.780 0.800 538,000 426,380 0.7925 0.706 0.706 0.715 0.688 0.706 609,634 0.6994 -3.61%
2012-02-06 0 0.830 0.810 0.830 0.800 0.850 610,000 501,080 0.8214 0.732 0.715 0.732 0.706 0.750 691,221 0.7249 1.22%
2012-02-03 0 0.820 0.820 0.840 0.820 0.830 174,000 144,100 0.8282 0.724 0.724 0.741 0.724 0.732 197,168 0.7308 0.00%
2012-02-02 0 0.820 0.820 0.830 0.820 0.850 534,000 448,920 0.8407 0.724 0.724 0.732 0.724 0.750 605,102 0.7419 -1.20%
2012-02-01 0 0.830 0.820 0.830 0.810 0.840 734,000 606,100 0.8257 0.732 0.724 0.732 0.715 0.741 831,732 0.7287 3.75%
2012-01-31 0 0.800 0.800 0.810 0.750 0.800 820,000 643,920 0.7853 0.706 0.706 0.715 0.662 0.706 929,182 0.6930 6.67%
2012-01-30 0 0.750 0.750 0.760 0.740 0.790 462,000 348,900 0.7552 0.662 0.662 0.671 0.653 0.697 523,515 0.6665 2.74%
2012-01-27 0 0.730 0.730 0.750 0.720 0.750 424,000 311,860 0.7355 0.644 0.644 0.662 0.635 0.662 480,455 0.6491 -2.67%
2012-01-26 0 0.750 0.750 0.760 0.740 0.760 870,000 650,200 0.7474 0.662 0.662 0.671 0.653 0.671 985,840 0.6595 1.35%
2012-01-20 0 0.740 0.720 0.740 0.670 0.740 992,000 699,780 0.7054 0.653 0.635 0.653 0.591 0.653 1,124,084 0.6225 8.82%
2012-01-19 0 0.680 0.670 0.680 0.660 0.680 294,000 196,980 0.6700 0.600 0.591 0.600 0.582 0.600 333,146 0.5913 3.03%
2012-01-18 0 0.660 0.650 0.660 0.660 0.660 18,000 11,880 0.6600 0.582 0.574 0.582 0.582 0.582 20,397 0.5824 -1.49%
2012-01-17 0 0.670 0.660 0.670 0.660 0.670 166,000 109,660 0.6606 0.591 0.582 0.591 0.582 0.591 188,103 0.5830 6.35%
2012-01-16 0 0.630 0.630 0.660 0.630 0.630 54,000 34,020 0.6300 0.556 0.556 0.582 0.556 0.556 61,190 0.5560 -4.55%
2012-01-13 0 0.660 0.650 0.660 0.650 0.660 194,000 127,700 0.6582 0.582 0.574 0.582 0.574 0.582 219,831 0.5809 0.00%
2012-01-12 0 0.660 0.650 0.660 0.650 0.680 88,000 58,060 0.6598 0.582 0.574 0.582 0.574 0.600 99,717 0.5822 1.54%
2012-01-11 0 0.650 0.660 0.670 0.650 0.680 150,000 98,420 0.6561 0.574 0.582 0.591 0.574 0.600 169,972 0.5790 -1.52%
2012-01-10 0 0.660 0.660 0.670 0.630 0.700 354,000 236,920 0.6693 0.582 0.582 0.591 0.556 0.618 401,135 0.5906 6.45%
2012-01-09 0 0.620 0.620 0.630 0.620 0.620 208,000 128,960 0.6200 0.547 0.547 0.556 0.547 0.547 235,695 0.5471 0.00%
2012-01-06 0 0.620 0.620 0.640 0.620 0.620 80,000 49,600 0.6200 0.547 0.547 0.565 0.547 0.547 90,652 0.5471 0.00%
2012-01-05 0 0.620 0.620 0.660 0.610 0.630 50,000 30,940 0.6188 0.547 0.547 0.582 0.538 0.556 56,657 0.5461 -1.59%
2012-01-04 0 0.630 0.630 0.650 0.630 0.640 66,000 42,180 0.6391 0.556 0.556 0.574 0.556 0.565 74,788 0.5640 -1.56%
2012-01-03 0 0.640 0.640 0.650 0.630 0.650 72,000 45,520 0.6322 0.565 0.565 0.574 0.556 0.574 81,587 0.5579 1.59%
2011-12-30 0 0.630 0.620 0.650 0.610 0.650 28,000 17,740 0.6336 0.556 0.547 0.574 0.538 0.574 31,728 0.5591 -1.56%
2011-12-29 0 0.640 0.630 0.680 0.600 0.640 104,000 64,700 0.6221 0.565 0.556 0.600 0.529 0.565 117,848 0.5490 1.59%
2011-12-28 0 0.630 0.630 0.640 0.610 0.640 34,000 21,560 0.6341 0.556 0.556 0.565 0.538 0.565 38,527 0.5596 -1.56%
2011-12-23 0 0.640 0.640 0.690 0.630 0.640 60,000 38,320 0.6387 0.565 0.565 0.609 0.556 0.565 67,989 0.5636 0.00%
2011-12-22 0 0.640 0.630 0.680 0.620 0.640 16,000 10,100 0.6313 0.565 0.556 0.600 0.547 0.565 18,130 0.5571 0.00%
2011-12-21 0 0.640 0.640 0.680 0.620 0.670 88,000 57,460 0.6530 0.565 0.565 0.600 0.547 0.591 99,717 0.5762 -1.54%
2011-12-20 0 0.650 0.640 0.670 0.620 0.650 20,000 12,940 0.6470 0.574 0.565 0.591 0.547 0.574 22,663 0.5710 0.00%
2011-12-19 0 0.650 0.640 0.650 0.650 0.660 30,000 19,600 0.6533 0.574 0.565 0.574 0.574 0.582 33,994 0.5766 -4.41%
2011-12-16 0 0.680 0.670 0.700 0.650 0.690 272,000 183,820 0.6758 0.600 0.591 0.618 0.574 0.609 308,217 0.5964 4.62%
2011-12-15 0 0.650 0.650 0.660 0.650 0.680 128,000 85,100 0.6648 0.574 0.574 0.582 0.574 0.600 145,043 0.5867 -4.41%
2011-12-14 0 0.680 0.680 0.700 0.660 0.680 236,000 160,280 0.6792 0.600 0.600 0.618 0.582 0.600 267,423 0.5993 -2.86%
2011-12-13 0 0.700 0.680 0.700 - - 0 0 - 0.618 0.600 0.618 - - 0 - -1.41%
2011-12-12 0 0.710 0.700 0.710 0.710 0.710 18,000 12,780 0.7100 0.627 0.618 0.627 0.627 0.627 20,397 0.6266 -1.39%
2011-12-09 0 0.720 0.700 0.730 0.680 0.720 214,000 150,580 0.7036 0.635 0.618 0.644 0.600 0.635 242,494 0.6210 -1.37%
2011-12-08 0 0.730 0.710 0.730 - - 0 0 - 0.644 0.627 0.644 - - 0 - 0.00%
2011-12-07 0 0.730 0.720 0.740 0.720 0.730 200,000 144,700 0.7235 0.644 0.635 0.653 0.635 0.644 226,630 0.6385 2.82%
2011-12-06 0 0.710 0.700 0.730 0.710 0.720 252,000 179,960 0.7141 0.627 0.618 0.644 0.627 0.635 285,554 0.6302 -4.05%
2011-12-05 0 0.740 0.730 0.740 0.720 0.740 320,000 234,800 0.7338 0.653 0.644 0.653 0.635 0.653 362,608 0.6475 4.23%
2011-12-02 0 0.710 0.710 0.730 0.700 0.730 536,000 381,820 0.7124 0.627 0.627 0.644 0.618 0.644 607,368 0.6286 -4.05%
2011-12-01 0 0.740 0.740 0.750 0.740 0.790 1,272,000 968,020 0.7610 0.653 0.653 0.662 0.653 0.697 1,441,366 0.6716 -3.90%
2011-11-30 0 0.770 0.760 0.770 0.760 0.780 70,000 53,920 0.7703 0.680 0.671 0.680 0.671 0.688 79,320 0.6798 -1.28%
2011-11-29 0 0.780 0.770 0.780 0.760 0.780 372,000 287,560 0.7730 0.688 0.680 0.688 0.671 0.688 421,532 0.6822 1.30%
2011-11-28 0 0.770 0.760 0.770 0.760 0.780 412,000 314,620 0.7636 0.680 0.671 0.680 0.671 0.688 466,858 0.6739 -1.28%
2011-11-25 0 0.780 0.760 0.780 0.780 0.800 20,000 15,800 0.7900 0.688 0.671 0.688 0.688 0.706 22,663 0.6972 -2.50%
2011-11-24 0 0.800 0.780 0.800 0.750 0.800 268,000 209,160 0.7804 0.706 0.688 0.706 0.662 0.706 303,684 0.6887 0.00%
2011-11-23 0 0.800 0.760 0.800 0.770 0.800 130,000 100,940 0.7765 0.706 0.671 0.706 0.680 0.706 147,309 0.6852 0.00%
2011-11-22 0 0.800 0.780 0.800 0.770 0.800 244,000 189,220 0.7755 0.706 0.688 0.706 0.680 0.706 276,488 0.6844 2.56%
2011-11-21 0 0.780 0.780 0.810 0.760 0.810 54,000 41,740 0.7730 0.688 0.688 0.715 0.671 0.715 61,190 0.6821 -3.70%
2011-11-18 0 0.810 0.810 0.840 0.790 0.850 372,000 301,240 0.8098 0.715 0.715 0.741 0.697 0.750 421,532 0.7146 -2.41%
2011-11-17 0 0.830 0.830 0.840 0.790 0.830 440,000 362,700 0.8243 0.732 0.732 0.741 0.697 0.732 498,586 0.7275 0.00%
2011-11-16 0 0.830 0.820 0.840 0.800 0.860 724,000 600,700 0.8297 0.732 0.724 0.741 0.706 0.759 820,400 0.7322 -4.60%
2011-11-15 0 0.870 0.870 0.880 0.870 0.910 452,000 402,940 0.8915 0.768 0.768 0.777 0.768 0.803 512,184 0.7867 -1.14%
2011-11-14 0 0.880 0.870 0.880 0.850 0.880 536,000 463,820 0.8653 0.777 0.768 0.777 0.750 0.777 607,368 0.7637 4.76%
2011-11-11 0 0.840 0.840 0.870 0.840 0.860 338,000 288,540 0.8537 0.741 0.741 0.768 0.741 0.759 383,004 0.7534 -2.33%
2011-11-10 0 0.860 0.860 0.870 0.840 0.880 1,098,000 941,980 0.8579 0.759 0.759 0.768 0.741 0.777 1,244,198 0.7571 -6.52%
2011-11-09 0 0.920 0.910 0.920 0.830 0.940 3,830,000 3,445,000 0.8995 0.812 0.803 0.812 0.732 0.830 4,339,962 0.7938 13.58%
2011-11-08 0 0.810 0.800 0.820 0.800 0.830 328,000 264,680 0.8070 0.715 0.706 0.724 0.706 0.732 371,673 0.7121 0.00%
2011-11-07 0 0.810 0.790 0.820 0.800 0.820 624,000 503,560 0.8070 0.715 0.697 0.724 0.706 0.724 707,085 0.7122 1.25%
2011-11-04 0 0.800 0.800 0.810 0.790 0.810 278,000 222,280 0.7996 0.706 0.706 0.715 0.697 0.715 315,016 0.7056 2.56%
2011-11-03 0 0.780 0.780 0.810 0.780 0.790 114,000 89,440 0.7846 0.688 0.688 0.715 0.688 0.697 129,179 0.6924 -3.70%
2011-11-02 0 0.810 0.810 0.820 0.760 0.820 506,000 401,200 0.7929 0.715 0.715 0.724 0.671 0.724 573,374 0.6997 0.00%
2011-11-01 0 0.810 0.800 0.820 0.800 0.820 336,000 271,980 0.8095 0.715 0.706 0.724 0.706 0.724 380,738 0.7143 -4.71%
2011-10-31 0 0.850 0.830 0.850 0.790 0.860 942,000 776,520 0.8243 0.750 0.732 0.750 0.697 0.759 1,067,427 0.7275 -1.16%
2011-10-28 0 0.860 0.860 0.870 0.800 0.920 2,402,000 2,055,760 0.8559 0.759 0.759 0.768 0.706 0.812 2,721,825 0.7553 8.86%
2011-10-27 0 0.790 0.790 0.810 0.750 0.810 1,212,000 963,600 0.7950 0.697 0.697 0.715 0.662 0.715 1,373,377 0.7016 6.76%
2011-10-26 0 0.740 0.710 0.740 0.710 0.750 92,000 67,180 0.7302 0.653 0.627 0.653 0.627 0.662 104,250 0.6444 1.37%
2011-10-25 0 0.730 0.730 0.740 0.720 0.760 234,000 173,360 0.7409 0.644 0.644 0.653 0.635 0.671 265,157 0.6538 -1.35%
2011-10-24 0 0.740 0.740 0.750 0.710 0.760 86,000 62,080 0.7219 0.653 0.653 0.662 0.627 0.671 97,451 0.6370 7.25%
2011-10-21 0 0.690 0.690 0.700 0.690 0.700 56,000 39,100 0.6982 0.609 0.609 0.618 0.609 0.618 63,456 0.6162 1.47%
2011-10-20 0 0.680 0.680 0.700 0.680 0.710 188,000 131,200 0.6979 0.600 0.600 0.618 0.600 0.627 213,032 0.6159 -5.56%
2011-10-19 0 0.720 0.700 0.730 0.700 0.720 24,000 16,880 0.7033 0.635 0.618 0.644 0.618 0.635 27,196 0.6207 4.35%
2011-10-18 0 0.690 0.680 0.690 0.690 0.720 358,000 251,480 0.7025 0.609 0.600 0.609 0.609 0.635 405,667 0.6199 -8.00%
2011-10-17 0 0.750 0.740 0.760 0.750 0.790 368,000 283,520 0.7704 0.662 0.653 0.671 0.662 0.697 416,999 0.6799 -1.32%
2011-10-14 0 0.760 0.760 0.770 0.760 0.780 272,000 209,440 0.7700 0.671 0.671 0.680 0.671 0.688 308,217 0.6795 -5.00%
2011-10-13 0 0.800 0.800 0.810 0.700 0.810 1,370,000 1,063,260 0.7761 0.706 0.706 0.715 0.618 0.715 1,552,415 0.6849 11.11%
2011-10-12 0 0.720 0.710 0.720 0.690 0.740 772,000 553,940 0.7175 0.635 0.627 0.635 0.609 0.653 874,791 0.6332 4.35%
2011-10-11 0 0.690 0.690 0.700 0.680 0.710 1,180,000 821,300 0.6960 0.609 0.609 0.618 0.600 0.627 1,337,116 0.6142 4.55%
2011-10-10 0 0.660 0.620 0.660 0.650 0.660 220,000 144,580 0.6572 0.582 0.547 0.582 0.574 0.582 249,293 0.5800 1.54%
2011-10-07 0 0.650 0.650 0.660 0.630 0.680 560,000 368,540 0.6581 0.574 0.574 0.582 0.556 0.600 634,564 0.5808 3.17%
2011-10-06 0 0.630 0.620 0.630 0.600 0.650 262,000 165,200 0.6305 0.556 0.547 0.556 0.529 0.574 296,885 0.5564 1.61%
2011-10-04 0 0.620 0.620 0.630 0.600 0.640 668,000 405,980 0.6078 0.547 0.547 0.556 0.529 0.565 756,944 0.5363 0.00%
2011-10-03 0 0.620 0.620 0.640 0.600 0.700 2,286,000 1,445,020 0.6321 0.547 0.547 0.565 0.529 0.618 2,590,379 0.5578 -18.42%
2011-09-30 0 0.760 0.750 0.760 0.760 0.780 256,000 196,700 0.7684 0.671 0.662 0.671 0.671 0.688 290,086 0.6781 -2.56%
2011-09-28 0 0.780 0.760 0.780 0.760 0.780 250,000 194,420 0.7777 0.688 0.671 0.688 0.671 0.688 283,287 0.6863 1.30%
2011-09-27 0 0.770 0.770 0.790 0.720 0.800 1,812,000 1,356,040 0.7484 0.680 0.680 0.697 0.635 0.706 2,053,267 0.6604 4.05%
2011-09-26 0 0.740 0.740 0.750 0.700 0.770 506,000 378,840 0.7487 0.653 0.653 0.662 0.618 0.680 573,374 0.6607 -7.50%
2011-09-23 0 0.800 0.800 0.820 0.760 0.820 436,000 337,760 0.7747 0.706 0.706 0.724 0.671 0.724 494,053 0.6837 -4.76%
2011-09-22 0 0.840 0.820 0.840 0.800 0.870 788,000 667,960 0.8477 0.741 0.724 0.741 0.706 0.768 892,922 0.7481 -6.67%
2011-09-21 0 0.900 0.890 0.910 0.880 0.900 222,000 197,020 0.8875 0.794 0.785 0.803 0.777 0.794 251,559 0.7832 1.12%
2011-09-20 0 0.890 0.890 0.900 0.850 0.940 806,000 711,580 0.8829 0.785 0.785 0.794 0.750 0.830 913,318 0.7791 -6.32%
2011-09-19 0 0.950 0.920 0.950 0.930 0.970 646,000 608,280 0.9416 0.838 0.812 0.838 0.821 0.856 732,015 0.8310 -4.04%
2011-09-16 0 0.990 0.990 1.000 0.970 1.000 346,000 340,600 0.9844 0.874 0.874 0.882 0.856 0.882 392,070 0.8687 1.02%
2011-09-15 0 0.980 0.970 0.980 0.970 1.000 432,000 425,240 0.9844 0.865 0.856 0.865 0.856 0.882 489,521 0.8687 -1.01%
2011-09-14 0 0.990 0.990 1.020 0.970 1.040 726,000 721,460 0.9937 0.874 0.874 0.900 0.856 0.918 822,666 0.8770 -3.88%
2011-09-12 0 1.030 1.030 1.040 1.010 1.030 532,000 541,900 1.0186 0.909 0.909 0.918 0.891 0.909 602,835 0.8989 -2.83%
2011-09-09 0 1.060 1.050 1.070 1.010 1.090 934,000 985,680 1.0553 0.935 0.927 0.944 0.891 0.962 1,058,362 0.9313 -4.50%
2011-09-08 0 1.110 1.100 1.110 1.090 1.110 46,000 50,280 1.0930 0.980 0.971 0.980 0.962 0.980 52,125 0.9646 0.00%
2011-09-07 0 1.110 1.110 1.120 1.070 1.140 700,000 785,680 1.1224 0.980 0.980 0.988 0.944 1.006 793,205 0.9905 1.83%
2011-09-06 0 1.090 1.070 1.100 1.050 1.100 502,000 541,420 1.0785 0.962 0.944 0.971 0.927 0.971 568,841 0.9518 0.93%
2011-09-05 0 1.080 1.080 1.090 1.050 1.090 390,000 419,060 1.0745 0.953 0.953 0.962 0.927 0.962 441,928 0.9483 -0.92%
2011-09-02 0 1.090 1.090 1.100 1.060 1.110 686,000 743,560 1.0839 0.962 0.962 0.971 0.935 0.980 777,340 0.9565 -2.68%
2011-09-01 0 1.120 1.130 1.140 1.120 1.200 932,000 1,057,380 1.1345 0.988 0.997 1.006 0.988 1.059 1,056,095 1.0012 -4.27%
2011-08-31 0 1.170 1.160 1.170 1.100 1.190 1,714,000 1,970,700 1.1498 1.033 1.024 1.033 0.971 1.050 1,942,218 1.0147 6.36%
2011-08-30 0 1.100 1.100 1.110 1.040 1.130 2,190,000 2,398,480 1.0952 0.971 0.971 0.980 0.918 0.997 2,481,597 0.9665 6.80%
2011-08-29 0 1.030 1.030 1.040 1.020 1.040 302,000 310,760 1.0290 0.909 0.909 0.918 0.900 0.918 342,211 0.9081 1.98%
2011-08-26 0 1.010 1.000 1.010 1.000 1.010 308,000 310,600 1.0084 0.891 0.882 0.891 0.882 0.891 349,010 0.8899 -2.88%
2011-08-25 0 1.040 1.020 1.050 1.030 1.050 384,000 397,980 1.0364 0.918 0.900 0.927 0.909 0.927 435,129 0.9146 4.00%
2011-08-24 0 1.040 1.030 1.040 1.030 1.060 366,000 379,200 1.0361 0.882 0.874 0.882 0.874 0.899 431,322 0.8792 -0.95%
2011-08-23 0 1.050 1.040 1.060 1.000 1.060 422,000 431,600 1.0227 0.891 0.882 0.899 0.849 0.899 497,317 0.8679 0.00%
2011-08-22 0 1.050 1.020 1.050 1.010 1.100 456,000 480,020 1.0527 0.891 0.866 0.891 0.857 0.933 537,385 0.8933 -0.94%
2011-08-19 0 1.060 1.050 1.090 1.060 1.130 458,000 495,500 1.0819 0.899 0.891 0.925 0.899 0.959 539,742 0.9180 -5.36%
2011-08-18 0 1.120 1.120 1.130 1.120 1.150 262,500 298,230 1.1361 0.950 0.950 0.959 0.950 0.976 309,350 0.9641 -3.45%
2011-08-17 0 1.160 1.150 1.160 1.140 1.170 558,000 642,340 1.1511 0.984 0.976 0.984 0.967 0.993 657,589 0.9768 0.87%
2011-08-16 0 1.150 1.140 1.160 1.130 1.160 368,000 423,740 1.1515 0.976 0.967 0.984 0.959 0.984 433,679 0.9771 1.77%
2011-08-15 0 1.130 1.120 1.130 1.110 1.140 508,000 569,480 1.1210 0.959 0.950 0.959 0.942 0.967 598,665 0.9512 3.67%
2011-08-12 0 1.090 1.090 1.110 1.080 1.110 8,404,000 10,042,440 1.1950 0.925 0.925 0.942 0.916 0.942 9,903,907 1.0140 2.83%
2011-08-11 0 1.060 1.060 1.090 1.020 1.100 614,000 654,160 1.0654 0.899 0.899 0.925 0.866 0.933 723,584 0.9041 -3.64%
2011-08-10 0 1.100 1.080 1.110 1.080 1.150 686,000 762,260 1.1112 0.933 0.916 0.942 0.916 0.976 808,434 0.9429 0.92%
2011-08-09 0 1.090 1.090 1.120 1.000 1.130 1,048,000 1,114,680 1.0636 0.925 0.925 0.950 0.849 0.959 1,235,042 0.9025 -4.39%
2011-08-08 0 1.140 1.120 1.140 1.100 1.220 1,244,000 1,409,960 1.1334 0.967 0.950 0.967 0.933 1.035 1,466,023 0.9618 -6.56%
2011-08-05 0 1.220 1.220 1.230 1.210 1.250 1,492,000 1,828,460 1.2255 1.035 1.035 1.044 1.027 1.061 1,758,285 1.0399 -8.27%
2011-08-04 0 1.330 1.330 1.340 1.310 1.360 176,000 233,440 1.3264 1.129 1.129 1.137 1.112 1.154 207,412 1.1255 0.00%
2011-08-03 0 1.330 1.320 1.330 1.300 1.360 932,000 1,227,460 1.3170 1.129 1.120 1.129 1.103 1.154 1,098,339 1.1176 -1.48%
2011-08-02 0 1.350 1.340 1.350 1.340 1.380 508,000 686,180 1.3507 1.146 1.137 1.146 1.137 1.171 598,665 1.1462 -1.46%
2011-08-01 0 1.370 1.370 1.390 1.370 1.400 388,000 537,060 1.3842 1.163 1.163 1.179 1.163 1.188 457,248 1.1745 -0.72%
2011-07-29 0 1.380 1.380 1.400 1.370 1.390 274,000 378,540 1.3815 1.171 1.171 1.188 1.163 1.179 322,902 1.1723 -1.43%
2011-07-28 0 1.400 1.390 1.400 1.360 1.400 154,000 212,080 1.3771 1.188 1.179 1.188 1.154 1.188 181,485 1.1686 0.00%
2011-07-27 0 1.400 1.400 1.410 1.390 1.400 246,000 343,640 1.3969 1.188 1.188 1.196 1.179 1.188 289,905 1.1854 -0.71%
2011-07-26 0 1.410 1.410 1.420 1.370 1.430 474,000 665,020 1.4030 1.196 1.196 1.205 1.163 1.213 558,597 1.1905 1.44%
2011-07-25 0 1.390 1.380 1.390 1.380 1.440 1,364,000 1,920,280 1.4078 1.179 1.171 1.179 1.171 1.222 1,607,440 1.1946 -3.47%
2011-07-22 0 1.440 1.420 1.440 1.390 1.440 1,020,000 1,447,180 1.4188 1.222 1.205 1.222 1.179 1.222 1,202,045 1.2039 5.88%
2011-07-21 0 1.360 1.360 1.390 1.350 1.380 254,000 346,340 1.3635 1.154 1.154 1.179 1.146 1.171 299,333 1.1570 0.74%
2011-07-20 0 1.350 1.350 1.360 1.340 1.360 636,000 861,440 1.3545 1.146 1.146 1.154 1.137 1.154 749,510 1.1493 0.75%
2011-07-19 0 1.340 1.330 1.350 1.320 1.390 1,282,000 1,725,260 1.3458 1.137 1.129 1.146 1.120 1.179 1,510,805 1.1419 -3.60%
2011-07-18 0 1.390 1.390 1.410 1.390 1.440 874,000 1,233,520 1.4114 1.179 1.179 1.196 1.179 1.222 1,029,987 1.1976 -3.47%
2011-07-15 0 1.440 1.440 1.450 1.430 1.470 790,000 1,140,460 1.4436 1.222 1.222 1.230 1.213 1.247 930,996 1.2250 -1.37%
2011-07-14 0 1.460 1.450 1.460 1.440 1.480 356,000 519,840 1.4602 1.239 1.230 1.239 1.222 1.256 419,537 1.2391 -1.35%
2011-07-13 0 1.480 1.470 1.480 1.450 1.490 794,000 1,172,880 1.4772 1.256 1.247 1.256 1.230 1.264 935,709 1.2535 3.50%
2011-07-12 0 1.430 1.420 1.430 1.420 1.520 2,340,000 3,417,540 1.4605 1.213 1.205 1.213 1.205 1.290 2,757,632 1.2393 -8.33%
2011-07-11 0 1.560 1.550 1.560 1.550 1.610 1,448,000 2,270,400 1.5680 1.324 1.315 1.324 1.315 1.366 1,706,432 1.3305 -2.50%
2011-07-08 0 1.600 1.590 1.600 1.580 1.610 1,408,000 2,244,600 1.5942 1.358 1.349 1.358 1.341 1.366 1,659,293 1.3527 1.27%
2011-07-07 0 1.580 1.570 1.600 1.570 1.630 3,708,000 5,935,100 1.6006 1.341 1.332 1.358 1.332 1.383 4,369,787 1.3582 -3.07%
2011-07-06 0 1.630 1.630 1.640 1.620 1.660 2,854,000 4,648,660 1.6288 1.383 1.383 1.392 1.375 1.409 3,363,369 1.3821 -1.21%
2011-07-05 0 1.650 1.650 1.670 1.640 1.740 7,722,000 13,051,140 1.6901 1.400 1.400 1.417 1.392 1.476 9,100,187 1.4342 -0.60%
2011-07-04 0 1.660 1.650 1.660 1.580 1.690 16,280,000 26,456,680 1.6251 1.409 1.400 1.409 1.341 1.434 19,185,579 1.3790 -15.31%
2011-06-30 0 1.960 1.960 1.980 1.880 1.980 1,066,000 2,061,300 1.9337 1.663 1.663 1.680 1.595 1.680 1,256,255 1.6408 4.81%
2011-06-29 0 1.870 1.850 1.880 1.840 1.870 642,000 1,191,200 1.8555 1.587 1.570 1.595 1.561 1.587 756,581 1.5745 1.08%
2011-06-28 0 1.850 1.840 1.850 1.840 1.860 302,000 558,480 1.8493 1.570 1.561 1.570 1.561 1.578 355,900 1.5692 -0.54%
2011-06-27 0 1.860 1.850 1.860 1.830 1.890 638,000 1,183,220 1.8546 1.578 1.570 1.578 1.553 1.604 751,867 1.5737 1.64%
2011-06-24 0 1.830 1.830 1.860 1.820 1.870 734,000 1,354,460 1.8453 1.553 1.553 1.578 1.544 1.587 865,001 1.5658 1.67%
2011-06-23 0 1.800 1.800 1.830 1.770 1.830 146,000 263,300 1.8034 1.527 1.527 1.553 1.502 1.553 172,057 1.5303 1.12%
2011-06-22 0 1.780 1.760 1.810 1.780 1.840 502,000 907,460 1.8077 1.510 1.493 1.536 1.510 1.561 591,595 1.5339 -1.11%
2011-06-21 0 1.800 1.780 1.840 1.710 1.800 276,000 483,860 1.7531 1.527 1.510 1.561 1.451 1.527 325,259 1.4876 4.05%
2011-06-20 0 1.730 1.720 1.740 1.720 1.780 728,000 1,269,600 1.7440 1.468 1.460 1.476 1.460 1.510 857,930 1.4798 -1.70%
2011-06-17 0 1.760 1.750 1.760 1.740 1.830 626,000 1,117,440 1.7850 1.493 1.485 1.493 1.476 1.553 737,726 1.5147 -0.56%
2011-06-16 0 1.770 1.770 1.780 1.760 1.830 642,000 1,153,160 1.7962 1.502 1.502 1.510 1.493 1.553 756,581 1.5242 -4.32%
2011-06-15 0 1.850 1.840 1.850 1.830 1.920 578,000 1,075,900 1.8614 1.570 1.561 1.570 1.553 1.629 681,159 1.5795 -3.65%
2011-06-14 0 1.920 1.910 1.920 1.920 1.990 380,000 732,920 1.9287 1.629 1.621 1.629 1.629 1.689 447,821 1.6366 0.00%
2011-06-13 0 1.920 1.920 1.930 1.850 1.930 260,000 494,680 1.9026 1.629 1.629 1.638 1.570 1.638 306,404 1.6145 0.00%
2011-06-10 0 1.920 1.880 1.920 1.870 1.930 1,134,000 2,140,360 1.8874 1.629 1.595 1.629 1.587 1.638 1,336,391 1.6016 0.00%
2011-06-09 0 1.920 1.920 1.940 1.850 2.000 1,124,000 2,168,280 1.9291 1.629 1.629 1.646 1.570 1.697 1,324,606 1.6369 -4.00%
2011-06-08 0 2.000 2.000 2.020 2.000 2.030 400,000 803,580 2.0090 1.697 1.697 1.714 1.697 1.723 471,390 1.7047 -1.96%
2011-06-07 0 2.040 2.030 2.050 2.040 2.050 168,000 343,500 2.0446 1.731 1.723 1.740 1.731 1.740 197,984 1.7350 -1.92%
2011-06-03 0 2.080 2.050 2.080 2.050 2.090 84,000 172,980 2.0593 1.765 1.740 1.765 1.740 1.773 98,992 1.7474 0.00%
2011-06-02 0 2.080 2.060 2.080 2.040 2.090 318,000 652,740 2.0526 1.765 1.748 1.765 1.731 1.773 374,755 1.7418 -0.95%
2011-06-01 0 2.100 2.090 2.100 2.080 2.110 282,000 590,700 2.0947 1.782 1.773 1.782 1.765 1.790 332,330 1.7774 1.45%
2011-05-31 0 2.070 2.070 2.090 2.050 2.090 372,000 774,060 2.0808 1.757 1.757 1.773 1.740 1.773 438,393 1.7657 0.49%
2011-05-30 0 2.060 2.050 2.070 2.030 2.080 486,000 1,005,020 2.0679 1.748 1.740 1.757 1.723 1.765 572,739 1.7548 1.48%
2011-05-27 0 2.030 2.010 2.030 2.000 2.050 592,000 1,200,900 2.0285 1.723 1.706 1.723 1.697 1.740 697,657 1.7213 -0.98%
2011-05-26 0 2.050 2.030 2.060 2.000 2.070 324,000 659,800 2.0364 1.740 1.723 1.748 1.697 1.757 381,826 1.7280 1.99%
2011-05-25 0 2.010 2.000 2.020 1.970 2.060 822,000 1,657,280 2.0162 1.706 1.697 1.714 1.672 1.748 968,707 1.7108 -2.43%
2011-05-24 0 2.060 2.050 2.090 2.040 2.080 740,000 1,522,340 2.0572 1.748 1.740 1.773 1.731 1.765 872,072 1.7457 -1.44%
2011-05-23 0 2.090 2.070 2.080 2.060 2.100 608,000 1,261,560 2.0749 1.773 1.757 1.765 1.748 1.782 716,513 1.7607 -1.42%
2011-05-20 0 2.120 2.120 2.130 2.100 2.180 1,302,000 2,777,400 2.1332 1.799 1.799 1.807 1.782 1.850 1,534,375 1.8101 -1.85%
2011-05-19 0 2.160 2.160 2.180 2.160 2.190 454,000 982,940 2.1651 1.833 1.833 1.850 1.833 1.858 535,028 1.8372 0.00%
2011-05-18 0 2.160 2.160 2.180 2.150 2.220 378,000 824,200 2.1804 1.833 1.833 1.850 1.824 1.884 445,464 1.8502 0.00%
2011-05-17 0 2.160 2.160 2.180 2.150 2.180 360,000 780,900 2.1692 1.833 1.833 1.850 1.824 1.850 424,251 1.8407 -1.37%
2011-05-16 0 2.190 2.170 2.200 2.170 2.190 246,000 536,780 2.1820 1.858 1.841 1.867 1.841 1.858 289,905 1.8516 -0.45%
2011-05-13 0 2.200 2.200 2.210 2.170 2.200 516,000 1,123,980 2.1783 1.867 1.867 1.875 1.841 1.867 608,093 1.8484 0.46%
2011-05-12 0 2.190 2.190 2.200 2.180 2.220 564,000 1,235,500 2.1906 1.858 1.858 1.867 1.850 1.884 664,660 1.8588 -0.45%
2011-05-11 0 2.200 2.200 2.210 2.200 2.210 296,000 651,780 2.2020 1.867 1.867 1.875 1.867 1.875 348,829 1.8685 -0.90%
2011-05-09 0 2.220 2.220 2.230 2.190 2.240 236,000 524,080 2.2207 1.884 1.884 1.892 1.858 1.901 278,120 1.8844 0.00%
2011-05-06 0 2.220 2.220 2.230 2.180 2.220 468,000 1,028,600 2.1979 1.884 1.884 1.892 1.850 1.884 551,526 1.8650 0.91%
2011-05-05 0 2.200 2.200 2.210 2.190 2.240 226,000 499,320 2.2094 1.867 1.867 1.875 1.858 1.901 266,335 1.8748 0.00%
2011-05-04 0 2.200 2.200 2.210 2.200 2.220 1,026,000 2,263,080 2.2057 1.867 1.867 1.875 1.867 1.884 1,209,116 1.8717 -1.35%
2011-05-03 0 2.230 2.230 2.240 2.220 2.250 660,000 1,473,920 2.2332 1.892 1.892 1.901 1.884 1.909 777,794 1.8950 -0.89%
2011-04-29 0 2.250 2.240 2.260 2.230 2.260 1,310,000 2,938,040 2.2428 1.909 1.901 1.918 1.892 1.918 1,543,803 1.9031 -0.44%
2011-04-28 0 2.260 2.260 2.270 2.260 2.300 628,000 1,435,980 2.2866 1.918 1.918 1.926 1.918 1.952 740,083 1.9403 -1.31%
2011-04-27 0 2.290 2.290 2.300 2.290 2.340 722,000 1,664,000 2.3047 1.943 1.943 1.952 1.943 1.986 850,859 1.9557 -0.43%
2011-04-26 0 2.300 2.300 2.310 2.290 2.310 562,000 1,292,320 2.2995 1.952 1.952 1.960 1.943 1.960 662,303 1.9513 -0.43%
2011-04-21 0 2.310 2.300 2.310 2.290 2.350 1,208,000 2,801,100 2.3188 1.960 1.952 1.960 1.943 1.994 1,423,598 1.9676 0.43%
2011-04-20 0 2.300 2.300 2.310 2.280 2.310 1,004,000 2,303,140 2.2940 1.952 1.952 1.960 1.935 1.960 1,183,189 1.9466 0.88%
2011-04-19 0 2.280 2.280 2.290 2.260 2.300 408,000 933,340 2.2876 1.935 1.935 1.943 1.918 1.952 480,818 1.9412 -0.87%
2011-04-18 0 2.300 2.300 2.310 2.290 2.310 402,000 925,940 2.3033 1.952 1.952 1.960 1.943 1.960 473,747 1.9545 0.00%
2011-04-15 0 2.300 2.290 2.300 2.280 2.320 736,000 1,688,660 2.2944 1.952 1.943 1.952 1.935 1.969 867,358 1.9469 0.00%
2011-04-14 0 2.300 2.310 2.320 2.290 2.320 896,000 2,063,380 2.3029 1.952 1.960 1.969 1.943 1.969 1,055,914 1.9541 -0.86%
2011-04-13 0 2.320 2.300 2.320 2.270 2.340 988,000 2,274,040 2.3017 1.969 1.952 1.969 1.926 1.986 1,164,334 1.9531 1.75%
2011-04-12 0 2.280 2.280 2.310 2.280 2.320 1,332,000 3,057,740 2.2956 1.935 1.935 1.960 1.935 1.969 1,569,729 1.9479 -2.56%
2011-04-11 0 2.340 2.340 2.350 2.280 2.370 2,772,000 6,490,560 2.3415 1.986 1.986 1.994 1.935 2.011 3,266,734 1.9869 1.30%
2011-04-08 0 2.310 2.310 2.320 2.270 2.340 1,442,000 3,336,300 2.3137 1.960 1.960 1.969 1.926 1.986 1,699,361 1.9633 1.32%
2011-04-07 0 2.280 2.280 2.290 2.260 2.290 646,000 1,471,920 2.2785 1.935 1.935 1.943 1.918 1.943 761,295 1.9334 0.88%
2011-04-06 0 2.260 2.250 2.260 2.240 2.270 854,000 1,923,700 2.2526 1.918 1.909 1.918 1.901 1.926 1,006,418 1.9114 -0.44%
2011-04-04 0 2.270 2.260 2.270 2.250 2.280 556,000 1,257,500 2.2617 1.926 1.918 1.926 1.909 1.935 655,232 1.9192 0.00%
2011-04-01 0 2.270 2.270 2.280 2.220 2.270 778,000 1,744,020 2.2417 1.926 1.926 1.935 1.884 1.926 916,854 1.9022 1.34%
2011-03-31 0 2.240 2.240 2.250 2.230 2.250 456,000 1,023,300 2.2441 1.901 1.901 1.909 1.892 1.909 537,385 1.9042 -0.44%
2011-03-30 0 2.250 2.250 2.270 2.230 2.280 700,000 1,574,200 2.2489 1.909 1.909 1.926 1.892 1.935 824,933 1.9083 0.00%
2011-03-29 0 2.250 2.240 2.250 2.230 2.260 580,000 1,299,920 2.2412 1.909 1.901 1.909 1.892 1.918 683,516 1.9018 0.00%
2011-03-28 0 2.250 2.250 2.260 2.240 2.300 632,000 1,420,980 2.2484 1.909 1.909 1.918 1.901 1.952 744,796 1.9079 -2.17%
2011-03-25 0 2.300 2.270 2.300 2.260 2.320 680,000 1,559,040 2.2927 1.952 1.926 1.952 1.918 1.969 801,363 1.9455 0.00%
2011-03-24 0 2.300 2.300 2.310 2.300 2.340 532,000 1,229,880 2.3118 1.952 1.952 1.960 1.952 1.986 626,949 1.9617 0.00%
2011-03-23 0 2.300 2.300 2.320 2.300 2.320 438,000 1,011,260 2.3088 1.952 1.952 1.969 1.952 1.969 516,172 1.9592 -0.86%
2011-03-22 0 2.320 2.310 2.320 2.310 2.340 862,000 2,000,620 2.3209 1.969 1.960 1.969 1.960 1.986 1,015,846 1.9694 0.87%
2011-03-21 0 2.300 2.300 2.320 2.300 2.380 2,106,000 4,897,600 2.3255 1.952 1.952 1.969 1.952 2.020 2,481,869 1.9734 0.88%
2011-03-18 0 2.280 2.270 2.280 2.160 2.280 1,024,000 2,290,580 2.2369 1.935 1.926 1.935 1.833 1.935 1,206,759 1.8981 5.56%
2011-03-17 0 2.160 2.150 2.170 2.140 2.240 2,786,000 6,047,160 2.1706 1.833 1.824 1.841 1.816 1.901 3,283,232 1.8418 -4.42%
2011-03-16 0 2.260 2.260 2.270 2.230 2.280 1,024,000 2,313,320 2.2591 1.918 1.918 1.926 1.892 1.935 1,206,759 1.9170 -0.44%
2011-03-15 0 2.270 2.270 2.300 2.240 2.390 1,420,000 3,238,680 2.2808 1.926 1.926 1.952 1.901 2.028 1,673,435 1.9353 -2.99%
2011-03-14 0 2.340 2.300 2.350 2.270 2.350 842,000 1,932,000 2.2945 1.986 1.952 1.994 1.926 1.994 992,276 1.9470 1.74%
2011-03-11 0 2.300 2.280 2.300 2.280 2.340 1,526,000 3,526,180 2.3107 1.952 1.935 1.952 1.935 1.986 1,798,353 1.9608 -2.13%
2011-03-10 0 2.350 2.340 2.350 2.330 2.380 456,000 1,071,320 2.3494 1.994 1.986 1.994 1.977 2.020 537,385 1.9936 -1.26%
2011-03-09 0 2.380 2.370 2.390 2.370 2.430 860,500 2,047,930 2.3799 2.020 2.011 2.028 2.011 2.062 1,014,078 2.0195 0.85%
2011-03-08 0 2.360 2.360 2.370 2.350 2.410 1,204,000 2,859,000 2.3746 2.003 2.003 2.011 1.994 2.045 1,418,884 2.0150 -1.67%
2011-03-07 0 2.400 2.390 2.400 2.330 2.450 3,168,000 7,645,340 2.4133 2.037 2.028 2.037 1.977 2.079 3,733,410 2.0478 3.90%
2011-03-04 0 2.310 2.310 2.320 2.300 2.330 554,000 1,281,140 2.3125 1.960 1.960 1.969 1.952 1.977 652,875 1.9623 0.43%
2011-03-03 0 2.300 2.290 2.300 2.260 2.300 754,000 1,721,700 2.2834 1.952 1.943 1.952 1.918 1.952 888,570 1.9376 1.32%
2011-03-02 0 2.270 2.270 2.290 2.260 2.310 628,000 1,433,880 2.2832 1.926 1.926 1.943 1.918 1.960 740,083 1.9375 -1.73%
2011-03-01 0 2.310 2.300 2.320 2.270 2.320 790,000 1,816,440 2.2993 1.960 1.952 1.969 1.926 1.969 930,996 1.9511 2.21%
2011-02-28 0 2.260 2.250 2.260 2.230 2.280 436,000 986,060 2.2616 1.918 1.909 1.918 1.892 1.935 513,815 1.9191 0.00%
2011-02-25 0 2.260 2.240 2.260 2.240 2.290 1,054,000 2,379,780 2.2579 1.918 1.901 1.918 1.901 1.943 1,242,113 1.9159 2.26%
2011-02-24 0 2.210 2.200 2.210 2.200 2.310 2,662,000 5,979,340 2.2462 1.875 1.867 1.875 1.867 1.960 3,137,101 1.9060 -4.33%
2011-02-23 0 2.310 2.290 2.310 2.270 2.340 1,386,000 3,200,860 2.3094 1.960 1.943 1.960 1.926 1.986 1,633,367 1.9597 0.87%
2011-02-22 0 2.290 2.280 2.290 2.270 2.330 2,630,000 6,034,600 2.2945 1.943 1.935 1.943 1.926 1.977 3,099,390 1.9470 -2.97%
2011-02-21 0 2.360 2.350 2.370 2.340 2.400 1,698,000 4,002,820 2.3574 2.003 1.994 2.011 1.986 2.037 2,001,051 2.0004 -1.26%
2011-02-18 0 2.390 2.390 2.400 2.390 2.440 2,394,000 5,772,960 2.4114 2.028 2.028 2.037 2.028 2.070 2,821,270 2.0462 -1.24%
2011-02-17 0 2.420 2.420 2.430 2.360 2.440 4,380,000 10,517,620 2.4013 2.054 2.054 2.062 2.003 2.070 5,161,722 2.0376 0.83%
2011-02-16 0 2.400 2.400 2.410 2.290 2.450 19,483,646 46,636,975 2.3936 2.037 2.037 2.045 1.943 2.079 22,960,997 2.0311 6.19%
2011-02-15 0 2.260 2.240 2.260 2.210 2.380 5,196,000 11,902,700 2.2907 1.918 1.901 1.918 1.875 2.020 6,123,358 1.9438 -1.74%
2011-02-14 0 2.300 2.290 2.310 2.210 2.320 2,076,000 4,758,320 2.2921 1.952 1.943 1.960 1.875 1.969 2,446,515 1.9449 1.77%
2011-02-11 0 2.260 2.230 2.270 2.190 2.280 2,020,000 4,505,440 2.2304 1.918 1.892 1.926 1.858 1.935 2,380,520 1.8926 3.67%
2011-02-10 0 2.180 2.180 2.190 2.170 2.210 1,460,000 3,201,320 2.1927 1.850 1.850 1.858 1.841 1.875 1,720,574 1.8606 0.00%
2011-02-09 0 2.180 2.170 2.190 2.170 2.230 1,734,000 3,820,280 2.2032 1.850 1.841 1.858 1.841 1.892 2,043,476 1.8695 -0.46%
2011-02-08 0 2.190 2.150 2.190 2.140 2.200 1,236,000 2,671,720 2.1616 1.858 1.824 1.858 1.816 1.867 1,456,596 1.8342 0.46%
2011-02-07 0 2.180 2.160 2.180 2.150 2.200 1,544,000 3,333,120 2.1588 1.850 1.833 1.850 1.824 1.867 1,819,566 1.8318 -0.46%
2011-02-02 0 2.190 2.180 2.200 2.170 2.200 402,000 878,080 2.1843 1.858 1.850 1.867 1.841 1.867 473,747 1.8535 1.39%
2011-02-01 0 2.160 2.160 2.170 2.150 2.170 684,000 1,478,500 2.1615 1.833 1.833 1.841 1.824 1.841 806,077 1.8342 -0.46%
2011-01-31 0 2.170 2.170 2.190 2.160 2.190 216,000 469,020 2.1714 1.841 1.841 1.858 1.833 1.858 254,551 1.8425 -1.36%
2011-01-28 0 2.200 2.190 2.220 2.180 2.210 276,000 605,360 2.1933 1.867 1.858 1.884 1.850 1.875 325,259 1.8612 -0.45%
2011-01-27 0 2.210 2.200 2.220 2.200 2.250 768,000 1,710,980 2.2278 1.875 1.867 1.884 1.867 1.909 905,069 1.8904 1.38%
2011-01-26 0 2.180 2.180 2.200 2.150 2.200 458,000 994,380 2.1711 1.850 1.850 1.867 1.824 1.867 539,742 1.8423 0.00%
2011-01-25 0 2.180 2.180 2.190 2.170 2.220 690,000 1,508,600 2.1864 1.850 1.850 1.858 1.841 1.884 813,148 1.8553 0.00%
2011-01-24 0 2.180 2.180 2.190 2.180 2.210 690,416 1,512,675 2.1910 1.850 1.850 1.858 1.850 1.875 813,638 1.8591 -0.91%
2011-01-21 0 2.200 2.200 2.220 2.190 2.260 1,748,000 3,855,260 2.2055 1.867 1.867 1.884 1.858 1.918 2,059,975 1.8715 -2.65%
2011-01-20 0 2.260 2.230 2.260 2.230 2.280 510,000 1,149,680 2.2543 1.918 1.892 1.918 1.892 1.935 601,022 1.9129 -1.31%
2011-01-19 0 2.290 2.280 2.290 2.260 2.310 712,000 1,629,600 2.2888 1.943 1.935 1.943 1.918 1.960 839,074 1.9421 1.33%
2011-01-18 0 2.260 2.250 2.260 2.250 2.270 598,000 1,349,600 2.2569 1.918 1.909 1.918 1.909 1.926 704,728 1.9151 -1.31%
2011-01-17 0 2.290 2.260 2.270 2.270 2.300 778,000 1,777,220 2.2843 1.943 1.918 1.926 1.926 1.952 916,854 1.9384 -0.87%
2011-01-14 0 2.310 2.300 2.310 2.300 2.360 1,108,000 2,565,700 2.3156 1.960 1.952 1.960 1.952 2.003 1,305,751 1.9649 -1.28%
2011-01-13 0 2.340 2.330 2.340 2.280 2.380 3,228,000 7,464,400 2.3124 1.986 1.977 1.986 1.935 2.020 3,804,118 1.9622 -1.27%
2011-01-12 0 2.370 2.370 2.390 2.230 2.480 8,168,000 19,358,100 2.3700 2.011 2.011 2.028 1.892 2.104 9,625,787 2.0111 7.24%
2011-01-11 0 2.210 2.190 2.210 2.170 2.210 1,030,000 2,246,020 2.1806 1.875 1.858 1.875 1.841 1.875 1,213,830 1.8504 0.91%
2011-01-10 0 2.190 2.190 2.200 2.190 2.220 744,000 1,638,120 2.2018 1.858 1.858 1.867 1.858 1.884 876,786 1.8683 -0.90%
2011-01-07 0 2.210 2.200 2.220 2.200 2.240 1,356,000 3,007,240 2.2177 1.875 1.867 1.884 1.867 1.901 1,598,013 1.8819 -1.34%
2011-01-06 0 2.240 2.240 2.250 2.210 2.260 732,000 1,633,340 2.2313 1.901 1.901 1.909 1.875 1.918 862,644 1.8934 0.00%
2011-01-05 0 2.240 2.230 2.240 2.210 2.250 538,000 1,198,160 2.2271 1.901 1.892 1.901 1.875 1.909 634,020 1.8898 0.00%
2011-01-04 0 2.240 2.230 2.240 2.210 2.250 766,000 1,709,780 2.2321 1.901 1.892 1.901 1.875 1.909 902,712 1.8940 1.36%
2011-01-03 0 2.210 2.210 2.230 2.170 2.230 858,000 1,896,060 2.2099 1.875 1.875 1.892 1.841 1.892 1,011,132 1.8752 1.84%
2010-12-31 0 2.170 2.160 2.190 2.150 2.180 256,000 552,840 2.1595 1.841 1.833 1.858 1.824 1.850 301,690 1.8325 0.00%
2010-12-30 0 2.170 2.170 2.180 2.170 2.220 212,000 462,080 2.1796 1.841 1.841 1.850 1.841 1.884 249,837 1.8495 -0.46%
2010-12-29 0 2.180 2.180 2.190 2.150 2.190 192,000 417,780 2.1759 1.850 1.850 1.858 1.824 1.858 226,267 1.8464 1.87%
2010-12-28 0 2.140 2.130 2.140 2.120 2.220 752,000 1,615,300 2.1480 1.816 1.807 1.816 1.799 1.884 886,213 1.8227 -1.83%
2010-12-24 0 2.180 2.190 2.200 2.180 2.200 218,000 477,180 2.1889 1.850 1.858 1.867 1.850 1.867 256,908 1.8574 -0.46%
2010-12-23 0 2.190 2.190 2.200 2.180 2.200 232,000 508,680 2.1926 1.858 1.858 1.867 1.850 1.867 273,406 1.8605 0.00%
2010-12-22 0 2.190 2.190 2.210 2.180 2.220 1,040,000 2,287,340 2.1994 1.858 1.858 1.875 1.850 1.884 1,225,614 1.8663 -1.35%
2010-12-21 0 2.220 2.200 2.220 2.200 2.250 1,244,000 2,746,600 2.2079 1.884 1.867 1.884 1.867 1.909 1,466,023 1.8735 -0.45%
2010-12-20 0 2.230 2.220 2.230 2.210 2.270 376,000 836,060 2.2236 1.892 1.884 1.892 1.875 1.926 443,107 1.8868 0.00%
2010-12-17 0 2.230 2.220 2.240 2.200 2.240 598,000 1,330,360 2.2247 1.892 1.884 1.901 1.867 1.901 704,728 1.8878 0.45%
2010-12-16 0 2.220 2.210 2.220 2.210 2.270 1,262,000 2,822,740 2.2367 1.884 1.875 1.884 1.875 1.926 1,487,236 1.8980 -1.33%
2010-12-15 0 2.250 2.240 2.250 2.230 2.270 1,284,000 2,877,380 2.2410 1.909 1.901 1.909 1.892 1.926 1,513,162 1.9016 -0.44%
2010-12-14 0 2.260 2.250 2.260 2.240 2.290 1,254,000 2,821,200 2.2498 1.918 1.909 1.918 1.901 1.943 1,477,808 1.9090 0.44%
2010-12-13 0 2.250 2.240 2.250 2.240 2.300 1,170,000 2,643,160 2.2591 1.909 1.901 1.909 1.901 1.952 1,378,816 1.9170 -1.32%
2010-12-10 0 2.280 2.280 2.290 2.260 2.330 1,570,000 3,575,880 2.2776 1.935 1.935 1.943 1.918 1.977 1,850,206 1.9327 -2.15%
2010-12-09 0 2.330 2.310 2.330 2.300 2.350 516,000 1,192,240 2.3105 1.977 1.960 1.977 1.952 1.994 608,093 1.9606 0.43%
2010-12-08 0 2.320 2.310 2.320 2.300 2.350 1,016,000 2,353,940 2.3169 1.969 1.960 1.969 1.952 1.994 1,197,331 1.9660 -0.85%
2010-12-07 0 2.340 2.330 2.340 2.310 2.340 932,000 2,162,460 2.3202 1.986 1.977 1.986 1.960 1.986 1,098,339 1.9688 0.00%
2010-12-06 0 2.340 2.330 2.340 2.320 2.390 1,134,000 2,660,320 2.3460 1.986 1.977 1.986 1.969 2.028 1,336,391 1.9907 0.00%
2010-12-03 0 2.340 2.320 2.340 2.330 2.380 1,034,000 2,433,400 2.3534 1.986 1.969 1.986 1.977 2.020 1,218,544 1.9970 0.43%
2010-12-02 0 2.330 2.330 2.340 2.330 2.370 984,000 2,315,420 2.3531 1.977 1.977 1.986 1.977 2.011 1,159,620 1.9967 -0.34%
2010-12-01 0 2.360 2.360 2.370 2.300 2.370 1,144,000 2,689,120 2.3506 1.984 1.984 1.992 1.933 1.992 1,360,862 1.9760 3.06%
2010-11-30 0 2.290 2.290 2.300 2.250 2.330 2,988,000 6,836,060 2.2878 1.925 1.925 1.933 1.891 1.959 3,554,419 1.9233 -2.14%
2010-11-29 0 2.340 2.330 2.350 2.310 2.360 1,208,000 2,823,360 2.3372 1.967 1.959 1.976 1.942 1.984 1,436,994 1.9648 0.43%
2010-11-26 0 2.330 2.330 2.340 2.320 2.360 624,000 1,456,080 2.3335 1.959 1.959 1.967 1.950 1.984 742,288 1.9616 -1.27%
2010-11-25 0 2.360 2.350 2.360 2.300 2.360 1,576,000 3,684,380 2.3378 1.984 1.976 1.984 1.933 1.984 1,874,754 1.9653 2.16%
2010-11-24 0 2.310 2.300 2.310 2.300 2.350 1,894,000 4,393,020 2.3194 1.942 1.933 1.942 1.933 1.976 2,253,035 1.9498 -1.28%
2010-11-23 0 2.340 2.330 2.340 2.300 2.400 2,240,000 5,224,440 2.3323 1.967 1.959 1.967 1.933 2.018 2,664,625 1.9607 -2.50%
2010-11-22 0 2.400 2.400 2.410 2.370 2.430 2,006,000 4,798,620 2.3921 2.018 2.018 2.026 1.992 2.043 2,386,266 2.0109 -0.83%
2010-11-19 0 2.420 2.410 2.430 2.380 2.450 2,812,000 6,786,340 2.4133 2.034 2.026 2.043 2.001 2.060 3,345,055 2.0288 1.26%
2010-11-18 0 2.390 2.390 2.400 2.370 2.440 3,926,000 9,452,780 2.4077 2.009 2.009 2.018 1.992 2.051 4,670,230 2.0241 0.00%
2010-11-17 0 2.390 2.380 2.400 2.370 2.450 2,680,000 6,429,740 2.3992 2.009 2.001 2.018 1.992 2.060 3,188,033 2.0168 -2.05%
2010-11-16 0 2.440 2.440 2.450 2.410 2.520 1,974,000 4,831,920 2.4478 2.051 2.051 2.060 2.026 2.118 2,348,200 2.0577 -1.21%
2010-11-15 0 2.470 2.470 2.500 2.460 2.560 2,312,000 5,770,020 2.4957 2.076 2.076 2.102 2.068 2.152 2,750,273 2.0980 -1.59%
2010-11-12 0 2.510 2.500 2.510 2.500 2.630 4,672,000 11,928,160 2.5531 2.110 2.102 2.110 2.102 2.211 5,557,645 2.1463 -4.20%
2010-11-11 0 2.620 2.610 2.620 2.600 2.650 5,164,000 13,571,420 2.6281 2.202 2.194 2.202 2.186 2.228 6,142,911 2.2093 1.16%
2010-11-10 0 2.590 2.590 2.600 2.570 2.650 8,406,000 21,919,320 2.6076 2.177 2.177 2.186 2.160 2.228 9,999,479 2.1920 0.78%
2010-11-09 0 2.570 2.560 2.570 2.540 2.600 7,050,000 18,104,140 2.5680 2.160 2.152 2.160 2.135 2.186 8,386,430 2.1587 0.00%
2010-11-08 0 2.570 2.570 2.580 2.480 2.590 6,284,000 16,018,300 2.5491 2.160 2.160 2.169 2.085 2.177 7,475,223 2.1429 2.80%
2010-11-05 0 2.500 2.500 2.510 2.470 2.590 10,952,000 27,728,440 2.5318 2.102 2.102 2.110 2.076 2.177 13,028,111 2.1284 0.40%
2010-11-04 0 2.490 2.480 2.490 2.400 2.490 6,750,000 16,547,380 2.4515 2.093 2.085 2.093 2.018 2.093 8,029,561 2.0608 1.22%
2010-11-03 0 2.460 2.450 2.460 2.410 2.490 4,960,000 12,149,000 2.4494 2.068 2.060 2.068 2.026 2.093 5,900,240 2.0591 2.07%
2010-11-02 0 2.410 2.410 2.420 2.390 2.450 1,676,000 4,043,140 2.4124 2.026 2.026 2.034 2.009 2.060 1,993,710 2.0279 0.00%
2010-11-01 0 2.410 2.400 2.430 2.300 2.420 4,198,000 9,923,960 2.3640 2.026 2.018 2.043 1.933 2.034 4,993,792 1.9873 2.55%
2010-10-29 0 2.350 2.330 2.350 2.300 2.350 2,048,000 4,753,940 2.3213 1.976 1.959 1.976 1.933 1.976 2,436,228 1.9514 -0.84%
2010-10-28 0 2.370 2.360 2.370 2.340 2.370 808,000 1,902,060 2.3540 1.992 1.984 1.992 1.967 1.992 961,168 1.9789 0.00%
2010-10-27 0 2.370 2.350 2.380 2.330 2.450 2,438,000 5,769,020 2.3663 1.992 1.976 2.001 1.959 2.060 2,900,158 1.9892 -2.07%
2010-10-26 0 2.420 2.400 2.420 2.380 2.450 2,756,000 6,643,940 2.4107 2.034 2.018 2.034 2.001 2.060 3,278,440 2.0266 1.26%
2010-10-25 0 2.390 2.390 2.400 2.350 2.470 3,662,000 8,890,940 2.4279 2.009 2.009 2.018 1.976 2.076 4,356,185 2.0410 2.58%
2010-10-22 0 2.330 2.320 2.330 2.320 2.390 1,986,000 4,680,260 2.3566 1.959 1.950 1.959 1.950 2.009 2,362,475 1.9811 -1.27%
2010-10-21 0 2.360 2.350 2.360 2.330 2.370 1,746,000 4,102,120 2.3494 1.984 1.976 1.984 1.959 1.992 2,076,980 1.9750 0.85%
2010-10-20 0 2.340 2.320 2.350 2.300 2.380 4,014,000 9,413,660 2.3452 1.967 1.950 1.976 1.933 2.001 4,774,912 1.9715 -2.90%
2010-10-19 0 2.410 2.400 2.420 2.390 2.480 3,012,000 7,262,440 2.4112 2.026 2.018 2.034 2.009 2.085 3,582,968 2.0269 -1.23%
2010-10-18 0 2.440 2.430 2.440 2.410 2.550 5,268,000 13,011,540 2.4699 2.051 2.043 2.051 2.026 2.144 6,266,626 2.0763 -4.31%
2010-10-15 0 2.550 2.530 2.550 2.420 2.550 20,408,000 50,936,340 2.4959 2.144 2.127 2.144 2.034 2.144 24,276,633 2.0982 10.39%
2010-10-14 0 2.310 2.290 2.310 2.280 2.350 2,158,000 4,966,940 2.3016 1.942 1.925 1.942 1.917 1.976 2,567,080 1.9349 0.00%
2010-10-13 0 2.310 2.310 2.320 2.270 2.370 2,396,000 5,519,420 2.3036 1.942 1.942 1.950 1.908 1.992 2,850,197 1.9365 -0.43%
2010-10-12 0 2.320 2.310 2.320 2.290 2.350 1,392,000 3,225,100 2.3169 1.950 1.942 1.950 1.925 1.976 1,655,874 1.9477 -1.28%
2010-10-11 0 2.350 2.340 2.360 2.340 2.430 5,878,000 14,058,580 2.3917 1.976 1.967 1.984 1.967 2.043 6,992,260 2.0106 0.43%
2010-10-08 0 2.340 2.330 2.350 2.310 2.380 8,328,000 19,501,000 2.3416 1.967 1.959 1.976 1.942 2.001 9,906,693 1.9685 1.74%
2010-10-07 0 2.300 2.300 2.310 2.240 2.330 7,128,000 16,305,380 2.2875 1.933 1.933 1.942 1.883 1.959 8,479,216 1.9230 3.14%
2010-10-06 0 2.230 2.210 2.230 2.210 2.260 3,000,000 6,704,440 2.2348 1.875 1.858 1.875 1.858 1.900 3,568,694 1.8787 0.45%
2010-10-05 0 2.220 2.210 2.220 2.200 2.220 728,000 1,612,700 2.2152 1.866 1.858 1.866 1.849 1.866 866,003 1.8622 0.91%
2010-10-04 0 2.200 2.200 2.210 2.180 2.230 890,000 1,966,860 2.2100 1.849 1.849 1.858 1.833 1.875 1,058,712 1.8578 0.92%
2010-09-30 0 2.180 2.180 2.200 2.180 2.220 1,024,000 2,251,860 2.1991 1.833 1.833 1.849 1.833 1.866 1,218,114 1.8486 -1.80%
2010-09-29 0 2.220 2.220 2.230 2.190 2.240 1,592,000 3,541,240 2.2244 1.866 1.866 1.875 1.841 1.883 1,893,787 1.8699 1.37%
2010-09-28 0 2.190 2.190 2.210 2.170 2.210 1,516,000 3,314,460 2.1863 1.841 1.841 1.858 1.824 1.858 1,803,380 1.8379 -0.45%
2010-09-27 0 2.200 2.190 2.200 2.150 2.210 2,908,000 6,326,200 2.1754 1.849 1.841 1.849 1.807 1.858 3,459,254 1.8288 0.46%
2010-09-24 0 2.190 2.190 2.210 2.180 2.220 1,072,000 2,361,060 2.2025 1.841 1.841 1.858 1.833 1.866 1,275,213 1.8515 0.00%
2010-09-22 0 2.190 2.190 2.200 2.190 2.260 1,626,000 3,612,060 2.2214 1.841 1.841 1.849 1.841 1.900 1,934,232 1.8674 -1.35%
2010-09-21 0 2.220 2.210 2.240 2.200 2.250 842,000 1,875,840 2.2278 1.866 1.858 1.883 1.849 1.891 1,001,613 1.8728 0.45%
2010-09-20 0 2.210 2.210 2.220 2.200 2.240 844,000 1,871,700 2.2177 1.858 1.858 1.866 1.849 1.883 1,003,992 1.8643 -1.34%
2010-09-17 0 2.240 2.220 2.240 2.200 2.250 982,000 2,175,280 2.2152 1.883 1.866 1.883 1.849 1.891 1,168,152 1.8622 0.90%
2010-09-16 0 2.220 2.220 2.230 2.200 2.230 1,040,000 2,300,000 2.2115 1.866 1.866 1.875 1.849 1.875 1,237,147 1.8591 0.00%
2010-09-15 0 2.220 2.220 2.230 2.210 2.240 578,000 1,285,380 2.2238 1.866 1.866 1.875 1.858 1.883 687,568 1.8695 0.00%
2010-09-14 0 2.220 2.240 2.250 2.220 2.260 1,234,000 2,761,440 2.2378 1.866 1.883 1.891 1.866 1.900 1,467,923 1.8812 -1.77%
2010-09-13 0 2.260 2.260 2.270 2.240 2.290 2,242,000 5,078,320 2.2651 1.900 1.900 1.908 1.883 1.925 2,667,004 1.9041 0.00%
2010-09-10 0 2.260 2.220 2.260 2.190 2.270 1,886,000 4,171,300 2.2117 1.900 1.866 1.900 1.841 1.908 2,243,519 1.8593 1.35%
2010-09-09 0 2.230 2.230 2.260 2.230 2.290 1,006,000 2,275,940 2.2624 1.875 1.875 1.900 1.875 1.925 1,196,702 1.9018 -1.33%
2010-09-08 0 2.260 2.260 2.270 2.240 2.260 658,000 1,484,120 2.2555 1.900 1.900 1.908 1.883 1.900 782,733 1.8961 -1.31%
2010-09-07 0 2.290 2.280 2.290 2.270 2.310 1,016,000 2,323,000 2.2864 1.925 1.917 1.925 1.908 1.942 1,208,598 1.9221 0.00%
2010-09-06 0 2.290 2.290 2.300 2.280 2.320 3,568,000 8,201,020 2.2985 1.925 1.925 1.933 1.917 1.950 4,244,366 1.9322 1.33%
2010-09-03 0 2.260 2.260 2.270 2.180 2.270 2,630,000 5,889,560 2.2394 1.900 1.900 1.908 1.833 1.908 3,128,555 1.8825 3.67%
2010-09-02 0 2.180 2.180 2.190 2.170 2.250 1,336,000 2,936,960 2.1983 1.833 1.833 1.841 1.824 1.891 1,589,258 1.8480 -2.24%
2010-09-01 0 2.230 2.190 2.240 2.070 2.230 2,176,000 4,695,220 2.1577 1.875 1.841 1.883 1.740 1.875 2,588,492 1.8139 7.21%
2010-08-31 0 2.080 2.070 2.080 2.050 2.090 1,074,000 2,220,180 2.0672 1.749 1.740 1.749 1.723 1.757 1,277,592 1.7378 -0.48%
2010-08-30 0 2.090 2.090 2.120 2.080 2.160 1,452,000 3,076,820 2.1190 1.757 1.757 1.782 1.749 1.816 1,727,248 1.7813 0.97%
2010-08-27 0 2.070 2.070 2.080 2.060 2.140 1,782,000 3,768,700 2.1149 1.740 1.740 1.749 1.732 1.799 2,119,804 1.7779 -3.27%
2010-08-26 0 2.140 2.140 2.150 2.140 2.200 1,114,000 2,401,720 2.1559 1.799 1.799 1.807 1.799 1.849 1,325,175 1.8124 -1.83%
2010-08-25 0 2.240 2.230 2.260 2.230 2.260 1,666,000 3,739,960 2.2449 1.833 1.824 1.849 1.824 1.849 2,036,360 1.8366 -0.88%
2010-08-24 0 2.260 2.260 2.270 2.250 2.290 958,500 2,175,510 2.2697 1.849 1.849 1.857 1.841 1.874 1,171,579 1.8569 -0.44%
2010-08-23 0 2.270 2.250 2.260 2.250 2.290 898,000 2,029,680 2.2602 1.857 1.841 1.849 1.841 1.874 1,097,630 1.8491 -0.44%
2010-08-20 0 2.280 2.270 2.280 2.250 2.280 2,086,000 4,719,320 2.2624 1.865 1.857 1.865 1.841 1.865 2,549,728 1.8509 0.00%
2010-08-19 0 2.280 2.280 2.290 2.270 2.290 1,334,000 3,040,880 2.2795 1.865 1.865 1.874 1.857 1.874 1,630,555 1.8649 0.00%
2010-08-18 0 2.280 2.270 2.280 2.270 2.290 1,192,000 2,714,300 2.2771 1.865 1.857 1.865 1.857 1.874 1,456,987 1.8630 0.44%
2010-08-17 0 2.270 2.260 2.270 2.250 2.300 2,244,000 5,083,120 2.2652 1.857 1.849 1.857 1.841 1.882 2,742,852 1.8532 -0.44%
2010-08-16 0 2.280 2.280 2.290 2.270 2.290 1,670,000 3,809,940 2.2814 1.865 1.865 1.874 1.857 1.874 2,041,249 1.8665 -0.87%
2010-08-13 0 2.300 2.300 2.310 2.270 2.320 1,110,000 2,562,280 2.3084 1.882 1.882 1.890 1.857 1.898 1,356,758 1.8885 0.88%
2010-08-12 0 2.280 2.280 2.290 2.270 2.320 2,348,000 5,367,400 2.2859 1.865 1.865 1.874 1.857 1.898 2,869,972 1.8702 -2.15%
2010-08-11 0 2.330 2.320 2.330 2.310 2.370 1,928,000 4,499,820 2.3339 1.906 1.898 1.906 1.890 1.939 2,356,604 1.9095 0.00%
2010-08-10 0 2.330 2.330 2.340 2.330 2.400 3,010,000 7,078,680 2.3517 1.906 1.906 1.914 1.906 1.964 3,679,138 1.9240 -2.10%
2010-08-09 0 2.380 2.370 2.380 2.300 2.380 5,376,000 12,569,560 2.3381 1.947 1.939 1.947 1.882 1.947 6,571,111 1.9129 3.93%
2010-08-06 0 2.290 2.290 2.300 2.280 2.320 3,546,000 8,138,080 2.2950 1.874 1.874 1.882 1.865 1.898 4,334,293 1.8776 -0.43%
2010-08-05 0 2.300 2.290 2.310 2.290 2.320 1,656,000 3,807,240 2.2991 1.882 1.874 1.890 1.874 1.898 2,024,137 1.8809 0.44%
2010-08-04 0 2.290 2.280 2.290 2.270 2.310 1,052,000 2,404,840 2.2860 1.874 1.865 1.874 1.857 1.890 1,285,865 1.8702 0.00%
2010-08-03 0 2.290 2.280 2.300 2.260 2.350 3,800,000 8,781,060 2.3108 1.874 1.865 1.882 1.849 1.923 4,644,758 1.8905 -1.29%
2010-08-02 0 2.320 2.320 2.330 2.280 2.330 4,768,000 10,976,160 2.3020 1.898 1.898 1.906 1.865 1.906 5,827,949 1.8834 2.20%
2010-07-30 0 2.270 2.260 2.280 2.250 2.290 3,356,000 7,608,700 2.2672 1.857 1.849 1.865 1.841 1.874 4,102,055 1.8549 -0.44%
2010-07-29 0 2.280 2.280 2.290 2.250 2.290 4,072,000 9,230,460 2.2668 1.865 1.865 1.874 1.841 1.874 4,977,225 1.8545 0.44%
2010-07-28 0 2.270 2.260 2.270 2.240 2.310 7,800,000 17,781,380 2.2797 1.857 1.849 1.857 1.833 1.890 9,533,978 1.8651 0.44%
2010-07-27 0 2.260 2.250 2.260 2.220 2.300 15,966,000 36,125,500 2.2627 1.849 1.841 1.849 1.816 1.882 19,515,319 1.8511 1.80%
2010-07-26 0 2.220 2.210 2.220 2.190 2.630 30,716,000 70,653,040 2.3002 1.816 1.808 1.816 1.792 2.152 37,544,315 1.8819 -13.95%
2010-07-23 0 2.580 2.590 2.600 2.530 2.640 6,022,000 15,540,720 2.5807 2.111 2.119 2.127 2.070 2.160 7,360,720 2.1113 -0.77%
2010-07-22 0 2.600 2.590 2.600 2.540 2.640 6,122,000 15,966,020 2.6080 2.127 2.119 2.127 2.078 2.160 7,482,950 2.1337 1.96%
2010-07-21 0 2.550 2.540 2.550 2.440 2.570 4,970,000 12,564,040 2.5280 2.086 2.078 2.086 1.996 2.103 6,074,855 2.0682 4.51%
2010-07-20 0 2.440 2.430 2.450 2.430 2.540 2,298,000 5,724,640 2.4911 1.996 1.988 2.004 1.988 2.078 2,808,856 2.0381 -2.01%
2010-07-19 0 2.490 2.470 2.490 2.410 2.500 3,250,000 8,044,740 2.4753 2.037 2.021 2.037 1.972 2.045 3,972,491 2.0251 2.05%
2010-07-16 0 2.440 2.450 2.460 2.400 2.450 2,518,000 6,112,700 2.4276 1.996 2.004 2.013 1.964 2.004 3,077,764 1.9861 2.52%
2010-07-15 0 2.380 2.380 2.390 2.330 2.460 4,530,000 10,901,380 2.4065 1.947 1.947 1.955 1.906 2.013 5,537,041 1.9688 3.48%
2010-07-14 0 2.300 2.300 2.310 2.280 2.320 1,072,000 2,475,240 2.3090 1.882 1.882 1.890 1.865 1.898 1,310,311 1.8890 0.00%
2010-07-13 0 2.300 2.280 2.310 2.280 2.320 308,000 707,200 2.2961 1.882 1.865 1.890 1.865 1.898 376,470 1.8785 0.00%
2010-07-12 0 2.300 2.280 2.300 2.280 2.310 618,000 1,418,060 2.2946 1.882 1.865 1.882 1.865 1.890 755,384 1.8773 -0.43%
2010-07-09 0 2.310 2.300 2.310 2.270 2.310 610,000 1,397,540 2.2910 1.890 1.882 1.890 1.857 1.890 745,606 1.8744 2.67%
2010-07-08 0 2.250 2.240 2.270 2.230 2.270 300,000 672,000 2.2400 1.841 1.833 1.857 1.824 1.857 366,691 1.8326 2.27%
2010-07-07 0 2.200 2.180 2.200 2.150 2.210 304,000 660,760 2.1736 1.800 1.784 1.800 1.759 1.808 371,581 1.7782 0.46%
2010-07-06 0 2.190 2.190 2.220 2.160 2.220 232,000 508,200 2.1905 1.792 1.792 1.816 1.767 1.816 283,575 1.7921 0.46%
2010-07-05 0 2.180 2.180 2.190 2.170 2.200 190,000 415,400 2.1863 1.784 1.784 1.792 1.775 1.800 232,238 1.7887 -0.91%
2010-07-02 0 2.200 2.200 2.210 2.170 2.210 846,000 1,851,380 2.1884 1.800 1.800 1.808 1.775 1.808 1,034,070 1.7904 -1.79%
2010-06-30 0 2.240 2.210 2.240 2.190 2.240 452,000 1,001,140 2.2149 1.833 1.808 1.833 1.792 1.833 552,482 1.8121 1.82%
2010-06-29 0 2.200 2.190 2.200 2.180 2.300 894,000 1,987,940 2.2236 1.800 1.792 1.800 1.784 1.882 1,092,741 1.8192 -3.51%
2010-06-28 0 2.280 2.280 2.290 2.280 2.350 674,000 1,554,340 2.3061 1.865 1.865 1.874 1.865 1.923 823,833 1.8867 -1.72%
2010-06-25 0 2.320 2.310 2.320 2.290 2.320 518,000 1,192,760 2.3026 1.898 1.890 1.898 1.874 1.898 633,154 1.8838 0.43%
2010-06-24 0 2.310 2.300 2.310 2.280 2.360 1,546,000 3,594,340 2.3249 1.890 1.882 1.890 1.865 1.931 1,889,683 1.9021 1.32%
2010-06-23 0 2.280 2.280 2.300 2.250 2.310 1,122,000 2,550,040 2.2728 1.865 1.865 1.882 1.841 1.890 1,371,426 1.8594 -0.44%
2010-06-22 0 2.290 2.290 2.300 2.250 2.340 730,000 1,664,940 2.2807 1.874 1.874 1.882 1.841 1.914 892,283 1.8659 -0.87%
2010-06-21 0 2.310 2.310 2.320 2.280 2.320 758,000 1,743,500 2.3001 1.890 1.890 1.898 1.865 1.898 926,507 1.8818 2.21%
2010-06-18 0 2.260 2.260 2.290 2.260 2.330 494,000 1,136,660 2.3009 1.849 1.849 1.874 1.849 1.906 603,819 1.8825 -2.16%
2010-06-17 0 2.310 2.310 2.340 2.300 2.380 856,000 2,005,880 2.3433 1.890 1.890 1.914 1.882 1.947 1,046,293 1.9171 -0.86%
2010-06-15 0 2.330 2.300 2.330 2.300 2.340 264,000 611,360 2.3158 1.906 1.882 1.906 1.882 1.914 322,688 1.8946 1.75%
2010-06-14 0 2.290 2.290 2.300 2.220 2.350 1,336,000 3,069,020 2.2972 1.874 1.874 1.882 1.816 1.923 1,632,999 1.8794 0.88%
2010-06-11 0 2.270 2.270 2.280 2.260 2.290 426,000 970,120 2.2773 1.857 1.857 1.865 1.849 1.874 520,702 1.8631 1.79%
2010-06-10 0 2.230 2.230 2.260 2.230 2.250 484,000 1,084,960 2.2417 1.824 1.824 1.849 1.824 1.841 591,596 1.8340 0.00%
2010-06-09 0 2.230 2.230 2.240 2.220 2.260 216,000 482,100 2.2319 1.824 1.824 1.833 1.816 1.849 264,018 1.8260 -0.45%
2010-06-08 0 2.240 2.230 2.270 2.240 2.310 298,000 679,740 2.2810 1.833 1.824 1.857 1.833 1.890 364,247 1.8662 -0.88%
2010-06-07 0 2.260 2.260 2.270 2.150 2.260 526,000 1,166,820 2.2183 1.849 1.849 1.857 1.759 1.849 642,932 1.8148 1.80%
2010-06-04 0 2.220 2.220 2.250 2.200 2.240 528,000 1,174,380 2.2242 1.816 1.816 1.841 1.800 1.833 645,377 1.8197 -1.77%
2010-06-03 0 2.260 2.240 2.260 2.240 2.290 298,000 675,020 2.2652 1.849 1.833 1.849 1.833 1.874 364,247 1.8532 0.89%
2010-06-02 0 2.240 2.220 2.250 2.160 2.250 318,000 704,060 2.2140 1.833 1.816 1.841 1.767 1.841 388,693 1.8114 3.23%
2010-06-01 0 2.170 2.160 2.200 2.150 2.310 740,000 1,650,820 2.2308 1.775 1.767 1.800 1.759 1.890 904,506 1.8251 -5.65%
2010-05-31 0 2.300 2.290 2.300 2.230 2.320 806,000 1,837,480 2.2798 1.882 1.874 1.882 1.824 1.898 985,178 1.8651 1.32%
2010-05-28 0 2.270 2.250 2.270 2.240 2.340 2,796,000 6,360,900 2.2750 1.857 1.841 1.857 1.833 1.914 3,417,564 1.8612 2.25%
2010-05-27 0 2.220 2.200 2.230 2.090 2.260 1,306,000 2,873,080 2.1999 1.816 1.800 1.824 1.710 1.849 1,596,330 1.7998 6.22%
2010-05-26 0 2.090 2.080 2.120 2.060 2.140 954,000 2,003,140 2.0997 1.710 1.702 1.734 1.685 1.751 1,166,079 1.7178 1.46%
2010-05-25 0 2.060 2.060 2.080 2.030 2.200 2,002,000 4,152,100 2.0740 1.685 1.685 1.702 1.661 1.800 2,447,054 1.6968 -6.36%
2010-05-24 0 2.200 2.170 2.210 2.150 2.250 1,970,000 4,336,380 2.2012 1.800 1.775 1.808 1.759 1.841 2,407,941 1.8009 0.00%
2010-05-20 0 2.200 2.170 2.200 2.020 2.290 5,132,000 10,902,280 2.1244 1.800 1.775 1.800 1.653 1.874 6,272,868 1.7380 0.92%
2010-05-19 0 2.180 2.200 2.210 2.180 2.380 2,858,000 6,453,680 2.2581 1.784 1.800 1.808 1.784 1.947 3,493,347 1.8474 -8.40%
2010-05-18 0 2.380 2.380 2.400 2.350 2.480 2,076,000 4,970,440 2.3942 1.947 1.947 1.964 1.923 2.029 2,537,505 1.9588 -4.03%
2010-05-17 0 2.480 2.460 2.480 2.450 2.550 4,206,000 10,431,780 2.4802 2.029 2.013 2.029 2.004 2.086 5,141,014 2.0291 -3.88%
2010-05-14 0 2.580 2.560 2.580 2.500 2.580 7,712,000 19,524,540 2.5317 2.111 2.094 2.111 2.045 2.111 9,426,415 2.0713 1.18%
2010-05-13 0 2.550 2.530 2.560 2.360 2.580 19,262,000 48,366,740 2.5110 2.086 2.070 2.094 1.931 2.111 23,544,036 2.0543 8.51%
2010-05-12 0 2.350 2.340 2.350 2.300 2.360 2,872,000 6,714,600 2.3380 1.923 1.914 1.923 1.882 1.931 3,510,459 1.9127 1.29%
2010-05-11 0 2.320 2.310 2.320 2.290 2.360 1,800,000 4,183,860 2.3244 1.898 1.890 1.898 1.874 1.931 2,200,149 1.9016 0.87%
2010-05-10 0 2.300 2.300 2.320 2.260 2.320 2,720,000 6,238,120 2.2934 1.882 1.882 1.898 1.849 1.898 3,324,669 1.8763 1.32%
2010-05-07 0 2.270 2.270 2.290 2.240 2.330 1,762,000 4,009,420 2.2755 1.857 1.857 1.874 1.833 1.906 2,153,701 1.8616 -2.58%
2010-05-06 0 2.330 2.320 2.330 2.230 2.350 2,952,000 6,769,000 2.2930 1.906 1.898 1.906 1.824 1.923 3,608,244 1.8760 1.75%
2010-05-05 0 2.290 2.290 2.300 2.290 2.350 3,446,000 7,997,540 2.3208 1.874 1.874 1.882 1.874 1.923 4,212,062 1.8987 -4.18%
2010-05-04 0 2.390 2.380 2.390 2.260 2.390 4,600,000 10,743,620 2.3356 1.955 1.947 1.955 1.849 1.955 5,622,602 1.9108 5.75%
2010-05-03 0 2.260 2.250 2.270 2.220 2.270 858,000 1,919,700 2.2374 1.849 1.841 1.857 1.816 1.857 1,048,738 1.8305 0.00%
2010-04-30 0 2.260 2.240 2.270 2.230 2.320 2,136,000 4,853,320 2.2722 1.849 1.833 1.857 1.824 1.898 2,610,843 1.8589 0.00%
2010-04-29 0 2.260 2.250 2.260 2.240 2.350 2,788,000 6,352,340 2.2785 1.849 1.841 1.849 1.833 1.923 3,407,786 1.8641 -3.83%
2010-04-28 0 2.350 2.340 2.360 2.260 2.380 6,312,000 14,785,660 2.3425 1.923 1.914 1.931 1.849 1.947 7,715,188 1.9164 -0.84%
2010-04-27 0 2.370 2.370 2.380 2.250 2.390 18,046,000 42,135,480 2.3349 1.939 1.939 1.947 1.841 1.955 22,057,713 1.9102 13.94%
2010-04-26 0 2.080 2.080 2.110 2.060 2.130 901,000 1,873,580 2.0794 1.702 1.702 1.726 1.685 1.743 1,101,297 1.7012 -0.95%
2010-04-23 0 2.100 2.090 2.110 2.090 2.130 862,000 1,820,340 2.1118 1.718 1.710 1.726 1.710 1.743 1,053,627 1.7277 -2.33%
2010-04-22 0 2.150 2.140 2.150 2.120 2.170 422,000 901,980 2.1374 1.759 1.751 1.759 1.734 1.775 515,813 1.7487 0.00%
2010-04-21 0 2.150 2.140 2.150 2.070 2.160 1,338,000 2,839,080 2.1219 1.759 1.751 1.759 1.694 1.767 1,635,444 1.7360 4.37%
2010-04-20 0 2.060 2.060 2.070 2.040 2.080 876,000 1,803,740 2.0591 1.685 1.685 1.694 1.669 1.702 1,070,739 1.6846 -0.96%
2010-04-19 0 2.080 2.070 2.090 2.050 2.100 838,000 1,737,420 2.0733 1.702 1.694 1.710 1.677 1.718 1,024,291 1.6962 -2.35%
2010-04-16 0 2.130 2.120 2.130 2.110 2.170 882,000 1,879,640 2.1311 1.743 1.734 1.743 1.726 1.775 1,078,073 1.7435 0.00%
2010-04-15 0 2.130 2.130 2.180 2.120 2.140 1,354,000 2,880,660 2.1275 1.743 1.743 1.784 1.734 1.751 1,655,001 1.7406 0.00%
2010-04-14 0 2.130 2.130 2.140 2.110 2.200 906,000 1,926,520 2.1264 1.743 1.743 1.751 1.726 1.800 1,107,408 1.7397 -0.93%
2010-04-13 0 2.150 2.150 2.160 2.100 2.180 1,192,000 2,570,340 2.1563 1.759 1.759 1.767 1.718 1.784 1,456,987 1.7641 -1.83%
2010-04-12 0 2.190 2.180 2.190 2.170 2.210 1,006,000 2,196,720 2.1836 1.792 1.784 1.792 1.775 1.808 1,229,639 1.7865 0.00%
2010-04-09 0 2.190 2.190 2.200 2.180 2.210 1,704,000 3,743,320 2.1968 1.792 1.792 1.800 1.784 1.808 2,082,807 1.7972 0.92%
2010-04-08 0 2.170 2.170 2.190 2.150 2.230 2,108,000 4,616,920 2.1902 1.775 1.775 1.792 1.759 1.824 2,576,619 1.7919 0.46%
2010-04-07 0 2.160 2.150 2.160 2.130 2.190 1,186,000 2,555,940 2.1551 1.767 1.759 1.767 1.743 1.792 1,449,654 1.7631 1.89%
2010-04-01 0 2.120 2.120 2.130 2.110 2.150 626,000 1,329,840 2.1243 1.734 1.734 1.743 1.726 1.759 765,163 1.7380 -0.93%
2010-03-31 0 2.140 2.110 2.140 2.110 2.170 856,000 1,832,940 2.1413 1.751 1.726 1.751 1.726 1.775 1,046,293 1.7518 -1.83%
2010-03-30 0 2.180 2.160 2.190 2.160 2.190 520,000 1,131,020 2.1750 1.784 1.767 1.792 1.767 1.792 635,599 1.7795 0.00%
2010-03-29 0 2.180 2.180 2.200 2.110 2.210 1,306,000 2,834,900 2.1707 1.784 1.784 1.800 1.726 1.808 1,596,330 1.7759 0.00%
2010-03-26 0 2.180 2.180 2.190 2.170 2.230 958,000 2,108,020 2.2004 1.784 1.784 1.792 1.775 1.824 1,170,968 1.8002 -0.46%
2010-03-25 0 2.190 2.180 2.190 2.150 2.200 782,000 1,697,180 2.1703 1.792 1.784 1.792 1.759 1.800 955,842 1.7756 -0.90%
2010-03-24 0 2.210 2.210 2.220 2.200 2.260 1,476,000 3,269,220 2.2149 1.808 1.808 1.816 1.800 1.849 1,804,122 1.8121 -1.34%
2010-03-23 0 2.240 2.220 2.240 2.190 2.250 3,324,000 7,390,200 2.2233 1.833 1.816 1.833 1.792 1.841 4,062,941 1.8189 3.23%
2010-03-22 0 2.170 2.160 2.170 2.150 2.200 1,654,000 3,585,120 2.1675 1.775 1.767 1.775 1.759 1.800 2,021,692 1.7733 -1.36%
2010-03-19 0 2.200 2.210 2.220 2.100 2.210 4,982,000 10,824,640 2.1727 1.800 1.808 1.816 1.718 1.808 6,089,523 1.7776 4.76%
2010-03-18 0 2.100 2.090 2.100 2.080 2.120 696,000 1,460,940 2.0991 1.718 1.710 1.718 1.702 1.734 850,724 1.7173 0.48%
2010-03-17 0 2.090 2.090 2.100 2.060 2.100 630,000 1,310,680 2.0804 1.710 1.710 1.718 1.685 1.718 770,052 1.7021 0.97%
2010-03-16 0 2.070 2.070 2.080 2.060 2.090 422,000 875,420 2.0745 1.694 1.694 1.702 1.685 1.710 515,813 1.6972 0.00%
2010-03-15 0 2.070 2.070 2.090 2.040 2.080 722,000 1,488,180 2.0612 1.694 1.694 1.710 1.669 1.702 882,504 1.6863 0.00%
2010-03-12 0 2.070 2.070 2.080 2.050 2.090 908,000 1,877,360 2.0676 1.694 1.694 1.702 1.677 1.710 1,109,853 1.6915 -1.43%
2010-03-11 0 2.100 2.090 2.100 2.070 2.120 342,000 717,300 2.0974 1.718 1.710 1.718 1.694 1.734 418,028 1.7159 0.00%
2010-03-10 0 2.100 2.090 2.100 2.090 2.120 482,000 1,011,640 2.0988 1.718 1.710 1.718 1.710 1.734 589,151 1.7171 -0.47%
2010-03-09 0 2.110 2.100 2.110 2.100 2.140 868,000 1,839,960 2.1198 1.726 1.718 1.726 1.718 1.751 1,060,961 1.7342 -0.94%
2010-03-08 0 2.130 2.120 2.130 2.070 2.130 1,876,000 3,950,680 2.1059 1.743 1.734 1.743 1.694 1.743 2,293,044 1.7229 3.90%
2010-03-05 0 2.050 2.050 2.070 2.040 2.060 518,000 1,059,560 2.0455 1.677 1.677 1.694 1.669 1.685 633,154 1.6735 0.00%
2010-03-04 0 2.050 2.050 2.060 2.040 2.100 1,046,000 2,157,000 2.0621 1.677 1.677 1.685 1.669 1.718 1,278,531 1.6871 -0.97%
2010-03-03 0 2.070 2.070 2.080 2.050 2.100 1,020,000 2,120,120 2.0785 1.694 1.694 1.702 1.677 1.718 1,246,751 1.7005 0.98%
2010-03-02 0 2.050 2.050 2.060 2.030 2.060 954,000 1,954,480 2.0487 1.677 1.677 1.685 1.661 1.685 1,166,079 1.6761 0.00%
2010-03-01 0 2.050 2.050 2.070 2.020 2.110 2,376,000 4,910,020 2.0665 1.677 1.677 1.694 1.653 1.726 2,904,196 1.6907 1.49%
2010-02-26 0 2.020 2.010 2.020 2.000 2.050 602,000 1,213,320 2.0155 1.653 1.644 1.653 1.636 1.677 735,828 1.6489 -0.98%
2010-02-25 0 2.040 2.030 2.040 1.950 2.070 2,522,000 5,080,860 2.0146 1.669 1.661 1.669 1.595 1.694 3,082,653 1.6482 4.62%
2010-02-24 0 1.950 1.940 1.950 1.930 1.950 286,000 555,060 1.9408 1.595 1.587 1.595 1.579 1.595 349,579 1.5878 0.00%
2010-02-23 0 1.950 1.950 1.980 1.920 1.980 336,000 653,400 1.9446 1.595 1.595 1.620 1.571 1.620 410,694 1.5910 -1.02%
2010-02-22 0 1.970 1.940 1.970 1.950 1.970 370,000 724,480 1.9581 1.612 1.587 1.612 1.595 1.612 452,253 1.6019 3.68%
2010-02-19 0 1.900 1.890 1.900 1.880 1.960 538,000 1,026,320 1.9077 1.554 1.546 1.554 1.538 1.604 657,600 1.5607 -3.06%
2010-02-18 0 1.960 1.950 1.960 1.960 2.030 364,000 724,800 1.9912 1.604 1.595 1.604 1.604 1.661 444,919 1.6291 -2.00%
2010-02-17 0 2.000 1.990 2.000 1.990 2.020 534,000 1,071,640 2.0068 1.636 1.628 1.636 1.628 1.653 652,711 1.6418 -0.50%
2010-02-12 0 2.010 2.000 2.010 1.980 2.040 1,414,000 2,845,060 2.0121 1.644 1.636 1.644 1.620 1.669 1,728,339 1.6461 2.55%
2010-02-11 0 1.960 1.950 1.960 1.900 1.970 616,000 1,195,800 1.9412 1.604 1.595 1.604 1.554 1.612 752,940 1.5882 1.55%
2010-02-10 0 1.930 1.920 1.940 1.850 1.950 1,406,000 2,665,020 1.8955 1.579 1.571 1.587 1.514 1.595 1,718,561 1.5507 4.32%
2010-02-09 0 1.850 1.840 1.850 1.820 1.900 1,136,000 2,103,820 1.8520 1.514 1.505 1.514 1.489 1.554 1,388,538 1.5151 -2.63%
2010-02-08 0 1.900 1.900 1.920 1.890 1.940 1,286,000 2,465,860 1.9175 1.554 1.554 1.571 1.546 1.587 1,571,884 1.5687 -1.04%
2010-02-05 0 1.920 1.920 1.930 1.920 1.960 1,084,000 2,094,860 1.9325 1.571 1.571 1.579 1.571 1.604 1,324,978 1.5811 -4.00%
2010-02-04 0 2.000 2.000 2.020 1.990 2.030 710,000 1,422,900 2.0041 1.636 1.636 1.653 1.628 1.661 867,836 1.6396 -1.48%
2010-02-03 0 2.030 2.020 2.040 2.010 2.060 1,462,000 2,972,360 2.0331 1.661 1.653 1.669 1.644 1.685 1,787,010 1.6633 2.01%
2010-02-02 0 1.990 1.990 2.000 1.990 2.060 808,000 1,631,500 2.0192 1.628 1.628 1.636 1.628 1.685 987,622 1.6519 0.00%
2010-02-01 0 1.990 1.990 2.000 1.930 2.020 1,384,000 2,730,160 1.9727 1.628 1.628 1.636 1.579 1.653 1,691,670 1.6139 0.00%
2010-01-29 0 1.990 1.990 2.000 1.950 2.010 1,040,000 2,063,140 1.9838 1.628 1.628 1.636 1.595 1.644 1,271,197 1.6230 -1.97%
2010-01-28 0 2.030 2.010 2.030 2.000 2.050 1,292,000 2,617,220 2.0257 1.661 1.644 1.661 1.636 1.677 1,579,218 1.6573 1.50%
2010-01-27 0 2.000 2.000 2.030 1.980 2.080 2,582,000 5,223,840 2.0232 1.636 1.636 1.661 1.620 1.702 3,155,991 1.6552 -0.99%
2010-01-26 0 2.020 2.020 2.030 2.020 2.140 2,448,000 5,062,820 2.0681 1.653 1.653 1.661 1.653 1.751 2,992,202 1.6920 -5.16%
2010-01-25 0 2.130 2.120 2.130 2.090 2.140 906,000 1,916,540 2.1154 1.743 1.734 1.743 1.710 1.751 1,107,408 1.7307 -0.47%
2010-01-22 0 2.140 2.110 2.140 2.010 2.150 4,588,000 9,501,340 2.0709 1.751 1.726 1.751 1.644 1.759 5,607,935 1.6943 -0.93%
2010-01-21 0 2.160 2.160 2.180 2.150 2.250 4,602,000 10,064,980 2.1871 1.767 1.767 1.784 1.759 1.841 5,625,047 1.7893 -3.57%
2010-01-20 0 2.240 2.240 2.250 2.210 2.310 4,330,000 9,683,900 2.2365 1.833 1.833 1.841 1.808 1.890 5,292,580 1.8297 -3.03%
2010-01-19 0 2.310 2.310 2.320 2.290 2.350 2,718,000 6,283,180 2.3117 1.890 1.890 1.898 1.874 1.923 3,322,225 1.8913 -0.86%
2010-01-18 0 2.330 2.320 2.330 2.280 2.370 2,506,000 5,847,280 2.3333 1.906 1.898 1.906 1.865 1.939 3,063,096 1.9089 -0.85%
2010-01-15 0 2.350 2.340 2.350 2.310 2.410 3,280,000 7,758,320 2.3653 1.923 1.914 1.923 1.890 1.972 4,009,160 1.9351 0.43%
2010-01-14 0 2.340 2.340 2.360 2.260 2.390 6,858,000 16,005,720 2.3339 1.914 1.914 1.931 1.849 1.955 8,382,567 1.9094 4.00%
2010-01-13 0 2.250 2.250 2.260 2.240 2.320 5,350,000 12,100,340 2.2617 1.841 1.841 1.849 1.833 1.898 6,539,331 1.8504 -3.85%
2010-01-12 0 2.340 2.340 2.350 2.340 2.450 13,336,000 32,169,620 2.4122 1.914 1.914 1.923 1.914 2.004 16,300,657 1.9735 -1.27%
2010-01-11 0 2.370 2.360 2.370 2.230 2.410 23,380,000 55,079,700 2.3558 1.939 1.931 1.939 1.824 1.972 28,577,487 1.9274 10.23%
2010-01-08 0 2.150 2.140 2.150 2.100 2.170 2,990,000 6,393,580 2.1383 1.759 1.751 1.759 1.718 1.775 3,654,691 1.7494 1.42%
2010-01-07 0 2.120 2.110 2.120 2.100 2.190 3,680,000 7,844,820 2.1317 1.734 1.726 1.734 1.718 1.792 4,498,082 1.7440 -2.75%
2010-01-06 0 2.180 2.170 2.180 2.150 2.240 4,190,000 9,159,420 2.1860 1.784 1.775 1.784 1.759 1.833 5,121,457 1.7884 -1.36%
2010-01-05 0 2.210 2.210 2.220 2.080 2.230 15,092,000 32,719,200 2.1680 1.808 1.808 1.816 1.702 1.824 18,447,024 1.7737 6.25%
2010-01-04 0 2.100 2.090 2.100 2.050 2.130 9,226,000 19,190,240 2.0800 1.702 1.694 1.702 1.661 1.726 11,385,417 1.6855 -0.94%
2009-12-31 0 2.120 2.120 2.130 1.980 2.130 9,298,000 19,378,140 2.0841 1.718 1.718 1.726 1.604 1.726 11,474,269 1.6888 3.92%
2009-12-30 0 2.040 2.030 2.040 1.990 2.120 8,390,000 17,108,360 2.0391 1.653 1.645 1.653 1.613 1.718 10,353,745 1.6524 -3.32%
2009-12-29 0 2.110 2.100 2.110 2.060 2.160 5,232,000 10,986,700 2.0999 1.710 1.702 1.710 1.669 1.750 6,456,590 1.7016 -1.86%
2009-12-28 0 2.150 2.140 2.150 2.130 2.250 6,688,000 14,686,020 2.1959 1.742 1.734 1.742 1.726 1.823 8,253,378 1.7794 -1.38%
2009-12-24 0 2.180 2.180 2.190 2.080 2.240 9,148,000 19,595,680 2.1421 1.767 1.767 1.775 1.685 1.815 11,289,160 1.7358 -1.36%
2009-12-23 0 2.210 2.200 2.210 2.190 2.420 9,462,000 21,266,300 2.2475 1.791 1.783 1.791 1.775 1.961 11,676,655 1.8213 -7.53%
2009-12-22 0 2.390 2.360 2.380 2.340 2.580 5,352,000 13,163,720 2.4596 1.937 1.912 1.929 1.896 2.091 6,604,677 1.9931 -3.24%
2009-12-21 0 2.470 2.470 2.490 2.430 2.540 1,116,000 2,752,900 2.4668 2.002 2.002 2.018 1.969 2.058 1,377,208 1.9989 0.00%
2009-12-18 0 2.470 2.460 2.470 2.320 2.470 995,000 2,390,340 2.4024 2.002 1.993 2.002 1.880 2.002 1,227,887 1.9467 3.35%
2009-12-17 0 2.390 2.390 2.410 2.340 2.460 1,638,000 3,928,500 2.3984 1.937 1.937 1.953 1.896 1.993 2,021,387 1.9435 -2.45%
2009-12-16 0 2.450 2.440 2.460 2.430 2.530 1,400,000 3,469,740 2.4784 1.985 1.977 1.993 1.969 2.050 1,727,681 2.0083 -4.30%
2009-12-15 0 2.560 2.550 2.580 2.540 2.670 2,331,000 6,067,320 2.6029 2.074 2.066 2.091 2.058 2.164 2,876,589 2.1092 -0.39%
2009-12-14 0 2.570 2.570 2.580 2.440 2.590 2,874,000 7,309,160 2.5432 2.083 2.083 2.091 1.977 2.099 3,546,682 2.0608 2.80%
2009-12-11 0 2.500 2.490 2.510 2.470 2.590 3,304,000 8,376,520 2.5353 2.026 2.018 2.034 2.002 2.099 4,077,327 2.0544 0.00%
2009-12-10 0 2.500 2.510 2.520 2.310 2.540 4,084,000 10,037,920 2.4579 2.026 2.034 2.042 1.872 2.058 5,039,892 1.9917 7.76%
2009-12-09 0 2.320 2.340 2.350 2.300 2.370 1,158,000 2,688,240 2.3215 1.880 1.896 1.904 1.864 1.920 1,429,039 1.8812 -1.28%
2009-12-08 0 2.350 2.350 2.370 2.350 2.390 1,056,000 2,491,960 2.3598 1.904 1.904 1.920 1.904 1.937 1,303,165 1.9122 -1.67%
2009-12-07 0 2.390 2.390 2.400 2.370 2.450 938,000 2,243,100 2.3914 1.937 1.937 1.945 1.920 1.985 1,157,546 1.9378 -1.65%
2009-12-04 0 2.430 2.420 2.430 2.380 2.460 1,400,000 3,382,020 2.4157 1.969 1.961 1.969 1.929 1.993 1,727,681 1.9575 0.41%
2009-12-03 0 2.420 2.400 2.420 2.350 2.420 1,545,000 3,685,100 2.3852 1.961 1.945 1.961 1.904 1.961 1,906,619 1.9328 0.83%
2009-12-02 0 2.400 2.390 2.400 2.400 2.510 1,172,000 2,843,420 2.4261 1.945 1.937 1.945 1.945 2.034 1,446,316 1.9660 0.84%
2009-12-01 0 2.380 2.370 2.380 2.330 2.430 1,826,000 4,316,420 2.3639 1.929 1.920 1.929 1.888 1.969 2,253,389 1.9155 -2.06%
2009-11-30 0 2.430 2.440 2.450 2.350 2.450 2,102,000 5,036,820 2.3962 1.969 1.977 1.985 1.904 1.985 2,593,989 1.9417 5.19%
2009-11-27 0 2.310 2.300 2.310 2.250 2.420 2,008,000 4,697,840 2.3396 1.872 1.864 1.872 1.823 1.961 2,477,988 1.8958 -6.10%
2009-11-26 0 2.460 2.460 2.470 2.450 2.530 1,002,000 2,490,100 2.4851 1.993 1.993 2.002 1.985 2.050 1,236,526 2.0138 -2.77%
2009-11-25 0 2.530 2.530 2.540 2.520 2.590 808,000 2,056,740 2.5455 2.050 2.050 2.058 2.042 2.099 997,119 2.0627 -0.39%
2009-11-24 0 2.540 2.540 2.560 2.520 2.580 1,345,000 3,411,740 2.5366 2.058 2.058 2.074 2.042 2.091 1,659,808 2.0555 -1.93%
2009-11-23 0 2.590 2.590 2.600 2.480 2.620 2,135,000 5,426,450 2.5417 2.099 2.099 2.107 2.010 2.123 2,634,713 2.0596 2.78%
2009-11-20 0 2.520 2.520 2.530 2.350 2.590 3,358,000 8,441,800 2.5139 2.042 2.042 2.050 1.904 2.099 4,143,966 2.0371 5.44%
2009-11-19 0 2.390 2.370 2.380 2.370 2.470 2,302,000 5,543,900 2.4083 1.937 1.920 1.929 1.920 2.002 2,840,801 1.9515 -3.63%
2009-11-18 0 2.480 2.470 2.490 2.450 2.600 2,046,000 5,143,920 2.5141 2.010 2.002 2.018 1.985 2.107 2,524,882 2.0373 -1.98%
2009-11-17 0 2.530 2.520 2.530 2.500 2.600 2,268,000 5,760,680 2.5400 2.050 2.042 2.050 2.026 2.107 2,798,843 2.0582 -2.32%
2009-11-16 0 2.590 2.580 2.590 2.540 2.690 3,150,000 8,143,340 2.5852 2.099 2.091 2.099 2.058 2.180 3,887,282 2.0949 -3.36%
2009-11-13 0 2.680 2.690 2.700 2.590 2.770 2,696,000 7,265,100 2.6948 2.172 2.180 2.188 2.099 2.245 3,327,020 2.1837 1.90%
2009-11-12 0 2.630 2.630 2.640 2.570 2.660 1,946,000 5,088,480 2.6148 2.131 2.131 2.139 2.083 2.155 2,401,476 2.1189 -0.38%
2009-11-11 0 2.640 2.630 2.640 2.550 2.780 3,732,000 9,768,840 2.6176 2.139 2.131 2.139 2.066 2.253 4,605,504 2.1211 -2.22%
2009-11-10 0 2.700 2.680 2.690 2.680 2.930 9,746,000 25,693,420 2.6363 2.188 2.172 2.180 2.172 2.374 12,027,127 2.1363 -5.26%
2009-11-09 0 2.850 2.850 2.880 2.750 2.930 12,874,000 36,801,080 2.8586 2.309 2.309 2.334 2.228 2.374 15,887,260 2.3164 5.56%
2009-11-06 0 2.700 2.690 2.700 2.560 2.730 11,708,000 31,275,080 2.6713 2.188 2.180 2.188 2.074 2.212 14,448,348 2.1646 7.14%
2009-11-05 0 2.520 2.520 2.540 2.310 2.620 15,418,000 38,852,640 2.5200 2.042 2.042 2.058 1.872 2.123 19,026,703 2.0420 6.78%
2009-11-04 0 2.360 2.360 2.370 2.230 2.390 5,458,000 12,606,640 2.3098 1.912 1.912 1.920 1.807 1.937 6,735,487 1.8717 4.42%
2009-11-03 0 2.260 2.260 2.270 2.220 2.420 4,082,000 9,311,000 2.2810 1.831 1.831 1.839 1.799 1.961 5,037,424 1.8484 -5.44%
2009-11-02 0 2.390 2.380 2.390 2.010 2.500 71,573,000 139,230,360 1.9453 1.937 1.929 1.937 1.629 2.026 88,325,216 1.5763 5.75%
2009-10-30 0 2.260 2.250 2.270 2.250 2.450 4,030,000 9,468,920 2.3496 1.831 1.823 1.839 1.823 1.985 4,973,253 1.9040 -2.59%
2009-10-29 0 2.320 2.320 2.330 2.190 2.590 9,196,000 21,633,440 2.3525 1.880 1.880 1.888 1.775 2.099 11,348,395 1.9063 -7.94%
2009-10-28 1 2.520 2.490 2.540 2.390 2.740 24,059,000 61,690,760 2.5641 2.042 2.018 2.058 1.937 2.220 29,690,196 2.0778 5.44%
2009-10-27 0 2.390 2.380 2.390 1.980 2.430 25,922,000 58,018,380 2.2382 1.937 1.929 1.937 1.604 1.969 31,989,245 1.8137 23.20%
2009-10-23 0 1.940 1.920 1.940 1.910 1.980 3,398,000 6,591,660 1.9399 1.572 1.556 1.572 1.548 1.604 4,193,328 1.5719 1.57%
2009-10-22 0 1.910 1.910 1.920 1.890 2.070 6,662,000 13,158,380 1.9751 1.548 1.548 1.556 1.532 1.677 8,221,293 1.6005 -4.02%
2009-10-21 0 1.990 1.980 2.000 1.940 2.180 22,113,000 45,708,200 2.0670 1.613 1.604 1.621 1.572 1.767 27,288,719 1.6750 14.37%
2009-10-20 0 1.740 1.740 1.760 1.730 1.820 1,380,000 2,468,180 1.7885 1.410 1.410 1.426 1.402 1.475 1,703,000 1.4493 -2.79%
2009-10-19 0 1.790 1.790 1.800 1.750 1.830 1,058,000 1,890,460 1.7868 1.450 1.450 1.459 1.418 1.483 1,305,633 1.4479 0.00%
2009-10-16 0 1.790 1.780 1.800 1.700 1.810 1,825,000 3,213,970 1.7611 1.450 1.442 1.459 1.378 1.467 2,252,155 1.4271 4.07%
2009-10-15 0 1.720 1.710 1.720 1.710 1.860 6,643,000 11,999,430 1.8063 1.394 1.386 1.394 1.386 1.507 8,197,846 1.4637 0.58%
2009-10-14 0 1.710 1.700 1.720 1.630 1.740 1,061,000 1,780,600 1.6782 1.386 1.378 1.394 1.321 1.410 1,309,335 1.3599 3.01%
2009-10-13 0 1.660 1.650 1.660 1.630 1.670 518,000 853,320 1.6473 1.345 1.337 1.345 1.321 1.353 639,242 1.3349 2.47%
2009-10-12 0 1.620 1.620 1.660 1.610 1.680 468,000 770,000 1.6453 1.313 1.313 1.345 1.305 1.361 577,539 1.3332 -2.41%
2009-10-09 0 1.660 1.660 1.680 1.650 1.710 880,000 1,471,920 1.6726 1.345 1.345 1.361 1.337 1.386 1,085,971 1.3554 -0.60%
2009-10-08 0 1.670 1.660 1.670 1.640 1.700 1,430,000 2,374,700 1.6606 1.353 1.345 1.353 1.329 1.378 1,764,703 1.3457 -1.76%
2009-10-07 0 1.700 1.700 1.720 1.670 1.830 4,238,000 7,443,140 1.7563 1.378 1.378 1.394 1.353 1.483 5,229,937 1.4232 1.80%
2009-10-06 0 1.670 1.660 1.670 1.630 1.750 3,740,000 6,315,020 1.6885 1.353 1.345 1.353 1.321 1.418 4,615,376 1.3683 -2.34%
2009-10-05 0 1.710 1.710 1.730 1.460 1.760 7,754,000 12,964,500 1.6720 1.386 1.386 1.402 1.183 1.426 9,568,884 1.3549 17.12%
2009-10-02 0 1.460 1.450 1.500 1.400 1.540 778,000 1,151,820 1.4805 1.183 1.175 1.216 1.134 1.248 960,097 1.1997 -2.67%
2009-09-30 0 1.500 1.490 1.520 1.430 1.540 1,712,000 2,547,180 1.4878 1.216 1.207 1.232 1.159 1.248 2,112,707 1.2056 0.00%
2009-09-29 0 1.500 1.500 1.510 1.500 1.570 1,496,000 2,276,780 1.5219 1.216 1.216 1.224 1.216 1.272 1,846,150 1.2333 -0.66%
2009-09-28 0 1.510 1.480 1.510 1.450 1.620 2,438,000 3,793,760 1.5561 1.224 1.199 1.224 1.175 1.313 3,008,633 1.2610 -7.93%
2009-09-25 0 1.640 1.640 1.660 1.560 1.650 4,440,000 7,156,400 1.6118 1.329 1.329 1.345 1.264 1.337 5,479,216 1.3061 -1.80%
2009-09-24 0 1.670 1.640 1.670 1.590 1.760 3,182,000 5,287,920 1.6618 1.353 1.329 1.353 1.288 1.426 3,926,772 1.3466 -6.18%
2009-09-23 0 1.780 1.780 1.790 1.750 1.960 5,998,000 11,009,300 1.8355 1.442 1.442 1.450 1.418 1.588 7,401,878 1.4874 -0.56%
2009-09-22 0 1.790 1.740 1.800 1.700 1.940 6,412,000 11,480,280 1.7904 1.450 1.410 1.459 1.378 1.572 7,912,778 1.4509 -6.77%
2009-09-21 0 1.920 1.910 1.920 1.790 2.220 21,429,000 43,297,350 2.0205 1.556 1.548 1.556 1.450 1.799 26,444,624 1.6373 1.05%
2009-09-18 0 1.900 1.950 1.960 1.400 1.960 35,350,000 60,504,060 1.7116 1.540 1.580 1.588 1.134 1.588 43,623,942 1.3869 35.71%
2009-09-17 0 1.400 1.400 1.440 1.380 1.430 2,982,000 4,164,840 1.3967 1.134 1.134 1.167 1.118 1.159 3,679,960 1.1318 2.19%
2009-09-16 0 1.370 1.360 1.370 1.360 1.400 1,708,000 2,350,760 1.3763 1.110 1.102 1.110 1.102 1.134 2,107,771 1.1153 0.00%
2009-09-15 0 1.420 1.410 1.430 1.400 1.470 1,372,000 1,955,340 1.4252 1.110 1.102 1.118 1.095 1.149 1,754,920 1.1142 -0.70%
2009-09-14 0 1.430 1.420 1.430 1.380 1.460 10,666,000 14,566,040 1.3657 1.118 1.110 1.118 1.079 1.141 13,642,842 1.0677 4.38%
2009-09-11 0 1.370 1.370 1.380 1.360 1.380 530,000 727,420 1.3725 1.071 1.071 1.079 1.063 1.079 677,921 1.0730 0.74%
2009-09-10 0 1.360 1.360 1.370 1.360 1.380 258,000 353,360 1.3696 1.063 1.063 1.071 1.063 1.079 330,007 1.0708 0.74%
2009-09-09 0 1.350 1.350 1.360 1.340 1.380 144,000 195,100 1.3549 1.055 1.055 1.063 1.048 1.079 184,190 1.0592 -1.46%
2009-09-08 0 1.370 1.370 1.380 1.370 1.380 206,000 283,100 1.3743 1.071 1.071 1.079 1.071 1.079 263,494 1.0744 0.00%
2009-09-07 0 1.370 1.370 1.380 1.360 1.380 370,000 507,460 1.3715 1.071 1.071 1.079 1.063 1.079 473,266 1.0723 2.24%
2009-09-04 0 1.340 1.340 1.350 1.320 1.350 500,000 671,700 1.3434 1.048 1.048 1.055 1.032 1.055 639,548 1.0503 -0.74%
2009-09-03 0 1.350 1.340 1.350 1.310 1.350 94,000 126,160 1.3421 1.055 1.048 1.055 1.024 1.055 120,235 1.0493 0.75%
2009-09-02 0 1.340 1.330 1.340 1.300 1.340 308,000 407,700 1.3237 1.048 1.040 1.048 1.016 1.048 393,962 1.0349 1.52%
2009-09-01 0 1.320 1.320 1.340 1.320 1.370 450,000 596,200 1.3249 1.032 1.032 1.048 1.032 1.071 575,593 1.0358 -3.65%
2009-08-31 0 1.370 1.320 1.380 1.300 1.370 336,000 445,500 1.3259 1.071 1.032 1.079 1.016 1.071 429,776 1.0366 1.48%
2009-08-28 0 1.350 1.340 1.350 1.340 1.350 50,000 67,100 1.3420 1.055 1.048 1.055 1.048 1.055 63,955 1.0492 -1.46%
2009-08-27 0 1.370 1.340 1.370 1.320 1.380 1,400,000 1,883,260 1.3452 1.071 1.048 1.071 1.032 1.079 1,790,735 1.0517 -0.72%
2009-08-26 0 1.380 1.370 1.390 1.380 1.400 436,000 604,800 1.3872 1.079 1.071 1.087 1.079 1.095 557,686 1.0845 0.00%
2009-08-25 0 1.380 1.380 1.390 1.360 1.390 368,000 506,040 1.3751 1.079 1.079 1.087 1.063 1.087 470,707 1.0751 1.47%
2009-08-24 0 1.360 1.360 1.390 1.360 1.400 358,000 491,380 1.3726 1.063 1.063 1.087 1.063 1.095 457,916 1.0731 -1.45%
2009-08-21 0 1.380 1.360 1.370 1.340 1.380 638,000 872,880 1.3682 1.079 1.063 1.071 1.048 1.079 816,063 1.0696 0.00%
2009-08-20 0 1.380 1.370 1.380 1.340 1.380 604,000 827,620 1.3702 1.079 1.071 1.079 1.048 1.079 772,574 1.0712 2.99%
2009-08-19 0 1.340 1.330 1.340 1.310 1.350 328,000 436,600 1.3311 1.048 1.040 1.048 1.024 1.055 419,544 1.0407 3.08%
2009-08-18 0 1.300 1.300 1.330 1.300 1.340 1,700,000 2,231,280 1.3125 1.016 1.016 1.040 1.016 1.048 2,174,464 1.0261 -4.41%
2009-08-17 0 1.360 1.350 1.370 1.350 1.390 940,000 1,281,680 1.3635 1.063 1.055 1.071 1.055 1.087 1,202,351 1.0660 -4.23%
2009-08-14 0 1.420 1.410 1.420 1.390 1.420 710,000 1,004,800 1.4152 1.110 1.102 1.110 1.087 1.110 908,158 1.1064 -1.39%
2009-08-13 0 1.440 1.440 1.460 1.430 1.480 1,364,000 1,979,620 1.4513 1.126 1.126 1.141 1.118 1.157 1,744,687 1.1347 0.00%
2009-08-12 0 1.440 1.430 1.440 1.420 1.460 3,150,000 4,510,780 1.4320 1.126 1.118 1.126 1.110 1.141 4,029,154 1.1195 -1.37%
2009-08-11 0 1.460 1.440 1.460 1.350 1.470 9,954,000 13,189,860 1.3251 1.141 1.126 1.141 1.055 1.149 12,732,125 1.0360 6.57%
2009-08-10 0 1.370 1.350 1.380 1.350 1.370 380,000 518,480 1.3644 1.071 1.055 1.079 1.055 1.071 486,057 1.0667 2.24%
2009-08-07 0 1.340 1.340 1.350 1.340 1.380 836,000 1,133,580 1.3560 1.048 1.048 1.055 1.048 1.079 1,069,325 1.0601 -1.47%
2009-08-06 0 1.360 1.360 1.370 1.350 1.370 634,000 857,980 1.3533 1.063 1.063 1.071 1.055 1.071 810,947 1.0580 -0.73%
2009-08-05 0 1.370 1.370 1.380 1.370 1.400 364,000 504,940 1.3872 1.071 1.071 1.079 1.071 1.095 465,591 1.0845 -0.72%
2009-08-04 0 1.380 1.380 1.410 1.380 1.420 552,000 772,080 1.3987 1.079 1.079 1.102 1.079 1.110 706,061 1.0935 -1.43%
2009-08-03 0 1.400 1.380 1.400 1.380 1.400 720,000 998,880 1.3873 1.095 1.079 1.095 1.079 1.095 920,949 1.0846 1.45%
2009-07-31 0 1.380 1.380 1.400 1.370 1.410 792,000 1,101,660 1.3910 1.079 1.079 1.095 1.071 1.102 1,013,044 1.0875 -1.43%
2009-07-30 0 1.400 1.390 1.400 1.360 1.400 1,370,000 1,881,980 1.3737 1.095 1.087 1.095 1.063 1.095 1,752,362 1.0740 1.45%
2009-07-29 0 1.380 1.380 1.390 1.360 1.450 2,122,000 2,953,720 1.3920 1.079 1.079 1.087 1.063 1.134 2,714,242 1.0882 -4.83%
2009-07-28 0 1.450 1.430 1.450 1.430 1.470 1,984,000 2,869,440 1.4463 1.134 1.118 1.134 1.118 1.149 2,537,727 1.1307 0.00%
2009-07-27 0 1.450 1.450 1.470 1.410 1.520 5,268,000 7,763,680 1.4737 1.134 1.134 1.149 1.102 1.188 6,738,280 1.1522 0.00%
2009-07-24 0 1.450 1.450 1.460 1.370 1.470 3,142,000 4,446,180 1.4151 1.134 1.134 1.141 1.071 1.149 4,018,921 1.1063 6.62%
2009-07-23 0 1.360 1.350 1.360 1.350 1.360 1,174,000 1,588,180 1.3528 1.063 1.055 1.063 1.055 1.063 1,501,659 1.0576 3.03%
2009-07-22 0 1.320 1.320 1.330 1.300 1.360 1,034,000 1,379,020 1.3337 1.032 1.032 1.040 1.016 1.063 1,322,586 1.0427 -2.22%
2009-07-21 0 1.350 1.350 1.370 1.340 1.370 478,000 649,120 1.3580 1.055 1.055 1.071 1.048 1.071 611,408 1.0617 -1.46%
2009-07-20 0 1.370 1.350 1.370 1.340 1.410 940,000 1,293,180 1.3757 1.071 1.055 1.071 1.048 1.102 1,202,351 1.0755 2.24%
2009-07-17 0 1.340 1.330 1.360 1.320 1.360 224,000 299,260 1.3360 1.048 1.040 1.063 1.032 1.063 286,518 1.0445 0.00%
2009-07-16 0 1.340 1.310 1.360 1.300 1.430 1,430,000 1,978,460 1.3835 1.048 1.024 1.063 1.016 1.118 1,829,108 1.0817 -2.90%
2009-07-15 0 1.380 1.380 1.390 1.220 1.380 12,436,000 15,267,020 1.2276 1.079 1.079 1.087 0.954 1.079 15,906,842 0.9598 10.40%
2009-07-14 0 1.250 1.250 1.260 1.240 1.260 310,000 385,680 1.2441 0.977 0.977 0.985 0.969 0.985 396,520 0.9727 -1.57%
2009-07-13 0 1.270 1.240 1.290 1.240 1.290 556,000 697,000 1.2536 0.993 0.969 1.009 0.969 1.009 711,178 0.9801 0.79%
2009-07-10 0 1.260 1.240 1.260 1.230 1.270 474,000 591,720 1.2484 0.985 0.969 0.985 0.962 0.993 606,292 0.9760 1.61%
2009-07-09 0 1.240 1.240 1.270 1.230 1.260 614,000 762,340 1.2416 0.969 0.969 0.993 0.962 0.985 785,365 0.9707 -3.12%
2009-07-08 0 1.280 1.270 1.290 1.250 1.300 336,000 427,040 1.2710 1.001 0.993 1.009 0.977 1.016 429,776 0.9936 -3.03%
2009-07-07 0 1.320 1.300 1.320 1.300 1.340 190,000 250,300 1.3174 1.032 1.016 1.032 1.016 1.048 243,028 1.0299 -1.49%
2009-07-06 0 1.340 1.300 1.340 1.280 1.340 568,000 745,120 1.3118 1.048 1.016 1.048 1.001 1.048 726,527 1.0256 3.88%
2009-07-03 0 1.290 1.270 1.290 1.240 1.290 558,000 710,620 1.2735 1.009 0.993 1.009 0.969 1.009 713,736 0.9956 -0.77%
2009-07-02 0 1.300 1.270 1.310 1.280 1.350 1,008,000 1,310,120 1.2997 1.016 0.993 1.024 1.001 1.055 1,289,329 1.0161 -3.70%
2009-06-30 0 1.350 1.330 1.350 1.320 1.360 438,000 583,940 1.3332 1.055 1.040 1.055 1.032 1.063 560,244 1.0423 1.50%
2009-06-29 0 1.330 1.330 1.350 1.320 1.350 420,000 560,920 1.3355 1.040 1.040 1.055 1.032 1.055 537,220 1.0441 -2.21%
2009-06-26 0 1.360 1.340 1.360 1.320 1.370 680,000 912,080 1.3413 1.063 1.048 1.063 1.032 1.071 869,786 1.0486 -0.73%
2009-06-25 0 1.370 1.350 1.360 1.330 1.370 622,000 830,620 1.3354 1.071 1.055 1.063 1.040 1.071 795,598 1.0440 3.01%
2009-06-24 0 1.330 1.320 1.330 1.310 1.330 642,000 847,300 1.3198 1.040 1.032 1.040 1.024 1.040 821,180 1.0318 1.53%
2009-06-23 0 1.310 1.310 1.330 1.310 1.340 740,000 980,080 1.3244 1.024 1.024 1.040 1.024 1.048 946,531 1.0354 -4.38%
2009-06-22 0 1.370 1.350 1.370 1.330 1.380 1,496,000 2,020,500 1.3506 1.071 1.055 1.071 1.040 1.079 1,913,528 1.0559 -0.72%
2009-06-19 0 1.380 1.360 1.390 1.350 1.380 792,000 1,080,240 1.3639 1.079 1.063 1.087 1.055 1.079 1,013,044 1.0663 -0.72%
2009-06-18 0 1.390 1.380 1.390 1.350 1.390 1,738,000 2,378,280 1.3684 1.087 1.079 1.087 1.055 1.087 2,223,069 1.0698 0.72%
2009-06-17 0 1.380 1.380 1.390 1.370 1.410 888,000 1,230,920 1.3862 1.079 1.079 1.087 1.071 1.102 1,135,838 1.0837 -2.13%
2009-06-16 0 1.410 1.400 1.410 1.350 1.410 2,188,000 3,040,180 1.3895 1.102 1.095 1.102 1.055 1.102 2,798,663 1.0863 -2.76%
2009-06-15 0 1.450 1.440 1.450 1.420 1.490 2,060,000 2,995,760 1.4543 1.134 1.126 1.134 1.110 1.165 2,634,939 1.1369 0.00%
2009-06-12 0 1.450 1.450 1.460 1.440 1.520 4,332,000 6,388,980 1.4748 1.134 1.134 1.141 1.126 1.188 5,541,045 1.1530 2.84%
2009-06-11 0 1.410 1.410 1.420 1.400 1.420 1,252,000 1,770,220 1.4139 1.102 1.102 1.110 1.095 1.110 1,601,429 1.1054 -0.70%
2009-06-10 0 1.420 1.410 1.420 1.410 1.460 1,202,000 1,706,660 1.4199 1.110 1.102 1.110 1.102 1.141 1,537,474 1.1100 -1.39%
2009-06-09 0 1.440 1.430 1.440 1.380 1.450 2,518,000 3,544,500 1.4077 1.126 1.118 1.126 1.079 1.134 3,220,765 1.1005 -0.69%
2009-06-08 0 1.450 1.440 1.450 1.410 1.510 5,626,000 8,222,840 1.4616 1.134 1.126 1.134 1.102 1.181 7,196,196 1.1427 3.57%
2009-06-05 0 1.400 1.400 1.410 1.380 1.440 1,880,000 2,644,780 1.4068 1.095 1.095 1.102 1.079 1.126 2,404,701 1.0998 -0.71%
2009-06-04 0 1.410 1.400 1.410 1.380 1.420 1,434,000 2,004,000 1.3975 1.102 1.095 1.102 1.079 1.110 1,834,224 1.0926 -0.70%
2009-06-03 0 1.420 1.400 1.430 1.400 1.500 4,330,000 6,252,200 1.4439 1.110 1.095 1.118 1.095 1.173 5,538,487 1.1289 -0.70%
2009-06-02 0 1.430 1.420 1.440 1.420 1.540 9,074,000 13,459,140 1.4833 1.118 1.110 1.126 1.110 1.204 11,606,520 1.1596 -0.69%
2009-06-01 0 1.440 1.440 1.450 1.420 1.470 7,894,000 11,406,280 1.4449 1.126 1.126 1.134 1.110 1.149 10,097,187 1.1296 6.67%
2009-05-29 0 1.350 1.340 1.350 1.310 1.370 2,346,000 3,150,220 1.3428 1.055 1.048 1.055 1.024 1.071 3,000,760 1.0498 -0.74%
2009-05-27 0 1.360 1.350 1.360 1.340 1.410 5,348,000 7,315,080 1.3678 1.063 1.055 1.063 1.048 1.102 6,840,607 1.0694 -0.73%
2009-05-26 0 1.370 1.370 1.380 1.350 1.500 9,690,000 13,684,940 1.4123 1.071 1.071 1.079 1.055 1.173 12,394,444 1.1041 -3.52%
2009-05-25 0 1.420 1.420 1.430 1.390 1.530 8,242,000 12,072,640 1.4648 1.110 1.110 1.118 1.087 1.196 10,542,312 1.1452 -0.70%
2009-05-22 0 1.430 1.420 1.430 1.350 1.470 39,640,000 56,127,940 1.4159 1.118 1.110 1.118 1.055 1.149 50,703,380 1.1070 9.16%
2009-05-21 0 1.310 1.300 1.310 1.260 1.340 8,884,000 11,611,660 1.3070 1.024 1.016 1.024 0.985 1.048 11,363,492 1.0218 1.55%
2009-05-20 0 1.290 1.280 1.290 1.240 1.310 5,236,000 6,708,840 1.2813 1.009 1.001 1.009 0.969 1.024 6,697,349 1.0017 5.74%
2009-05-19 0 1.220 1.200 1.220 1.200 1.230 1,402,000 1,696,360 1.2100 0.954 0.938 0.954 0.938 0.962 1,793,293 0.9459 1.67%
2009-05-18 0 1.200 1.200 1.210 1.160 1.210 666,000 795,460 1.1944 0.938 0.938 0.946 0.907 0.946 851,878 0.9338 0.84%
2009-05-15 0 1.190 1.190 1.200 1.180 1.210 830,000 992,820 1.1962 0.930 0.930 0.938 0.923 0.946 1,061,650 0.9352 0.00%
2009-05-14 0 1.190 1.190 1.200 1.170 1.200 520,000 611,900 1.1767 0.930 0.930 0.938 0.915 0.938 665,130 0.9200 -0.83%
2009-05-13 0 1.200 1.200 1.210 1.170 1.240 722,000 867,320 1.2013 0.938 0.938 0.946 0.915 0.969 923,508 0.9392 0.84%
2009-05-12 0 1.190 1.180 1.200 1.160 1.200 378,000 446,840 1.1821 0.930 0.923 0.938 0.907 0.938 483,498 0.9242 -0.83%
2009-05-11 0 1.200 1.190 1.200 1.190 1.220 1,138,000 1,370,940 1.2047 0.938 0.930 0.938 0.930 0.954 1,455,612 0.9418 -3.23%
2009-05-08 0 1.240 1.210 1.240 1.210 1.250 1,876,000 2,305,580 1.2290 0.969 0.946 0.969 0.946 0.977 2,399,585 0.9608 0.00%
2009-05-07 0 1.240 1.220 1.240 1.200 1.300 1,188,000 1,464,200 1.2325 0.969 0.954 0.969 0.938 1.016 1,519,566 0.9636 -0.80%
2009-05-06 0 1.250 1.240 1.250 1.180 1.260 1,656,000 2,061,940 1.2451 0.977 0.969 0.977 0.923 0.985 2,118,184 0.9734 2.46%
2009-05-05 0 1.220 1.210 1.220 1.190 1.260 2,826,000 3,475,260 1.2297 0.954 0.946 0.954 0.930 0.985 3,614,726 0.9614 2.52%
2009-05-04 0 1.190 1.180 1.190 1.130 1.200 1,050,000 1,247,440 1.1880 0.930 0.923 0.930 0.883 0.938 1,343,051 0.9288 1.71%
2009-04-30 0 1.170 1.160 1.170 1.140 1.180 1,274,000 1,485,260 1.1658 0.915 0.907 0.915 0.891 0.923 1,629,569 0.9114 2.63%
2009-04-29 0 1.140 1.140 1.150 1.110 1.160 972,000 1,109,400 1.1414 0.891 0.891 0.899 0.868 0.907 1,243,282 0.8923 0.00%
2009-04-28 0 1.140 1.120 1.130 1.100 1.210 2,000,000 2,337,120 1.1686 0.891 0.876 0.883 0.860 0.946 2,558,193 0.9136 -5.79%
2009-04-27 0 1.210 1.210 1.220 1.200 1.240 2,302,000 2,789,920 1.2120 0.946 0.946 0.954 0.938 0.969 2,944,480 0.9475 -2.42%
2009-04-24 0 1.240 1.230 1.240 1.230 1.250 1,072,000 1,330,600 1.2412 0.969 0.962 0.969 0.962 0.977 1,371,191 0.9704 -0.80%
2009-04-23 0 1.250 1.250 1.260 1.230 1.280 656,000 821,920 1.2529 0.977 0.977 0.985 0.962 1.001 839,087 0.9795 0.00%
2009-04-22 0 1.250 1.250 1.260 1.240 1.300 2,660,000 3,390,560 1.2746 0.977 0.977 0.985 0.969 1.016 3,402,396 0.9965 -0.79%
2009-04-21 0 1.260 1.260 1.270 1.210 1.270 2,160,000 2,669,420 1.2358 0.985 0.985 0.993 0.946 0.993 2,762,848 0.9662 0.00%
2009-04-20 0 1.260 1.260 1.270 1.230 1.300 2,932,000 3,690,700 1.2588 0.985 0.985 0.993 0.962 1.016 3,750,311 0.9841 -3.08%
2009-04-17 0 1.300 1.290 1.300 1.280 1.390 5,386,000 7,050,880 1.3091 1.016 1.009 1.016 1.001 1.087 6,889,213 1.0235 -3.70%
2009-04-16 0 1.350 1.340 1.350 1.330 1.430 23,244,000 31,854,060 1.3704 1.055 1.048 1.055 1.040 1.118 29,731,316 1.0714 3.05%
2009-04-15 0 1.310 1.290 1.310 1.200 1.310 4,820,000 6,062,380 1.2578 1.024 1.009 1.024 0.938 1.024 6,165,244 0.9833 6.50%
2009-04-14 0 1.230 1.230 1.240 1.230 1.260 1,838,000 2,280,540 1.2408 0.962 0.962 0.969 0.962 0.985 2,350,979 0.9700 -0.81%
2009-04-09 0 1.240 1.250 1.260 1.200 1.270 3,458,000 4,292,760 1.2414 0.969 0.977 0.985 0.938 0.993 4,423,115 0.9705 3.33%
2009-04-08 0 1.200 1.200 1.220 1.200 1.220 1,320,000 1,598,260 1.2108 0.938 0.938 0.954 0.938 0.954 1,688,407 0.9466 -3.23%
2009-04-07 0 1.240 1.230 1.250 1.230 1.260 1,540,000 1,906,000 1.2377 0.969 0.962 0.977 0.962 0.985 1,969,808 0.9676 -0.80%
2009-04-06 0 1.250 1.240 1.250 1.230 1.290 2,708,000 3,413,420 1.2605 0.977 0.969 0.977 0.962 1.009 3,463,793 0.9855 -1.57%
2009-04-03 0 1.270 1.270 1.280 1.260 1.320 2,208,000 2,840,880 1.2866 0.993 0.993 1.001 0.985 1.032 2,824,245 1.0059 -1.55%
2009-04-02 0 1.290 1.290 1.300 1.250 1.380 8,396,000 11,068,660 1.3183 1.009 1.009 1.016 0.977 1.079 10,739,293 1.0307 -1.53%
2009-04-01 0 1.310 1.290 1.310 1.250 1.410 14,226,000 18,977,000 1.3340 1.024 1.009 1.024 0.977 1.102 18,196,425 1.0429 8.26%
2009-03-31 0 1.210 1.200 1.220 1.200 1.260 968,000 1,182,040 1.2211 0.946 0.938 0.954 0.938 0.985 1,238,165 0.9547 -0.82%
2009-03-30 0 1.220 1.220 1.230 1.200 1.300 2,542,000 3,202,620 1.2599 0.954 0.954 0.962 0.938 1.016 3,251,463 0.9850 -0.81%
2009-03-27 0 1.230 1.220 1.240 1.200 1.310 3,556,000 4,390,160 1.2346 0.962 0.954 0.969 0.938 1.024 4,548,467 0.9652 -3.91%
2009-03-26 0 1.280 1.270 1.280 1.260 1.380 5,518,000 7,153,120 1.2963 1.001 0.993 1.001 0.985 1.079 7,058,054 1.0135 -3.03%
2009-03-25 0 1.320 1.310 1.330 1.300 1.470 13,962,000 19,148,500 1.3715 1.032 1.024 1.040 1.016 1.149 17,858,743 1.0722 -2.94%
2009-03-24 0 1.360 1.350 1.370 1.230 1.660 23,812,000 34,088,600 1.4316 1.063 1.055 1.071 0.962 1.298 30,457,843 1.1192 13.33%
2009-03-23 0 1.200 1.200 1.210 1.100 1.300 9,502,000 11,255,420 1.1845 0.938 0.938 0.946 0.860 1.016 12,153,974 0.9261

Webb-site Database - Powered By Linux Group

Back to top