Puxing Energy Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00090  2009-07-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 1.140 1.110 1.150 1.140 1.140 80,000 91,200 1.1400 1.140 1.110 1.150 1.140 1.140 80,000 1.1400 0.00%
2026-02-03 0 1.140 1.110 1.140 1.110 1.140 6,000 6,720 1.1200 1.140 1.110 1.140 1.110 1.140 6,000 1.1200 2.70%
2026-02-02 0 1.110 1.100 1.110 1.110 1.150 68,000 77,100 1.1338 1.110 1.100 1.110 1.110 1.150 68,000 1.1338 -2.63%
2026-01-30 0 1.140 1.140 1.150 1.100 1.170 288,000 326,920 1.1351 1.140 1.140 1.150 1.100 1.170 288,000 1.1351 -0.87%
2026-01-29 0 1.150 1.150 1.180 1.130 1.200 364,000 421,100 1.1569 1.150 1.150 1.180 1.130 1.200 364,000 1.1569 -3.36%
2026-01-28 0 1.190 1.170 1.190 1.160 1.190 152,000 179,400 1.1803 1.190 1.170 1.190 1.160 1.190 152,000 1.1803 0.00%
2026-01-27 0 1.190 1.180 1.220 1.180 1.210 120,000 143,080 1.1923 1.190 1.180 1.220 1.180 1.210 120,000 1.1923 -2.46%
2026-01-26 0 1.220 1.210 1.230 1.200 1.250 312,000 380,380 1.2192 1.220 1.210 1.230 1.200 1.250 312,000 1.2192 -0.81%
2026-01-23 0 1.230 1.210 1.270 1.230 1.230 10,000 12,300 1.2300 1.230 1.210 1.270 1.230 1.230 10,000 1.2300 1.65%
2026-01-22 0 1.210 1.210 1.250 1.210 1.280 334,000 418,460 1.2529 1.210 1.210 1.250 1.210 1.280 334,000 1.2529 -2.42%
2026-01-21 0 1.240 1.200 1.240 1.210 1.250 206,000 253,140 1.2288 1.240 1.200 1.240 1.210 1.250 206,000 1.2288 3.33%
2026-01-20 0 1.200 1.190 1.220 1.160 1.260 238,000 283,740 1.1922 1.200 1.190 1.220 1.160 1.260 238,000 1.1922 -4.76%
2026-01-19 0 1.260 1.260 1.300 1.260 1.280 244,000 309,700 1.2693 1.260 1.260 1.300 1.260 1.280 244,000 1.2693 0.00%
2026-01-16 0 1.260 1.230 1.270 1.200 1.360 422,000 535,440 1.2688 1.260 1.230 1.270 1.200 1.360 422,000 1.2688 8.62%
2026-01-15 0 1.160 1.160 1.200 1.150 1.210 462,000 544,520 1.1786 1.160 1.160 1.200 1.150 1.210 462,000 1.1786 -4.92%
2026-01-14 0 1.220 1.220 1.240 1.200 1.250 46,000 56,900 1.2370 1.220 1.220 1.240 1.200 1.250 46,000 1.2370 2.52%
2026-01-13 0 1.190 1.190 1.230 1.160 1.280 132,000 161,160 1.2209 1.190 1.190 1.230 1.160 1.280 132,000 1.2209 -9.16%
2026-01-09 0 1.310 1.290 1.310 1.310 1.310 6,000 7,860 1.3100 1.310 1.290 1.310 1.310 1.310 6,000 1.3100 -0.76%
2026-01-08 0 1.320 1.290 1.320 1.290 1.350 210,000 276,700 1.3176 1.320 1.290 1.320 1.290 1.350 210,000 1.3176 1.54%
2026-01-07 0 1.300 1.240 1.300 1.230 1.300 262,000 337,160 1.2869 1.300 1.240 1.300 1.230 1.300 262,000 1.2869 5.69%
2026-01-06 0 1.230 1.230 1.250 1.220 1.280 354,000 438,980 1.2401 1.230 1.230 1.250 1.220 1.280 354,000 1.2401 1.65%
2026-01-05 0 1.210 1.200 1.280 1.210 1.300 72,000 89,840 1.2478 1.210 1.200 1.280 1.210 1.300 72,000 1.2478 -4.72%
2025-12-31 0 1.270 1.230 1.270 1.220 1.280 208,000 263,720 1.2679 1.270 1.230 1.270 1.220 1.280 208,000 1.2679 0.79%
2025-12-30 0 1.260 1.230 1.260 1.260 1.260 28,000 35,280 1.2600 1.260 1.230 1.260 1.260 1.260 28,000 1.2600 0.00%
2025-12-29 0 1.260 1.260 1.290 1.260 1.270 44,000 55,800 1.2682 1.260 1.260 1.290 1.260 1.270 44,000 1.2682 -5.97%
2025-12-24 0 1.340 1.260 1.360 1.340 1.350 276,000 370,080 1.3409 1.340 1.260 1.360 1.340 1.350 276,000 1.3409 0.00%
2025-12-23 0 1.340 1.290 1.350 1.300 1.360 18,000 24,000 1.3333 1.340 1.290 1.350 1.300 1.360 18,000 1.3333 -1.47%
2025-12-22 0 1.360 1.290 1.370 1.290 1.370 238,000 311,980 1.3108 1.360 1.290 1.370 1.290 1.370 238,000 1.3108 2.26%
2025-12-19 0 1.330 1.300 1.330 1.190 1.350 210,000 266,140 1.2673 1.330 1.300 1.330 1.190 1.350 210,000 1.2673 8.13%
2025-12-18 0 1.230 1.220 1.280 1.220 1.260 194,000 241,060 1.2426 1.230 1.220 1.280 1.220 1.260 194,000 1.2426 -5.38%
2025-12-17 0 1.300 1.200 1.300 1.190 1.300 838,000 1,028,880 1.2278 1.300 1.200 1.300 1.190 1.300 838,000 1.2278 -1.52%
2025-12-16 0 1.320 1.270 1.330 1.260 1.390 212,000 276,760 1.3055 1.320 1.270 1.330 1.260 1.390 212,000 1.3055 4.76%
2025-12-15 0 1.260 1.260 1.350 1.260 1.330 488,000 629,880 1.2907 1.260 1.260 1.350 1.260 1.330 488,000 1.2907 -3.82%
2025-12-12 0 1.310 1.310 1.320 1.210 1.320 148,000 190,060 1.2842 1.310 1.310 1.320 1.210 1.320 148,000 1.2842 0.77%
2025-12-11 0 1.300 1.280 1.350 1.300 1.480 140,000 186,600 1.3329 1.300 1.280 1.350 1.300 1.480 140,000 1.3329 -3.70%
2025-12-10 0 1.350 1.310 1.400 1.320 1.350 46,000 61,960 1.3470 1.350 1.310 1.400 1.320 1.350 46,000 1.3470 -5.59%
2025-12-09 0 1.430 1.370 1.490 1.300 1.580 502,000 678,920 1.3524 1.430 1.370 1.490 1.300 1.580 502,000 1.3524 -5.30%
2025-12-08 0 1.510 1.510 1.520 1.440 1.540 102,000 149,140 1.4622 1.510 1.510 1.520 1.440 1.540 102,000 1.4622 -0.66%
2025-12-05 0 1.520 1.460 1.520 1.430 1.520 726,000 1,083,440 1.4923 1.520 1.460 1.520 1.430 1.520 726,000 1.4923 7.04%
2025-12-04 0 1.420 1.380 1.420 1.320 1.480 522,000 731,340 1.4010 1.420 1.380 1.420 1.320 1.480 522,000 1.4010 9.23%
2025-12-03 0 1.300 1.300 1.330 1.160 1.300 722,000 864,380 1.1972 1.300 1.300 1.330 1.160 1.300 722,000 1.1972 13.04%
2025-12-02 0 1.150 1.110 1.180 1.100 1.260 494,000 564,260 1.1422 1.150 1.110 1.180 1.100 1.260 494,000 1.1422 -14.81%
2025-12-01 0 1.350 1.260 1.350 1.200 1.430 1,262,000 1,676,600 1.3285 1.350 1.260 1.350 1.200 1.430 1,262,000 1.3285 5.47%
2025-11-28 0 1.280 1.120 1.280 1.050 1.340 1,160,000 1,417,660 1.2221 1.280 1.120 1.280 1.050 1.340 1,160,000 1.2221 12.28%
2025-11-27 0 1.140 1.070 1.140 1.140 1.140 12,000 13,680 1.1400 1.140 1.070 1.140 1.140 1.140 12,000 1.1400 0.00%
2025-11-26 0 1.140 1.090 1.140 1.090 1.170 220,000 251,060 1.1412 1.140 1.090 1.140 1.090 1.170 220,000 1.1412 2.70%
2025-11-25 0 1.110 1.060 1.110 1.050 1.300 924,000 1,024,080 1.1083 1.110 1.060 1.110 1.050 1.300 924,000 1.1083 5.71%
2025-11-24 0 1.050 1.010 1.080 1.000 1.080 280,000 291,760 1.0420 1.050 1.010 1.080 1.000 1.080 280,000 1.0420 -2.78%
2025-11-21 0 1.080 1.060 1.080 1.060 1.110 294,000 318,340 1.0828 1.080 1.060 1.080 1.060 1.110 294,000 1.0828 -3.57%
2025-11-20 0 1.120 1.120 1.230 1.060 1.220 68,000 74,780 1.0997 1.120 1.120 1.230 1.060 1.220 68,000 1.0997 -5.88%
2025-11-19 0 1.190 1.110 1.260 1.180 1.200 272,000 323,920 1.1909 1.190 1.110 1.260 1.180 1.200 272,000 1.1909 0.00%
2025-11-18 0 1.190 1.180 1.200 1.160 1.470 158,000 190,780 1.2075 1.190 1.180 1.200 1.160 1.470 158,000 1.2075 -7.03%
2025-11-17 0 1.280 1.260 1.280 1.270 1.400 36,000 46,500 1.2917 1.280 1.260 1.280 1.270 1.400 36,000 1.2917 -7.91%
2025-11-14 0 1.390 1.260 1.390 1.390 1.480 64,000 92,820 1.4503 1.390 1.260 1.390 1.390 1.480 64,000 1.4503 0.00%
2025-11-13 0 1.390 1.280 1.400 1.250 1.500 16,000 21,180 1.3238 1.390 1.280 1.400 1.250 1.500 16,000 1.3238 0.72%
2025-11-12 0 1.380 1.350 1.420 1.370 1.500 30,000 42,120 1.4040 1.380 1.350 1.420 1.370 1.500 30,000 1.4040 9.52%
2025-11-11 0 1.260 1.260 1.300 1.250 1.450 46,000 60,700 1.3196 1.260 1.260 1.300 1.250 1.450 46,000 1.3196 1.61%
2025-11-10 0 1.240 1.180 1.280 1.100 1.300 204,000 229,120 1.1231 1.240 1.180 1.280 1.100 1.300 204,000 1.1231 11.71%
2025-11-07 0 1.110 1.080 1.160 1.110 1.150 262,000 294,320 1.1234 1.110 1.080 1.160 1.110 1.150 262,000 1.1234 -3.48%
2025-11-06 0 1.150 1.150 1.180 1.150 1.220 416,000 493,720 1.1868 1.150 1.150 1.180 1.150 1.220 416,000 1.1868 -8.73%
2025-11-05 0 1.260 1.210 1.350 1.250 1.270 44,000 55,360 1.2582 1.260 1.210 1.350 1.250 1.270 44,000 1.2582 -3.82%
2025-11-04 0 1.310 1.310 1.320 1.300 1.370 174,000 235,840 1.3554 1.310 1.310 1.320 1.300 1.370 174,000 1.3554 -5.76%
2025-11-03 0 1.390 1.370 1.390 1.390 1.420 80,000 111,380 1.3923 1.390 1.370 1.390 1.390 1.420 80,000 1.3923 -3.47%
2025-10-31 0 1.440 1.400 1.440 - - 0 0 - 1.440 1.400 1.440 - - 0 - -0.69%
2025-10-30 0 1.450 1.400 1.450 1.430 1.450 68,000 97,840 1.4388 1.450 1.400 1.450 1.430 1.450 68,000 1.4388 1.40%
2025-10-28 0 1.430 1.430 1.440 1.400 1.440 102,000 144,500 1.4167 1.430 1.430 1.440 1.400 1.440 102,000 1.4167 2.14%
2025-10-27 0 1.400 1.400 1.440 1.380 1.490 206,000 290,560 1.4105 1.400 1.400 1.440 1.380 1.490 206,000 1.4105 -2.78%
2025-10-24 0 1.440 1.420 1.450 1.420 1.550 192,000 274,760 1.4310 1.440 1.420 1.450 1.420 1.550 192,000 1.4310 0.00%
2025-10-23 0 1.440 1.440 1.460 1.420 1.440 26,000 37,340 1.4362 1.440 1.440 1.460 1.420 1.440 26,000 1.4362 1.41%
2025-10-22 0 1.420 1.420 1.560 1.420 1.430 10,000 14,220 1.4220 1.420 1.420 1.560 1.420 1.430 10,000 1.4220 -0.70%
2025-10-21 0 1.430 1.430 1.460 1.390 1.480 58,000 83,680 1.4428 1.430 1.430 1.460 1.390 1.480 58,000 1.4428 -3.38%
2025-10-20 0 1.480 1.450 1.480 1.410 1.480 16,000 23,240 1.4525 1.480 1.450 1.480 1.410 1.480 16,000 1.4525 3.50%
2025-10-17 0 1.430 1.440 1.450 1.430 1.500 150,000 218,500 1.4567 1.430 1.440 1.450 1.430 1.500 150,000 1.4567 -4.67%
2025-10-16 0 1.500 1.500 1.530 1.500 1.530 52,000 78,500 1.5096 1.500 1.500 1.530 1.500 1.530 52,000 1.5096 -2.60%
2025-10-15 0 1.540 1.520 1.570 1.540 1.580 58,000 89,380 1.5410 1.540 1.520 1.570 1.540 1.580 58,000 1.5410 -1.91%
2025-10-14 0 1.570 1.520 1.580 1.550 1.650 348,000 558,620 1.6052 1.570 1.520 1.580 1.550 1.650 348,000 1.6052 -4.27%
2025-10-13 0 1.640 1.640 1.690 1.630 1.850 436,000 742,820 1.7037 1.640 1.640 1.690 1.630 1.850 436,000 1.7037 -4.65%
2025-10-10 0 1.720 1.720 1.790 1.350 1.860 1,592,000 2,732,720 1.7165 1.720 1.720 1.790 1.350 1.860 1,592,000 1.7165 21.99%
2025-10-09 0 1.410 1.400 1.450 1.360 1.410 70,000 97,180 1.3883 1.410 1.400 1.450 1.360 1.410 70,000 1.3883 0.71%
2025-10-08 0 1.400 1.400 1.450 1.360 1.400 24,000 33,200 1.3833 1.400 1.400 1.450 1.360 1.400 24,000 1.3833 0.00%
2025-10-06 0 1.400 1.400 1.450 - - 0 0 - 1.400 1.400 1.450 - - 0 - 0.00%
2025-10-03 0 1.400 1.370 1.400 1.350 1.420 56,000 79,080 1.4121 1.400 1.370 1.400 1.350 1.420 56,000 1.4121 2.94%
2025-10-02 0 1.360 1.360 1.410 1.360 1.410 38,000 51,580 1.3574 1.360 1.360 1.410 1.360 1.410 38,000 1.3574 -2.86%
2025-09-30 0 1.400 1.390 1.400 1.400 1.400 22,000 30,800 1.4000 1.400 1.390 1.400 1.400 1.400 22,000 1.4000 0.72%
2025-09-29 0 1.390 1.380 1.400 1.370 1.390 28,000 38,640 1.3800 1.390 1.380 1.400 1.370 1.390 28,000 1.3800 -1.42%
2025-09-26 0 1.410 1.410 1.430 1.340 1.450 54,000 76,140 1.4100 1.410 1.410 1.430 1.340 1.450 54,000 1.4100 0.00%
2025-09-25 0 1.410 1.340 1.440 1.390 1.410 54,000 75,140 1.3915 1.410 1.340 1.440 1.390 1.410 54,000 1.3915 5.22%
2025-09-24 0 1.340 1.300 1.340 1.300 1.380 54,000 71,420 1.3226 1.340 1.300 1.340 1.300 1.380 54,000 1.3226 -2.90%
2025-09-23 0 1.380 1.380 1.440 1.320 1.430 50,000 68,980 1.3796 1.380 1.380 1.440 1.320 1.430 50,000 1.3796 0.00%
2025-09-22 0 1.380 1.360 1.380 1.300 1.430 102,000 142,660 1.3986 1.380 1.360 1.380 1.300 1.430 102,000 1.3986 3.76%
2025-09-19 0 1.330 1.330 1.350 1.290 1.500 306,000 415,580 1.3581 1.330 1.330 1.350 1.290 1.500 306,000 1.3581 3.10%
2025-09-18 0 1.290 1.280 1.290 1.290 1.430 396,000 530,240 1.3390 1.290 1.280 1.290 1.290 1.430 396,000 1.3390 -9.79%
2025-09-17 0 1.430 1.420 1.460 1.410 1.450 386,000 549,320 1.4231 1.430 1.420 1.460 1.410 1.450 386,000 1.4231 0.70%
2025-09-16 0 1.420 1.420 1.450 1.420 1.550 228,000 335,280 1.4705 1.420 1.420 1.450 1.420 1.550 228,000 1.4705 -8.39%
2025-09-15 0 1.550 1.550 1.580 1.550 1.580 90,000 141,240 1.5693 1.550 1.550 1.580 1.550 1.580 90,000 1.5693 -2.52%
2025-09-12 0 1.590 1.580 1.620 1.580 1.620 32,000 50,680 1.5838 1.590 1.580 1.620 1.580 1.620 32,000 1.5838 -1.85%
2025-09-11 0 1.620 1.620 1.700 1.600 1.620 230,000 372,000 1.6174 1.620 1.620 1.700 1.600 1.620 230,000 1.6174 0.62%
2025-09-10 0 1.610 1.610 1.620 1.620 1.640 92,000 149,620 1.6263 1.610 1.610 1.620 1.620 1.640 92,000 1.6263 -2.42%
2025-09-09 0 1.650 1.630 1.650 1.640 1.680 130,000 215,640 1.6588 1.650 1.630 1.650 1.640 1.680 130,000 1.6588 -1.79%
2025-09-08 0 1.680 1.660 1.720 1.670 1.710 128,000 217,240 1.6972 1.680 1.660 1.720 1.670 1.710 128,000 1.6972 -1.75%
2025-09-05 0 1.710 1.660 1.710 1.710 1.710 84,000 143,640 1.7100 1.710 1.660 1.710 1.710 1.710 84,000 1.7100 0.00%
2025-09-04 0 1.710 1.650 1.700 1.650 1.710 194,000 324,540 1.6729 1.710 1.650 1.700 1.650 1.710 194,000 1.6729 2.40%
2025-09-03 0 1.670 1.670 1.690 1.660 1.700 66,000 111,020 1.6821 1.670 1.670 1.690 1.660 1.700 66,000 1.6821 -1.76%
2025-09-02 0 1.700 1.700 1.710 1.700 1.710 136,000 231,240 1.7003 1.700 1.700 1.710 1.700 1.710 136,000 1.7003 -2.30%
2025-09-01 0 1.740 1.700 1.720 1.660 1.750 984,000 1,700,980 1.7286 1.740 1.700 1.720 1.660 1.750 984,000 1.7286 0.58%
2025-08-29 0 1.730 1.730 1.750 1.690 1.750 380,000 659,940 1.7367 1.730 1.730 1.750 1.690 1.750 380,000 1.7367 1.76%
2025-08-28 0 1.700 1.670 1.700 1.660 1.790 482,000 830,220 1.7224 1.700 1.670 1.700 1.660 1.790 482,000 1.7224 -7.61%
2025-08-27 0 1.840 1.790 1.840 1.750 1.880 688,000 1,244,100 1.8083 1.840 1.790 1.840 1.750 1.880 688,000 1.8083 -2.65%
2025-08-26 0 1.890 1.880 1.890 1.870 1.910 96,000 181,260 1.8881 1.890 1.880 1.890 1.870 1.910 96,000 1.8881 -1.05%
2025-08-25 0 1.910 1.860 1.920 1.850 1.910 604,000 1,141,580 1.8900 1.910 1.860 1.920 1.850 1.910 604,000 1.8900 3.24%
2025-08-22 0 1.850 1.850 1.890 1.850 1.900 144,000 270,440 1.8781 1.850 1.850 1.890 1.850 1.900 144,000 1.8781 -3.14%
2025-08-21 0 1.910 1.910 1.920 1.860 1.940 234,000 446,340 1.9074 1.910 1.910 1.920 1.860 1.940 234,000 1.9074 0.53%
2025-08-20 0 1.900 1.850 1.860 1.880 1.910 126,000 239,820 1.9033 1.900 1.850 1.860 1.880 1.910 126,000 1.9033 -0.52%
2025-08-19 0 1.910 1.880 1.910 1.870 1.930 300,000 571,940 1.9065 1.910 1.880 1.910 1.870 1.930 300,000 1.9065 0.53%
2025-08-18 0 1.900 1.890 1.930 1.900 1.930 368,000 704,320 1.9139 1.900 1.890 1.930 1.900 1.930 368,000 1.9139 -1.55%
2025-08-15 0 1.930 1.930 1.950 1.930 1.960 156,000 302,200 1.9372 1.930 1.930 1.950 1.930 1.960 156,000 1.9372 -0.52%
2025-08-14 0 1.940 1.940 1.960 1.940 1.990 178,000 350,520 1.9692 1.940 1.940 1.960 1.940 1.990 178,000 1.9692 0.00%
2025-08-13 0 1.940 1.940 1.960 1.940 1.990 590,000 1,158,300 1.9632 1.940 1.940 1.960 1.940 1.990 590,000 1.9632 -2.51%
2025-08-12 0 1.990 1.980 1.990 1.940 1.990 280,000 551,460 1.9695 1.990 1.980 1.990 1.940 1.990 280,000 1.9695 1.53%
2025-08-11 0 1.960 1.960 1.970 1.960 2.000 230,000 453,900 1.9735 1.960 1.960 1.970 1.960 2.000 230,000 1.9735 -0.51%
2025-08-08 0 1.970 1.970 1.980 1.960 1.990 100,000 197,300 1.9730 1.970 1.970 1.980 1.960 1.990 100,000 1.9730 0.00%
2025-08-07 0 1.970 1.970 2.000 1.960 2.010 232,000 461,220 1.9880 1.970 1.970 2.000 1.960 2.010 232,000 1.9880 -1.01%
2025-08-06 0 1.990 1.990 2.020 1.970 2.050 550,000 1,111,220 2.0204 1.990 1.990 2.020 1.970 2.050 550,000 2.0204 1.02%
2025-08-05 0 1.970 1.970 2.000 1.970 2.010 330,000 660,000 2.0000 1.970 1.970 2.000 1.970 2.010 330,000 2.0000 -1.50%
2025-08-04 0 2.000 2.000 2.010 1.850 2.020 690,000 1,366,860 1.9810 2.000 2.000 2.010 1.850 2.020 690,000 1.9810 -0.99%
2025-08-01 0 2.020 2.010 2.030 1.980 2.050 602,000 1,210,600 2.0110 2.020 2.010 2.030 1.980 2.050 602,000 2.0110 0.00%
2025-07-31 0 2.020 1.990 2.030 1.980 2.070 892,000 1,795,540 2.0129 2.020 1.990 2.030 1.980 2.070 892,000 2.0129 -4.72%
2025-07-30 0 2.120 2.080 2.150 2.010 2.210 578,000 1,202,880 2.0811 2.120 2.080 2.150 2.010 2.210 578,000 2.0811 0.00%
2025-07-29 0 2.120 2.120 2.150 2.120 2.240 990,000 2,161,460 2.1833 2.120 2.120 2.150 2.120 2.240 990,000 2.1833 -3.20%
2025-07-28 0 2.190 2.150 2.190 2.030 2.200 1,775,000 3,742,350 2.1084 2.190 2.150 2.190 2.030 2.200 1,775,000 2.1084 6.83%
2025-07-25 0 2.050 2.020 2.050 1.900 2.050 930,000 1,846,720 1.9857 2.050 2.020 2.050 1.900 2.050 930,000 1.9857 2.50%
2025-07-24 0 2.000 1.980 2.000 1.950 2.020 1,266,000 2,519,200 1.9899 2.000 1.980 2.000 1.950 2.020 1,266,000 1.9899 -0.99%
2025-07-23 0 2.020 2.020 2.050 1.980 2.070 723,000 1,472,060 2.0360 2.020 2.020 2.050 1.980 2.070 723,000 2.0360 -0.98%
2025-07-22 0 2.040 2.040 2.050 1.950 2.130 1,264,000 2,594,580 2.0527 2.040 2.040 2.050 1.950 2.130 1,264,000 2.0527 0.99%
2025-07-21 0 2.020 2.020 2.050 1.970 2.100 2,672,000 5,493,200 2.0558 2.020 2.020 2.050 1.970 2.100 2,672,000 2.0558 -5.16%
2025-07-18 0 2.130 2.100 2.130 2.060 2.240 2,578,000 5,435,620 2.1085 2.130 2.100 2.130 2.060 2.240 2,578,000 2.1085 -2.29%
2025-07-17 0 2.180 2.130 2.180 2.030 2.280 3,417,000 7,283,350 2.1315 2.180 2.130 2.180 2.030 2.280 3,417,000 2.1315 0.00%
2025-07-16 0 2.180 2.160 2.180 1.840 2.180 8,587,000 17,831,240 2.0765 2.180 2.160 2.180 1.840 2.180 8,587,000 2.0765 23.86%
2025-07-15 0 1.760 1.750 1.800 1.730 1.890 3,088,000 5,526,560 1.7897 1.760 1.750 1.800 1.730 1.890 3,088,000 1.7897 -0.56%
2025-07-14 0 1.770 1.760 1.770 1.520 1.960 9,878,000 17,283,120 1.7497 1.770 1.760 1.770 1.520 1.960 9,878,000 1.7497 14.19%
2025-07-11 0 1.550 1.560 1.590 1.500 1.770 8,124,000 13,375,928 1.6465 1.550 1.560 1.590 1.500 1.770 8,124,000 1.6465 10.71%
2025-07-10 0 1.400 1.400 1.460 0.800 2.240 31,594,000 53,333,100 1.6881 1.400 1.400 1.460 0.800 2.240 31,594,000 1.6881 141.38%
2025-07-09 0 0.580 0.580 0.600 0.580 0.580 2,000 1,160 0.5800 0.580 0.580 0.600 0.580 0.580 2,000 0.5800 -3.33%
2025-07-08 0 0.600 0.600 0.630 0.600 0.600 8,000 4,800 0.6000 0.600 0.600 0.630 0.600 0.600 8,000 0.6000 1.69%
2025-07-07 0 0.590 0.590 0.600 0.590 0.600 44,000 26,380 0.5995 0.590 0.590 0.600 0.590 0.600 44,000 0.5995 -1.67%
2025-07-04 0 0.600 0.590 0.650 0.600 0.600 12,000 7,200 0.6000 0.600 0.590 0.650 0.600 0.600 12,000 0.6000 0.00%
2025-07-03 0 0.600 0.590 0.660 - - 0 0 - 0.600 0.590 0.660 - - 0 - 0.00%
2025-07-02 0 0.600 0.600 0.670 0.600 0.630 12,000 7,380 0.6150 0.600 0.600 0.670 0.600 0.630 12,000 0.6150 -8.54%
2025-06-30 0 0.670 0.600 0.670 0.670 0.680 150,000 101,280 0.6752 0.656 0.587 0.656 0.656 0.666 153,201 0.6611 3.08%
2025-06-27 0 0.650 0.590 0.670 0.650 0.650 50,000 32,500 0.6500 0.636 0.578 0.656 0.636 0.636 51,067 0.6364 0.00%
2025-06-26 0 0.650 0.640 0.670 0.580 0.660 1,088,000 682,140 0.6270 0.636 0.627 0.656 0.568 0.646 1,111,220 0.6139 10.17%
2025-06-25 0 0.590 0.590 0.630 0.590 0.590 8,000 4,720 0.5900 0.578 0.578 0.617 0.578 0.578 8,171 0.5777 -6.35%
2025-06-24 0 0.630 0.590 0.640 0.630 0.630 80,000 50,400 0.6300 0.617 0.578 0.627 0.617 0.617 81,707 0.6168 1.61%
2025-06-23 0 0.620 0.580 0.650 0.620 0.630 40,000 25,100 0.6275 0.607 0.568 0.636 0.607 0.617 40,854 0.6144 1.64%
2025-06-20 0 0.610 0.590 0.610 0.570 0.620 120,000 73,900 0.6158 0.597 0.578 0.597 0.558 0.607 122,561 0.6030 3.39%
2025-06-19 0 0.590 0.580 0.630 0.590 0.640 182,000 107,980 0.5933 0.578 0.568 0.617 0.578 0.627 185,884 0.5809 1.72%
2025-06-18 0 0.580 0.580 0.670 0.580 0.580 10,000 5,840 0.5840 0.568 0.568 0.656 0.568 0.568 10,213 0.5718 -3.33%
2025-06-17 0 0.600 0.600 0.670 0.600 0.600 10,000 6,000 0.6000 0.587 0.587 0.656 0.587 0.587 10,213 0.5875 -6.25%
2025-06-16 0 0.640 0.590 0.670 0.640 0.670 722,000 474,780 0.6576 0.627 0.578 0.656 0.627 0.656 737,409 0.6438 0.00%
2025-06-13 0 0.640 0.590 0.640 0.650 0.650 24,000 15,600 0.6500 0.627 0.578 0.627 0.636 0.636 24,512 0.6364 4.92%
2025-06-12 0 0.610 0.610 0.650 - - 0 0 - 0.597 0.597 0.636 - - 0 - 3.39%
2025-06-11 0 0.590 0.570 0.650 0.570 0.590 46,000 26,260 0.5709 0.578 0.558 0.636 0.558 0.578 46,982 0.5589 3.51%
2025-06-10 0 0.570 0.560 0.650 - - 0 0 - 0.558 0.548 0.636 - - 0 - 0.00%
2025-06-09 0 0.570 0.570 0.650 0.570 0.620 34,000 20,580 0.6053 0.558 0.558 0.636 0.558 0.607 34,726 0.5926 -8.06%
2025-06-06 0 0.620 0.570 0.640 - - 300,000 192,000 0.6400 0.607 0.558 0.627 - - 306,402 0.6266 0.00%
2025-06-05 0 0.620 0.570 0.640 0.620 0.620 70,000 43,400 0.6200 0.607 0.558 0.627 0.607 0.607 71,494 0.6070 0.00%
2025-06-04 0 0.620 0.620 0.640 0.600 0.620 558,000 342,800 0.6143 0.607 0.607 0.627 0.587 0.607 569,909 0.6015 10.71%
2025-06-03 0 0.560 0.560 0.580 0.560 0.580 10,000 5,640 0.5640 0.548 0.548 0.568 0.548 0.568 10,213 0.5522 -6.67%
2025-06-02 0 0.600 0.600 0.640 0.590 0.600 44,000 26,380 0.5995 0.587 0.587 0.627 0.578 0.587 44,939 0.5870 0.00%
2025-05-30 0 0.600 0.600 0.630 0.550 0.600 240,000 143,000 0.5958 0.587 0.587 0.617 0.539 0.587 245,122 0.5834 3.45%
2025-05-29 0 0.580 0.580 0.630 0.500 0.580 324,000 189,020 0.5834 0.568 0.568 0.617 0.490 0.568 330,915 0.5712 -4.92%
2025-05-28 0 0.610 0.600 0.630 0.610 0.610 100,000 61,000 0.6100 0.597 0.587 0.617 0.597 0.597 102,134 0.5973 0.00%
2025-05-27 0 0.610 0.610 0.620 0.610 0.610 44,000 26,840 0.6100 0.597 0.597 0.607 0.597 0.597 44,939 0.5973 1.67%
2025-05-26 0 0.600 0.600 0.650 0.600 0.600 22,000 13,200 0.6000 0.587 0.587 0.636 0.587 0.587 22,470 0.5875 1.69%
2025-05-23 0 0.590 0.590 0.630 - - 0 0 - 0.578 0.578 0.617 - - 0 - 1.72%
2025-05-22 0 0.580 0.580 0.630 0.570 0.630 64,000 40,080 0.6263 0.568 0.568 0.617 0.558 0.617 65,366 0.6132 -7.94%
2025-05-21 0 0.630 0.560 0.630 0.630 0.630 144,000 90,720 0.6300 0.617 0.548 0.617 0.617 0.617 147,073 0.6168 0.00%
2025-05-20 0 0.630 0.570 0.630 0.630 0.630 98,000 61,740 0.6300 0.617 0.558 0.617 0.617 0.617 100,091 0.6168 12.50%
2025-05-19 0 0.560 0.560 0.630 0.560 0.630 102,000 64,120 0.6286 0.548 0.548 0.617 0.548 0.617 104,177 0.6155 -11.11%
2025-05-16 0 0.630 0.560 0.630 - - 0 0 - 0.617 0.548 0.617 - - 0 - 0.00%
2025-05-15 0 0.630 0.630 0.640 0.620 0.640 814,000 512,000 0.6290 0.617 0.617 0.627 0.607 0.627 831,372 0.6158 5.00%
2025-05-14 0 0.600 0.550 0.600 0.600 0.600 80,000 48,000 0.6000 0.587 0.539 0.587 0.587 0.587 81,707 0.5875 0.00%
2025-05-13 0 0.600 0.520 0.620 0.600 0.600 80,000 48,000 0.6000 0.587 0.509 0.607 0.587 0.587 81,707 0.5875 0.00%
2025-05-12 0 0.600 0.560 0.630 0.600 0.600 60,000 36,000 0.6000 0.587 0.548 0.617 0.587 0.587 61,280 0.5875 0.00%
2025-05-09 0 0.600 0.580 0.630 0.580 0.600 122,000 72,300 0.5926 0.587 0.568 0.617 0.568 0.587 124,604 0.5802 1.69%
2025-05-08 0 0.590 0.580 0.600 0.560 0.600 232,000 136,160 0.5869 0.578 0.568 0.587 0.548 0.587 236,951 0.5746 5.36%
2025-05-07 0 0.560 0.530 0.580 0.560 0.560 4,000 2,240 0.5600 0.548 0.519 0.568 0.548 0.548 4,085 0.5483 -6.67%
2025-05-06 0 0.600 0.560 0.600 0.560 0.610 194,000 117,200 0.6041 0.587 0.548 0.587 0.548 0.597 198,140 0.5915 7.14%
2025-05-02 0 0.560 0.530 0.560 - - 0 0 - 0.548 0.519 0.548 - - 0 - 0.00%
2025-04-30 0 0.560 0.530 0.610 0.550 0.560 64,000 35,760 0.5588 0.548 0.519 0.597 0.539 0.548 65,366 0.5471 0.00%
2025-04-29 0 0.560 0.550 0.610 0.560 0.600 92,000 55,120 0.5991 0.548 0.539 0.597 0.548 0.587 93,963 0.5866 1.82%
2025-04-28 0 0.550 0.550 0.640 0.520 0.650 1,158,001 707,920 0.6113 0.539 0.539 0.627 0.509 0.636 1,182,714 0.5986 1.85%
2025-04-25 0 0.540 0.540 0.590 0.520 0.540 14,000 7,340 0.5243 0.529 0.529 0.578 0.509 0.529 14,299 0.5133 -8.47%
2025-04-24 0 0.590 0.560 0.590 0.590 0.590 80,000 47,200 0.5900 0.578 0.548 0.578 0.578 0.578 81,707 0.5777 -1.67%
2025-04-23 0 0.600 0.550 0.600 0.600 0.600 190,000 114,000 0.6000 0.587 0.539 0.587 0.587 0.587 194,055 0.5875 1.69%
2025-04-22 0 0.590 0.550 0.590 0.590 0.600 336,000 199,800 0.5946 0.578 0.539 0.578 0.578 0.587 343,171 0.5822 0.00%
2025-04-17 0 0.590 0.520 0.600 0.560 0.600 124,000 72,620 0.5856 0.578 0.509 0.587 0.548 0.587 126,646 0.5734 5.36%
2025-04-16 0 0.560 0.560 0.600 0.560 0.560 20,000 11,200 0.5600 0.548 0.548 0.587 0.548 0.548 20,427 0.5483 0.00%
2025-04-15 0 0.560 0.520 0.560 0.560 0.560 250,000 140,000 0.5600 0.548 0.509 0.548 0.548 0.548 255,335 0.5483 0.00%
2025-04-14 0 0.560 0.500 0.600 0.445 0.560 700,000 383,390 0.5477 0.548 0.490 0.587 0.436 0.548 714,939 0.5363 23.08%
2025-04-11 0 0.455 0.455 0.495 - - 0 0 - 0.445 0.445 0.485 - - 0 - 1.11%
2025-04-10 0 0.450 0.450 0.495 0.410 0.500 14,000 6,720 0.4800 0.441 0.441 0.485 0.401 0.490 14,299 0.4700 -10.00%
2025-04-09 0 0.500 - 0.600 0.500 0.500 12,000 6,000 0.5000 0.490 - 0.587 0.490 0.490 12,256 0.4896 0.00%
2025-04-08 0 0.500 - 0.500 0.500 0.500 20,000 10,000 0.5000 0.490 - 0.490 0.490 0.490 20,427 0.4896 11.11%
2025-04-07 0 0.450 - 0.500 0.450 0.510 94,000 44,260 0.4709 0.441 - 0.490 0.441 0.499 96,006 0.4610 -11.76%
2025-04-03 0 0.510 0.510 0.530 0.510 0.520 202,000 105,020 0.5199 0.499 0.499 0.519 0.499 0.509 206,311 0.5090 -1.92%
2025-04-02 0 0.520 0.520 0.600 - - 0 0 - 0.509 0.509 0.587 - - 0 - 0.00%
2025-04-01 0 0.520 0.520 0.540 0.510 0.520 20,000 10,240 0.5120 0.509 0.509 0.529 0.499 0.509 20,427 0.5013 -13.33%
2025-03-31 0 0.600 0.550 0.600 - - 0 0 - 0.587 0.539 0.587 - - 0 - 0.00%
2025-03-28 0 0.600 0.600 0.640 0.590 0.600 192,000 114,580 0.5968 0.587 0.587 0.627 0.578 0.587 196,098 0.5843 3.45%
2025-03-27 0 0.580 0.570 0.640 0.570 0.580 128,000 73,260 0.5723 0.568 0.558 0.627 0.558 0.568 130,732 0.5604 1.75%
2025-03-26 0 0.570 0.570 0.630 0.570 0.600 6,000 3,540 0.5900 0.558 0.558 0.617 0.558 0.587 6,128 0.5777 1.79%
2025-03-25 0 0.560 0.550 0.600 0.560 0.560 66,000 36,960 0.5600 0.548 0.539 0.587 0.548 0.548 67,409 0.5483 0.00%
2025-03-24 0 0.560 0.560 0.600 0.560 0.560 20,000 11,200 0.5600 0.548 0.548 0.587 0.548 0.548 20,427 0.5483 -6.67%
2025-03-21 0 0.600 0.600 0.640 0.600 0.600 26,000 15,600 0.6000 0.587 0.587 0.627 0.587 0.587 26,555 0.5875 0.00%
2025-03-20 0 0.600 0.550 0.640 - - 0 0 - 0.587 0.539 0.627 - - 0 - 0.00%
2025-03-19 0 0.600 0.600 0.640 0.600 0.600 98,000 58,720 0.5992 0.587 0.587 0.627 0.587 0.587 100,091 0.5867 3.45%
2025-03-18 0 0.580 0.580 0.590 0.540 0.590 526,000 304,160 0.5783 0.568 0.568 0.578 0.529 0.578 537,226 0.5662 5.45%
2025-03-17 0 0.550 0.510 0.570 0.510 0.550 236,000 123,720 0.5242 0.539 0.499 0.558 0.499 0.539 241,037 0.5133 7.84%
2025-03-14 0 0.510 0.510 0.580 0.510 0.510 86,000 43,860 0.5100 0.499 0.499 0.568 0.499 0.499 87,835 0.4993 0.00%
2025-03-13 0 0.510 0.510 0.530 0.500 0.510 116,000 59,000 0.5086 0.499 0.499 0.519 0.490 0.499 118,476 0.4980 0.00%
2025-03-12 0 0.510 0.500 0.530 0.510 0.510 20,000 10,200 0.5100 0.499 0.490 0.519 0.499 0.499 20,427 0.4993 -5.56%
2025-03-11 0 0.540 0.510 0.590 0.500 0.550 42,000 22,820 0.5433 0.529 0.499 0.578 0.490 0.539 42,896 0.5320 -1.82%
2025-03-10 0 0.550 0.550 0.570 0.540 0.550 50,000 27,160 0.5432 0.539 0.539 0.558 0.529 0.539 51,067 0.5318 1.85%
2025-03-07 0 0.540 0.500 0.540 0.540 0.540 330,000 178,200 0.5400 0.529 0.490 0.529 0.529 0.529 337,043 0.5287 0.00%
2025-03-06 0 0.540 0.500 0.540 0.540 0.570 50,000 27,840 0.5568 0.529 0.490 0.529 0.529 0.558 51,067 0.5452 -3.57%
2025-03-05 0 0.560 0.540 0.560 - - 0 0 - 0.548 0.529 0.548 - - 0 - -1.75%
2025-03-04 0 0.570 0.560 0.590 0.570 0.570 2,000 1,140 0.5700 0.558 0.548 0.578 0.558 0.558 2,043 0.5581 1.79%
2025-03-03 0 0.560 0.560 0.590 0.560 0.560 100,000 56,000 0.5600 0.548 0.548 0.578 0.548 0.548 102,134 0.5483 0.00%
2025-02-28 0 0.560 0.560 0.590 0.560 0.560 38,000 21,280 0.5600 0.548 0.548 0.578 0.548 0.548 38,811 0.5483 0.00%
2025-02-27 0 0.560 0.560 0.590 0.560 0.570 24,000 13,500 0.5625 0.548 0.548 0.578 0.548 0.558 24,512 0.5507 -1.75%
2025-02-26 0 0.570 0.570 0.590 0.540 0.570 274,000 154,540 0.5640 0.558 0.558 0.578 0.529 0.558 279,848 0.5522 0.00%
2025-02-25 0 0.570 0.550 0.590 0.570 0.580 40,000 23,000 0.5750 0.558 0.539 0.578 0.558 0.568 40,854 0.5630 -3.39%
2025-02-24 0 0.590 0.570 0.630 0.570 0.590 298,000 174,980 0.5872 0.578 0.558 0.617 0.558 0.578 304,360 0.5749 0.00%
2025-02-21 0 0.590 0.580 0.600 0.590 0.600 42,000 25,000 0.5952 0.578 0.568 0.587 0.578 0.587 42,896 0.5828 3.51%
2025-02-20 0 0.570 0.570 0.600 0.570 0.570 10,000 5,700 0.5700 0.558 0.558 0.587 0.558 0.558 10,213 0.5581 -1.72%
2025-02-19 0 0.580 0.570 0.600 0.580 0.580 8,000 4,640 0.5800 0.568 0.558 0.587 0.568 0.568 8,171 0.5679 0.00%
2025-02-18 0 0.580 0.580 0.630 - - 0 0 - 0.568 0.568 0.617 - - 0 - 0.00%
2025-02-17 0 0.580 0.580 0.630 0.580 0.580 30,000 17,400 0.5800 0.568 0.568 0.617 0.568 0.568 30,640 0.5679 -10.77%
2025-02-14 0 0.650 0.570 0.650 - - 0 0 - 0.636 0.558 0.636 - - 0 - 0.00%
2025-02-13 0 0.650 0.590 0.650 - - 0 0 - 0.636 0.578 0.636 - - 0 - -1.52%
2025-02-12 0 0.660 0.570 0.660 - - 0 0 - 0.646 0.558 0.646 - - 0 - 0.00%
2025-02-11 0 0.660 0.590 0.660 - - 0 0 - 0.646 0.578 0.646 - - 0 - 0.00%
2025-02-10 0 0.660 0.570 0.660 - - 0 0 - 0.646 0.558 0.646 - - 0 - 0.00%
2025-02-07 0 0.660 0.570 0.660 0.650 0.660 1,016,000 662,240 0.6518 0.646 0.558 0.646 0.636 0.646 1,037,683 0.6382 8.20%
2025-02-06 0 0.610 0.610 0.680 0.610 0.620 20,000 12,280 0.6140 0.597 0.597 0.666 0.597 0.607 20,427 0.6012 -3.17%
2025-02-05 0 0.630 0.630 0.680 0.630 0.630 50,000 31,500 0.6300 0.617 0.617 0.666 0.617 0.617 51,067 0.6168 -3.08%
2025-02-04 0 0.650 0.620 0.650 0.650 0.650 90,000 58,500 0.6500 0.636 0.607 0.636 0.636 0.636 91,921 0.6364 0.00%
2025-02-03 0 0.650 0.570 0.650 - - 0 0 - 0.636 0.558 0.636 - - 0 - -2.99%
2025-01-28 0 0.670 0.600 0.670 0.630 0.700 86,000 56,540 0.6574 0.656 0.587 0.656 0.617 0.685 87,835 0.6437 13.56%
2025-01-27 0 0.590 0.590 0.630 0.590 0.590 20,000 11,800 0.5900 0.578 0.578 0.617 0.578 0.578 20,427 0.5777 1.72%
2025-01-24 0 0.580 0.550 0.590 - - 0 0 - 0.568 0.539 0.578 - - 0 - 0.00%
2025-01-23 0 0.580 0.550 0.590 - - 0 0 - 0.568 0.539 0.578 - - 0 - 0.00%
2025-01-22 0 0.580 0.550 0.580 0.580 0.590 26,000 15,320 0.5892 0.568 0.539 0.568 0.568 0.578 26,555 0.5769 5.45%
2025-01-21 0 0.550 0.550 0.590 0.550 0.590 36,000 20,360 0.5656 0.539 0.539 0.578 0.539 0.578 36,768 0.5537 0.00%
2025-01-20 0 0.550 0.550 0.600 0.550 0.550 20,000 11,000 0.5500 0.539 0.539 0.587 0.539 0.539 20,427 0.5385 -6.78%
2025-01-17 0 0.590 0.550 0.600 - - 0 0 - 0.578 0.539 0.587 - - 0 - 0.00%
2025-01-16 0 0.590 0.570 0.600 - - 0 0 - 0.578 0.558 0.587 - - 0 - 0.00%
2025-01-15 0 0.590 0.550 0.600 0.550 0.590 12,000 6,840 0.5700 0.578 0.539 0.587 0.539 0.578 12,256 0.5581 5.36%
2025-01-14 0 0.560 0.550 0.590 0.560 0.610 142,000 86,300 0.6077 0.548 0.539 0.578 0.548 0.597 145,030 0.5950 -1.75%
2025-01-13 0 0.570 0.560 0.590 0.570 0.570 48,000 27,360 0.5700 0.558 0.548 0.578 0.558 0.558 49,024 0.5581 0.00%
2025-01-10 0 0.570 0.570 0.590 0.570 0.580 42,000 24,340 0.5795 0.558 0.558 0.578 0.558 0.568 42,896 0.5674 -10.94%
2025-01-09 0 0.640 0.580 0.640 - - 0 0 - 0.627 0.568 0.627 - - 0 - -1.54%
2025-01-08 0 0.650 0.580 0.650 - - 0 0 - 0.636 0.568 0.636 - - 0 - 0.00%
2025-01-07 0 0.650 0.580 0.690 - - 0 0 - 0.636 0.568 0.676 - - 0 - 0.00%
2025-01-06 0 0.650 0.650 0.680 - - 0 0 - 0.636 0.636 0.666 - - 0 - 0.00%
2025-01-03 0 0.650 0.580 0.670 0.620 0.690 188,000 124,040 0.6598 0.636 0.568 0.656 0.607 0.676 192,012 0.6460 4.84%
2025-01-02 0 0.620 0.560 0.620 0.560 0.620 244,000 141,640 0.5805 0.607 0.548 0.607 0.548 0.607 249,207 0.5684 10.71%
2024-12-31 0 0.560 0.560 0.600 0.550 0.620 66,000 39,800 0.6030 0.548 0.548 0.587 0.539 0.607 67,409 0.5904 -3.45%
2024-12-30 0 0.580 0.580 0.640 0.580 0.700 814,000 531,360 0.6528 0.568 0.568 0.627 0.568 0.685 831,372 0.6391 -14.71%
2024-12-27 0 0.680 0.570 0.680 0.650 0.680 16,000 10,760 0.6725 0.666 0.558 0.666 0.636 0.666 16,341 0.6584 11.48%
2024-12-24 0 0.610 0.560 0.640 0.610 0.610 200,000 122,000 0.6100 0.597 0.548 0.627 0.597 0.597 204,268 0.5973 8.93%
2024-12-23 0 0.560 0.560 0.600 0.560 0.600 26,000 14,960 0.5754 0.548 0.548 0.587 0.548 0.587 26,555 0.5634 -6.67%
2024-12-20 0 0.600 0.600 0.650 - - 0 0 - 0.587 0.587 0.636 - - 0 - 0.00%
2024-12-19 0 0.600 0.600 0.640 0.600 0.600 78,000 46,800 0.6000 0.587 0.587 0.627 0.587 0.587 79,665 0.5875 0.00%
2024-12-18 0 0.600 0.540 0.600 0.540 0.600 200,000 112,600 0.5630 0.587 0.529 0.587 0.529 0.587 204,268 0.5512 7.14%
2024-12-17 0 0.560 0.560 0.590 - - 0 0 - 0.548 0.548 0.578 - - 0 - 0.00%
2024-12-16 0 0.560 0.560 0.590 0.550 0.600 416,000 230,600 0.5543 0.548 0.548 0.578 0.539 0.587 424,878 0.5427 -6.67%
2024-12-13 0 0.600 0.600 0.690 0.600 0.700 210,000 138,100 0.6576 0.587 0.587 0.676 0.587 0.685 214,482 0.6439 -6.25%
2024-12-12 0 0.640 0.580 0.670 0.640 0.680 208,000 133,200 0.6404 0.627 0.568 0.656 0.627 0.666 212,439 0.6270 0.00%
2024-12-11 0 0.640 0.640 0.680 0.640 0.640 38,000 24,320 0.6400 0.627 0.627 0.666 0.627 0.627 38,811 0.6266 3.23%
2024-12-10 0 0.620 0.620 0.680 0.620 0.690 126,000 81,300 0.6452 0.607 0.607 0.666 0.607 0.676 128,689 0.6318 -10.14%
2024-12-09 0 0.690 0.670 0.690 0.590 0.690 192,000 130,240 0.6783 0.676 0.656 0.676 0.578 0.676 196,098 0.6642 2.99%
2024-12-06 0 0.670 0.580 0.670 0.640 0.700 140,000 95,320 0.6809 0.656 0.568 0.656 0.627 0.685 142,988 0.6666 4.69%
2024-12-05 0 0.640 0.590 0.680 0.640 0.640 16,000 10,240 0.6400 0.627 0.578 0.666 0.627 0.627 16,341 0.6266 -1.54%
2024-12-04 0 0.650 0.560 0.650 0.620 0.650 22,000 14,120 0.6418 0.636 0.548 0.636 0.607 0.636 22,470 0.6284 4.84%
2024-12-03 0 0.620 0.620 0.630 0.620 0.620 110,000 68,200 0.6200 0.607 0.607 0.617 0.607 0.607 112,348 0.6070 0.00%
2024-12-02 0 0.620 0.580 0.620 0.560 0.620 144,000 83,760 0.5817 0.607 0.568 0.607 0.548 0.607 147,073 0.5695 10.71%
2024-11-29 0 0.560 0.560 0.580 0.560 0.570 10,000 5,680 0.5680 0.548 0.548 0.568 0.548 0.558 10,213 0.5561 -6.67%
2024-11-28 0 0.600 0.560 0.600 0.590 0.620 80,000 48,220 0.6028 0.587 0.548 0.587 0.578 0.607 81,707 0.5902 3.45%
2024-11-27 0 0.580 0.570 0.600 0.540 0.630 390,000 227,040 0.5822 0.568 0.558 0.587 0.529 0.617 398,323 0.5700 1.75%
2024-11-26 0 0.570 0.560 0.600 0.550 0.600 54,000 32,220 0.5967 0.558 0.548 0.587 0.539 0.587 55,152 0.5842 -5.00%
2024-11-25 0 0.600 0.600 0.610 0.580 0.620 510,000 310,340 0.6085 0.587 0.587 0.597 0.568 0.607 520,884 0.5958 -9.09%
2024-11-22 0 0.660 0.620 0.660 0.530 0.770 1,616,000 1,018,340 0.6302 0.646 0.607 0.646 0.519 0.754 1,650,488 0.6170 24.53%
2024-11-21 0 0.530 0.530 0.570 0.500 0.540 404,000 210,180 0.5202 0.519 0.519 0.558 0.490 0.529 412,622 0.5094 0.00%
2024-11-20 0 0.530 0.520 0.570 0.520 0.530 88,000 46,580 0.5293 0.519 0.509 0.558 0.509 0.519 89,878 0.5183 1.92%
2024-11-19 0 0.520 0.520 0.550 0.510 0.540 490,000 256,980 0.5244 0.509 0.509 0.539 0.499 0.529 500,457 0.5135 5.05%
2024-11-18 0 0.495 0.495 0.530 - - 0 0 - 0.485 0.485 0.519 - - 0 - 0.00%
2024-11-15 0 0.495 0.495 0.540 0.495 0.495 16,000 7,920 0.4950 0.485 0.485 0.529 0.485 0.485 16,341 0.4847 0.00%
2024-11-14 0 0.495 0.495 0.530 0.480 0.530 278,000 142,620 0.5130 0.485 0.485 0.519 0.470 0.519 283,933 0.5023 2.06%
2024-11-13 0 0.485 0.485 0.530 0.480 0.530 438,000 220,280 0.5029 0.475 0.475 0.519 0.470 0.519 447,348 0.4924 3.19%
2024-11-12 0 0.470 0.470 0.500 0.450 0.540 640,000 310,870 0.4857 0.460 0.460 0.490 0.441 0.529 653,659 0.4756 -9.62%
2024-11-11 0 0.520 0.470 0.540 0.470 0.520 82,000 40,920 0.4990 0.509 0.460 0.529 0.460 0.509 83,750 0.4886 9.47%
2024-11-08 0 0.475 0.475 0.500 0.470 0.550 210,000 102,000 0.4857 0.465 0.465 0.490 0.460 0.539 214,482 0.4756 -5.00%
2024-11-07 0 0.500 0.500 0.530 0.490 0.530 70,000 35,300 0.5043 0.490 0.490 0.519 0.480 0.519 71,494 0.4937 -5.66%
2024-11-06 0 0.530 0.510 0.550 0.500 0.550 488,000 260,920 0.5347 0.519 0.499 0.539 0.490 0.539 498,415 0.5235 -1.85%
2024-11-05 0 0.540 0.540 0.580 0.480 0.600 1,740,000 968,330 0.5565 0.529 0.529 0.568 0.470 0.587 1,777,134 0.5449 20.00%
2024-11-04 0 0.450 0.450 0.540 0.435 0.435 2,000 870 0.4350 0.441 0.441 0.529 0.426 0.426 2,043 0.4259 -6.25%
2024-11-01 0 0.480 0.470 0.510 0.405 0.540 1,134,000 563,280 0.4967 0.470 0.460 0.499 0.397 0.529 1,158,201 0.4863 18.52%
2024-10-31 0 0.405 0.405 0.450 0.400 0.440 524,000 227,420 0.4340 0.397 0.397 0.441 0.392 0.431 535,183 0.4249 10.96%
2024-10-30 0 0.365 0.365 0.440 0.360 0.365 4,000 1,450 0.3625 0.357 0.357 0.431 0.352 0.357 4,085 0.3549 -13.10%
2024-10-29 0 0.420 0.355 0.440 - - 0 0 - 0.411 0.348 0.431 - - 0 - 0.00%
2024-10-28 0 0.420 0.420 0.440 0.350 0.420 340,000 142,540 0.4192 0.411 0.411 0.431 0.343 0.411 347,256 0.4105 7.69%
2024-10-25 0 0.390 0.365 0.390 0.390 0.405 204,000 81,360 0.3988 0.382 0.357 0.382 0.382 0.397 208,354 0.3905 11.43%
2024-10-24 0 0.350 0.350 0.390 0.350 0.350 60,000 21,000 0.3500 0.343 0.343 0.382 0.343 0.343 61,280 0.3427 -5.41%
2024-10-23 0 0.370 0.345 0.405 - - 0 0 - 0.362 0.338 0.397 - - 0 - 0.00%
2024-10-22 0 0.370 0.370 0.410 - - 2,000 690 0.3450 0.362 0.362 0.401 - - 2,043 0.3378 5.71%
2024-10-21 0 0.350 0.340 0.410 0.350 0.350 12,000 4,200 0.3500 0.343 0.333 0.401 0.343 0.343 12,256 0.3427 0.00%
2024-10-18 0 0.350 0.350 0.415 - - 0 0 - 0.343 0.343 0.406 - - 0 - 0.00%
2024-10-17 0 0.350 0.350 0.420 - - 0 0 - 0.343 0.343 0.411 - - 0 - 0.00%
2024-10-16 0 0.350 0.350 0.420 0.350 0.350 2,000 700 0.3500 0.343 0.343 0.411 0.343 0.343 2,043 0.3427 -2.78%
2024-10-15 0 0.360 0.360 0.365 0.345 0.380 370,000 136,740 0.3696 0.352 0.352 0.357 0.338 0.372 377,896 0.3618 9.09%
2024-10-14 0 0.330 0.330 0.350 0.330 0.335 42,000 13,960 0.3324 0.323 0.323 0.343 0.323 0.328 42,896 0.3254 0.00%
2024-10-10 0 0.330 0.325 0.330 0.320 0.330 106,000 34,960 0.3298 0.323 0.318 0.323 0.313 0.323 108,262 0.3229 0.00%
2024-10-09 0 0.330 0.330 0.335 0.330 0.340 198,000 65,500 0.3308 0.323 0.323 0.328 0.323 0.333 202,226 0.3239 -4.35%
2024-10-08 0 0.345 0.330 0.345 0.320 0.350 50,000 16,440 0.3288 0.338 0.323 0.338 0.313 0.343 51,067 0.3219 -2.82%
2024-10-07 0 0.355 0.335 0.355 0.325 0.360 136,000 47,040 0.3459 0.348 0.328 0.348 0.318 0.352 138,902 0.3387 9.23%
2024-10-04 0 0.325 0.325 0.340 0.325 0.350 176,000 60,260 0.3424 0.318 0.318 0.333 0.318 0.343 179,756 0.3352 1.56%
2024-10-03 0 0.320 0.300 0.320 0.280 0.320 428,000 133,580 0.3121 0.313 0.294 0.313 0.274 0.313 437,134 0.3056 -4.48%
2024-10-02 0 0.335 0.320 0.335 0.320 0.335 156,000 51,380 0.3294 0.328 0.313 0.328 0.313 0.328 159,329 0.3225 11.67%
2024-09-30 0 0.300 0.300 0.320 0.295 0.325 146,000 43,730 0.2995 0.294 0.294 0.313 0.289 0.318 149,116 0.2933 -6.25%
2024-09-27 0 0.320 0.310 0.330 0.290 0.320 182,000 55,610 0.3055 0.313 0.304 0.323 0.284 0.313 185,884 0.2992 10.34%
2024-09-26 0 0.290 0.290 0.310 0.290 0.290 294,000 85,260 0.2900 0.284 0.284 0.304 0.284 0.284 300,274 0.2839 0.00%
2024-09-25 0 0.290 0.290 0.315 0.290 0.290 26,000 7,540 0.2900 0.284 0.284 0.308 0.284 0.284 26,555 0.2839 -1.69%
2024-09-24 0 0.295 0.295 0.310 0.290 0.295 24,000 6,970 0.2904 0.289 0.289 0.304 0.284 0.289 24,512 0.2843 -4.84%
2024-09-23 0 0.310 0.285 0.310 0.295 0.310 542,000 167,930 0.3098 0.304 0.279 0.304 0.289 0.304 553,567 0.3034 10.71%
2024-09-20 0 0.280 0.270 0.280 0.280 0.280 66,000 18,480 0.2800 0.274 0.264 0.274 0.274 0.274 67,409 0.2741 -3.45%
2024-09-19 0 0.290 0.290 0.310 - - 0 0 - 0.284 0.284 0.304 - - 0 - 1.75%
2024-09-17 0 0.285 0.280 0.300 - - 0 0 - 0.279 0.274 0.294 - - 0 - 0.00%
2024-09-16 0 0.285 0.285 0.305 - - 0 0 - 0.279 0.279 0.299 - - 0 - 1.79%
2024-09-13 0 0.280 0.280 0.305 0.280 0.280 2,000 560 0.2800 0.274 0.274 0.299 0.274 0.274 2,043 0.2741 0.00%
2024-09-12 0 0.280 0.280 0.290 0.280 0.290 94,000 27,240 0.2898 0.274 0.274 0.284 0.274 0.284 96,006 0.2837 -3.45%
2024-09-11 0 0.290 0.290 0.295 0.290 0.290 10,000 2,900 0.2900 0.284 0.284 0.289 0.284 0.284 10,213 0.2839 -1.69%
2024-09-10 0 0.295 0.290 0.300 - - 0 0 - 0.289 0.284 0.294 - - 0 - 0.00%
2024-09-09 0 0.295 0.295 0.305 0.295 0.305 289,000 85,890 0.2972 0.289 0.289 0.299 0.289 0.299 295,168 0.2910 -4.84%
2024-09-05 0 0.310 0.310 0.320 0.300 0.340 490,000 153,600 0.3135 0.304 0.304 0.313 0.294 0.333 500,457 0.3069 -13.89%
2024-09-04 0 0.360 0.340 0.370 0.360 0.360 16,000 5,760 0.3600 0.352 0.333 0.362 0.352 0.352 16,341 0.3525 0.00%
2024-09-03 0 0.360 0.340 0.360 0.360 0.360 64,000 23,040 0.3600 0.352 0.333 0.352 0.352 0.352 65,366 0.3525 2.86%
2024-09-02 0 0.350 0.330 0.360 0.350 0.350 30,000 10,500 0.3500 0.343 0.323 0.352 0.343 0.343 30,640 0.3427 0.00%
2024-08-30 0 0.350 0.335 0.360 0.335 0.355 256,000 89,090 0.3480 0.343 0.328 0.352 0.328 0.348 261,463 0.3407 6.06%
2024-08-29 0 0.330 0.330 0.350 0.330 0.345 74,000 24,950 0.3372 0.323 0.323 0.343 0.323 0.338 75,579 0.3301 0.00%
2024-08-28 0 0.330 0.325 0.350 0.330 0.330 32,000 10,560 0.3300 0.323 0.318 0.343 0.323 0.323 32,683 0.3231 1.54%
2024-08-27 0 0.325 0.315 0.330 0.310 0.330 22,000 7,020 0.3191 0.318 0.308 0.323 0.304 0.323 22,470 0.3124 -1.52%
2024-08-26 0 0.330 0.315 0.340 0.330 0.330 10,000 3,300 0.3300 0.323 0.308 0.333 0.323 0.323 10,213 0.3231 0.00%
2024-08-23 0 0.330 0.315 0.340 - - 0 0 - 0.323 0.308 0.333 - - 0 - 0.00%
2024-08-22 0 0.330 0.330 0.340 0.320 0.320 60,000 19,200 0.3200 0.323 0.323 0.333 0.313 0.313 61,280 0.3133 0.00%
2024-08-21 0 0.330 0.320 0.340 - - 0 0 - 0.323 0.313 0.333 - - 0 - 0.00%
2024-08-20 0 0.330 0.320 0.340 0.325 0.325 72,000 23,400 0.3250 0.323 0.313 0.333 0.318 0.318 73,537 0.3182 -2.94%
2024-08-19 0 0.340 0.325 0.345 0.335 0.340 62,000 21,070 0.3398 0.333 0.318 0.338 0.328 0.333 63,323 0.3327 0.00%
2024-08-16 0 0.340 0.320 0.340 0.340 0.340 3,999 1,379 0.3448 0.333 0.313 0.333 0.333 0.333 4,084 0.3376 3.03%
2024-08-15 0 0.330 0.320 0.330 - - 0 0 - 0.323 0.313 0.323 - - 0 - 0.00%
2024-08-14 0 0.330 0.330 0.335 0.330 0.330 22,000 7,260 0.3300 0.323 0.323 0.328 0.323 0.323 22,470 0.3231 -1.49%
2024-08-13 0 0.335 0.325 0.335 - - 0 0 - 0.328 0.318 0.328 - - 0 - 0.00%
2024-08-12 0 0.335 0.320 0.335 - - 0 0 - 0.328 0.313 0.328 - - 0 - 0.00%
2024-08-09 0 0.335 0.320 0.335 0.335 0.335 142,000 47,570 0.3350 0.328 0.313 0.328 0.328 0.328 145,030 0.3280 0.00%
2024-08-08 0 0.335 0.320 0.340 - - 0 0 - 0.328 0.313 0.333 - - 0 - 0.00%
2024-08-07 0 0.335 0.330 0.350 0.330 0.330 2,000 660 0.3300 0.328 0.323 0.343 0.323 0.323 2,043 0.3231 0.00%
2024-08-06 0 0.335 0.315 0.350 0.315 0.335 100,000 31,820 0.3182 0.328 0.308 0.343 0.308 0.328 102,134 0.3116 1.52%
2024-08-05 0 0.330 0.315 0.340 0.330 0.330 2,000 660 0.3300 0.323 0.308 0.333 0.323 0.323 2,043 0.3231 0.00%
2024-08-02 0 0.330 0.320 0.340 0.325 0.330 50,000 16,420 0.3284 0.323 0.313 0.333 0.318 0.323 51,067 0.3215 0.00%
2024-08-01 0 0.330 0.320 0.330 - - 0 0 - 0.323 0.313 0.323 - - 0 - 0.00%
2024-07-31 0 0.330 0.325 0.340 - - 0 0 - 0.323 0.318 0.333 - - 0 - 0.00%
2024-07-30 0 0.330 0.320 0.340 0.325 0.340 18,000 5,880 0.3267 0.323 0.313 0.333 0.318 0.333 18,384 0.3198 -1.49%
2024-07-29 0 0.335 0.325 0.340 - - 0 0 - 0.328 0.318 0.333 - - 0 - 0.00%
2024-07-26 0 0.335 0.320 0.340 0.320 0.325 34,000 10,950 0.3221 0.328 0.313 0.333 0.313 0.318 34,726 0.3153 0.00%
2024-07-25 0 0.335 0.325 0.340 0.325 0.345 36,000 12,300 0.3417 0.328 0.318 0.333 0.318 0.338 36,768 0.3345 -2.90%
2024-07-24 0 0.345 0.325 0.350 - - 0 0 - 0.338 0.318 0.343 - - 0 - 0.00%
2024-07-23 0 0.345 0.325 0.350 - - 0 0 - 0.338 0.318 0.343 - - 0 - 0.00%
2024-07-22 0 0.345 0.330 0.350 - - 0 0 - 0.338 0.323 0.343 - - 0 - 0.00%
2024-07-19 0 0.345 0.330 0.350 - - 0 0 - 0.338 0.323 0.343 - - 0 - 0.00%
2024-07-18 0 0.345 0.330 0.350 - - 0 0 - 0.338 0.323 0.343 - - 0 - 0.00%
2024-07-17 0 0.345 0.340 0.350 0.330 0.345 42,000 13,960 0.3324 0.338 0.333 0.343 0.323 0.338 42,896 0.3254 0.00%
2024-07-16 0 0.345 0.335 0.345 - - 0 0 - 0.338 0.328 0.338 - - 0 - 0.00%
2024-07-15 0 0.345 0.335 0.350 0.345 0.345 4,000 1,380 0.3450 0.338 0.328 0.343 0.338 0.338 4,085 0.3378 0.00%
2024-07-12 0 0.345 0.330 0.350 0.335 0.335 2,000 670 0.3350 0.338 0.323 0.343 0.328 0.328 2,043 0.3280 0.00%
2024-07-11 0 0.345 0.335 0.350 - - 0 0 - 0.338 0.328 0.343 - - 0 - 0.00%
2024-07-10 0 0.345 0.330 0.350 - - 0 0 - 0.338 0.323 0.343 - - 0 - 0.00%
2024-07-09 0 0.345 0.340 0.350 0.340 0.345 114,000 38,790 0.3403 0.338 0.333 0.343 0.333 0.338 116,433 0.3332 0.00%
2024-07-08 0 0.345 0.340 0.345 0.340 0.345 32,000 10,890 0.3403 0.338 0.333 0.338 0.333 0.338 32,683 0.3332 -1.43%
2024-07-05 0 0.350 0.345 0.370 - - 0 0 - 0.343 0.338 0.362 - - 0 - 0.00%
2024-07-04 0 0.350 0.345 0.370 - - 0 0 - 0.343 0.338 0.362 - - 0 - 0.00%
2024-07-03 0 0.350 0.350 0.360 0.350 0.350 100,000 35,000 0.3500 0.343 0.343 0.352 0.343 0.343 102,134 0.3427 -1.41%
2024-07-02 0 0.355 0.355 0.360 0.345 0.350 310,000 108,370 0.3496 0.348 0.348 0.352 0.338 0.343 316,616 0.3423 -2.74%
2024-06-28 0 0.365 0.345 0.365 - - 0 0 - 0.357 0.338 0.357 - - 0 - 0.00%
2024-06-27 0 0.365 0.365 0.370 0.345 0.365 182,000 65,370 0.3592 0.357 0.357 0.362 0.338 0.357 185,884 0.3517 4.29%
2024-06-26 0 0.350 0.340 0.360 0.345 0.350 118,000 41,290 0.3499 0.343 0.333 0.352 0.338 0.343 120,518 0.3426 0.00%
2024-06-25 0 0.350 0.340 0.360 - - 0 0 - 0.343 0.333 0.352 - - 0 - 0.00%
2024-06-24 0 0.350 0.345 0.350 0.350 0.350 2,000 700 0.3500 0.343 0.338 0.343 0.343 0.343 2,043 0.3427 0.00%
2024-06-21 0 0.350 0.350 0.360 0.350 0.360 140,000 49,400 0.3529 0.343 0.343 0.352 0.343 0.352 142,988 0.3455 0.00%
2024-06-20 0 0.350 0.350 0.365 0.350 0.355 40,000 14,060 0.3515 0.343 0.343 0.357 0.343 0.348 40,854 0.3442 -5.41%
2024-06-19 0 0.370 0.355 0.370 0.355 0.370 256,000 90,950 0.3553 0.362 0.348 0.362 0.348 0.362 261,463 0.3478 2.78%
2024-06-18 0 0.360 0.350 0.375 0.360 0.375 58,000 21,020 0.3624 0.352 0.343 0.367 0.352 0.367 59,238 0.3548 0.00%
2024-06-17 0 0.360 0.350 0.365 0.355 0.365 98,000 35,200 0.3592 0.352 0.343 0.357 0.348 0.357 100,091 0.3517 -4.00%
2024-06-14 0 0.375 0.365 0.380 0.370 0.375 82,000 30,590 0.3730 0.367 0.357 0.372 0.362 0.367 83,750 0.3653 1.35%
2024-06-13 0 0.370 0.365 0.370 - - 0 0 - 0.362 0.357 0.362 - - 0 - 0.00%
2024-06-12 0 0.370 0.365 0.375 0.365 0.370 48,000 17,600 0.3667 0.362 0.357 0.367 0.357 0.362 49,024 0.3590 0.00%
2024-06-11 0 0.370 0.370 0.385 0.370 0.375 90,000 33,690 0.3743 0.362 0.362 0.377 0.362 0.367 91,921 0.3665 -3.90%
2024-06-07 0 0.385 0.375 0.385 0.385 0.395 12,000 4,640 0.3867 0.377 0.367 0.377 0.377 0.387 12,256 0.3786 0.00%
2024-06-06 0 0.385 0.385 0.395 - - 0 0 - 0.377 0.377 0.387 - - 0 - 0.00%
2024-06-05 0 0.385 0.385 0.400 0.385 0.390 90,000 35,090 0.3899 0.377 0.377 0.392 0.377 0.382 91,921 0.3817 -1.28%
2024-06-04 0 0.390 0.385 0.395 0.365 0.390 240,000 89,830 0.3743 0.382 0.377 0.387 0.357 0.382 245,122 0.3665 6.85%
2024-06-03 0 0.365 0.350 0.375 0.355 0.375 270,000 98,530 0.3649 0.357 0.343 0.367 0.348 0.367 275,762 0.3573 -3.95%
2024-05-31 0 0.380 0.370 0.380 - - 0 0 - 0.372 0.362 0.372 - - 0 - 0.00%
2024-05-30 0 0.380 0.375 0.380 0.380 0.385 86,000 33,000 0.3837 0.372 0.367 0.372 0.372 0.377 87,835 0.3757 -1.30%
2024-05-29 0 0.385 0.375 0.390 0.375 0.385 28,000 10,520 0.3757 0.377 0.367 0.382 0.367 0.377 28,598 0.3679 -1.28%
2024-05-28 0 0.390 0.375 0.400 0.390 0.390 6,000 2,340 0.3900 0.382 0.367 0.392 0.382 0.382 6,128 0.3819 0.00%
2024-05-27 0 0.390 0.380 0.410 0.375 0.390 40,000 15,570 0.3893 0.382 0.372 0.401 0.367 0.382 40,854 0.3811 -1.27%
2024-05-24 0 0.395 0.375 0.405 0.375 0.395 44,000 16,610 0.3775 0.387 0.367 0.397 0.367 0.387 44,939 0.3696 -2.47%
2024-05-23 0 0.405 0.385 0.405 - - 0 0 - 0.397 0.377 0.397 - - 0 - -1.22%
2024-05-22 0 0.410 0.380 0.410 - - 0 0 - 0.401 0.372 0.401 - - 0 - 0.00%
2024-05-21 0 0.410 0.380 0.430 - - 0 0 - 0.401 0.372 0.421 - - 0 - 0.00%
2024-05-20 0 0.410 0.395 0.430 0.390 0.420 52,000 20,540 0.3950 0.401 0.387 0.421 0.382 0.411 53,110 0.3867 2.50%
2024-05-17 0 0.400 0.390 0.430 - - 0 0 - 0.392 0.382 0.421 - - 0 - 1.27%
2024-05-16 0 0.395 0.395 0.410 0.395 0.405 38,000 15,210 0.4003 0.387 0.387 0.401 0.387 0.397 38,811 0.3919 -5.95%
2024-05-14 0 0.420 0.395 0.405 0.385 0.430 172,000 69,740 0.4055 0.411 0.387 0.397 0.377 0.421 175,671 0.3970 10.53%
2024-05-13 0 0.380 0.375 0.390 0.360 0.380 146,000 54,570 0.3738 0.372 0.367 0.382 0.352 0.372 149,116 0.3660 5.56%
2024-05-10 0 0.360 0.360 0.370 0.360 0.360 76,000 27,360 0.3600 0.352 0.352 0.362 0.352 0.352 77,622 0.3525 -1.37%
2024-05-09 0 0.365 0.355 0.365 0.360 0.365 108,000 39,220 0.3631 0.357 0.348 0.357 0.352 0.357 110,305 0.3556 1.39%
2024-05-08 0 0.360 0.360 0.370 0.360 0.360 320,000 115,200 0.3600 0.352 0.352 0.362 0.352 0.352 326,829 0.3525 0.00%
2024-05-07 0 0.360 0.350 0.360 - - 0 0 - 0.352 0.343 0.352 - - 0 - 0.00%
2024-05-06 0 0.360 0.355 0.360 - - 0 0 - 0.352 0.348 0.352 - - 0 - 0.00%
2024-05-03 0 0.360 0.355 0.360 0.360 0.360 122,000 43,920 0.3600 0.352 0.348 0.352 0.352 0.352 124,604 0.3525 0.00%
2024-05-02 0 0.360 0.350 0.360 0.360 0.360 6,000 2,160 0.3600 0.352 0.343 0.352 0.352 0.352 6,128 0.3525 0.00%
2024-04-30 0 0.360 0.355 0.360 0.355 0.360 12,000 4,270 0.3558 0.352 0.348 0.352 0.348 0.352 12,256 0.3484 1.41%
2024-04-29 0 0.355 0.350 0.360 0.350 0.360 368,000 131,000 0.3560 0.348 0.343 0.352 0.343 0.352 375,854 0.3485 0.00%
2024-04-26 0 0.355 0.355 0.360 - - 0 0 - 0.348 0.348 0.352 - - 0 - 0.00%
2024-04-25 0 0.355 0.345 0.360 0.350 0.355 90,000 31,520 0.3502 0.348 0.338 0.352 0.343 0.348 91,921 0.3429 -1.39%
2024-04-24 0 0.360 0.355 0.365 0.355 0.360 216,000 77,310 0.3579 0.352 0.348 0.357 0.348 0.352 220,610 0.3504 0.00%
2024-04-23 0 0.360 0.360 0.365 0.360 0.360 20,000 7,200 0.3600 0.352 0.352 0.357 0.352 0.352 20,427 0.3525 0.00%
2024-04-22 0 0.360 0.355 0.365 0.350 0.365 158,000 56,920 0.3603 0.352 0.348 0.357 0.343 0.357 161,372 0.3527 1.41%
2024-04-19 0 0.355 0.355 0.365 0.355 0.355 10,000 3,550 0.3550 0.348 0.348 0.357 0.348 0.348 10,213 0.3476 -1.39%
2024-04-18 0 0.360 0.360 0.370 - - 0 0 - 0.352 0.352 0.362 - - 0 - 0.00%
2024-04-17 0 0.360 0.350 0.360 0.360 0.360 2,000 720 0.3600 0.352 0.343 0.352 0.352 0.352 2,043 0.3525 0.00%
2024-04-16 0 0.360 0.360 0.370 - - 0 0 - 0.352 0.352 0.362 - - 0 - 0.00%
2024-04-15 0 0.360 0.360 0.370 - - 0 0 - 0.352 0.352 0.362 - - 0 - 0.00%
2024-04-12 0 0.360 0.360 0.365 - - 0 0 - 0.352 0.352 0.357 - - 0 - 0.00%
2024-04-11 0 0.360 0.355 0.370 - - 0 0 - 0.352 0.348 0.362 - - 0 - 0.00%
2024-04-10 0 0.360 0.350 0.360 - - 0 0 - 0.352 0.343 0.352 - - 0 - 0.00%
2024-04-09 0 0.360 0.345 0.370 0.355 0.365 278,000 100,070 0.3600 0.352 0.338 0.362 0.348 0.357 283,933 0.3524 0.00%
2024-04-08 0 0.360 0.355 0.370 - - 0 0 - 0.352 0.348 0.362 - - 0 - 0.00%
2024-04-05 0 0.360 0.350 0.375 0.350 0.365 192,000 68,060 0.3545 0.352 0.343 0.367 0.343 0.357 196,098 0.3471 -2.70%
2024-04-03 0 0.370 0.360 0.380 - - 0 0 - 0.362 0.352 0.372 - - 0 - 0.00%
2024-04-02 0 0.370 0.355 0.390 0.360 0.365 154,000 55,930 0.3632 0.362 0.348 0.382 0.352 0.357 157,287 0.3556 -5.13%
2024-03-28 0 0.390 0.375 0.395 0.360 0.390 478,000 177,010 0.3703 0.382 0.367 0.387 0.352 0.382 488,201 0.3626 11.43%
2024-03-27 0 0.350 0.350 0.360 0.350 0.355 32,000 11,210 0.3503 0.343 0.343 0.352 0.343 0.348 32,683 0.3430 -1.41%
2024-03-26 0 0.355 0.345 0.365 - - 2,000 720 0.3600 0.348 0.338 0.357 - - 2,043 0.3525 0.00%
2024-03-25 0 0.355 0.350 0.360 - - 0 0 - 0.348 0.343 0.352 - - 0 - 1.43%
2024-03-22 0 0.350 0.345 0.355 0.350 0.350 40,000 14,000 0.3500 0.343 0.338 0.348 0.343 0.343 40,854 0.3427 -1.41%
2024-03-21 0 0.355 0.345 0.360 - - 0 0 - 0.348 0.338 0.352 - - 0 - 0.00%
2024-03-20 0 0.355 0.345 0.360 0.350 0.355 302,000 106,100 0.3513 0.348 0.338 0.352 0.343 0.348 308,445 0.3440 0.00%
2024-03-19 0 0.355 0.350 0.360 0.350 0.355 352,000 124,560 0.3539 0.348 0.343 0.352 0.343 0.348 359,512 0.3465 1.43%
2024-03-18 0 0.350 0.345 0.355 - - 0 0 - 0.343 0.338 0.348 - - 0 - 0.00%
2024-03-15 0 0.350 0.345 0.355 - - 0 0 - 0.343 0.338 0.348 - - 0 - 0.00%
2024-03-14 0 0.350 0.345 0.355 0.345 0.350 60,000 20,800 0.3467 0.343 0.338 0.348 0.338 0.343 61,280 0.3394 0.00%
2024-03-13 0 0.350 0.345 0.350 0.345 0.350 48,000 16,660 0.3471 0.343 0.338 0.343 0.338 0.343 49,024 0.3398 -1.41%
2024-03-12 0 0.355 0.345 0.360 0.355 0.355 26,000 9,230 0.3550 0.348 0.338 0.352 0.348 0.348 26,555 0.3476 0.00%
2024-03-11 0 0.355 0.350 0.355 0.350 0.355 6,000 2,120 0.3533 0.348 0.343 0.348 0.343 0.348 6,128 0.3460 0.00%
2024-03-08 0 0.355 0.345 0.355 0.345 0.360 380,000 133,050 0.3501 0.348 0.338 0.348 0.338 0.352 388,110 0.3428 -1.39%
2024-03-07 0 0.360 0.355 0.365 0.355 0.365 46,000 16,490 0.3585 0.352 0.348 0.357 0.348 0.357 46,982 0.3510 0.00%
2024-03-06 0 0.360 0.350 0.375 0.350 0.360 126,000 44,450 0.3528 0.352 0.343 0.367 0.343 0.352 128,689 0.3454 -1.37%
2024-03-05 0 0.365 0.355 0.380 0.355 0.365 220,000 79,380 0.3608 0.357 0.348 0.372 0.348 0.357 224,695 0.3533 1.39%
2024-03-04 0 0.360 0.355 0.380 0.360 0.360 68,000 24,480 0.3600 0.352 0.348 0.372 0.352 0.352 69,451 0.3525 0.00%
2024-03-01 0 0.360 0.350 0.380 0.355 0.360 298,000 106,430 0.3571 0.352 0.343 0.372 0.348 0.352 304,360 0.3497 0.00%
2024-02-29 0 0.360 0.350 0.365 0.355 0.380 288,000 102,970 0.3575 0.352 0.343 0.357 0.348 0.372 294,146 0.3501 0.00%
2024-02-28 0 0.360 0.350 0.380 0.350 0.360 230,000 82,210 0.3574 0.352 0.343 0.372 0.343 0.352 234,909 0.3500 0.00%
2024-02-27 0 0.360 0.350 0.380 - - 0 0 - 0.352 0.343 0.372 - - 0 - 0.00%
2024-02-26 0 0.360 0.350 0.370 0.350 0.370 148,000 52,920 0.3576 0.352 0.343 0.362 0.343 0.362 151,159 0.3501 1.41%
2024-02-23 0 0.355 0.350 0.380 0.355 0.375 146,000 52,240 0.3578 0.348 0.343 0.372 0.348 0.367 149,116 0.3503 0.00%
2024-02-22 0 0.355 0.350 0.360 0.350 0.360 246,000 86,740 0.3526 0.348 0.343 0.352 0.343 0.352 251,250 0.3452 -1.39%
2024-02-21 0 0.360 0.350 0.375 0.355 0.365 120,000 42,950 0.3579 0.352 0.343 0.367 0.348 0.357 122,561 0.3504 0.00%
2024-02-20 0 0.360 0.355 0.365 0.350 0.360 188,000 66,940 0.3561 0.352 0.348 0.357 0.343 0.352 192,012 0.3486 0.00%
2024-02-19 0 0.360 0.345 0.360 0.350 0.360 288,000 102,260 0.3551 0.352 0.338 0.352 0.343 0.352 294,146 0.3477 0.00%
2024-02-16 0 0.360 0.350 0.370 0.350 0.360 246,000 87,880 0.3572 0.352 0.343 0.362 0.343 0.352 251,250 0.3498 0.00%
2024-02-15 0 0.360 0.350 0.370 0.350 0.360 84,000 29,830 0.3551 0.352 0.343 0.362 0.343 0.352 85,793 0.3477 -1.37%
2024-02-14 0 0.365 0.360 0.365 - - 0 0 - 0.357 0.352 0.357 - - 0 - -1.35%
2024-02-09 0 0.370 0.350 0.370 - - 0 0 - 0.362 0.343 0.362 - - 0 - 0.00%
2024-02-08 0 0.370 0.350 0.370 0.370 0.370 22,000 8,140 0.3700 0.362 0.343 0.362 0.362 0.362 22,470 0.3623 2.78%
2024-02-07 0 0.360 0.350 0.375 - - 0 0 - 0.352 0.343 0.367 - - 0 - 0.00%
2024-02-06 0 0.360 0.360 0.365 0.355 0.360 52,000 18,650 0.3587 0.352 0.352 0.357 0.348 0.352 53,110 0.3512 0.00%
2024-02-05 0 0.360 0.310 0.360 - - 0 0 - 0.352 0.304 0.352 - - 0 - 0.00%
2024-02-02 0 0.360 0.330 0.365 - - 0 0 - 0.352 0.323 0.357 - - 0 - 0.00%
2024-02-01 0 0.360 0.345 0.365 0.350 0.360 90,000 31,930 0.3548 0.352 0.338 0.357 0.343 0.352 91,921 0.3474 0.00%
2024-01-31 0 0.360 0.335 0.365 0.355 0.370 256,000 91,700 0.3582 0.352 0.328 0.357 0.348 0.362 261,463 0.3507 -1.37%
2024-01-30 0 0.365 0.360 0.385 0.365 0.375 134,000 49,280 0.3678 0.357 0.352 0.377 0.357 0.367 136,860 0.3601 0.00%
2024-01-29 0 0.365 0.365 0.380 0.360 0.370 184,000 67,150 0.3649 0.357 0.357 0.372 0.352 0.362 187,927 0.3573 -1.35%
2024-01-26 0 0.370 0.360 0.380 0.360 0.380 174,000 63,800 0.3667 0.362 0.352 0.372 0.352 0.372 177,713 0.3590 1.37%
2024-01-25 0 0.365 0.355 0.370 0.360 0.375 146,000 53,700 0.3678 0.357 0.348 0.362 0.352 0.367 149,116 0.3601 0.00%
2024-01-24 0 0.365 0.355 0.370 0.355 0.370 186,000 67,530 0.3631 0.357 0.348 0.362 0.348 0.362 189,970 0.3555 0.00%
2024-01-23 0 0.365 0.355 0.370 0.360 0.370 160,000 58,000 0.3625 0.357 0.348 0.362 0.352 0.362 163,415 0.3549 0.00%
2024-01-22 0 0.365 0.355 0.380 0.360 0.370 244,000 88,500 0.3627 0.357 0.348 0.372 0.352 0.362 249,207 0.3551 0.00%
2024-01-19 0 0.365 0.355 0.380 0.360 0.380 262,000 95,010 0.3626 0.357 0.348 0.372 0.352 0.372 267,591 0.3551 2.82%
2024-01-18 0 0.355 0.355 0.370 0.355 0.360 58,000 20,690 0.3567 0.348 0.348 0.362 0.348 0.352 59,238 0.3493 -4.05%
2024-01-17 0 0.370 0.360 0.380 0.360 0.370 88,000 31,780 0.3611 0.362 0.352 0.372 0.352 0.362 89,878 0.3536 0.00%
2024-01-16 0 0.370 0.360 0.370 0.370 0.370 10,000 3,700 0.3700 0.362 0.352 0.362 0.362 0.362 10,213 0.3623 0.00%
2024-01-15 0 0.370 0.360 0.365 0.365 0.375 148,000 54,690 0.3695 0.362 0.352 0.357 0.357 0.367 151,159 0.3618 0.00%
2024-01-12 0 0.370 0.360 0.385 0.365 0.370 144,000 52,920 0.3675 0.362 0.352 0.377 0.357 0.362 147,073 0.3598 0.00%
2024-01-11 0 0.370 0.360 0.385 0.365 0.375 236,000 87,040 0.3688 0.362 0.352 0.377 0.357 0.367 241,037 0.3611 0.00%
2024-01-10 0 0.370 0.360 0.375 0.365 0.370 68,000 24,830 0.3651 0.362 0.352 0.367 0.357 0.362 69,451 0.3575 -1.33%
2024-01-09 0 0.375 0.365 0.375 0.375 0.390 98,000 37,070 0.3783 0.367 0.357 0.367 0.367 0.382 100,091 0.3704 1.35%
2024-01-08 0 0.370 0.360 0.385 0.360 0.375 198,000 72,720 0.3673 0.362 0.352 0.377 0.352 0.367 202,226 0.3596 -1.33%
2024-01-05 0 0.375 0.365 0.385 0.365 0.375 144,000 53,240 0.3697 0.367 0.357 0.377 0.357 0.367 147,073 0.3620 0.00%
2024-01-04 0 0.375 0.360 0.375 0.360 0.375 260,000 95,390 0.3669 0.367 0.352 0.367 0.352 0.367 265,549 0.3592 1.35%
2024-01-03 0 0.370 0.360 0.375 0.365 0.370 133,000 48,850 0.3673 0.362 0.352 0.367 0.357 0.362 135,838 0.3596 0.00%
2024-01-02 0 0.370 0.360 0.375 0.365 0.370 96,000 35,280 0.3675 0.362 0.352 0.367 0.357 0.362 98,049 0.3598 0.00%
2023-12-29 0 0.370 0.365 0.375 0.365 0.375 274,000 100,710 0.3676 0.362 0.357 0.367 0.357 0.367 279,848 0.3599 1.37%
2023-12-28 0 0.365 0.360 0.375 0.360 0.375 198,000 72,610 0.3667 0.357 0.352 0.367 0.352 0.367 202,226 0.3591 -1.35%
2023-12-27 0 0.370 0.370 0.375 0.360 0.380 160,000 58,470 0.3654 0.362 0.362 0.367 0.352 0.372 163,415 0.3578 0.00%
2023-12-22 0 0.370 0.370 0.380 0.370 0.385 50,000 18,600 0.3720 0.362 0.362 0.372 0.362 0.377 51,067 0.3642 -2.63%
2023-12-21 0 0.380 0.370 0.385 0.380 0.380 6,000 2,280 0.3800 0.372 0.362 0.377 0.372 0.372 6,128 0.3721 1.33%
2023-12-20 0 0.375 0.365 0.380 0.365 0.380 254,000 94,360 0.3715 0.367 0.357 0.372 0.357 0.372 259,421 0.3637 -1.32%
2023-12-19 0 0.380 0.380 0.395 0.375 0.380 238,000 89,840 0.3775 0.372 0.372 0.387 0.367 0.372 243,079 0.3696 0.00%
2023-12-18 0 0.380 0.375 0.395 0.375 0.380 134,000 50,580 0.3775 0.372 0.367 0.387 0.367 0.372 136,860 0.3696 0.00%
2023-12-15 0 0.380 0.370 0.400 0.375 0.380 60,000 22,650 0.3775 0.372 0.362 0.392 0.367 0.372 61,280 0.3696 0.00%
2023-12-14 0 0.380 0.370 0.400 - - 0 0 - 0.372 0.362 0.392 - - 0 - 0.00%
2023-12-13 0 0.380 0.370 0.390 0.370 0.385 176,000 66,330 0.3769 0.372 0.362 0.382 0.362 0.377 179,756 0.3690 -3.80%
2023-12-12 0 0.395 0.370 0.400 0.385 0.400 8,000 3,110 0.3888 0.387 0.362 0.392 0.377 0.392 8,171 0.3806 2.60%
2023-12-11 0 0.385 0.370 0.400 0.375 0.380 224,000 84,590 0.3776 0.377 0.362 0.392 0.367 0.372 228,780 0.3697 0.00%
2023-12-08 0 0.385 0.370 0.400 0.370 0.385 278,000 105,520 0.3796 0.377 0.362 0.392 0.362 0.377 283,933 0.3716 0.00%
2023-12-07 0 0.385 0.370 0.400 0.375 0.380 264,000 99,440 0.3767 0.377 0.362 0.392 0.367 0.372 269,634 0.3688 1.32%
2023-12-06 0 0.380 0.365 0.400 0.365 0.380 210,000 78,170 0.3722 0.372 0.357 0.392 0.357 0.372 214,482 0.3645 0.00%
2023-12-05 0 0.380 0.365 0.400 0.365 0.380 136,000 50,910 0.3743 0.372 0.357 0.392 0.357 0.372 138,902 0.3665 0.00%
2023-12-04 0 0.380 0.365 0.400 0.370 0.380 152,000 56,940 0.3746 0.372 0.357 0.392 0.362 0.372 155,244 0.3668 0.00%
2023-12-01 0 0.380 0.370 0.385 0.370 0.385 64,000 24,110 0.3767 0.372 0.362 0.377 0.362 0.377 65,366 0.3688 -1.30%
2023-11-30 0 0.385 0.370 0.400 0.375 0.375 162,000 60,750 0.3750 0.377 0.362 0.392 0.367 0.367 165,457 0.3672 1.32%
2023-11-29 0 0.380 0.370 0.400 0.370 0.390 204,000 78,050 0.3826 0.372 0.362 0.392 0.362 0.382 208,354 0.3746 1.33%
2023-11-28 0 0.375 0.370 0.400 - - 0 0 - 0.367 0.362 0.392 - - 0 - 0.00%
2023-11-27 0 0.375 0.375 0.400 0.375 0.380 68,000 25,510 0.3751 0.367 0.367 0.392 0.367 0.372 69,451 0.3673 -3.85%
2023-11-24 0 0.390 0.375 0.400 - - 0 0 - 0.382 0.367 0.392 - - 0 - 0.00%
2023-11-23 0 0.390 0.390 0.400 0.385 0.390 44,000 17,130 0.3893 0.382 0.382 0.392 0.377 0.382 44,939 0.3812 1.30%
2023-11-22 0 0.385 0.375 0.390 - - 0 0 - 0.377 0.367 0.382 - - 0 - 0.00%
2023-11-21 0 0.385 0.370 0.390 0.375 0.375 88,000 33,000 0.3750 0.377 0.362 0.382 0.367 0.367 89,878 0.3672 1.32%
2023-11-20 0 0.380 0.380 0.395 0.380 0.390 80,000 30,880 0.3860 0.372 0.372 0.387 0.372 0.382 81,707 0.3779 -2.56%
2023-11-17 0 0.390 0.385 0.390 0.385 0.390 30,000 11,560 0.3853 0.382 0.377 0.382 0.377 0.382 30,640 0.3773 2.63%
2023-11-16 0 0.380 0.380 0.390 - - 0 0 - 0.372 0.372 0.382 - - 0 - 0.00%
2023-11-15 0 0.380 0.380 0.390 0.380 0.390 92,000 34,980 0.3802 0.372 0.372 0.382 0.372 0.382 93,963 0.3723 1.33%
2023-11-14 0 0.375 0.370 0.395 0.370 0.370 80,000 29,600 0.3700 0.367 0.362 0.387 0.362 0.362 81,707 0.3623 1.35%
2023-11-13 0 0.370 0.365 0.395 - - 0 0 - 0.362 0.357 0.387 - - 0 - 0.00%
2023-11-10 0 0.370 0.365 0.395 0.370 0.370 32,000 11,840 0.3700 0.362 0.357 0.387 0.362 0.362 32,683 0.3623 -1.33%
2023-11-09 0 0.375 0.375 0.395 0.375 0.385 230,000 88,250 0.3837 0.367 0.367 0.387 0.367 0.377 234,909 0.3757 -1.32%
2023-11-08 0 0.380 0.370 0.380 0.380 0.380 32,000 12,160 0.3800 0.372 0.362 0.372 0.372 0.372 32,683 0.3721 2.70%
2023-11-07 0 0.370 0.370 0.385 - - 0 0 - 0.362 0.362 0.377 - - 0 - 0.00%
2023-11-06 0 0.370 0.370 0.380 - - 0 0 - 0.362 0.362 0.372 - - 0 - 0.00%
2023-11-03 0 0.370 0.370 0.395 0.370 0.370 82,000 30,340 0.3700 0.362 0.362 0.387 0.362 0.362 83,750 0.3623 2.78%
2023-11-02 0 0.360 0.355 0.385 0.370 0.370 30,000 11,100 0.3700 0.352 0.348 0.377 0.362 0.362 30,640 0.3623 1.41%
2023-11-01 0 0.355 0.350 0.360 0.355 0.365 172,000 61,740 0.3590 0.348 0.343 0.352 0.348 0.357 175,671 0.3515 -2.74%
2023-10-31 0 0.365 0.350 0.370 0.355 0.400 178,000 64,840 0.3643 0.357 0.343 0.362 0.348 0.392 181,799 0.3567 -1.35%
2023-10-30 0 0.370 0.360 0.375 - - 0 0 - 0.362 0.352 0.367 - - 0 - 0.00%
2023-10-27 0 0.370 0.360 0.375 0.360 0.370 132,000 48,150 0.3648 0.362 0.352 0.367 0.352 0.362 134,817 0.3572 0.00%
2023-10-26 0 0.370 0.365 0.375 0.365 0.365 78,000 28,470 0.3650 0.362 0.357 0.367 0.357 0.357 79,665 0.3574 0.00%
2023-10-25 0 0.370 0.360 0.375 0.360 0.395 218,000 81,240 0.3727 0.362 0.352 0.367 0.352 0.387 222,652 0.3649 0.00%
2023-10-24 0 0.370 0.360 0.385 0.360 0.390 362,000 132,860 0.3670 0.362 0.352 0.377 0.352 0.382 369,726 0.3593 1.37%
2023-10-20 0 0.365 0.355 0.390 0.360 0.370 150,000 54,430 0.3629 0.357 0.348 0.382 0.352 0.362 153,201 0.3553 1.39%
2023-10-19 0 0.360 0.345 0.365 0.355 0.370 318,000 114,920 0.3614 0.352 0.338 0.357 0.348 0.362 324,787 0.3538 -2.70%
2023-10-18 0 0.370 0.370 0.385 0.355 0.370 178,000 64,510 0.3624 0.362 0.362 0.377 0.348 0.362 181,799 0.3548 1.37%
2023-10-17 0 0.365 0.360 0.370 0.355 0.375 246,000 89,230 0.3627 0.357 0.352 0.362 0.348 0.367 251,250 0.3551 -1.35%
2023-10-16 0 0.370 0.355 0.375 0.355 0.375 204,000 74,240 0.3639 0.362 0.348 0.367 0.348 0.367 208,354 0.3563 -1.33%
2023-10-13 0 0.375 0.360 0.400 0.360 0.370 172,000 62,750 0.3648 0.367 0.352 0.392 0.352 0.362 175,671 0.3572 0.00%
2023-10-12 0 0.375 0.360 0.365 0.360 0.380 202,000 73,620 0.3645 0.367 0.352 0.357 0.352 0.372 206,311 0.3568 0.00%
2023-10-11 0 0.375 0.360 0.400 0.360 0.375 190,000 69,920 0.3680 0.367 0.352 0.392 0.352 0.367 194,055 0.3603 1.35%
2023-10-10 0 0.370 0.360 0.375 0.365 0.375 146,000 53,950 0.3695 0.362 0.352 0.367 0.357 0.367 149,116 0.3618 -1.33%
2023-10-09 0 0.375 0.360 0.410 0.350 0.405 150,000 55,640 0.3709 0.367 0.352 0.401 0.343 0.397 153,201 0.3632 2.74%
2023-10-06 0 0.365 0.350 0.370 0.345 0.365 190,000 67,870 0.3572 0.357 0.343 0.362 0.338 0.357 194,055 0.3497 2.82%
2023-10-05 0 0.355 0.340 0.370 0.345 0.385 120,000 41,570 0.3464 0.348 0.333 0.362 0.338 0.377 122,561 0.3392 1.43%
2023-10-04 0 0.350 0.330 0.385 - - 0 0 - 0.343 0.323 0.377 - - 0 - 0.00%
2023-10-03 0 0.350 0.330 0.385 - - 0 0 - 0.343 0.323 0.377 - - 0 - 0.00%
2023-09-29 0 0.350 0.350 0.385 0.350 0.380 4,000 1,460 0.3650 0.343 0.343 0.377 0.343 0.372 4,085 0.3574 -4.11%
2023-09-28 0 0.365 0.360 0.380 0.365 0.370 6,000 2,210 0.3683 0.357 0.352 0.372 0.357 0.362 6,128 0.3606 -3.95%
2023-09-27 0 0.380 0.380 0.425 - - 0 0 - 0.372 0.372 0.416 - - 0 - 0.00%
2023-09-26 0 0.380 0.375 0.400 0.375 0.385 42,000 16,150 0.3845 0.372 0.367 0.392 0.367 0.377 42,896 0.3765 -1.30%
2023-09-25 0 0.385 0.385 0.430 0.385 0.390 32,000 12,340 0.3856 0.377 0.377 0.421 0.377 0.382 32,683 0.3776 0.00%
2023-09-22 0 0.385 0.385 0.425 - - 0 0 - 0.377 0.377 0.416 - - 0 - 0.00%
2023-09-21 0 0.385 0.385 0.430 - - 0 0 - 0.377 0.377 0.421 - - 0 - 0.00%
2023-09-20 0 0.385 0.385 0.430 - - 0 0 - 0.377 0.377 0.421 - - 0 - 0.00%
2023-09-19 0 0.385 0.385 0.430 0.385 0.390 88,000 34,300 0.3898 0.377 0.377 0.421 0.377 0.382 89,878 0.3816 -3.75%
2023-09-18 0 0.400 0.385 0.430 0.390 0.400 72,000 28,380 0.3942 0.392 0.377 0.421 0.382 0.392 73,537 0.3859 0.00%
2023-09-15 0 0.400 0.385 0.430 - - 0 0 - 0.392 0.377 0.421 - - 0 - 0.00%
2023-09-14 0 0.400 0.385 0.430 - - 0 0 - 0.392 0.377 0.421 - - 0 - 0.00%
2023-09-13 0 0.400 0.385 0.430 - - 0 0 - 0.392 0.377 0.421 - - 0 - 0.00%
2023-09-12 0 0.400 0.385 0.430 - - 0 0 - 0.392 0.377 0.421 - - 0 - 0.00%
2023-09-11 0 0.400 0.385 0.430 - - 0 0 - 0.392 0.377 0.421 - - 0 - 0.00%
2023-09-07 0 0.400 0.385 0.435 - - 0 0 - 0.392 0.377 0.426 - - 0 - 0.00%
2023-09-06 0 0.400 0.385 0.430 0.385 0.400 316,000 124,820 0.3950 0.392 0.377 0.421 0.377 0.392 322,744 0.3867 3.90%
2023-09-05 0 0.385 0.380 0.385 0.385 0.400 54,000 20,820 0.3856 0.377 0.372 0.377 0.377 0.392 55,152 0.3775 -6.10%
2023-09-04 0 0.410 0.390 0.425 - - 0 0 - 0.401 0.382 0.416 - - 0 - 0.00%
2023-08-31 0 0.410 0.380 0.415 - - 0 0 - 0.401 0.372 0.406 - - 0 - 0.00%
2023-08-30 0 0.410 0.390 0.420 - - 0 0 - 0.401 0.382 0.411 - - 0 - 0.00%
2023-08-29 0 0.410 0.380 0.415 0.400 0.415 26,000 10,640 0.4092 0.401 0.372 0.406 0.392 0.406 26,555 0.4007 7.89%
2023-08-28 0 0.380 0.370 0.400 - - 0 0 - 0.372 0.362 0.392 - - 0 - 0.00%
2023-08-25 0 0.380 0.375 0.400 - - 0 0 - 0.372 0.367 0.392 - - 0 - 0.00%
2023-08-24 0 0.380 0.380 0.395 0.365 0.385 46,000 17,040 0.3704 0.372 0.372 0.387 0.357 0.377 46,982 0.3627 -5.00%
2023-08-23 0 0.400 0.380 0.400 0.370 0.400 56,000 22,240 0.3971 0.392 0.372 0.392 0.362 0.392 57,195 0.3888 5.26%
2023-08-22 0 0.380 0.380 0.415 0.380 0.380 36,000 13,680 0.3800 0.372 0.372 0.406 0.372 0.372 36,768 0.3721 -5.00%
2023-08-21 0 0.400 0.375 0.400 - - 0 0 - 0.392 0.367 0.392 - - 0 - 0.00%
2023-08-18 0 0.400 0.380 0.400 0.380 0.400 158,000 61,640 0.3901 0.392 0.372 0.392 0.372 0.392 161,372 0.3820 0.00%
2023-08-17 0 0.400 0.380 0.400 0.405 0.405 50,000 20,250 0.4050 0.392 0.372 0.392 0.397 0.397 51,067 0.3965 -3.61%
2023-08-16 0 0.415 0.380 0.415 0.425 0.425 10,000 4,250 0.4250 0.406 0.372 0.406 0.416 0.416 10,213 0.4161 6.41%
2023-08-15 0 0.390 0.390 0.430 0.370 0.390 56,000 21,040 0.3757 0.382 0.382 0.421 0.362 0.382 57,195 0.3679 2.63%
2023-08-14 0 0.380 0.380 0.390 0.370 0.370 50,000 18,500 0.3700 0.372 0.372 0.382 0.362 0.362 51,067 0.3623 -2.56%
2023-08-11 0 0.390 0.370 0.440 - - 0 0 - 0.382 0.362 0.431 - - 0 - 0.00%
2023-08-10 0 0.390 0.380 0.440 - - 0 0 - 0.382 0.372 0.431 - - 0 - 0.00%
2023-08-09 0 0.390 0.365 0.390 - - 0 0 - 0.382 0.357 0.382 - - 0 - 0.00%
2023-08-08 0 0.390 0.370 0.390 0.365 0.395 240,000 92,440 0.3852 0.382 0.362 0.382 0.357 0.387 245,122 0.3771 -2.50%
2023-08-07 0 0.400 0.395 0.400 0.400 0.400 14,000 5,600 0.4000 0.392 0.387 0.392 0.392 0.392 14,299 0.3916 0.00%
2023-08-04 0 0.400 0.395 0.400 0.400 0.400 22,000 8,800 0.4000 0.392 0.387 0.392 0.392 0.392 22,470 0.3916 0.00%
2023-08-03 0 0.400 0.400 0.440 0.400 0.400 62,000 24,800 0.4000 0.392 0.392 0.431 0.392 0.392 63,323 0.3916 0.00%
2023-08-02 0 0.400 0.390 0.400 0.405 0.405 36,000 14,580 0.4050 0.392 0.382 0.392 0.397 0.397 36,768 0.3965 -1.23%
2023-08-01 0 0.405 0.395 0.405 0.390 0.410 88,000 35,640 0.4050 0.397 0.387 0.397 0.382 0.401 89,878 0.3965 1.25%
2023-07-31 0 0.400 0.395 0.400 0.400 0.400 350,000 140,000 0.4000 0.392 0.387 0.392 0.392 0.392 357,470 0.3916 0.00%
2023-07-28 0 0.400 0.400 0.405 0.400 0.410 110,000 44,530 0.4048 0.392 0.392 0.397 0.392 0.401 112,348 0.3964 -4.76%
2023-07-27 0 0.420 0.410 0.415 0.410 0.435 52,000 21,680 0.4169 0.411 0.401 0.406 0.401 0.426 53,110 0.4082 -4.55%
2023-07-26 0 0.440 0.410 0.440 0.440 0.450 28,000 12,550 0.4482 0.431 0.401 0.431 0.431 0.441 28,598 0.4388 3.53%
2023-07-25 0 0.425 0.405 0.430 - - 0 0 - 0.416 0.397 0.421 - - 0 - 0.00%
2023-07-24 0 0.425 0.405 0.425 0.430 0.430 192,000 82,560 0.4300 0.416 0.397 0.416 0.421 0.421 196,098 0.4210 -1.16%
2023-07-21 0 0.430 0.410 0.445 - - 0 0 - 0.421 0.401 0.436 - - 0 - 0.00%
2023-07-20 0 0.430 0.410 0.435 - - 0 0 - 0.421 0.401 0.426 - - 0 - 0.00%
2023-07-19 0 0.430 0.430 0.435 0.405 0.440 96,000 41,490 0.4322 0.421 0.421 0.426 0.397 0.431 98,049 0.4232 -2.27%
2023-07-18 0 0.440 0.410 0.440 0.400 0.445 104,000 43,470 0.4180 0.431 0.401 0.431 0.392 0.436 106,220 0.4092 -1.12%
2023-07-14 0 0.445 0.410 0.445 - - 0 0 - 0.436 0.401 0.436 - - 0 - 0.00%
2023-07-13 0 0.445 0.415 0.450 - - 0 0 - 0.436 0.406 0.441 - - 0 - 0.00%
2023-07-12 0 0.445 0.415 0.450 - - 0 0 - 0.436 0.406 0.441 - - 0 - -1.11%
2023-07-11 0 0.450 0.415 0.470 0.400 0.450 210,000 85,350 0.4064 0.441 0.406 0.460 0.392 0.441 214,482 0.3979 4.65%
2023-07-10 0 0.430 0.410 0.430 0.430 0.430 118,000 50,740 0.4300 0.421 0.401 0.421 0.421 0.421 120,518 0.4210 -4.44%
2023-07-07 0 0.450 0.410 0.475 - - 0 0 - 0.441 0.401 0.465 - - 0 - 0.00%
2023-07-06 0 0.450 0.420 0.470 - - 0 0 - 0.441 0.411 0.460 - - 0 - 0.00%
2023-07-05 0 0.450 0.425 0.455 0.420 0.450 172,000 77,100 0.4483 0.441 0.416 0.445 0.411 0.441 175,671 0.4389 7.14%
2023-07-04 0 0.420 0.420 0.480 0.420 0.425 114,000 48,260 0.4233 0.411 0.411 0.470 0.411 0.416 116,433 0.4145 0.00%
2023-07-03 0 0.420 0.420 0.450 0.400 0.420 106,000 42,920 0.4049 0.411 0.411 0.441 0.392 0.411 108,262 0.3964 1.20%
2023-06-30 0 0.415 0.405 0.420 - - 0 0 - 0.406 0.397 0.411 - - 0 - 0.00%
2023-06-29 0 0.415 0.410 0.420 - - 0 0 - 0.406 0.401 0.411 - - 0 - 0.00%
2023-06-28 0 0.415 0.410 0.420 0.415 0.420 22,000 9,230 0.4195 0.406 0.401 0.411 0.406 0.411 22,470 0.4108 -1.19%
2023-06-27 0 0.420 0.405 0.420 - - 0 0 - 0.411 0.397 0.411 - - 0 - -2.33%
2023-06-26 0 0.430 0.420 0.430 0.420 0.430 32,000 13,540 0.4231 0.421 0.411 0.421 0.411 0.421 32,683 0.4143 0.00%
2023-06-23 0 0.430 0.410 0.450 0.430 0.440 314,000 136,520 0.4348 0.421 0.401 0.441 0.421 0.431 320,701 0.4257 0.00%
2023-06-21 0 0.430 0.430 0.450 0.400 0.450 68,000 29,720 0.4371 0.421 0.421 0.441 0.392 0.441 69,451 0.4279 -4.44%
2023-06-20 0 0.450 0.440 0.475 0.435 0.450 984,000 434,910 0.4420 0.441 0.431 0.465 0.426 0.441 1,005,000 0.4327 -9.09%
2023-06-19 0 0.495 0.430 0.495 0.455 0.495 116,000 52,860 0.4557 0.485 0.421 0.485 0.445 0.485 118,476 0.4462 10.00%
2023-06-16 0 0.450 0.435 0.465 - - 0 0 - 0.441 0.426 0.455 - - 0 - 0.00%
2023-06-15 0 0.450 0.450 0.460 - - 0 0 - 0.441 0.441 0.450 - - 0 - 0.00%
2023-06-14 0 0.450 0.440 0.490 0.450 0.450 26,000 11,700 0.4500 0.441 0.431 0.480 0.441 0.441 26,555 0.4406 0.00%
2023-06-13 0 0.450 0.450 0.465 0.450 0.450 120,000 54,000 0.4500 0.441 0.441 0.455 0.441 0.441 122,561 0.4406 0.00%
2023-06-12 0 0.450 0.450 0.465 0.450 0.450 10,000 4,500 0.4500 0.441 0.441 0.455 0.441 0.441 10,213 0.4406 -3.23%
2023-06-09 0 0.465 0.450 0.465 0.455 0.475 12,000 5,540 0.4617 0.455 0.441 0.455 0.445 0.465 12,256 0.4520 2.20%
2023-06-08 0 0.455 0.450 0.455 - - 0 0 - 0.445 0.441 0.445 - - 0 - 0.00%
2023-06-07 0 0.455 0.455 0.460 0.455 0.455 46,000 20,930 0.4550 0.445 0.445 0.450 0.445 0.445 46,982 0.4455 -1.09%
2023-06-06 0 0.460 0.450 0.465 - - 0 0 - 0.450 0.441 0.455 - - 0 - 0.00%
2023-06-05 0 0.460 0.455 0.460 0.455 0.460 144,000 66,030 0.4585 0.450 0.445 0.450 0.445 0.450 147,073 0.4490 0.00%
2023-06-02 0 0.460 0.450 0.460 0.450 0.460 200,000 91,100 0.4555 0.450 0.441 0.450 0.441 0.450 204,268 0.4460 1.10%
2023-06-01 0 0.455 0.455 0.470 0.455 0.470 64,000 29,270 0.4573 0.445 0.445 0.460 0.445 0.460 65,366 0.4478 -3.19%
2023-05-31 0 0.470 0.470 0.475 0.470 0.480 80,000 37,630 0.4704 0.460 0.460 0.465 0.460 0.470 81,707 0.4605 -2.08%
2023-05-30 0 0.480 0.470 0.485 0.480 0.495 94,000 45,550 0.4846 0.470 0.460 0.475 0.470 0.485 96,006 0.4744 0.00%
2023-05-29 0 0.480 0.470 0.485 - - 0 0 - 0.470 0.460 0.475 - - 0 - 0.00%
2023-05-25 0 0.480 0.470 0.485 0.470 0.485 72,000 33,870 0.4704 0.470 0.460 0.475 0.460 0.475 73,537 0.4606 0.00%
2023-05-24 0 0.480 0.460 0.480 0.480 0.490 66,000 32,070 0.4859 0.470 0.450 0.470 0.470 0.480 67,409 0.4758 -2.04%
2023-05-23 0 0.490 0.490 0.510 - - 0 0 - 0.480 0.480 0.499 - - 0 - 0.00%
2023-05-22 0 0.490 0.490 0.510 0.490 0.510 84,000 41,460 0.4936 0.480 0.480 0.499 0.480 0.499 85,793 0.4833 0.00%
2023-05-19 0 0.490 0.490 0.510 0.490 0.510 442,000 216,620 0.4901 0.480 0.480 0.499 0.480 0.499 451,433 0.4798 -1.01%
2023-05-18 0 0.495 0.495 0.500 0.490 0.520 212,000 106,600 0.5028 0.485 0.485 0.490 0.480 0.509 216,524 0.4923 -2.94%
2023-05-17 0 0.510 0.495 0.510 0.495 0.520 162,000 82,610 0.5099 0.499 0.485 0.499 0.485 0.509 165,457 0.4993 2.00%
2023-05-16 0 0.500 0.490 0.520 0.485 0.500 488,000 239,160 0.4901 0.490 0.480 0.509 0.475 0.490 498,415 0.4798 0.00%
2023-05-15 0 0.500 0.490 0.500 0.485 0.500 790,000 386,980 0.4898 0.490 0.480 0.490 0.475 0.490 806,860 0.4796 0.00%
2023-05-12 0 0.500 0.490 0.520 0.485 0.520 608,000 300,510 0.4943 0.490 0.480 0.509 0.475 0.509 620,976 0.4839 2.04%
2023-05-11 0 0.490 0.490 0.510 0.490 0.520 232,000 114,200 0.4922 0.480 0.480 0.499 0.480 0.509 236,951 0.4820 -5.77%
2023-05-10 0 0.520 0.495 0.520 0.490 0.520 76,000 37,600 0.4947 0.509 0.485 0.509 0.480 0.509 77,622 0.4844 5.05%
2023-05-09 0 0.495 0.495 0.530 0.485 0.500 64,000 31,960 0.4994 0.485 0.485 0.519 0.475 0.490 65,366 0.4889 -1.00%
2023-05-08 0 0.500 0.495 0.530 0.490 0.520 62,000 32,140 0.5184 0.490 0.485 0.519 0.480 0.509 63,323 0.5076 1.01%
2023-05-05 0 0.495 0.490 0.530 - - 0 0 - 0.485 0.480 0.519 - - 0 - 0.00%
2023-05-04 0 0.495 0.485 0.520 0.485 0.495 22,000 10,830 0.4923 0.485 0.475 0.509 0.475 0.485 22,470 0.4820 0.00%
2023-05-03 0 0.495 0.495 0.520 0.485 0.530 706,000 353,780 0.5011 0.485 0.485 0.509 0.475 0.519 721,067 0.4906 -8.33%
2023-05-02 0 0.540 0.540 0.560 0.530 0.560 8,000 4,340 0.5425 0.529 0.529 0.548 0.519 0.548 8,171 0.5312 -3.57%
2023-04-28 0 0.560 0.530 0.560 0.560 0.560 4,000 2,240 0.5600 0.548 0.519 0.548 0.548 0.548 4,085 0.5483 0.00%
2023-04-27 0 0.560 0.530 0.560 0.530 0.560 26,000 13,880 0.5338 0.548 0.519 0.548 0.519 0.548 26,555 0.5227 7.69%
2023-04-26 0 0.520 0.520 0.530 0.520 0.560 120,000 64,400 0.5367 0.509 0.509 0.519 0.509 0.548 122,561 0.5255 -5.45%
2023-04-25 0 0.550 0.540 0.550 0.530 0.560 46,000 25,200 0.5478 0.539 0.529 0.539 0.519 0.548 46,982 0.5364 3.77%
2023-04-24 0 0.530 0.530 0.550 0.530 0.530 2,000 1,060 0.5300 0.519 0.519 0.539 0.519 0.519 2,043 0.5189 0.00%
2023-04-21 0 0.530 0.520 0.570 0.530 0.600 34,000 18,360 0.5400 0.519 0.509 0.558 0.519 0.587 34,726 0.5287 -5.36%
2023-04-20 0 0.560 0.530 0.560 0.550 0.570 22,000 12,220 0.5555 0.548 0.519 0.548 0.539 0.558 22,470 0.5438 5.66%
2023-04-19 0 0.530 0.520 0.560 0.530 0.570 86,000 47,220 0.5491 0.519 0.509 0.548 0.519 0.558 87,835 0.5376 0.00%
2023-04-18 0 0.530 0.520 0.550 0.510 0.570 176,000 92,560 0.5259 0.519 0.509 0.539 0.499 0.558 179,756 0.5149 -3.64%
2023-04-17 0 0.550 0.540 0.590 0.550 0.580 56,000 30,980 0.5532 0.539 0.529 0.578 0.539 0.568 57,195 0.5417 -3.51%
2023-04-14 0 0.570 0.540 0.580 0.540 0.580 34,000 19,640 0.5776 0.558 0.529 0.568 0.529 0.568 34,726 0.5656 5.56%
2023-04-13 0 0.540 0.520 0.540 0.500 0.580 116,000 61,420 0.5295 0.529 0.509 0.529 0.490 0.568 118,476 0.5184 -3.57%
2023-04-12 0 0.560 0.530 0.560 0.520 0.600 130,000 71,680 0.5514 0.548 0.519 0.548 0.509 0.587 132,774 0.5399 -5.08%
2023-04-11 0 0.590 0.560 0.600 0.590 0.600 34,000 20,380 0.5994 0.578 0.548 0.587 0.578 0.587 34,726 0.5869 7.27%
2023-04-06 0 0.550 0.550 0.560 0.550 0.680 160,000 99,800 0.6238 0.539 0.539 0.548 0.539 0.666 163,415 0.6107 -3.51%
2023-04-04 0 0.570 0.540 0.590 0.570 0.570 90,000 51,300 0.5700 0.558 0.529 0.578 0.558 0.558 91,921 0.5581 3.64%
2023-04-03 0 0.550 0.550 0.560 0.550 0.600 356,000 199,500 0.5604 0.539 0.539 0.548 0.539 0.587 363,598 0.5487 -9.84%
2023-03-31 0 0.610 0.610 0.630 0.610 0.610 16,000 9,760 0.6100 0.597 0.597 0.617 0.597 0.597 16,341 0.5973 -3.17%
2023-03-30 0 0.630 0.610 0.640 - - 0 0 - 0.617 0.597 0.627 - - 0 - 0.00%
2023-03-29 0 0.630 0.630 0.650 0.600 0.640 42,000 26,160 0.6229 0.617 0.617 0.636 0.587 0.627 42,896 0.6098 3.28%
2023-03-28 0 0.610 0.610 0.630 0.610 0.620 38,000 23,540 0.6195 0.597 0.597 0.617 0.597 0.607 38,811 0.6065 -3.17%
2023-03-27 0 0.630 0.620 0.630 - - 0 0 - 0.617 0.607 0.617 - - 0 - -1.56%
2023-03-24 0 0.640 0.620 0.640 - - 0 0 - 0.627 0.607 0.627 - - 0 - -1.54%
2023-03-23 0 0.650 0.620 0.650 - - 0 0 - 0.636 0.607 0.636 - - 0 - 0.00%
2023-03-22 0 0.650 0.620 0.650 0.650 0.650 10,000 6,500 0.6500 0.636 0.607 0.636 0.636 0.636 10,213 0.6364 3.17%
2023-03-21 0 0.630 0.620 0.630 0.600 0.630 68,000 41,060 0.6038 0.617 0.607 0.617 0.587 0.617 69,451 0.5912 1.61%
2023-03-20 0 0.620 0.620 0.650 0.620 0.680 130,000 83,100 0.6392 0.607 0.607 0.636 0.607 0.666 132,774 0.6259 -8.82%
2023-03-17 0 0.680 0.620 0.680 0.630 0.680 22,000 14,380 0.6536 0.666 0.607 0.666 0.617 0.666 22,470 0.6400 1.49%
2023-03-16 0 0.670 0.620 0.690 0.610 0.670 100,000 64,380 0.6438 0.656 0.607 0.676 0.597 0.656 102,134 0.6303 3.08%
2023-03-15 0 0.650 0.610 0.650 0.640 0.650 30,000 19,440 0.6480 0.636 0.597 0.636 0.627 0.636 30,640 0.6345 -1.52%
2023-03-14 0 0.660 0.620 0.660 0.670 0.670 6,000 4,020 0.6700 0.646 0.607 0.646 0.656 0.656 6,128 0.6560 0.00%
2023-03-13 0 0.660 0.610 0.670 0.640 0.660 24,000 15,520 0.6467 0.646 0.597 0.656 0.627 0.646 24,512 0.6332 4.76%
2023-03-10 0 0.630 0.600 0.640 0.590 0.650 110,000 66,380 0.6035 0.617 0.587 0.627 0.578 0.636 112,348 0.5908 -3.08%
2023-03-09 0 0.650 0.620 0.670 - - 0 0 - 0.636 0.607 0.656 - - 0 - 0.00%
2023-03-08 0 0.650 0.620 0.660 0.660 0.670 6,000 3,980 0.6633 0.636 0.607 0.646 0.646 0.656 6,128 0.6495 3.17%
2023-03-07 0 0.630 0.630 0.680 0.630 0.690 4,000 2,640 0.6600 0.617 0.617 0.666 0.617 0.676 4,085 0.6462 1.61%
2023-03-06 0 0.620 0.620 0.670 0.620 0.620 32,000 19,840 0.6200 0.607 0.607 0.656 0.607 0.607 32,683 0.6070 -4.62%
2023-03-03 0 0.650 0.620 0.660 0.660 0.660 16,020 10,572 0.6599 0.636 0.607 0.646 0.646 0.646 16,362 0.6461 0.00%
2023-03-02 0 0.650 0.630 0.660 0.600 0.650 38,000 23,720 0.6242 0.636 0.617 0.646 0.587 0.636 38,811 0.6112 4.84%
2023-03-01 0 0.620 0.610 0.660 - - 0 0 - 0.607 0.597 0.646 - - 0 - 0.00%
2023-02-28 0 0.620 0.620 0.680 0.620 0.620 30,000 18,600 0.6200 0.607 0.607 0.666 0.607 0.607 30,640 0.6070 -6.06%
2023-02-27 0 0.660 0.600 0.720 - - 0 0 - 0.646 0.587 0.705 - - 0 - 0.00%
2023-02-24 0 0.660 0.610 0.660 0.600 0.670 32,000 19,440 0.6075 0.646 0.597 0.646 0.587 0.656 32,683 0.5948 8.20%
2023-02-23 0 0.610 0.610 0.620 0.600 0.670 354,000 215,800 0.6096 0.597 0.597 0.607 0.587 0.656 361,555 0.5969 -10.29%
2023-02-22 0 0.680 0.630 0.700 - - 0 0 - 0.666 0.617 0.685 - - 0 - 0.00%
2023-02-21 0 0.680 0.630 0.700 0.680 0.680 2,000 1,360 0.6800 0.666 0.617 0.685 0.666 0.666 2,043 0.6658 7.94%
2023-02-20 0 0.630 0.630 0.700 0.620 0.630 114,000 71,800 0.6298 0.617 0.617 0.685 0.607 0.617 116,433 0.6167 -1.56%
2023-02-17 0 0.640 0.620 0.700 - - 0 0 - 0.627 0.607 0.685 - - 0 - 0.00%
2023-02-16 0 0.640 0.640 0.700 - - 0 0 - 0.627 0.627 0.685 - - 0 - 0.00%
2023-02-15 0 0.640 0.610 0.660 - - 0 0 - 0.627 0.597 0.646 - - 0 - 0.00%
2023-02-14 0 0.640 0.630 0.700 - - 0 0 - 0.627 0.617 0.685 - - 0 - 0.00%
2023-02-13 0 0.640 0.640 0.700 - - 0 0 - 0.627 0.627 0.685 - - 0 - 1.59%
2023-02-10 0 0.630 0.630 0.700 0.610 0.630 52,000 32,260 0.6204 0.617 0.617 0.685 0.597 0.617 53,110 0.6074 0.00%
2023-02-09 0 0.630 0.620 0.680 0.620 0.640 88,000 55,720 0.6332 0.617 0.607 0.666 0.607 0.627 89,878 0.6200 -3.08%
2023-02-08 0 0.650 0.650 0.660 0.650 0.690 4,000 2,680 0.6700 0.636 0.636 0.646 0.636 0.676 4,085 0.6560 -7.14%
2023-02-07 0 0.700 0.660 0.710 0.650 0.700 22,000 14,400 0.6545 0.685 0.646 0.695 0.636 0.685 22,470 0.6409 4.48%
2023-02-06 0 0.670 0.650 0.710 - - 0 0 - 0.656 0.636 0.695 - - 0 - 0.00%
2023-02-03 0 0.670 0.670 0.700 0.670 0.700 52,000 36,340 0.6988 0.656 0.656 0.685 0.656 0.685 53,110 0.6842 0.00%
2023-02-02 0 0.670 0.670 0.710 - - 0 0 - 0.656 0.656 0.695 - - 0 - 0.00%
2023-02-01 0 0.670 0.670 0.710 0.650 0.660 36,000 23,740 0.6594 0.656 0.656 0.695 0.636 0.646 36,768 0.6457 3.08%
2023-01-31 0 0.650 0.650 0.700 0.640 0.650 20,000 12,820 0.6410 0.636 0.636 0.685 0.627 0.636 20,427 0.6276 -4.41%
2023-01-30 0 0.680 0.640 0.690 0.680 0.680 2,000 1,360 0.6800 0.666 0.627 0.676 0.666 0.666 2,043 0.6658 0.00%
2023-01-27 0 0.680 0.630 0.710 - - 0 0 - 0.666 0.617 0.695 - - 0 - 0.00%
2023-01-26 0 0.680 0.640 0.680 0.610 0.680 128,000 80,160 0.6263 0.666 0.627 0.666 0.597 0.666 130,732 0.6132 3.03%
2023-01-20 0 0.660 0.650 0.680 0.650 0.680 66,000 43,580 0.6603 0.646 0.636 0.666 0.636 0.666 67,409 0.6465 -1.49%
2023-01-19 0 0.670 0.620 0.680 - - 0 0 - 0.656 0.607 0.666 - - 0 - 0.00%
2023-01-18 0 0.670 0.630 0.700 0.670 0.670 14,000 9,380 0.6700 0.656 0.617 0.685 0.656 0.656 14,299 0.6560 1.52%
2023-01-17 0 0.660 0.660 0.680 0.640 0.760 118,000 82,800 0.7017 0.646 0.646 0.666 0.627 0.744 120,518 0.6870 -9.59%
2023-01-16 0 0.730 0.630 0.730 0.650 0.770 8,000 5,440 0.6800 0.715 0.617 0.715 0.636 0.754 8,171 0.6658 14.06%
2023-01-13 0 0.640 0.610 0.650 - - 0 0 - 0.627 0.597 0.636 - - 0 - 0.00%
2023-01-12 0 0.640 0.630 0.680 0.640 0.660 58,000 37,600 0.6483 0.627 0.617 0.666 0.627 0.646 59,238 0.6347 -4.48%
2023-01-11 0 0.670 0.650 0.700 0.670 0.670 100,000 67,000 0.6700 0.656 0.636 0.685 0.656 0.656 102,134 0.6560 0.00%
2023-01-10 0 0.670 0.670 0.680 0.670 0.680 34,000 23,020 0.6771 0.656 0.656 0.666 0.656 0.666 34,726 0.6629 3.08%
2023-01-09 0 0.650 0.650 0.700 - - 0 0 - 0.636 0.636 0.685 - - 0 - 3.17%
2023-01-06 0 0.630 0.630 0.700 - - 0 0 - 0.617 0.617 0.685 - - 0 - 0.00%
2023-01-05 0 0.630 0.630 0.660 0.630 0.630 10,000 6,300 0.6300 0.617 0.617 0.646 0.617 0.617 10,213 0.6168 0.00%
2023-01-04 0 0.630 0.630 0.660 0.630 0.650 92,000 58,480 0.6357 0.617 0.617 0.646 0.617 0.636 93,963 0.6224 -3.08%
2023-01-03 0 0.650 0.600 0.650 0.650 0.690 222,000 148,740 0.6700 0.636 0.587 0.636 0.636 0.676 226,738 0.6560 0.00%
2022-12-30 0 0.650 0.640 0.650 0.630 0.650 56,000 35,840 0.6400 0.636 0.627 0.636 0.617 0.636 57,195 0.6266 4.84%
2022-12-29 0 0.620 0.620 0.650 0.620 0.650 172,000 110,360 0.6416 0.607 0.607 0.636 0.607 0.636 175,671 0.6282 3.33%
2022-12-28 0 0.600 0.600 0.610 - - 0 0 - 0.587 0.587 0.597 - - 0 - 0.00%
2022-12-23 0 0.600 0.570 0.600 0.600 0.600 2,000 1,200 0.6000 0.587 0.558 0.587 0.587 0.587 2,043 0.5875 3.45%
2022-12-22 0 0.580 0.570 0.600 0.550 0.580 62,000 34,740 0.5603 0.568 0.558 0.587 0.539 0.568 63,323 0.5486 3.57%
2022-12-21 0 0.560 0.560 0.620 0.550 0.580 38,000 21,940 0.5774 0.548 0.548 0.607 0.539 0.568 38,811 0.5653 -6.67%
2022-12-20 0 0.600 0.600 0.610 0.520 0.600 434,000 247,700 0.5707 0.587 0.587 0.597 0.509 0.587 443,262 0.5588 17.65%
2022-12-19 0 0.510 0.500 0.540 0.495 0.510 74,000 37,080 0.5011 0.499 0.490 0.529 0.485 0.499 75,579 0.4906 0.00%
2022-12-16 0 0.510 0.510 0.550 0.500 0.540 34,000 17,740 0.5218 0.499 0.499 0.539 0.490 0.529 34,726 0.5109 0.00%
2022-12-15 0 0.510 0.510 0.520 - - 0 0 - 0.499 0.499 0.509 - - 0 - 2.00%
2022-12-14 0 0.500 0.500 0.520 - - 0 0 - 0.490 0.490 0.509 - - 0 - 0.00%
2022-12-13 0 0.500 0.495 0.520 0.500 0.500 10,000 5,000 0.5000 0.490 0.485 0.509 0.490 0.490 10,213 0.4896 -1.96%
2022-12-12 0 0.510 0.500 0.510 0.510 0.510 72,000 36,720 0.5100 0.499 0.490 0.499 0.499 0.499 73,537 0.4993 3.03%
2022-12-09 0 0.495 0.495 0.510 0.485 0.495 76,000 37,280 0.4905 0.485 0.485 0.499 0.475 0.485 77,622 0.4803 -1.00%
2022-12-08 0 0.500 0.495 0.520 0.495 0.500 8,000 3,970 0.4963 0.490 0.485 0.509 0.485 0.490 8,171 0.4859 -3.85%
2022-12-07 0 0.520 0.490 0.530 0.485 0.520 494,000 244,900 0.4957 0.509 0.480 0.519 0.475 0.509 504,543 0.4854 6.12%
2022-12-06 0 0.490 0.490 0.510 0.490 0.520 8,000 3,980 0.4975 0.480 0.480 0.499 0.480 0.509 8,171 0.4871 -2.00%
2022-12-05 0 0.500 0.500 0.520 0.500 0.500 30,000 15,000 0.5000 0.490 0.490 0.509 0.490 0.490 30,640 0.4896 0.00%
2022-12-02 0 0.500 0.485 0.520 - - 0 0 - 0.490 0.475 0.509 - - 0 - 0.00%
2022-12-01 0 0.500 0.490 0.520 0.500 0.500 12,000 6,000 0.5000 0.490 0.480 0.509 0.490 0.490 12,256 0.4896 0.00%
2022-11-30 0 0.500 0.495 0.520 - - 0 0 - 0.490 0.485 0.509 - - 0 - 0.00%
2022-11-29 0 0.500 0.500 0.520 - - 0 0 - 0.490 0.490 0.509 - - 0 - 0.00%
2022-11-28 0 0.500 0.485 0.510 0.500 0.500 22,000 11,000 0.5000 0.490 0.475 0.499 0.490 0.490 22,470 0.4896 0.00%
2022-11-25 0 0.500 0.500 0.510 0.510 0.510 20,000 10,200 0.5100 0.490 0.490 0.499 0.499 0.499 20,427 0.4993 0.00%
2022-11-24 0 0.500 0.490 0.510 0.500 0.500 14,000 7,000 0.5000 0.490 0.480 0.499 0.490 0.490 14,299 0.4896 0.00%
2022-11-23 0 0.500 0.495 0.510 - - 0 0 - 0.490 0.485 0.499 - - 0 - 0.00%
2022-11-22 0 0.500 0.490 0.500 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2022-11-21 0 0.500 0.490 0.510 0.490 0.500 42,000 20,950 0.4988 0.490 0.480 0.499 0.480 0.490 42,896 0.4884 3.09%
2022-11-18 0 0.485 0.485 0.495 0.470 0.490 98,000 46,380 0.4733 0.475 0.475 0.485 0.460 0.480 100,091 0.4634 2.11%
2022-11-17 0 0.475 0.470 0.475 0.470 0.480 118,000 56,160 0.4759 0.465 0.460 0.465 0.460 0.470 120,518 0.4660 -2.06%
2022-11-16 0 0.485 0.485 0.520 0.485 0.520 46,000 23,590 0.5128 0.475 0.475 0.509 0.475 0.509 46,982 0.5021 -2.02%
2022-11-15 0 0.495 0.480 0.510 0.470 0.495 72,000 34,390 0.4776 0.485 0.470 0.499 0.460 0.485 73,537 0.4677 -2.94%
2022-11-14 0 0.510 0.475 0.510 0.500 0.510 18,000 9,140 0.5078 0.499 0.465 0.499 0.490 0.499 18,384 0.4972 7.37%
2022-11-11 0 0.475 0.475 0.510 0.470 0.480 26,000 12,460 0.4792 0.465 0.465 0.499 0.460 0.470 26,555 0.4692 -1.04%
2022-11-10 0 0.480 0.480 0.500 0.465 0.495 140,000 66,850 0.4775 0.470 0.470 0.490 0.455 0.485 142,988 0.4675 -5.88%
2022-11-09 0 0.510 0.485 0.510 - - 0 0 - 0.499 0.475 0.499 - - 0 - 0.00%
2022-11-08 0 0.510 0.485 0.510 - - 0 0 - 0.499 0.475 0.499 - - 0 - -1.92%
2022-11-07 0 0.520 0.485 0.520 0.520 0.520 2,000 1,040 0.5200 0.509 0.475 0.509 0.509 0.509 2,043 0.5091 0.00%
2022-11-04 0 0.520 0.485 0.520 0.520 0.520 2,000 1,040 0.5200 0.509 0.475 0.509 0.509 0.509 2,043 0.5091 0.00%
2022-11-03 0 0.520 0.485 0.520 0.510 0.520 120,000 62,380 0.5198 0.509 0.475 0.509 0.499 0.509 122,561 0.5090 7.22%
2022-11-02 0 0.485 0.480 0.510 - - 0 0 - 0.475 0.470 0.499 - - 0 - 0.00%
2022-11-01 0 0.485 0.480 0.510 - - 0 0 - 0.475 0.470 0.499 - - 0 - 0.00%
2022-10-31 0 0.485 0.485 0.495 0.485 0.485 10,000 4,850 0.4850 0.475 0.475 0.485 0.475 0.475 10,213 0.4749 -2.02%
2022-10-28 0 0.495 0.485 0.520 - - 0 0 - 0.485 0.475 0.509 - - 0 - 0.00%
2022-10-27 0 0.495 0.485 0.520 - - 0 0 - 0.485 0.475 0.509 - - 0 - 0.00%
2022-10-26 0 0.495 0.485 0.520 - - 0 0 - 0.485 0.475 0.509 - - 0 - 0.00%
2022-10-25 0 0.495 0.485 0.495 0.490 0.495 88,000 43,310 0.4922 0.485 0.475 0.485 0.480 0.485 89,878 0.4819 1.02%
2022-10-24 0 0.490 0.490 0.500 0.490 0.500 22,000 10,980 0.4991 0.480 0.480 0.490 0.480 0.490 22,470 0.4887 -2.00%
2022-10-21 0 0.500 0.500 0.530 0.500 0.530 92,000 47,960 0.5213 0.490 0.490 0.519 0.490 0.519 93,963 0.5104 -1.96%
2022-10-20 0 0.510 0.500 0.510 - - 0 0 - 0.499 0.490 0.499 - - 0 - -1.92%
2022-10-19 0 0.520 0.500 0.530 - - 0 0 - 0.509 0.490 0.519 - - 0 - 0.00%
2022-10-18 0 0.520 0.500 0.530 - - 0 0 - 0.509 0.490 0.519 - - 0 - 0.00%
2022-10-17 0 0.520 0.495 0.520 0.500 0.530 24,000 12,120 0.5050 0.509 0.485 0.509 0.490 0.519 24,512 0.4944 1.96%
2022-10-14 0 0.510 0.510 0.530 0.495 0.510 36,000 17,850 0.4958 0.499 0.499 0.519 0.485 0.499 36,768 0.4855 -3.77%
2022-10-13 0 0.530 0.500 0.530 0.480 0.530 198,000 101,230 0.5113 0.519 0.490 0.519 0.470 0.519 202,226 0.5006 6.00%
2022-10-12 0 0.500 0.490 0.530 0.500 0.500 20,000 10,000 0.5000 0.490 0.480 0.519 0.490 0.490 20,427 0.4896 -5.66%
2022-10-11 0 0.530 0.490 0.530 0.530 0.540 26,000 13,840 0.5323 0.519 0.480 0.519 0.519 0.529 26,555 0.5212 0.00%
2022-10-10 0 0.530 0.485 0.530 0.520 0.530 44,000 23,220 0.5277 0.519 0.475 0.519 0.509 0.519 44,939 0.5167 6.00%
2022-10-07 0 0.500 0.500 0.530 0.480 0.540 250,000 123,880 0.4955 0.490 0.490 0.519 0.470 0.529 255,335 0.4852 -7.41%
2022-10-06 0 0.540 0.530 0.540 0.570 0.570 4,000 2,280 0.5700 0.529 0.519 0.529 0.558 0.558 4,085 0.5581 -3.57%
2022-10-05 0 0.560 0.560 0.570 0.530 0.560 14,000 7,600 0.5429 0.548 0.548 0.558 0.519 0.548 14,299 0.5315 0.00%
2022-10-03 0 0.560 0.510 0.570 - - 0 0 - 0.548 0.499 0.558 - - 0 - 0.00%
2022-09-30 0 0.560 0.510 0.560 - - 0 0 - 0.548 0.499 0.548 - - 0 - -1.75%
2022-09-29 0 0.570 0.510 0.570 0.520 0.570 60,000 32,020 0.5337 0.558 0.499 0.558 0.509 0.558 61,280 0.5225 1.79%
2022-09-28 0 0.560 0.540 0.560 0.540 0.570 78,000 42,760 0.5482 0.548 0.529 0.548 0.529 0.558 79,665 0.5368 0.00%
2022-09-27 0 0.560 0.550 0.600 0.520 0.590 80,000 45,860 0.5733 0.548 0.539 0.587 0.509 0.578 81,707 0.5613 0.00%
2022-09-26 0 0.560 0.520 0.570 - - 0 0 - 0.548 0.509 0.558 - - 0 - 0.00%
2022-09-23 0 0.560 0.520 0.570 0.510 0.560 118,000 65,940 0.5588 0.548 0.509 0.558 0.499 0.548 120,518 0.5471 3.70%
2022-09-22 0 0.540 0.510 0.540 0.460 0.600 1,290,000 665,470 0.5159 0.529 0.499 0.529 0.450 0.587 1,317,530 0.5051 -1.82%
2022-09-21 0 0.550 0.530 0.570 0.540 0.560 144,000 79,220 0.5501 0.539 0.519 0.558 0.529 0.548 147,073 0.5386 -5.17%
2022-09-20 0 0.580 0.560 0.590 - - 0 0 - 0.568 0.548 0.578 - - 0 - 0.00%
2022-09-19 0 0.580 0.580 0.590 0.580 0.580 4,000 2,320 0.5800 0.568 0.568 0.578 0.568 0.568 4,085 0.5679 0.00%
2022-09-16 0 0.580 0.550 0.600 - - 0 0 - 0.568 0.539 0.587 - - 0 - 0.00%
2022-09-15 0 0.580 0.550 0.600 0.550 0.580 44,000 24,860 0.5650 0.568 0.539 0.587 0.539 0.568 44,939 0.5532 5.45%
2022-09-14 0 0.550 0.550 0.590 - - 0 0 - 0.539 0.539 0.578 - - 0 - 0.00%
2022-09-13 0 0.550 0.550 0.590 0.550 0.550 6,000 3,300 0.5500 0.539 0.539 0.578 0.539 0.539 6,128 0.5385 0.00%
2022-09-09 0 0.550 0.550 0.590 - - 0 0 - 0.539 0.539 0.578 - - 0 - 0.00%
2022-09-08 0 0.550 0.550 0.590 - - 0 0 - 0.539 0.539 0.578 - - 0 - 0.00%
2022-09-07 0 0.550 0.550 0.590 0.550 0.550 4,000 2,200 0.5500 0.539 0.539 0.578 0.539 0.539 4,085 0.5385 0.00%
2022-09-06 0 0.550 0.550 0.560 0.550 0.560 6,000 3,340 0.5567 0.539 0.539 0.548 0.539 0.548 6,128 0.5450 -1.79%
2022-09-05 0 0.560 0.560 0.590 - - 0 0 - 0.548 0.548 0.578 - - 0 - 0.00%
2022-09-02 0 0.560 0.560 0.590 0.550 0.560 22,000 12,300 0.5591 0.548 0.548 0.578 0.539 0.548 22,470 0.5474 -6.67%
2022-09-01 0 0.600 0.560 0.600 0.560 0.600 10,000 5,740 0.5740 0.587 0.548 0.587 0.548 0.587 10,213 0.5620 7.14%
2022-08-31 0 0.560 0.560 0.590 0.560 0.560 2,000 1,120 0.5600 0.548 0.548 0.578 0.548 0.548 2,043 0.5483 -1.75%
2022-08-30 0 0.570 0.560 0.580 - - 0 0 - 0.558 0.548 0.568 - - 0 - 0.00%
2022-08-29 0 0.570 0.560 0.570 - - 0 0 - 0.558 0.548 0.558 - - 0 - 0.00%
2022-08-26 0 0.570 0.560 0.590 0.570 0.580 32,000 18,280 0.5713 0.558 0.548 0.578 0.558 0.568 32,683 0.5593 -1.72%
2022-08-25 0 0.580 0.570 0.580 0.580 0.580 2,000 1,160 0.5800 0.568 0.558 0.568 0.568 0.568 2,043 0.5679 1.75%
2022-08-24 0 0.570 0.570 0.580 - - 0 0 - 0.558 0.558 0.568 - - 0 - 0.00%
2022-08-23 0 0.570 0.570 0.580 0.570 0.600 18,000 10,800 0.6000 0.558 0.558 0.568 0.558 0.587 18,384 0.5875 -5.00%
2022-08-22 0 0.600 0.570 0.600 0.600 0.610 136,000 81,800 0.6015 0.587 0.558 0.587 0.587 0.597 138,902 0.5889 0.00%
2022-08-19 0 0.600 0.600 0.630 - - 12,000 7,080 0.5900 0.587 0.587 0.617 - - 12,256 0.5777 0.00%
2022-08-18 0 0.600 0.600 0.650 - - 0 0 - 0.587 0.587 0.636 - - 0 - 0.00%
2022-08-17 0 0.600 0.600 0.640 0.600 0.600 12,000 7,200 0.6000 0.587 0.587 0.627 0.587 0.587 12,256 0.5875 -4.76%
2022-08-16 0 0.630 0.600 0.630 - - 0 0 - 0.617 0.587 0.617 - - 0 - -3.08%
2022-08-15 0 0.650 0.600 0.650 0.600 0.680 114,000 72,700 0.6377 0.636 0.587 0.636 0.587 0.666 116,433 0.6244 8.33%
2022-08-12 0 0.600 0.570 0.600 0.570 0.600 48,000 28,160 0.5867 0.587 0.558 0.587 0.558 0.587 49,024 0.5744 5.26%
2022-08-11 0 0.570 0.570 0.580 0.570 0.570 20,000 11,400 0.5700 0.558 0.558 0.568 0.558 0.558 20,427 0.5581 -8.06%
2022-08-10 0 0.620 0.580 0.620 0.620 0.620 20,000 12,400 0.6200 0.607 0.568 0.607 0.607 0.607 20,427 0.6070 3.33%
2022-08-09 0 0.600 0.580 0.630 0.600 0.600 20,000 12,000 0.6000 0.587 0.568 0.617 0.587 0.587 20,427 0.5875 5.26%
2022-08-08 0 0.570 0.560 0.600 - - 0 0 - 0.558 0.548 0.587 - - 0 - 0.00%
2022-08-05 0 0.570 0.570 0.600 - - 0 0 - 0.558 0.558 0.587 - - 0 - 0.00%
2022-08-04 0 0.570 0.570 0.600 0.570 0.600 86,000 49,920 0.5805 0.558 0.558 0.587 0.558 0.587 87,835 0.5683 -5.00%
2022-08-03 0 0.600 0.590 0.600 0.600 0.600 16,000 9,600 0.6000 0.587 0.578 0.587 0.587 0.587 16,341 0.5875 0.00%
2022-08-02 0 0.600 0.590 0.600 0.600 0.600 78,000 46,800 0.6000 0.587 0.578 0.587 0.587 0.587 79,665 0.5875 -1.64%
2022-08-01 0 0.610 0.590 0.620 0.610 0.620 40,000 24,600 0.6150 0.597 0.578 0.607 0.597 0.607 40,854 0.6021 -1.61%
2022-07-29 0 0.620 0.620 0.630 0.600 0.620 122,000 74,860 0.6136 0.607 0.607 0.617 0.587 0.607 124,604 0.6008 5.08%
2022-07-28 0 0.590 0.590 0.610 - - 0 0 - 0.578 0.578 0.597 - - 0 - 0.00%
2022-07-27 0 0.590 0.590 0.610 0.590 0.590 50,000 29,500 0.5900 0.578 0.578 0.597 0.578 0.578 51,067 0.5777 0.00%
2022-07-26 0 0.590 0.560 0.590 0.600 0.600 192,000 115,200 0.6000 0.578 0.548 0.578 0.587 0.587 196,098 0.5875 -1.67%
2022-07-25 0 0.600 0.560 0.600 0.540 0.610 74,000 43,760 0.5914 0.587 0.548 0.587 0.529 0.597 75,579 0.5790 7.14%
2022-07-22 0 0.560 0.560 0.580 0.550 0.570 258,000 144,680 0.5608 0.548 0.548 0.568 0.539 0.558 263,506 0.5491 3.70%
2022-07-21 0 0.540 0.490 0.550 0.540 0.580 74,000 41,620 0.5624 0.529 0.480 0.539 0.529 0.568 75,579 0.5507 -3.57%
2022-07-20 0 0.560 0.560 0.580 0.550 0.600 148,000 83,720 0.5657 0.548 0.548 0.568 0.539 0.587 151,159 0.5539 -5.08%
2022-07-19 0 0.590 0.570 0.600 0.570 0.590 20,000 11,740 0.5870 0.578 0.558 0.587 0.558 0.578 20,427 0.5747 1.72%
2022-07-18 0 0.580 0.570 0.600 0.570 0.580 172,000 99,580 0.5790 0.568 0.558 0.587 0.558 0.568 175,671 0.5669 0.00%
2022-07-15 0 0.580 0.580 0.600 0.580 0.580 326,000 189,080 0.5800 0.568 0.568 0.587 0.568 0.568 332,957 0.5679 -3.33%
2022-07-14 0 0.600 0.590 0.600 0.570 0.600 16,000 9,420 0.5888 0.587 0.578 0.587 0.558 0.587 16,341 0.5764 0.00%
2022-07-13 0 0.600 0.570 0.600 0.600 0.600 216,000 129,600 0.6000 0.587 0.558 0.587 0.587 0.587 220,610 0.5875 0.00%
2022-07-12 0 0.600 0.580 0.600 0.590 0.600 54,000 31,960 0.5919 0.587 0.568 0.587 0.578 0.587 55,152 0.5795 7.14%
2022-07-11 0 0.560 0.550 0.560 0.560 0.600 164,000 92,820 0.5660 0.548 0.539 0.548 0.548 0.587 167,500 0.5541 -5.08%
2022-07-08 0 0.590 0.590 0.600 0.590 0.590 6,000 3,540 0.5900 0.578 0.578 0.587 0.578 0.578 6,128 0.5777 0.00%
2022-07-07 0 0.590 0.560 0.600 0.590 0.590 2,000 1,180 0.5900 0.578 0.548 0.587 0.578 0.578 2,043 0.5777 1.72%
2022-07-06 0 0.580 0.580 0.600 0.580 0.590 32,000 18,660 0.5831 0.568 0.568 0.587 0.568 0.578 32,683 0.5709 -1.69%
2022-07-05 0 0.590 0.560 0.600 0.560 0.600 24,000 13,640 0.5683 0.578 0.548 0.587 0.548 0.587 24,512 0.5565 1.72%
2022-07-04 0 0.580 0.550 0.580 0.580 0.600 27,078 15,756 0.5819 0.568 0.539 0.568 0.568 0.587 27,656 0.5697 -6.45%
2022-06-30 0 0.620 0.580 0.620 0.580 0.620 72,000 42,520 0.5906 0.607 0.568 0.607 0.568 0.607 73,537 0.5782 3.33%
2022-06-29 0 0.600 0.580 0.600 0.600 0.600 6,000 3,600 0.6000 0.587 0.568 0.587 0.587 0.587 6,128 0.5875 1.69%
2022-06-28 0 0.590 0.590 0.600 0.580 0.580 10,000 5,800 0.5800 0.578 0.578 0.587 0.568 0.568 10,213 0.5679 -1.67%
2022-06-27 0 0.600 0.590 0.630 0.590 0.600 84,000 50,360 0.5995 0.587 0.578 0.617 0.578 0.587 85,793 0.5870 0.00%
2022-06-24 0 0.600 0.580 0.600 - - 0 0 - 0.587 0.568 0.587 - - 0 - 0.00%
2022-06-23 0 0.600 0.600 0.620 0.590 0.630 70,000 42,920 0.6131 0.587 0.587 0.607 0.578 0.617 71,494 0.6003 0.00%
2022-06-22 0 0.600 0.600 0.650 0.600 0.600 10,000 6,000 0.6000 0.587 0.587 0.636 0.587 0.587 10,213 0.5875 -4.76%
2022-06-21 0 0.630 0.590 0.630 0.560 0.690 364,000 234,300 0.6437 0.617 0.578 0.617 0.548 0.676 371,768 0.6302 7.88%
2022-06-20 0 0.640 0.610 0.640 0.610 0.640 40,000 24,900 0.6225 0.572 0.545 0.572 0.545 0.572 44,771 0.5562 4.92%
2022-06-17 0 0.610 0.610 0.650 0.610 0.610 20,000 12,240 0.6120 0.545 0.545 0.581 0.545 0.545 22,386 0.5468 -4.69%
2022-06-16 0 0.640 0.640 0.650 0.630 0.640 40,000 25,400 0.6350 0.572 0.572 0.581 0.563 0.572 44,771 0.5673 1.59%
2022-06-15 0 0.630 0.620 0.630 0.610 0.630 114,000 70,320 0.6168 0.563 0.554 0.563 0.545 0.563 127,598 0.5511 -1.56%
2022-06-14 0 0.640 0.610 0.640 0.640 0.640 4,000 2,560 0.6400 0.572 0.545 0.572 0.572 0.572 4,477 0.5718 1.59%
2022-06-13 0 0.630 0.610 0.640 - - 0 0 - 0.563 0.545 0.572 - - 0 - 0.00%
2022-06-10 0 0.630 0.620 0.650 - - 0 0 - 0.563 0.554 0.581 - - 0 - 0.00%
2022-06-09 0 0.630 0.620 0.630 0.630 0.640 118,000 74,360 0.6302 0.563 0.554 0.563 0.563 0.572 132,075 0.5630 -1.56%
2022-06-08 0 0.640 0.640 0.680 0.640 0.660 276,000 174,680 0.6329 0.572 0.572 0.608 0.572 0.590 308,921 0.5655 -3.03%
2022-06-07 0 0.660 0.660 0.680 - - 0 0 - 0.590 0.590 0.608 - - 0 - 0.00%
2022-06-06 0 0.660 0.660 0.680 - - 0 0 - 0.590 0.590 0.608 - - 0 - 0.00%
2022-06-02 0 0.660 0.600 0.680 - - 0 0 - 0.590 0.536 0.608 - - 0 - 0.00%
2022-06-01 0 0.660 0.610 0.660 0.660 0.660 20,000 13,200 0.6600 0.590 0.545 0.590 0.590 0.590 22,386 0.5897 -1.49%
2022-05-31 0 0.670 0.610 0.690 - - 0 0 - 0.599 0.545 0.616 - - 0 - 0.00%
2022-05-30 0 0.670 0.650 0.670 0.650 0.680 42,000 27,900 0.6643 0.599 0.581 0.599 0.581 0.608 47,010 0.5935 4.69%
2022-05-27 0 0.640 0.620 0.640 - - 0 0 - 0.572 0.554 0.572 - - 0 - 0.00%
2022-05-26 0 0.640 0.600 0.640 0.640 0.640 2,000 1,280 0.6400 0.572 0.536 0.572 0.572 0.572 2,239 0.5718 3.23%
2022-05-25 0 0.620 0.600 0.640 - - 0 0 - 0.554 0.536 0.572 - - 0 - 0.00%
2022-05-24 0 0.620 0.620 0.630 0.620 0.620 56,000 34,720 0.6200 0.554 0.554 0.563 0.554 0.554 62,680 0.5539 1.64%
2022-05-23 0 0.610 0.590 0.620 - - 0 0 - 0.545 0.527 0.554 - - 0 - -1.61%
2022-05-20 0 0.620 0.620 0.630 0.580 0.600 60,000 35,380 0.5897 0.554 0.554 0.563 0.518 0.536 67,157 0.5268 5.08%
2022-05-19 0 0.590 0.580 0.630 0.580 0.600 64,000 37,580 0.5872 0.527 0.518 0.563 0.518 0.536 71,634 0.5246 -7.81%
2022-05-18 0 0.640 0.600 0.680 - - 0 0 - 0.572 0.536 0.608 - - 0 - 0.00%
2022-05-17 0 0.640 0.600 0.640 0.640 0.640 100,000 64,000 0.6400 0.572 0.536 0.572 0.572 0.572 111,928 0.5718 1.59%
2022-05-16 0 0.630 0.600 0.640 0.620 0.630 36,000 22,640 0.6289 0.563 0.536 0.572 0.554 0.563 40,294 0.5619 1.61%
2022-05-13 0 0.620 0.610 0.650 0.620 0.620 2,000 1,240 0.6200 0.554 0.545 0.581 0.554 0.554 2,239 0.5539 3.33%
2022-05-12 0 0.600 0.600 0.650 0.600 0.640 26,000 16,400 0.6308 0.536 0.536 0.581 0.536 0.572 29,101 0.5635 -6.25%
2022-05-11 0 0.640 0.650 0.690 - - 0 0 - 0.572 0.581 0.616 - - 0 - 4.92%
2022-05-10 0 0.610 0.640 0.660 0.600 0.630 46,000 28,460 0.6187 0.545 0.572 0.590 0.536 0.563 51,487 0.5528 -3.17%
2022-05-06 0 0.630 0.600 0.660 - - 0 0 - 0.563 0.536 0.590 - - 0 - 0.00%
2022-05-05 0 0.630 0.620 0.660 - - 0 0 - 0.563 0.554 0.590 - - 0 - 0.00%
2022-05-04 0 0.630 0.610 0.650 0.640 0.640 16,000 10,240 0.6400 0.563 0.545 0.581 0.572 0.572 17,908 0.5718 -3.08%
2022-05-03 0 0.650 0.610 0.690 0.650 0.650 124,000 80,600 0.6500 0.581 0.545 0.616 0.581 0.581 138,791 0.5807 0.00%
2022-04-29 0 0.650 0.620 0.650 0.650 0.650 88,000 57,200 0.6500 0.581 0.554 0.581 0.581 0.581 98,496 0.5807 0.00%
2022-04-28 0 0.650 0.620 0.650 0.650 0.650 10,000 6,500 0.6500 0.581 0.554 0.581 0.581 0.581 11,193 0.5807 1.56%
2022-04-27 0 0.640 0.640 0.660 0.640 0.640 20,000 12,800 0.6400 0.572 0.572 0.590 0.572 0.572 22,386 0.5718 3.23%
2022-04-26 0 0.620 0.610 0.650 0.620 0.640 200,000 125,100 0.6255 0.554 0.545 0.581 0.554 0.572 223,856 0.5588 -3.12%
2022-04-25 0 0.640 0.620 0.650 0.640 0.660 214,000 138,820 0.6487 0.572 0.554 0.581 0.572 0.590 239,526 0.5796 -4.48%
2022-04-22 0 0.670 0.670 0.680 0.670 0.670 8,000 5,360 0.6700 0.599 0.599 0.608 0.599 0.599 8,954 0.5986 0.00%
2022-04-21 0 0.670 0.660 0.680 0.680 0.680 6,000 4,080 0.6800 0.599 0.590 0.608 0.608 0.608 6,716 0.6075 -1.47%
2022-04-20 0 0.680 0.660 0.690 0.690 0.720 70,000 49,500 0.7071 0.608 0.590 0.616 0.616 0.643 78,349 0.6318 0.00%
2022-04-19 0 0.680 0.650 0.680 0.680 0.680 18,000 12,240 0.6800 0.608 0.581 0.608 0.608 0.608 20,147 0.6075 0.00%
2022-04-14 0 0.680 0.660 0.680 - - 0 0 - 0.608 0.590 0.608 - - 0 - 0.00%
2022-04-13 0 0.680 0.660 0.680 - - 0 0 - 0.608 0.590 0.608 - - 0 - 0.00%
2022-04-12 0 0.680 0.660 0.690 0.680 0.700 368,000 253,140 0.6879 0.608 0.590 0.616 0.608 0.625 411,894 0.6146 3.03%
2022-04-11 0 0.660 0.660 0.680 0.660 0.670 404,000 267,920 0.6632 0.590 0.590 0.608 0.590 0.599 452,188 0.5925 -5.71%
2022-04-08 0 0.700 0.690 0.720 0.700 0.700 30,000 21,000 0.7000 0.625 0.616 0.643 0.625 0.625 33,578 0.6254 0.00%
2022-04-07 0 0.700 0.690 0.710 0.710 0.710 4,000 2,840 0.7100 0.625 0.616 0.634 0.634 0.634 4,477 0.6343 2.94%
2022-04-06 0 0.680 0.670 0.710 0.660 0.720 686,000 463,740 0.6760 0.608 0.599 0.634 0.590 0.643 767,825 0.6040 -2.86%
2022-04-04 0 0.700 0.690 0.710 0.690 0.720 30,000 21,120 0.7040 0.625 0.616 0.634 0.616 0.643 33,578 0.6290 -1.41%
2022-04-01 0 0.710 0.680 0.730 0.680 0.720 632,000 441,300 0.6983 0.634 0.608 0.652 0.608 0.643 707,384 0.6238 2.90%
2022-03-31 0 0.690 0.680 0.700 0.680 0.740 934,000 658,780 0.7053 0.616 0.608 0.625 0.608 0.661 1,045,406 0.6302 -12.66%
2022-03-30 0 0.790 0.780 0.800 0.790 0.800 10,000 7,980 0.7980 0.706 0.697 0.715 0.706 0.715 11,193 0.7130 -1.25%
2022-03-29 0 0.800 0.780 0.810 0.770 0.820 132,087 105,124 0.7959 0.715 0.697 0.724 0.688 0.733 147,842 0.7111 3.90%
2022-03-28 0 0.770 0.760 0.770 0.770 0.770 60,000 46,200 0.7700 0.688 0.679 0.688 0.688 0.688 67,157 0.6879 -1.28%
2022-03-25 0 0.780 0.750 0.800 0.780 0.780 18,000 14,040 0.7800 0.697 0.670 0.715 0.697 0.697 20,147 0.6969 2.63%
2022-03-24 0 0.760 0.750 0.800 0.750 0.800 34,000 26,720 0.7859 0.679 0.670 0.715 0.670 0.715 38,055 0.7021 -1.30%
2022-03-23 0 0.770 0.750 0.780 0.750 0.780 12,000 9,120 0.7600 0.688 0.670 0.697 0.670 0.697 13,431 0.6790 2.67%
2022-03-22 0 0.750 0.750 0.770 0.750 0.750 42,000 31,500 0.7500 0.670 0.670 0.688 0.670 0.670 47,010 0.6701 -1.32%
2022-03-21 0 0.760 0.750 0.780 0.760 0.760 30,000 22,800 0.7600 0.679 0.670 0.697 0.679 0.679 33,578 0.6790 0.00%
2022-03-18 0 0.760 0.740 0.770 0.730 0.780 80,000 60,660 0.7583 0.679 0.661 0.688 0.652 0.697 89,542 0.6774 2.70%
2022-03-17 0 0.740 0.720 0.770 0.730 0.730 14,000 10,160 0.7257 0.661 0.643 0.688 0.652 0.652 15,670 0.6484 1.37%
2022-03-16 0 0.730 0.690 0.750 0.700 0.740 130,000 92,600 0.7123 0.652 0.616 0.670 0.625 0.661 145,506 0.6364 4.29%
2022-03-15 0 0.700 0.680 0.700 0.700 0.730 292,000 207,440 0.7104 0.625 0.608 0.625 0.625 0.652 326,829 0.6347 -5.41%
2022-03-14 0 0.740 0.720 0.760 0.720 0.750 122,000 89,100 0.7303 0.661 0.643 0.679 0.643 0.670 136,552 0.6525 -2.63%
2022-03-11 0 0.760 0.750 0.790 0.740 0.760 96,000 72,200 0.7521 0.679 0.670 0.706 0.661 0.679 107,451 0.6719 1.33%
2022-03-10 0 0.750 0.740 0.760 0.740 0.750 40,000 29,760 0.7440 0.670 0.661 0.679 0.661 0.670 44,771 0.6647 1.35%
2022-03-09 0 0.740 0.720 0.740 0.720 0.740 20,000 14,720 0.7360 0.661 0.643 0.661 0.643 0.661 22,386 0.6576 2.78%
2022-03-08 0 0.720 0.710 0.720 0.700 0.790 666,000 479,920 0.7206 0.643 0.634 0.643 0.625 0.706 745,439 0.6438 -7.69%
2022-03-07 0 0.780 0.760 0.780 0.750 0.810 156,000 118,160 0.7574 0.697 0.679 0.697 0.670 0.724 174,607 0.6767 4.00%
2022-03-04 0 0.750 0.750 0.770 0.740 0.780 496,000 373,080 0.7522 0.670 0.670 0.688 0.661 0.697 555,162 0.6720 -5.06%
2022-03-03 0 0.790 0.780 0.810 0.790 0.810 72,000 57,620 0.8003 0.706 0.697 0.724 0.706 0.724 80,588 0.7150 0.00%
2022-03-02 0 0.790 0.790 0.810 0.780 0.850 310,000 258,200 0.8329 0.706 0.706 0.724 0.697 0.759 346,976 0.7441 0.00%
2022-03-01 0 0.790 0.780 0.790 0.780 0.790 52,000 40,680 0.7823 0.706 0.697 0.706 0.697 0.706 58,202 0.6989 1.28%
2022-02-28 0 0.780 0.780 0.800 - - 2,000 1,560 0.7800 0.697 0.697 0.715 - - 2,239 0.6969 0.00%
2022-02-25 0 0.780 0.780 0.800 0.780 0.780 44,000 34,320 0.7800 0.697 0.697 0.715 0.697 0.697 49,248 0.6969 -1.27%
2022-02-24 0 0.790 0.780 0.800 0.790 0.790 40,000 31,600 0.7900 0.706 0.697 0.715 0.706 0.706 44,771 0.7058 -1.25%
2022-02-23 0 0.800 0.800 0.820 - - 0 0 - 0.715 0.715 0.733 - - 0 - 0.00%
2022-02-22 0 0.800 0.790 0.800 0.800 0.800 70,000 56,000 0.8000 0.715 0.706 0.715 0.715 0.715 78,349 0.7147 0.00%
2022-02-21 0 0.800 0.800 0.820 0.800 0.820 22,000 17,720 0.8055 0.715 0.715 0.733 0.715 0.733 24,624 0.7196 -1.23%
2022-02-18 0 0.810 0.800 0.850 0.810 0.810 14,000 11,340 0.8100 0.724 0.715 0.759 0.724 0.724 15,670 0.7237 1.25%
2022-02-17 0 0.800 0.800 0.830 0.800 0.800 24,000 19,200 0.8000 0.715 0.715 0.742 0.715 0.715 26,863 0.7147 -2.44%
2022-02-16 0 0.820 0.810 0.820 0.800 0.820 20,000 16,080 0.8040 0.733 0.724 0.733 0.715 0.733 22,386 0.7183 0.00%
2022-02-15 0 0.820 0.800 0.820 0.820 0.820 92,000 75,440 0.8200 0.733 0.715 0.733 0.733 0.733 102,974 0.7326 0.00%
2022-02-14 0 0.820 0.800 0.820 0.840 0.840 2,000 1,680 0.8400 0.733 0.715 0.733 0.750 0.750 2,239 0.7505 0.00%
2022-02-11 0 0.820 0.800 0.830 - - 0 0 - 0.733 0.715 0.742 - - 0 - 0.00%
2022-02-10 0 0.820 0.800 0.830 0.800 0.820 90,000 72,680 0.8076 0.733 0.715 0.742 0.715 0.733 100,735 0.7215 1.23%
2022-02-09 0 0.810 0.800 0.820 0.810 0.830 142,000 116,520 0.8206 0.724 0.715 0.733 0.724 0.742 158,938 0.7331 1.25%
2022-02-08 0 0.800 0.790 0.800 0.790 0.800 116,000 92,780 0.7998 0.715 0.706 0.715 0.706 0.715 129,836 0.7146 1.27%
2022-02-07 0 0.790 0.780 0.800 0.790 0.790 30,000 23,700 0.7900 0.706 0.697 0.715 0.706 0.706 33,578 0.7058 0.00%
2022-02-04 0 0.790 0.780 0.790 0.790 0.800 18,000 14,380 0.7989 0.706 0.697 0.706 0.706 0.715 20,147 0.7138 -1.25%
2022-01-31 0 0.800 0.780 0.800 0.780 0.800 8,000 6,360 0.7950 0.715 0.697 0.715 0.697 0.715 8,954 0.7103 2.56%
2022-01-28 0 0.780 0.770 0.780 0.760 0.780 32,000 24,700 0.7719 0.697 0.688 0.697 0.679 0.697 35,817 0.6896 1.30%
2022-01-27 0 0.770 0.760 0.770 0.770 0.800 80,000 63,120 0.7890 0.688 0.679 0.688 0.688 0.715 89,542 0.7049 -2.53%
2022-01-26 0 0.790 0.780 0.790 - - 0 0 - 0.706 0.697 0.706 - - 0 - 0.00%
2022-01-25 0 0.790 0.780 0.790 0.770 0.800 170,000 135,600 0.7976 0.706 0.697 0.706 0.688 0.715 190,277 0.7126 0.00%
2022-01-24 0 0.790 0.790 0.820 0.770 0.790 74,000 57,420 0.7759 0.706 0.706 0.733 0.688 0.706 82,827 0.6933 0.00%
2022-01-21 0 0.790 0.790 0.810 0.770 0.780 40,000 31,180 0.7795 0.706 0.706 0.724 0.688 0.697 44,771 0.6964 1.28%
2022-01-20 0 0.780 0.770 0.790 0.780 0.790 122,000 95,420 0.7821 0.697 0.688 0.706 0.697 0.706 136,552 0.6988 -1.27%
2022-01-19 0 0.790 0.790 0.820 0.790 0.830 12,000 9,880 0.8233 0.706 0.706 0.733 0.706 0.742 13,431 0.7356 -1.25%
2022-01-18 0 0.800 0.800 0.810 0.800 0.800 20,000 16,000 0.8000 0.715 0.715 0.724 0.715 0.715 22,386 0.7147 1.27%
2022-01-17 0 0.790 0.790 0.800 0.790 0.790 26,000 20,540 0.7900 0.706 0.706 0.715 0.706 0.706 29,101 0.7058 -1.25%
2022-01-14 0 0.800 0.800 0.820 - - 0 0 - 0.715 0.715 0.733 - - 0 - 0.00%
2022-01-13 0 0.800 0.780 0.810 0.780 0.810 44,000 34,960 0.7945 0.715 0.697 0.724 0.697 0.724 49,248 0.7099 2.56%
2022-01-12 0 0.780 0.780 0.810 0.780 0.780 10,000 7,800 0.7800 0.697 0.697 0.724 0.697 0.697 11,193 0.6969 2.63%
2022-01-11 0 0.760 0.760 0.810 0.760 0.760 2,000 1,520 0.7600 0.679 0.679 0.724 0.679 0.679 2,239 0.6790 -1.30%
2022-01-10 0 0.770 0.770 0.800 0.770 0.770 60,000 46,200 0.7700 0.688 0.688 0.715 0.688 0.688 67,157 0.6879 -4.94%
2022-01-07 0 0.810 0.760 0.810 - - 0 0 - 0.724 0.679 0.724 - - 0 - 0.00%
2022-01-06 0 0.810 0.760 0.810 0.810 0.810 20,000 16,200 0.8100 0.724 0.679 0.724 0.724 0.724 22,386 0.7237 0.00%
2022-01-05 0 0.810 0.760 0.820 - - 0 0 - 0.724 0.679 0.733 - - 0 - 0.00%
2022-01-04 0 0.810 0.760 0.820 - - 0 0 - 0.724 0.679 0.733 - - 0 - 0.00%
2022-01-03 0 0.810 0.770 0.810 0.820 0.820 2,000 1,640 0.8200 0.724 0.688 0.724 0.733 0.733 2,239 0.7326 -1.22%
2021-12-31 0 0.820 0.760 0.820 0.820 0.820 2,000 1,640 0.8200 0.733 0.679 0.733 0.733 0.733 2,239 0.7326 2.50%
2021-12-30 0 0.800 0.760 0.800 0.770 0.820 40,000 31,680 0.7920 0.715 0.679 0.715 0.688 0.733 44,771 0.7076 3.90%
2021-12-29 0 0.770 0.760 0.770 0.770 0.790 50,000 39,320 0.7864 0.688 0.679 0.688 0.688 0.706 55,964 0.7026 -2.53%
2021-12-28 0 0.790 0.770 0.800 0.760 0.790 100,000 78,060 0.7806 0.706 0.688 0.715 0.679 0.706 111,928 0.6974 2.60%
2021-12-24 0 0.770 0.770 0.800 0.770 0.770 32,000 24,640 0.7700 0.688 0.688 0.715 0.688 0.688 35,817 0.6879 1.32%
2021-12-23 0 0.760 0.760 0.800 0.760 0.760 8,000 6,080 0.7600 0.679 0.679 0.715 0.679 0.679 8,954 0.6790 -5.00%
2021-12-22 0 0.800 0.770 0.800 - - 0 0 - 0.715 0.688 0.715 - - 0 - 0.00%
2021-12-21 0 0.800 0.760 0.800 0.790 0.800 38,000 30,040 0.7905 0.715 0.679 0.715 0.706 0.715 42,533 0.7063 0.00%
2021-12-20 0 0.800 0.760 0.800 - - 0 0 - 0.715 0.679 0.715 - - 0 - 0.00%
2021-12-17 0 0.800 0.780 0.800 - - 0 0 - 0.715 0.697 0.715 - - 0 - -1.23%
2021-12-16 0 0.810 0.780 0.810 - - 0 0 - 0.724 0.697 0.724 - - 0 - -1.22%
2021-12-15 0 0.820 0.780 0.820 0.820 0.830 86,000 70,660 0.8216 0.733 0.697 0.733 0.733 0.742 96,258 0.7341 3.80%
2021-12-14 0 0.790 0.760 0.790 - - 0 0 - 0.706 0.679 0.706 - - 0 - 0.00%
2021-12-13 0 0.790 0.770 0.800 0.790 0.800 20,000 15,880 0.7940 0.706 0.688 0.715 0.706 0.715 22,386 0.7094 -2.47%
2021-12-10 0 0.810 0.800 0.810 0.810 0.810 2,000 1,620 0.8100 0.724 0.715 0.724 0.724 0.724 2,239 0.7237 2.53%
2021-12-09 0 0.790 0.790 0.820 0.790 0.830 130,000 106,560 0.8197 0.706 0.706 0.733 0.706 0.742 145,506 0.7323 1.28%
2021-12-08 0 0.780 0.780 0.830 0.780 0.780 2,000 1,560 0.7800 0.697 0.697 0.742 0.697 0.697 2,239 0.6969 1.30%
2021-12-07 0 0.770 0.760 0.770 0.770 0.770 46,000 35,420 0.7700 0.688 0.679 0.688 0.688 0.688 51,487 0.6879 0.00%
2021-12-06 0 0.770 0.760 0.770 0.770 0.800 48,000 38,160 0.7950 0.688 0.679 0.688 0.688 0.715 53,725 0.7103 -7.23%
2021-12-03 0 0.830 0.780 0.830 - - 0 0 - 0.742 0.697 0.742 - - 0 - 0.00%
2021-12-02 0 0.830 0.760 0.830 0.740 0.840 12,000 9,080 0.7567 0.742 0.679 0.742 0.661 0.750 13,431 0.6760 6.41%
2021-12-01 0 0.780 0.750 0.790 0.790 0.880 282,000 241,820 0.8575 0.697 0.670 0.706 0.706 0.786 315,636 0.7661 -3.70%
2021-11-30 0 0.810 0.720 0.820 0.760 0.820 60,000 48,340 0.8057 0.724 0.643 0.733 0.679 0.733 67,157 0.7198 6.58%
2021-11-29 0 0.760 0.720 0.770 0.710 0.770 266,000 201,220 0.7565 0.679 0.643 0.688 0.634 0.688 297,728 0.6759 2.70%
2021-11-26 0 0.740 0.740 0.770 0.740 0.770 58,000 43,160 0.7441 0.661 0.661 0.688 0.661 0.688 64,918 0.6648 1.37%
2021-11-25 0 0.730 0.720 0.740 0.730 0.740 26,000 19,000 0.7308 0.652 0.643 0.661 0.652 0.661 29,101 0.6529 1.39%
2021-11-24 0 0.720 0.710 0.730 0.710 0.730 24,000 17,260 0.7192 0.643 0.634 0.652 0.634 0.652 26,863 0.6425 -1.37%
2021-11-23 0 0.730 0.710 0.740 0.710 0.730 294,000 211,540 0.7195 0.652 0.634 0.661 0.634 0.652 329,068 0.6428 -2.67%
2021-11-22 0 0.750 0.720 0.760 0.760 0.780 116,000 90,280 0.7783 0.670 0.643 0.679 0.679 0.697 129,836 0.6953 -1.32%
2021-11-19 0 0.760 0.750 0.770 0.750 0.760 122,000 92,020 0.7543 0.679 0.670 0.688 0.670 0.679 136,552 0.6739 -1.30%
2021-11-18 0 0.770 0.750 0.770 - - 4,000 3,080 0.7700 0.688 0.670 0.688 - - 4,477 0.6879 0.00%
2021-11-17 0 0.770 0.770 0.790 0.760 0.760 6,000 4,560 0.7600 0.688 0.688 0.706 0.679 0.679 6,716 0.6790 0.00%
2021-11-16 0 0.770 0.740 0.770 - - 0 0 - 0.688 0.661 0.688 - - 0 - 0.00%
2021-11-15 0 0.770 0.750 0.780 - - 0 0 - 0.688 0.670 0.697 - - 0 - 0.00%
2021-11-12 0 0.770 0.740 0.770 0.770 0.770 500,000 385,000 0.7700 0.688 0.661 0.688 0.688 0.688 559,639 0.6879 0.00%
2021-11-11 0 0.770 0.730 0.770 0.730 0.780 134,000 100,980 0.7536 0.688 0.652 0.688 0.652 0.697 149,983 0.6733 6.94%
2021-11-10 0 0.720 0.710 0.740 0.720 0.720 30,000 21,600 0.7200 0.643 0.634 0.661 0.643 0.643 33,578 0.6433 0.00%
2021-11-09 0 0.720 0.720 0.740 0.720 0.740 38,000 27,520 0.7242 0.643 0.643 0.661 0.643 0.661 42,533 0.6470 -2.70%
2021-11-08 0 0.740 0.740 0.750 0.730 0.740 44,000 32,360 0.7355 0.661 0.661 0.670 0.652 0.661 49,248 0.6571 2.78%
2021-11-05 0 0.720 0.700 0.730 0.700 0.780 510,000 369,440 0.7244 0.643 0.625 0.652 0.625 0.697 570,832 0.6472 -7.69%
2021-11-04 0 0.780 0.750 0.780 0.770 0.780 110,000 85,260 0.7751 0.697 0.670 0.697 0.688 0.697 123,121 0.6925 1.30%
2021-11-03 0 0.770 0.760 0.770 0.760 0.770 24,000 18,440 0.7683 0.688 0.679 0.688 0.679 0.688 26,863 0.6865 1.32%
2021-11-02 0 0.760 0.740 0.800 0.730 0.780 82,000 63,240 0.7712 0.679 0.661 0.715 0.652 0.697 91,781 0.6890 -2.56%
2021-11-01 0 0.780 0.750 0.790 0.780 0.780 34,000 26,760 0.7871 0.697 0.670 0.706 0.697 0.697 38,055 0.7032 -2.50%
2021-10-29 0 0.800 0.770 0.800 0.800 0.800 18,000 14,400 0.8000 0.715 0.688 0.715 0.715 0.715 20,147 0.7147 1.27%
2021-10-28 0 0.790 0.770 0.800 0.780 0.810 190,000 150,560 0.7924 0.706 0.688 0.715 0.697 0.724 212,663 0.7080 -1.25%
2021-10-27 0 0.800 0.800 0.810 0.790 0.810 27,000 21,810 0.8078 0.715 0.715 0.724 0.706 0.724 30,221 0.7217 -1.23%
2021-10-26 0 0.810 0.790 0.820 0.810 0.810 106,000 85,860 0.8100 0.724 0.706 0.733 0.724 0.724 118,644 0.7237 1.25%
2021-10-25 0 0.800 0.780 0.810 0.780 0.810 56,000 45,300 0.8089 0.715 0.697 0.724 0.697 0.724 62,680 0.7227 -1.23%
2021-10-22 0 0.810 0.780 0.810 0.810 0.810 14,000 11,100 0.7929 0.724 0.697 0.724 0.724 0.724 15,670 0.7084 0.00%
2021-10-21 0 0.810 0.800 0.810 0.810 0.810 30,000 24,300 0.8100 0.724 0.715 0.724 0.724 0.724 33,578 0.7237 1.25%
2021-10-20 0 0.800 0.790 0.810 0.800 0.810 322,000 259,340 0.8054 0.715 0.706 0.724 0.715 0.724 360,408 0.7196 0.00%
2021-10-19 0 0.800 0.800 0.810 0.790 0.820 326,000 260,020 0.7976 0.715 0.715 0.724 0.706 0.733 364,885 0.7126 -2.44%
2021-10-18 0 0.820 0.810 0.820 0.800 0.820 162,000 131,640 0.8126 0.733 0.724 0.733 0.715 0.733 181,323 0.7260 -1.20%
2021-10-15 0 0.830 0.780 0.830 0.800 0.840 368,000 297,480 0.8084 0.742 0.697 0.742 0.715 0.750 411,894 0.7222 1.22%
2021-10-12 0 0.820 0.810 0.830 0.720 0.830 694,000 550,460 0.7932 0.733 0.724 0.742 0.643 0.742 776,779 0.7086 1.23%
2021-10-11 0 0.810 0.800 0.820 0.800 0.900 1,438,000 1,227,840 0.8539 0.724 0.715 0.733 0.715 0.804 1,609,522 0.7629 -10.00%
2021-10-08 0 0.900 0.900 0.910 0.900 0.950 1,868,000 1,710,840 0.9159 0.804 0.804 0.813 0.804 0.849 2,090,812 0.8183 -7.22%
2021-10-07 0 0.970 0.970 1.000 0.970 1.010 404,000 398,080 0.9853 0.867 0.867 0.893 0.867 0.902 452,188 0.8803 -1.02%
2021-10-06 0 0.980 0.970 0.980 0.940 0.980 452,000 438,120 0.9693 0.876 0.867 0.876 0.840 0.876 505,914 0.8660 4.26%
2021-10-05 0 0.940 0.920 0.940 0.940 0.940 8,000 7,520 0.9400 0.840 0.822 0.840 0.840 0.840 8,954 0.8398 0.00%
2021-10-04 0 0.940 0.940 0.960 0.930 0.960 32,000 30,080 0.9400 0.840 0.840 0.858 0.831 0.858 35,817 0.8398 -2.08%
2021-09-30 0 0.960 0.940 0.960 0.950 0.960 154,000 146,640 0.9522 0.858 0.840 0.858 0.849 0.858 172,369 0.8507 2.13%
2021-09-29 0 0.940 0.940 0.960 0.910 0.960 498,000 471,960 0.9477 0.840 0.840 0.858 0.813 0.858 557,401 0.8467 3.30%
2021-09-28 0 0.910 0.900 0.910 0.900 0.910 92,000 83,320 0.9057 0.813 0.804 0.813 0.804 0.813 102,974 0.8091 0.00%
2021-09-27 0 0.910 0.900 0.910 0.900 0.910 186,000 169,080 0.9090 0.813 0.804 0.813 0.804 0.813 208,186 0.8122 2.25%
2021-09-24 0 0.890 0.880 0.900 0.880 0.890 312,000 275,500 0.8830 0.795 0.786 0.804 0.786 0.795 349,215 0.7889 0.00%
2021-09-23 0 0.890 0.890 0.910 0.880 0.910 158,000 142,100 0.8994 0.795 0.795 0.813 0.786 0.813 176,846 0.8035 0.00%
2021-09-21 0 0.890 0.870 0.910 0.870 0.870 74,000 64,980 0.8781 0.795 0.777 0.813 0.777 0.777 82,827 0.7845 -1.11%
2021-09-20 0 0.900 0.890 0.900 0.890 0.900 316,000 281,860 0.8920 0.804 0.795 0.804 0.795 0.804 353,692 0.7969 -2.17%
2021-09-17 0 0.920 0.900 0.920 0.880 0.920 746,000 668,840 0.8966 0.822 0.804 0.822 0.786 0.822 834,982 0.8010 0.00%
2021-09-16 0 0.920 0.920 0.940 0.880 1.000 930,000 872,700 0.9384 0.822 0.822 0.840 0.786 0.893 1,040,929 0.8384 2.22%
2021-09-15 0 0.900 0.900 0.920 0.900 0.920 38,000 34,660 0.9121 0.804 0.804 0.822 0.804 0.822 42,533 0.8149 0.00%
2021-09-14 0 0.900 0.900 0.920 0.900 0.910 176,000 159,040 0.9036 0.804 0.804 0.822 0.804 0.813 196,993 0.8073 -2.17%
2021-09-13 0 0.920 0.910 0.930 0.920 0.920 322,000 296,240 0.9200 0.822 0.813 0.831 0.822 0.822 360,408 0.8220 0.00%
2021-09-10 0 0.920 0.910 0.920 0.920 0.930 14,000 13,000 0.9286 0.822 0.813 0.822 0.822 0.831 15,670 0.8296 0.00%
2021-09-09 0 0.920 0.910 0.920 0.920 0.940 228,000 209,840 0.9204 0.822 0.813 0.822 0.822 0.840 255,195 0.8223 -2.13%
2021-09-08 0 0.940 0.910 0.940 0.930 0.940 154,000 144,220 0.9365 0.840 0.813 0.840 0.831 0.840 172,369 0.8367 0.00%
2021-09-07 0 0.940 0.910 0.940 - - 0 0 - 0.840 0.813 0.840 - - 0 - 0.00%
2021-09-06 0 0.940 0.910 0.940 0.940 0.950 664,000 629,160 0.9475 0.840 0.813 0.840 0.840 0.849 743,201 0.8466 0.00%
2021-09-03 0 0.940 0.920 0.940 0.940 0.940 212,000 199,500 0.9410 0.840 0.822 0.840 0.840 0.840 237,287 0.8408 -1.05%
2021-09-02 0 0.950 0.910 0.950 0.870 0.970 216,000 197,540 0.9145 0.849 0.813 0.849 0.777 0.867 241,764 0.8171 1.06%
2021-09-01 0 0.940 0.920 0.940 0.930 0.940 144,000 135,260 0.9393 0.840 0.822 0.840 0.831 0.840 161,176 0.8392 0.00%
2021-08-31 0 0.940 0.910 0.940 0.900 0.970 480,000 450,320 0.9382 0.840 0.813 0.840 0.804 0.867 537,254 0.8382 4.44%
2021-08-30 0 0.900 0.880 0.900 0.880 0.930 680,000 603,540 0.8876 0.804 0.786 0.804 0.786 0.831 761,109 0.7930 -2.17%
2021-08-27 0 0.920 0.910 0.920 0.900 0.920 162,000 148,280 0.9153 0.822 0.813 0.822 0.804 0.822 181,323 0.8178 0.00%
2021-08-26 0 0.920 0.880 0.920 0.920 0.920 38,000 34,960 0.9200 0.822 0.786 0.822 0.822 0.822 42,533 0.8220 0.00%
2021-08-25 0 0.920 0.890 0.920 0.870 0.920 418,000 372,900 0.8921 0.822 0.795 0.822 0.777 0.822 467,858 0.7970 -1.08%
2021-08-24 0 0.930 0.900 0.930 0.930 0.930 130,000 120,900 0.9300 0.831 0.804 0.831 0.831 0.831 145,506 0.8309 0.00%
2021-08-23 0 0.930 0.900 0.930 0.910 0.930 192,000 176,840 0.9210 0.831 0.804 0.831 0.813 0.831 214,901 0.8229 0.00%
2021-08-20 0 0.930 0.910 0.970 0.920 0.930 308,000 286,340 0.9297 0.831 0.813 0.867 0.822 0.831 344,738 0.8306 0.00%
2021-08-19 0 0.930 0.920 0.930 0.930 0.930 2,000 1,860 0.9300 0.831 0.822 0.831 0.831 0.831 2,239 0.8309 1.09%
2021-08-18 0 0.920 0.920 0.950 0.910 0.950 46,000 43,000 0.9348 0.822 0.822 0.849 0.813 0.849 51,487 0.8352 0.00%
2021-08-17 0 0.920 0.910 0.920 0.920 0.990 292,000 282,620 0.9679 0.822 0.813 0.822 0.822 0.884 326,829 0.8647 -4.17%
2021-08-16 0 0.960 0.930 0.960 0.930 0.970 8,000 7,520 0.9400 0.858 0.831 0.858 0.831 0.867 8,954 0.8398 -1.03%
2021-08-13 0 0.970 0.920 0.970 0.950 0.970 152,000 146,480 0.9637 0.867 0.822 0.867 0.849 0.867 170,130 0.8610 0.00%
2021-08-12 0 0.970 0.940 0.970 0.930 0.970 514,000 483,600 0.9409 0.867 0.840 0.867 0.831 0.867 575,309 0.8406 5.43%
2021-08-11 0 0.920 0.920 0.950 0.910 0.930 504,000 464,180 0.9210 0.822 0.822 0.849 0.813 0.831 564,116 0.8228 2.22%
2021-08-10 0 0.900 0.890 0.910 0.900 0.910 106,000 95,680 0.9026 0.804 0.795 0.813 0.804 0.813 118,644 0.8064 -1.10%
2021-08-09 0 0.910 0.900 0.920 0.880 0.910 36,000 32,200 0.8944 0.813 0.804 0.822 0.786 0.813 40,294 0.7991 0.00%
2021-08-06 0 0.910 0.900 0.910 0.880 0.910 106,000 93,960 0.8864 0.813 0.804 0.813 0.786 0.813 118,644 0.7920 1.11%
2021-08-05 0 0.900 0.890 0.910 0.870 0.900 40,000 35,160 0.8790 0.804 0.795 0.813 0.777 0.804 44,771 0.7853 1.12%
2021-08-04 0 0.890 0.890 0.900 0.880 0.900 52,000 45,960 0.8838 0.795 0.795 0.804 0.786 0.804 58,202 0.7897 -1.11%
2021-08-03 0 0.900 0.870 0.900 0.910 0.910 10,000 9,100 0.9100 0.804 0.777 0.804 0.813 0.813 11,193 0.8130 1.12%
2021-08-02 0 0.890 0.880 0.900 0.890 0.900 116,000 103,280 0.8903 0.795 0.786 0.804 0.795 0.804 129,836 0.7955 0.00%
2021-07-30 0 0.890 0.870 0.900 0.870 0.900 70,000 61,560 0.8794 0.795 0.777 0.804 0.777 0.804 78,349 0.7857 -2.20%
2021-07-29 0 0.910 0.870 0.910 0.900 0.920 100,000 90,800 0.9080 0.813 0.777 0.813 0.804 0.822 111,928 0.8112 2.25%
2021-07-28 0 0.890 0.880 0.890 0.850 0.890 472,000 403,640 0.8552 0.795 0.786 0.795 0.759 0.795 528,299 0.7640 0.00%
2021-07-27 0 0.890 0.860 0.890 0.870 0.920 192,000 169,040 0.8804 0.795 0.768 0.795 0.777 0.822 214,901 0.7866 0.00%
2021-07-26 0 0.890 0.870 0.890 0.870 0.900 462,000 409,040 0.8854 0.795 0.777 0.795 0.777 0.804 517,107 0.7910 -4.30%
2021-07-23 0 0.930 0.900 0.930 0.900 0.940 142,000 128,420 0.9044 0.831 0.804 0.831 0.804 0.840 158,938 0.8080 0.00%
2021-07-22 0 0.930 0.900 0.930 0.940 0.940 2,000 1,880 0.9400 0.831 0.804 0.831 0.840 0.840 2,239 0.8398 1.09%
2021-07-21 0 0.920 0.890 0.920 0.900 0.950 138,000 125,220 0.9074 0.822 0.795 0.822 0.804 0.849 154,460 0.8107 0.00%
2021-07-20 0 0.920 0.890 0.920 0.890 0.970 294,000 268,580 0.9135 0.822 0.795 0.822 0.795 0.867 329,068 0.8162 -3.16%
2021-07-19 0 0.950 0.920 0.950 0.910 0.970 192,000 179,100 0.9328 0.849 0.822 0.849 0.813 0.867 214,901 0.8334 3.26%
2021-07-16 0 0.920 0.900 0.920 0.880 0.970 436,000 398,720 0.9145 0.822 0.804 0.822 0.786 0.867 488,005 0.8170 1.10%
2021-07-15 0 0.910 0.900 0.910 0.900 0.960 636,000 583,020 0.9167 0.813 0.804 0.813 0.804 0.858 711,861 0.8190 -2.15%
2021-07-14 0 0.930 0.930 0.960 0.900 0.960 1,258,000 1,156,860 0.9196 0.831 0.831 0.858 0.804 0.858 1,408,052 0.8216 -5.10%
2021-07-13 0 0.980 0.940 0.980 0.930 1.000 136,000 129,560 0.9526 0.876 0.840 0.876 0.831 0.893 152,222 0.8511 0.00%
2021-07-12 0 0.980 0.960 0.980 0.910 1.020 98,000 93,460 0.9537 0.876 0.858 0.876 0.813 0.911 109,689 0.8520 1.03%
2021-07-09 0 0.970 0.970 1.020 0.960 0.960 18,000 17,280 0.9600 0.867 0.867 0.911 0.858 0.858 20,147 0.8577 2.11%
2021-07-08 0 0.950 0.950 1.000 0.930 1.020 272,000 263,020 0.9670 0.849 0.849 0.893 0.831 0.911 304,444 0.8639 -5.00%
2021-07-07 0 1.000 0.990 1.000 1.000 1.030 62,000 62,660 1.0106 0.893 0.884 0.893 0.893 0.920 69,395 0.9029 1.01%
2021-07-06 0 0.990 0.990 1.000 0.990 1.020 84,000 84,500 1.0060 0.884 0.884 0.893 0.884 0.911 94,019 0.8988 -2.94%
2021-07-05 0 1.020 1.010 1.020 1.010 1.030 158,000 161,640 1.0230 0.911 0.902 0.911 0.902 0.920 176,846 0.9140 3.03%
2021-07-02 0 0.990 0.990 1.020 0.990 1.000 246,000 245,640 0.9985 0.884 0.884 0.911 0.884 0.893 275,342 0.8921 -2.94%
2021-06-30 0 1.020 1.010 1.020 0.990 1.030 552,000 553,920 1.0035 0.911 0.902 0.911 0.884 0.920 617,842 0.8965 0.99%
2021-06-29 0 1.010 0.970 1.020 0.960 1.010 60,000 59,100 0.9850 0.902 0.867 0.911 0.858 0.902 67,157 0.8800 0.00%
2021-06-28 0 1.010 1.010 1.020 1.010 1.030 94,000 95,360 1.0145 0.902 0.902 0.911 0.902 0.920 105,212 0.9064 5.21%
2021-06-25 0 0.960 0.930 0.960 0.930 0.960 126,000 118,780 0.9427 0.858 0.831 0.858 0.831 0.858 141,029 0.8422 3.23%
2021-06-24 0 0.930 0.930 0.980 0.930 0.990 588,000 561,080 0.9542 0.831 0.831 0.876 0.831 0.884 658,136 0.8525 -5.10%
2021-06-23 0 0.980 0.920 0.980 0.920 0.980 78,000 72,380 0.9279 0.876 0.822 0.876 0.822 0.876 87,304 0.8291 2.08%
2021-06-22 0 0.960 0.920 0.980 0.930 1.000 196,000 190,560 0.9722 0.858 0.822 0.876 0.831 0.893 219,379 0.8686 3.23%
2021-06-21 0 0.930 0.870 0.940 0.850 0.960 816,000 726,620 0.8905 0.831 0.777 0.840 0.759 0.858 913,331 0.7956 2.20%
2021-06-18 0 0.910 0.910 0.960 0.910 0.930 80,000 73,440 0.9180 0.813 0.813 0.858 0.813 0.831 89,542 0.8202 -2.15%
2021-06-17 0 0.930 0.900 0.930 0.930 0.930 114,000 106,020 0.9300 0.831 0.804 0.831 0.831 0.831 127,598 0.8309 0.00%
2021-06-16 0 0.930 0.920 0.930 0.930 0.950 86,000 80,260 0.9333 0.831 0.822 0.831 0.831 0.849 96,258 0.8338 0.00%
2021-06-15 0 0.930 0.930 0.940 0.920 0.950 38,000 35,380 0.9311 0.831 0.831 0.840 0.822 0.849 42,533 0.8318 -2.11%
2021-06-11 0 0.950 0.920 0.950 0.920 0.950 42,000 38,960 0.9276 0.849 0.822 0.849 0.822 0.849 47,010 0.8288 2.15%
2021-06-10 0 0.930 0.930 0.970 0.910 0.930 86,000 78,300 0.9105 0.831 0.831 0.867 0.813 0.831 96,258 0.8134 2.20%
2021-06-09 0 0.910 0.910 0.940 0.900 0.950 184,000 170,540 0.9268 0.813 0.813 0.840 0.804 0.849 205,947 0.8281 -3.19%
2021-06-08 0 0.940 0.920 0.940 0.920 0.950 434,000 402,680 0.9278 0.840 0.822 0.840 0.822 0.849 485,767 0.8290 2.17%
2021-06-07 0 1.020 1.020 1.030 1.000 1.040 632,000 639,900 1.0125 0.822 0.822 0.830 0.806 0.838 784,273 0.8159 -1.92%
2021-06-04 0 1.040 1.040 1.080 1.040 1.050 48,000 50,260 1.0471 0.838 0.838 0.870 0.838 0.846 59,565 0.8438 -1.89%
2021-06-03 0 1.060 1.050 1.090 1.060 1.110 176,000 187,640 1.0661 0.854 0.846 0.878 0.854 0.894 218,405 0.8591 0.00%
2021-06-02 0 1.060 1.040 1.070 1.050 1.070 76,000 80,440 1.0584 0.854 0.838 0.862 0.846 0.862 94,311 0.8529 -0.93%
2021-06-01 0 1.070 1.060 1.090 1.070 1.100 26,000 28,000 1.0769 0.862 0.854 0.878 0.862 0.886 32,264 0.8678 0.00%
2021-05-31 0 1.070 1.050 1.070 1.050 1.080 112,000 118,320 1.0564 0.862 0.846 0.862 0.846 0.870 138,985 0.8513 1.90%
2021-05-28 0 1.050 1.020 1.050 1.020 1.050 44,000 45,200 1.0273 0.846 0.822 0.846 0.822 0.846 54,601 0.8278 2.94%
2021-05-27 0 1.020 1.010 1.020 1.000 1.030 74,000 74,780 1.0105 0.822 0.814 0.822 0.806 0.830 91,829 0.8143 -1.92%
2021-05-26 0 1.040 1.030 1.050 1.000 1.090 476,000 498,400 1.0471 0.838 0.830 0.846 0.806 0.878 590,687 0.8438 6.12%
2021-05-25 0 0.980 0.950 0.990 0.970 0.980 56,000 54,700 0.9768 0.790 0.766 0.798 0.782 0.790 69,493 0.7871 1.03%
2021-05-24 0 0.970 0.930 0.970 0.930 0.970 284,000 268,400 0.9451 0.782 0.749 0.782 0.749 0.782 352,427 0.7616 2.11%
2021-05-21 0 0.950 0.940 0.950 0.920 0.950 156,000 145,040 0.9297 0.766 0.757 0.766 0.741 0.766 193,586 0.7492 1.06%
2021-05-20 0 0.940 0.940 0.950 0.920 0.950 350,000 325,440 0.9298 0.757 0.757 0.766 0.741 0.766 434,329 0.7493 0.00%
2021-05-18 0 0.940 0.940 0.950 0.940 0.960 320,000 302,500 0.9453 0.757 0.757 0.766 0.757 0.774 397,100 0.7618 -2.08%
2021-05-17 0 0.960 0.960 0.970 0.930 0.960 790,000 745,020 0.9431 0.774 0.774 0.782 0.749 0.774 980,342 0.7600 -1.03%
2021-05-14 0 0.970 0.960 0.970 0.970 0.990 128,000 125,360 0.9794 0.782 0.774 0.782 0.782 0.798 158,840 0.7892 0.00%
2021-05-13 0 0.970 0.960 0.990 0.970 0.980 70,000 68,100 0.9729 0.782 0.774 0.798 0.782 0.790 86,866 0.7840 -1.02%
2021-05-12 0 0.980 0.980 1.000 0.970 1.000 148,000 143,740 0.9712 0.790 0.790 0.806 0.782 0.806 183,659 0.7826 -1.01%
2021-05-11 0 0.990 0.980 0.990 0.990 1.050 68,000 68,520 1.0076 0.798 0.790 0.798 0.798 0.846 84,384 0.8120 -2.94%
2021-05-10 0 1.020 1.000 1.020 0.960 1.020 340,000 341,920 1.0056 0.822 0.806 0.822 0.774 0.822 421,919 0.8104 5.15%
2021-05-07 0 0.970 0.970 1.000 0.970 0.980 18,000 17,480 0.9711 0.782 0.782 0.806 0.782 0.790 22,337 0.7826 -3.00%
2021-05-06 0 1.000 0.960 1.010 1.000 1.040 286,000 287,140 1.0040 0.806 0.774 0.814 0.806 0.838 354,909 0.8091 0.00%
2021-05-05 0 1.000 0.980 1.020 0.970 1.050 592,000 597,200 1.0088 0.806 0.790 0.822 0.782 0.846 734,636 0.8129 4.17%
2021-05-04 0 0.960 0.960 0.980 0.960 0.980 44,000 42,580 0.9677 0.774 0.774 0.790 0.774 0.790 54,601 0.7798 -3.03%
2021-05-03 0 0.990 0.950 0.990 0.930 0.990 46,000 44,080 0.9583 0.798 0.766 0.798 0.749 0.798 57,083 0.7722 2.06%
2021-04-30 0 0.970 0.960 0.990 0.940 0.970 148,000 142,900 0.9655 0.782 0.774 0.798 0.757 0.782 183,659 0.7781 0.00%
2021-04-29 0 0.970 0.950 0.970 0.920 0.970 636,000 606,940 0.9543 0.782 0.766 0.782 0.741 0.782 789,237 0.7690 5.43%
2021-04-28 0 0.920 0.910 0.920 0.900 0.920 234,000 214,140 0.9151 0.741 0.733 0.741 0.725 0.741 290,380 0.7374 0.00%
2021-04-27 0 0.920 0.910 0.920 0.910 0.920 190,000 173,660 0.9140 0.741 0.733 0.741 0.733 0.741 235,778 0.7365 -1.08%
2021-04-26 0 0.930 0.910 0.930 0.900 0.930 46,000 42,020 0.9135 0.749 0.733 0.749 0.725 0.749 57,083 0.7361 0.00%
2021-04-23 0 0.930 0.900 0.930 0.900 0.930 788,000 714,520 0.9068 0.749 0.725 0.749 0.725 0.749 977,860 0.7307 -2.11%
2021-04-22 0 0.950 0.930 0.950 0.930 1.000 422,000 405,420 0.9607 0.766 0.749 0.766 0.749 0.806 523,676 0.7742 -2.06%
2021-04-21 0 0.970 0.950 0.970 0.940 1.000 456,000 434,760 0.9534 0.782 0.766 0.782 0.757 0.806 565,868 0.7683 -1.02%
2021-04-20 0 0.980 0.980 0.990 0.900 1.000 1,206,000 1,168,200 0.9687 0.790 0.790 0.798 0.725 0.806 1,496,572 0.7806 10.11%
2021-04-19 0 0.890 0.890 0.900 0.890 0.900 66,000 59,000 0.8939 0.717 0.717 0.725 0.717 0.725 81,902 0.7204 -1.11%
2021-04-16 0 0.900 0.900 0.920 0.890 0.920 78,000 70,520 0.9041 0.725 0.725 0.741 0.717 0.741 96,793 0.7286 -2.17%
2021-04-15 0 0.920 0.870 0.920 0.870 0.920 248,000 221,220 0.8920 0.741 0.701 0.741 0.701 0.741 307,753 0.7188 2.22%
2021-04-14 0 0.900 0.890 0.900 0.890 0.900 144,000 128,200 0.8903 0.725 0.717 0.725 0.717 0.725 178,695 0.7174 0.00%
2021-04-13 0 0.900 0.900 0.910 0.900 0.930 452,000 410,400 0.9080 0.725 0.725 0.733 0.725 0.749 560,904 0.7317 0.00%
2021-04-12 0 0.900 0.900 0.910 0.900 0.930 570,000 519,740 0.9118 0.725 0.725 0.733 0.725 0.749 707,335 0.7348 -3.23%
2021-04-09 0 0.930 0.930 0.940 0.920 0.950 398,000 370,380 0.9306 0.749 0.749 0.757 0.741 0.766 493,894 0.7499 1.09%
2021-04-08 0 0.920 0.920 0.930 0.870 1.040 3,656,000 3,452,120 0.9442 0.741 0.741 0.749 0.701 0.838 4,536,873 0.7609 -9.80%
2021-04-07 0 1.020 1.010 1.020 0.890 1.020 1,914,000 1,850,540 0.9668 0.822 0.814 0.822 0.717 0.822 2,375,157 0.7791 14.61%
2021-04-01 0 0.890 0.890 0.900 0.880 0.960 2,118,000 1,911,120 0.9023 0.717 0.717 0.725 0.709 0.774 2,628,309 0.7271 -5.32%
2021-03-31 0 0.940 0.930 0.940 0.770 0.980 7,902,000 7,001,980 0.8861 0.757 0.749 0.757 0.620 0.790 9,805,900 0.7141 40.30%
2021-03-30 0 0.670 0.650 0.670 0.670 0.690 88,000 59,100 0.6716 0.540 0.524 0.540 0.540 0.556 109,203 0.5412 -1.47%
2021-03-29 0 0.680 0.660 0.680 0.660 0.690 1,114,000 757,880 0.6803 0.548 0.532 0.548 0.532 0.556 1,382,406 0.5482 6.25%
2021-03-26 0 0.640 0.640 0.690 - - 0 0 - 0.516 0.516 0.556 - - 0 - 0.00%
2021-03-25 0 0.640 0.630 0.680 - - 0 0 - 0.516 0.508 0.548 - - 0 - 0.00%
2021-03-24 0 0.640 0.640 0.670 0.640 0.640 12,000 7,680 0.6400 0.516 0.516 0.540 0.516 0.516 14,891 0.5157 -1.54%
2021-03-23 0 0.650 0.640 0.650 0.650 0.650 68,000 44,200 0.6500 0.524 0.516 0.524 0.524 0.524 84,384 0.5238 0.00%
2021-03-22 0 0.650 0.640 0.680 - - 0 0 - 0.524 0.516 0.548 - - 0 - 0.00%
2021-03-19 0 0.650 0.650 0.680 0.650 0.680 90,000 61,140 0.6793 0.524 0.524 0.548 0.524 0.548 111,685 0.5474 0.00%
2021-03-18 0 0.650 0.640 0.680 0.650 0.680 58,000 38,180 0.6583 0.524 0.516 0.548 0.524 0.548 71,974 0.5305 1.56%
2021-03-17 0 0.640 0.640 0.650 0.630 0.640 80,000 50,420 0.6303 0.516 0.516 0.524 0.508 0.516 99,275 0.5079 4.92%
2021-03-16 0 0.610 0.610 0.640 0.600 0.640 204,000 124,540 0.6105 0.492 0.492 0.516 0.484 0.516 253,152 0.4920 -4.69%
2021-03-15 0 0.640 0.610 0.620 0.610 0.640 42,000 26,100 0.6214 0.516 0.492 0.500 0.492 0.516 52,119 0.5008 0.00%
2021-03-12 0 0.640 0.630 0.670 0.640 0.680 16,000 10,400 0.6500 0.516 0.508 0.540 0.516 0.548 19,855 0.5238 -1.54%
2021-03-11 0 0.650 0.640 0.690 - - 0 0 - 0.524 0.516 0.556 - - 0 - 0.00%
2021-03-10 0 0.650 0.640 0.660 - - 0 0 - 0.524 0.516 0.532 - - 0 - 0.00%
2021-03-09 0 0.650 0.640 0.650 0.650 0.670 142,000 93,940 0.6615 0.524 0.516 0.524 0.524 0.540 176,213 0.5331 -2.99%
2021-03-08 0 0.670 0.630 0.670 0.630 0.670 32,000 21,280 0.6650 0.540 0.508 0.540 0.508 0.540 39,710 0.5359 1.52%
2021-03-05 0 0.660 0.640 0.660 - - 0 0 - 0.532 0.516 0.532 - - 0 - 0.00%
2021-03-04 0 0.660 0.640 0.680 0.620 0.670 480,000 306,100 0.6377 0.532 0.516 0.548 0.500 0.540 595,651 0.5139 -2.94%
2021-03-03 0 0.680 0.660 0.680 0.690 0.690 6,000 4,140 0.6900 0.548 0.532 0.548 0.556 0.556 7,446 0.5560 3.03%
2021-03-02 0 0.660 0.660 0.690 0.640 0.660 66,000 43,340 0.6567 0.532 0.532 0.556 0.516 0.532 81,902 0.5292 0.00%
2021-03-01 0 0.660 0.660 0.690 0.660 0.690 24,000 16,300 0.6792 0.532 0.532 0.556 0.532 0.556 29,783 0.5473 -2.94%
2021-02-26 0 0.680 0.650 0.680 0.650 0.690 438,000 287,060 0.6554 0.548 0.524 0.548 0.524 0.556 543,531 0.5281 4.62%
2021-02-25 0 0.650 0.650 0.680 - - 0 0 - 0.524 0.524 0.548 - - 0 - 0.00%
2021-02-24 0 0.650 0.650 0.660 0.650 0.680 260,000 172,520 0.6635 0.524 0.524 0.532 0.524 0.548 322,644 0.5347 -1.52%
2021-02-23 0 0.660 0.650 0.670 0.650 0.670 426,000 281,420 0.6606 0.532 0.524 0.540 0.524 0.540 528,640 0.5323 0.00%
2021-02-22 0 0.660 0.660 0.670 0.660 0.690 508,000 341,280 0.6718 0.532 0.532 0.540 0.532 0.556 630,397 0.5414 -2.94%
2021-02-19 0 0.680 0.670 0.690 0.630 0.690 772,000 511,860 0.6630 0.548 0.540 0.556 0.508 0.556 958,005 0.5343 7.94%
2021-02-18 0 0.630 0.630 0.640 0.610 0.630 928,000 578,500 0.6234 0.508 0.508 0.516 0.492 0.508 1,151,591 0.5023 1.61%
2021-02-17 0 0.620 0.620 0.640 0.590 0.640 468,000 282,720 0.6041 0.500 0.500 0.516 0.475 0.516 580,759 0.4868 5.08%
2021-02-16 0 0.590 0.590 0.600 0.590 0.590 180,000 106,200 0.5900 0.475 0.475 0.484 0.475 0.475 223,369 0.4754 0.00%
2021-02-11 0 0.590 0.560 0.590 0.590 0.590 22,000 12,980 0.5900 0.475 0.451 0.475 0.475 0.475 27,301 0.4754 3.51%
2021-02-10 0 0.570 0.570 0.590 0.550 0.600 860,000 489,700 0.5694 0.459 0.459 0.475 0.443 0.484 1,067,208 0.4589 1.79%
2021-02-09 0 0.560 0.530 0.560 0.530 0.570 236,000 129,160 0.5473 0.451 0.427 0.451 0.427 0.459 292,862 0.4410 3.70%
2021-02-08 0 0.540 0.530 0.550 0.530 0.550 190,000 102,300 0.5384 0.435 0.427 0.443 0.427 0.443 235,778 0.4339 1.89%
2021-02-05 0 0.530 0.520 0.530 0.530 0.540 36,000 19,100 0.5306 0.427 0.419 0.427 0.427 0.435 44,674 0.4275 -1.85%
2021-02-04 0 0.540 0.520 0.540 0.510 0.540 230,000 118,200 0.5139 0.435 0.419 0.435 0.411 0.435 285,416 0.4141 -1.82%
2021-02-03 0 0.550 0.540 0.550 0.530 0.550 12,000 6,560 0.5467 0.443 0.435 0.443 0.427 0.443 14,891 0.4405 0.00%
2021-02-02 0 0.550 0.530 0.550 0.510 0.550 124,000 66,200 0.5339 0.443 0.427 0.443 0.411 0.443 153,876 0.4302 1.85%
2021-02-01 0 0.540 0.520 0.540 0.495 0.650 3,956,000 2,139,110 0.5407 0.435 0.419 0.435 0.399 0.524 4,909,155 0.4357 -1.82%
2021-01-29 0 0.550 0.540 0.550 0.550 0.550 4,000 2,200 0.5500 0.443 0.435 0.443 0.443 0.443 4,964 0.4432 0.00%
2021-01-28 0 0.550 0.540 0.550 0.550 0.550 12,000 6,600 0.5500 0.443 0.435 0.443 0.443 0.443 14,891 0.4432 0.00%
2021-01-27 0 0.550 0.540 0.590 0.550 0.570 22,000 12,500 0.5682 0.443 0.435 0.475 0.443 0.459 27,301 0.4579 -3.51%
2021-01-26 0 0.570 0.560 0.580 0.560 0.570 136,000 77,220 0.5678 0.459 0.451 0.467 0.451 0.459 168,768 0.4576 -3.39%
2021-01-25 0 0.590 0.570 0.590 0.560 0.600 310,000 180,580 0.5825 0.475 0.459 0.475 0.451 0.484 384,691 0.4694 5.36%
2021-01-22 0 0.560 0.540 0.560 0.560 0.560 60,000 33,600 0.5600 0.451 0.435 0.451 0.451 0.451 74,456 0.4513 -1.75%
2021-01-21 0 0.570 0.560 0.570 0.560 0.580 112,000 63,280 0.5650 0.459 0.451 0.459 0.451 0.467 138,985 0.4553 1.79%
2021-01-20 0 0.560 0.550 0.560 0.530 0.570 74,000 41,360 0.5589 0.451 0.443 0.451 0.427 0.459 91,829 0.4504 3.70%
2021-01-19 0 0.540 0.540 0.560 0.540 0.550 204,000 110,780 0.5430 0.435 0.435 0.451 0.435 0.443 253,152 0.4376 0.00%
2021-01-18 0 0.540 0.530 0.550 0.530 0.540 154,000 81,860 0.5316 0.435 0.427 0.443 0.427 0.435 191,105 0.4284 1.89%
2021-01-15 0 0.530 0.520 0.530 0.530 0.540 168,000 90,220 0.5370 0.427 0.419 0.427 0.427 0.435 208,478 0.4328 0.00%
2021-01-14 0 0.530 0.530 0.540 - - 0 0 - 0.427 0.427 0.435 - - 0 - 0.00%
2021-01-13 0 0.530 0.520 0.540 0.520 0.530 300,000 156,380 0.5213 0.427 0.419 0.435 0.419 0.427 372,282 0.4201 1.92%
2021-01-12 0 0.520 0.520 0.540 0.520 0.530 92,000 48,740 0.5298 0.419 0.419 0.435 0.419 0.427 114,166 0.4269 0.00%
2021-01-11 0 0.520 0.520 0.530 0.520 0.530 54,000 28,180 0.5219 0.419 0.419 0.427 0.419 0.427 67,011 0.4205 -1.89%
2021-01-08 0 0.530 0.520 0.530 0.510 0.540 264,000 135,880 0.5147 0.427 0.419 0.427 0.411 0.435 327,608 0.4148 3.92%
2021-01-07 0 0.510 0.510 0.540 0.500 0.530 1,374,000 695,020 0.5058 0.411 0.411 0.435 0.403 0.427 1,705,050 0.4076 -7.27%
2021-01-06 0 0.550 0.530 0.550 0.520 0.550 106,000 56,140 0.5296 0.443 0.427 0.443 0.419 0.443 131,540 0.4268 3.77%
2021-01-05 0 0.530 0.520 0.530 0.500 0.590 2,334,000 1,260,340 0.5400 0.427 0.419 0.427 0.403 0.475 2,896,352 0.4351 -5.36%
2021-01-04 0 0.560 0.560 0.580 - - 0 0 - 0.451 0.451 0.467 - - 0 - 0.00%
2020-12-31 0 0.560 0.560 0.580 0.560 0.580 48,000 27,800 0.5792 0.451 0.451 0.467 0.451 0.467 59,565 0.4667 0.00%
2020-12-30 0 0.560 0.560 0.580 0.560 0.580 29,000 16,240 0.5600 0.451 0.451 0.467 0.451 0.467 35,987 0.4513 0.00%
2020-12-29 0 0.560 0.560 0.570 0.560 0.570 280,000 159,180 0.5685 0.451 0.451 0.459 0.451 0.459 347,463 0.4581 -1.75%
2020-12-28 0 0.570 0.550 0.570 0.550 0.570 208,000 114,520 0.5506 0.459 0.443 0.459 0.443 0.459 258,115 0.4437 3.64%
2020-12-24 0 0.550 0.550 0.570 0.550 0.550 42,000 23,100 0.5500 0.443 0.443 0.459 0.443 0.443 52,119 0.4432 -3.51%
2020-12-23 0 0.570 0.550 0.570 0.540 0.580 510,000 280,980 0.5509 0.459 0.443 0.459 0.435 0.467 632,879 0.4440 -5.00%
2020-12-22 0 0.600 0.570 0.600 0.600 0.600 10,000 6,000 0.6000 0.484 0.459 0.484 0.484 0.484 12,409 0.4835 0.00%
2020-12-21 0 0.600 0.580 0.600 0.590 0.600 148,000 88,640 0.5989 0.484 0.467 0.484 0.475 0.484 183,659 0.4826 3.45%
2020-12-18 0 0.580 0.550 0.590 - - 0 0 - 0.467 0.443 0.475 - - 0 - 0.00%
2020-12-17 0 0.580 0.560 0.580 0.560 0.580 54,000 30,920 0.5726 0.467 0.451 0.467 0.451 0.467 67,011 0.4614 3.57%
2020-12-16 0 0.560 0.540 0.560 0.550 0.560 104,000 57,380 0.5517 0.451 0.435 0.451 0.443 0.451 129,058 0.4446 0.00%
2020-12-15 0 0.560 0.530 0.560 - - 0 0 - 0.451 0.427 0.451 - - 0 - 0.00%
2020-12-14 0 0.560 0.530 0.560 - - 0 0 - 0.451 0.427 0.451 - - 0 - 0.00%
2020-12-11 0 0.560 0.530 0.560 0.550 0.560 24,000 13,300 0.5542 0.451 0.427 0.451 0.443 0.451 29,783 0.4466 3.70%
2020-12-10 0 0.540 0.530 0.540 0.540 0.540 20,000 10,800 0.5400 0.435 0.427 0.435 0.435 0.435 24,819 0.4352 0.00%
2020-12-09 0 0.540 0.520 0.550 0.530 0.550 502,000 275,040 0.5479 0.435 0.419 0.443 0.427 0.443 622,951 0.4415 -1.82%
2020-12-08 0 0.550 0.540 0.560 - - 0 0 - 0.443 0.435 0.451 - - 0 - 0.00%
2020-12-07 0 0.550 0.540 0.580 0.540 0.560 78,000 42,960 0.5508 0.443 0.435 0.467 0.435 0.451 96,793 0.4438 -6.78%
2020-12-04 0 0.590 0.580 0.590 - - 0 0 - 0.475 0.467 0.475 - - 0 - -1.67%
2020-12-03 0 0.600 0.550 0.600 - - 0 0 - 0.484 0.443 0.484 - - 0 - 0.00%
2020-12-02 0 0.600 0.560 0.600 0.600 0.600 42,000 25,200 0.6000 0.484 0.451 0.484 0.484 0.484 52,119 0.4835 0.00%
2020-12-01 0 0.600 0.570 0.600 - - 0 0 - 0.484 0.459 0.484 - - 0 - 0.00%
2020-11-30 0 0.600 0.550 0.600 0.550 0.600 60,000 34,760 0.5793 0.484 0.443 0.484 0.443 0.484 74,456 0.4669 5.26%
2020-11-27 0 0.570 0.550 0.580 0.570 0.570 20,000 11,400 0.5700 0.459 0.443 0.467 0.459 0.459 24,819 0.4593 0.00%
2020-11-26 0 0.570 0.520 0.570 0.530 0.570 384,000 215,400 0.5609 0.459 0.419 0.459 0.427 0.459 476,521 0.4520 9.62%
2020-11-25 0 0.520 0.520 0.530 - - 0 0 - 0.419 0.419 0.427 - - 0 - 1.96%
2020-11-24 0 0.510 0.510 0.530 0.510 0.530 820,000 420,380 0.5127 0.411 0.411 0.427 0.411 0.427 1,017,570 0.4131 -3.77%
2020-11-23 0 0.530 0.530 0.550 0.530 0.540 54,000 28,640 0.5304 0.427 0.427 0.443 0.427 0.435 67,011 0.4274 -3.64%
2020-11-20 0 0.550 0.530 0.550 0.550 0.550 38,000 20,900 0.5500 0.443 0.427 0.443 0.443 0.443 47,156 0.4432 0.00%
2020-11-19 0 0.550 0.540 0.550 0.550 0.550 20,000 11,000 0.5500 0.443 0.435 0.443 0.443 0.443 24,819 0.4432 0.00%
2020-11-18 0 0.550 0.540 0.550 - - 0 0 - 0.443 0.435 0.443 - - 0 - 0.00%
2020-11-17 0 0.550 0.540 0.550 0.520 0.560 364,000 199,480 0.5480 0.443 0.435 0.443 0.419 0.451 451,702 0.4416 -1.79%
2020-11-16 0 0.560 0.540 0.560 0.540 0.560 70,000 37,980 0.5426 0.451 0.435 0.451 0.435 0.451 86,866 0.4372 3.70%
2020-11-13 0 0.540 0.540 0.560 0.500 0.560 212,000 113,040 0.5332 0.435 0.435 0.451 0.403 0.451 263,079 0.4297 -6.90%
2020-11-12 0 0.580 0.560 0.580 0.580 0.580 20,000 11,600 0.5800 0.467 0.451 0.467 0.467 0.467 24,819 0.4674 0.00%
2020-11-11 0 0.580 0.560 0.580 0.580 0.580 6,000 3,480 0.5800 0.467 0.451 0.467 0.467 0.467 7,446 0.4674 0.00%
2020-11-10 0 0.580 0.550 0.590 0.560 0.600 138,000 79,560 0.5765 0.467 0.443 0.475 0.451 0.484 171,250 0.4646 -1.69%
2020-11-09 0 0.590 0.570 0.600 0.590 0.590 20,000 11,800 0.5900 0.475 0.459 0.484 0.475 0.475 24,819 0.4754 0.00%
2020-11-06 0 0.590 0.560 0.590 0.590 0.590 112,000 66,080 0.5900 0.475 0.451 0.475 0.475 0.475 138,985 0.4754 1.72%
2020-11-05 0 0.580 0.580 0.590 0.580 0.580 40,000 23,200 0.5800 0.467 0.467 0.475 0.467 0.467 49,638 0.4674 -1.69%
2020-11-04 0 0.590 0.570 0.590 0.590 0.590 2,000 1,180 0.5900 0.475 0.459 0.475 0.475 0.475 2,482 0.4754 5.36%
2020-11-03 0 0.560 0.560 0.590 0.560 0.560 12,000 6,720 0.5600 0.451 0.451 0.475 0.451 0.451 14,891 0.4513 0.00%
2020-11-02 0 0.560 0.560 0.590 0.560 0.640 152,000 91,940 0.6049 0.451 0.451 0.475 0.451 0.516 188,623 0.4874 0.00%
2020-10-30 0 0.560 0.560 0.570 0.560 0.570 38,000 21,640 0.5695 0.451 0.451 0.459 0.451 0.459 47,156 0.4589 -1.75%
2020-10-29 0 0.570 0.560 0.570 0.570 0.570 72,000 41,040 0.5700 0.459 0.451 0.459 0.459 0.459 89,348 0.4593 0.00%
2020-10-28 0 0.570 0.560 0.570 0.580 0.580 120,000 69,000 0.5750 0.459 0.451 0.459 0.467 0.467 148,913 0.4634 -5.00%
2020-10-27 0 0.600 0.580 0.600 - - 0 0 - 0.484 0.467 0.484 - - 0 - 0.00%
2020-10-23 0 0.600 0.590 0.600 0.600 0.600 8,000 4,800 0.6000 0.484 0.475 0.484 0.484 0.484 9,928 0.4835 0.00%
2020-10-22 0 0.600 0.580 0.600 - - 0 0 - 0.484 0.467 0.484 - - 0 - 0.00%
2020-10-21 0 0.600 0.580 0.600 - - 0 0 - 0.484 0.467 0.484 - - 0 - 0.00%
2020-10-20 0 0.600 0.580 0.600 - - 0 0 - 0.484 0.467 0.484 - - 0 - 0.00%
2020-10-19 0 0.600 0.580 0.600 - - 0 0 - 0.484 0.467 0.484 - - 0 - 0.00%
2020-10-16 0 0.600 0.580 0.600 0.580 0.600 296,000 175,100 0.5916 0.484 0.467 0.484 0.467 0.484 367,318 0.4767 1.69%
2020-10-15 0 0.590 0.580 0.600 0.560 0.600 100,000 57,040 0.5704 0.475 0.467 0.484 0.451 0.484 124,094 0.4597 -3.28%
2020-10-14 0 0.610 0.580 0.610 0.600 0.610 16,000 9,620 0.6013 0.492 0.467 0.492 0.484 0.492 19,855 0.4845 0.00%
2020-10-12 0 0.610 0.590 0.610 0.590 0.610 236,000 141,620 0.6001 0.492 0.475 0.492 0.475 0.492 292,862 0.4836 1.67%
2020-10-09 0 0.600 0.570 0.600 0.560 0.600 58,000 33,700 0.5810 0.484 0.459 0.484 0.451 0.484 71,974 0.4682 3.45%
2020-10-08 0 0.580 0.550 0.580 0.590 0.590 68,000 40,120 0.5900 0.467 0.443 0.467 0.475 0.475 84,384 0.4754 -1.69%
2020-10-07 0 0.590 0.550 0.590 - - 0 0 - 0.475 0.443 0.475 - - 0 - 0.00%
2020-10-06 0 0.590 0.550 0.590 - - 0 0 - 0.475 0.443 0.475 - - 0 - 0.00%
2020-10-05 0 0.590 0.550 0.590 0.590 0.590 78,000 46,020 0.5900 0.475 0.443 0.475 0.475 0.475 96,793 0.4754 0.00%
2020-09-30 0 0.590 0.570 0.590 - - 0 0 - 0.475 0.459 0.475 - - 0 - 0.00%
2020-09-29 0 0.590 0.560 0.590 0.550 0.590 30,000 17,080 0.5693 0.475 0.451 0.475 0.443 0.475 37,228 0.4588 0.00%
2020-09-28 0 0.590 0.550 0.590 0.520 0.600 74,000 42,960 0.5805 0.475 0.443 0.475 0.419 0.484 91,829 0.4678 0.00%
2020-09-25 0 0.590 0.560 0.590 0.560 0.590 126,000 73,160 0.5806 0.475 0.451 0.475 0.451 0.475 156,358 0.4679 -4.84%
2020-09-24 0 0.620 0.580 0.620 0.580 0.620 172,000 102,080 0.5935 0.500 0.467 0.500 0.467 0.500 213,442 0.4783 1.64%
2020-09-23 0 0.610 0.610 0.620 0.590 0.590 2,000 1,180 0.5900 0.492 0.492 0.500 0.475 0.475 2,482 0.4754 -1.61%
2020-09-22 0 0.620 0.580 0.620 - - 0 0 - 0.500 0.467 0.500 - - 0 - 0.00%
2020-09-21 0 0.620 0.590 0.620 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2020-09-18 0 0.620 0.590 0.620 0.600 0.630 40,000 24,740 0.6185 0.500 0.475 0.500 0.484 0.508 49,638 0.4984 3.33%
2020-09-17 0 0.600 0.580 0.600 0.580 0.610 220,000 131,420 0.5974 0.484 0.467 0.484 0.467 0.492 273,007 0.4814 -3.23%
2020-09-16 0 0.620 0.600 0.620 0.600 0.630 168,000 102,580 0.6106 0.500 0.484 0.500 0.484 0.508 208,478 0.4920 -4.62%
2020-09-15 0 0.650 0.620 0.650 0.610 0.650 98,000 61,020 0.6227 0.524 0.500 0.524 0.492 0.524 121,612 0.5018 1.56%
2020-09-14 0 0.640 0.610 0.640 0.640 0.640 6,000 3,840 0.6400 0.516 0.492 0.516 0.516 0.516 7,446 0.5157 0.00%
2020-09-11 0 0.640 0.620 0.640 0.620 0.640 56,000 34,920 0.6236 0.516 0.500 0.516 0.500 0.516 69,493 0.5025 0.00%
2020-09-10 0 0.640 0.620 0.650 0.620 0.650 58,000 36,900 0.6362 0.516 0.500 0.524 0.500 0.524 71,974 0.5127 -4.48%
2020-09-09 0 0.670 0.650 0.670 0.640 0.670 64,000 42,000 0.6563 0.540 0.524 0.540 0.516 0.540 79,420 0.5288 3.08%
2020-09-08 0 0.650 0.610 0.650 - - 0 0 - 0.524 0.492 0.524 - - 0 - 0.00%
2020-09-07 0 0.650 0.610 0.650 0.620 0.650 52,000 32,300 0.6212 0.524 0.492 0.524 0.500 0.524 64,529 0.5006 -1.52%
2020-09-04 0 0.660 0.620 0.660 0.600 0.660 762,000 467,700 0.6138 0.532 0.500 0.532 0.484 0.532 945,596 0.4946 0.00%
2020-09-03 0 0.660 0.630 0.660 0.630 0.660 4,000 2,580 0.6450 0.532 0.508 0.532 0.508 0.532 4,964 0.5198 3.13%
2020-09-02 0 0.640 0.630 0.640 0.640 0.650 148,000 95,120 0.6427 0.516 0.508 0.516 0.516 0.524 183,659 0.5179 -3.03%
2020-09-01 0 0.660 0.630 0.660 0.630 0.670 42,000 27,160 0.6467 0.532 0.508 0.532 0.508 0.540 52,119 0.5211 0.00%
2020-08-31 0 0.660 0.650 0.660 0.600 0.680 1,572,000 984,120 0.6260 0.532 0.524 0.532 0.484 0.548 1,950,756 0.5045 -5.71%
2020-08-28 0 0.700 0.670 0.700 0.670 0.700 78,000 53,800 0.6897 0.564 0.540 0.564 0.540 0.564 96,793 0.5558 4.48%
2020-08-27 0 0.670 0.670 0.690 0.670 0.670 18,000 12,060 0.6700 0.540 0.540 0.556 0.540 0.540 22,337 0.5399 -2.90%
2020-08-26 0 0.690 0.670 0.690 0.690 0.700 640,000 441,900 0.6905 0.556 0.540 0.556 0.556 0.564 794,201 0.5564 2.99%
2020-08-25 0 0.670 0.670 0.690 0.670 0.670 14,000 9,380 0.6700 0.540 0.540 0.556 0.540 0.540 17,373 0.5399 -2.90%
2020-08-24 0 0.690 0.670 0.690 0.690 0.690 86,000 59,340 0.6900 0.556 0.540 0.556 0.556 0.556 106,721 0.5560 0.00%
2020-08-21 0 0.690 0.670 0.690 0.690 0.690 2,000 1,380 0.6900 0.556 0.540 0.556 0.556 0.556 2,482 0.5560 0.00%
2020-08-20 0 0.690 0.670 0.690 0.660 0.690 36,000 24,240 0.6733 0.556 0.540 0.556 0.532 0.556 44,674 0.5426 2.99%
2020-08-19 0 0.670 0.670 0.680 0.660 0.680 14,000 9,480 0.6771 0.540 0.540 0.548 0.532 0.548 17,373 0.5457 0.00%
2020-08-18 0 0.670 0.660 0.670 0.670 0.670 30,000 19,900 0.6633 0.540 0.532 0.540 0.540 0.540 37,228 0.5345 1.52%
2020-08-17 0 0.660 0.650 0.660 0.660 0.660 2,000 1,320 0.6600 0.532 0.524 0.532 0.532 0.532 2,482 0.5319 0.00%
2020-08-14 0 0.660 0.660 0.670 0.650 0.660 116,000 76,320 0.6579 0.532 0.532 0.540 0.524 0.532 143,949 0.5302 0.00%
2020-08-13 0 0.660 0.660 0.670 0.660 0.670 80,000 52,820 0.6603 0.532 0.532 0.540 0.532 0.540 99,275 0.5321 0.00%
2020-08-12 0 0.660 0.650 0.660 - - 0 0 - 0.532 0.524 0.532 - - 0 - 0.00%
2020-08-11 0 0.660 0.650 0.660 0.650 0.660 128,000 83,520 0.6525 0.532 0.524 0.532 0.524 0.532 158,840 0.5258 0.00%
2020-08-10 0 0.660 0.660 0.680 0.650 0.680 50,000 32,900 0.6580 0.532 0.532 0.548 0.524 0.548 62,047 0.5302 -4.35%
2020-08-07 0 0.690 0.680 0.690 0.690 0.690 38,000 26,220 0.6900 0.556 0.548 0.556 0.556 0.556 47,156 0.5560 0.00%
2020-08-06 0 0.690 0.680 0.690 0.690 0.690 332,000 229,080 0.6900 0.556 0.548 0.556 0.556 0.556 411,992 0.5560 0.00%
2020-08-05 0 0.690 0.670 0.700 0.670 0.690 258,000 177,100 0.6864 0.556 0.540 0.564 0.540 0.556 320,162 0.5532 -1.43%
2020-08-04 0 0.700 0.680 0.700 0.680 0.700 72,000 49,340 0.6853 0.564 0.548 0.564 0.548 0.564 89,348 0.5522 1.45%
2020-08-03 0 0.690 0.690 0.700 0.660 0.690 48,000 33,060 0.6888 0.556 0.556 0.564 0.532 0.556 59,565 0.5550 2.99%
2020-07-31 0 0.670 0.670 0.680 - - 0 0 - 0.540 0.540 0.548 - - 0 - 0.00%
2020-07-30 0 0.670 0.660 0.690 0.670 0.670 32,000 21,440 0.6700 0.540 0.532 0.556 0.540 0.540 39,710 0.5399 0.00%
2020-07-29 0 0.670 0.660 0.670 0.660 0.670 78,000 51,560 0.6610 0.540 0.532 0.540 0.532 0.540 96,793 0.5327 -1.47%
2020-07-28 0 0.680 0.660 0.680 0.680 0.690 368,000 251,400 0.6832 0.548 0.532 0.548 0.548 0.556 456,666 0.5505 0.00%
2020-07-27 0 0.680 0.650 0.680 0.650 0.690 162,000 108,480 0.6696 0.548 0.524 0.548 0.524 0.556 201,032 0.5396 -1.45%
2020-07-24 0 0.690 0.650 0.690 0.670 0.690 132,000 90,080 0.6824 0.556 0.524 0.556 0.540 0.556 163,804 0.5499 2.99%
2020-07-23 0 0.670 0.640 0.680 - - 0 0 - 0.540 0.516 0.548 - - 0 - 0.00%
2020-07-22 0 0.670 0.670 0.680 0.640 0.670 1,292,000 840,280 0.6504 0.540 0.540 0.548 0.516 0.540 1,603,293 0.5241 0.00%
2020-07-21 0 0.670 0.640 0.670 0.660 0.670 88,000 58,300 0.6625 0.540 0.516 0.540 0.532 0.540 109,203 0.5339 4.69%
2020-07-20 0 0.640 0.620 0.640 0.640 0.640 180,000 115,200 0.6400 0.516 0.500 0.516 0.516 0.516 223,369 0.5157 -1.54%
2020-07-17 0 0.650 0.640 0.650 0.620 0.670 156,000 101,820 0.6527 0.524 0.516 0.524 0.500 0.540 193,586 0.5260 1.56%
2020-07-16 0 0.640 0.620 0.640 0.630 0.660 180,000 115,660 0.6426 0.516 0.500 0.516 0.508 0.532 223,369 0.5178 -7.25%
2020-07-15 0 0.690 0.660 0.690 0.650 0.700 160,000 107,460 0.6716 0.556 0.532 0.556 0.524 0.564 198,550 0.5412 4.55%
2020-07-14 0 0.660 0.650 0.670 0.640 0.690 482,000 314,380 0.6522 0.532 0.524 0.540 0.516 0.556 598,133 0.5256 -4.35%
2020-07-13 0 0.690 0.670 0.690 0.670 0.690 4,000 2,720 0.6800 0.556 0.540 0.556 0.540 0.556 4,964 0.5480 2.99%
2020-07-10 0 0.670 0.670 0.690 0.670 0.690 44,000 29,520 0.6709 0.540 0.540 0.556 0.540 0.556 54,601 0.5406 -4.29%
2020-07-09 0 0.700 0.680 0.700 0.660 0.700 414,000 287,740 0.6950 0.564 0.548 0.564 0.532 0.564 513,749 0.5601 2.94%
2020-07-08 0 0.680 0.670 0.690 0.630 0.680 66,000 44,240 0.6703 0.548 0.540 0.556 0.508 0.548 81,902 0.5402 0.00%
2020-07-07 0 0.680 0.660 0.680 0.680 0.700 714,000 498,520 0.6982 0.548 0.532 0.548 0.548 0.564 886,030 0.5626 -2.86%
2020-07-06 0 0.700 0.690 0.700 0.690 0.700 440,000 307,920 0.6998 0.564 0.556 0.564 0.556 0.564 546,013 0.5639 0.00%
2020-07-03 0 0.700 0.690 0.700 0.650 0.700 540,000 376,400 0.6970 0.564 0.556 0.564 0.524 0.564 670,107 0.5617 0.00%
2020-07-02 0 0.700 0.620 0.700 0.700 0.700 304,000 212,800 0.7000 0.564 0.500 0.564 0.564 0.564 377,245 0.5641 2.94%
2020-06-30 0 0.680 0.680 0.700 0.680 0.700 620,000 431,980 0.6967 0.548 0.548 0.564 0.548 0.564 769,382 0.5615 -1.45%
2020-06-29 0 0.690 0.680 0.690 0.690 0.690 420,000 289,800 0.6900 0.556 0.548 0.556 0.556 0.556 521,194 0.5560 0.00%
2020-06-26 0 0.690 0.670 0.690 0.660 0.700 222,000 152,440 0.6867 0.556 0.540 0.556 0.532 0.564 275,488 0.5533 4.55%
2020-06-24 0 0.660 0.650 0.690 0.650 0.700 182,000 126,200 0.6934 0.532 0.524 0.556 0.524 0.564 225,851 0.5588 -2.94%
2020-06-23 0 0.680 0.650 0.680 0.680 0.690 44,000 30,220 0.6868 0.548 0.524 0.548 0.548 0.556 54,601 0.5535 -1.45%
2020-06-22 0 0.690 0.640 0.690 0.660 0.690 32,000 21,780 0.6806 0.556 0.516 0.556 0.532 0.556 39,710 0.5485 2.99%
2020-06-19 0 0.670 0.640 0.670 0.640 0.670 68,000 43,940 0.6462 0.540 0.516 0.540 0.516 0.540 84,384 0.5207 -1.47%
2020-06-18 0 0.680 0.640 0.690 - - 0 0 - 0.548 0.516 0.556 - - 0 - 0.00%
2020-06-17 0 0.680 0.630 0.690 - - 0 0 - 0.548 0.508 0.556 - - 0 - 0.00%
2020-06-16 0 0.680 0.640 0.680 0.680 0.680 128,000 87,040 0.6800 0.548 0.516 0.548 0.548 0.548 158,840 0.5480 4.62%
2020-06-15 0 0.650 0.630 0.650 0.660 0.660 90,000 59,400 0.6600 0.524 0.508 0.524 0.532 0.532 111,685 0.5319 3.17%
2020-06-12 0 0.630 0.630 0.670 0.630 0.630 18,000 11,340 0.6300 0.508 0.508 0.540 0.508 0.508 22,337 0.5077 0.00%
2020-06-11 0 0.630 0.630 0.650 0.630 0.630 14,000 8,820 0.6300 0.508 0.508 0.524 0.508 0.508 17,373 0.5077 -3.08%
2020-06-10 0 0.650 0.650 0.670 0.650 0.650 10,000 6,500 0.6500 0.524 0.524 0.540 0.524 0.524 12,409 0.5238 0.00%
2020-06-09 0 0.650 0.650 0.690 - - 0 0 - 0.524 0.524 0.556 - - 0 - 0.00%
2020-06-08 0 0.650 0.650 0.670 0.650 0.650 58,000 37,700 0.6500 0.524 0.524 0.540 0.524 0.524 71,974 0.5238 -0.00%
2020-06-05 0 0.690 0.690 0.700 0.670 0.700 410,000 281,700 0.6871 0.524 0.524 0.531 0.509 0.531 540,095 0.5216 -1.43%
2020-06-04 0 0.700 0.680 0.700 0.680 0.700 224,000 155,320 0.6934 0.531 0.516 0.531 0.516 0.531 295,076 0.5264 0.00%
2020-06-03 0 0.700 0.680 0.700 0.660 0.700 594,000 415,280 0.6991 0.531 0.516 0.531 0.501 0.531 782,479 0.5307 6.06%
2020-06-02 0 0.660 0.620 0.670 0.640 0.660 402,000 261,360 0.6501 0.501 0.471 0.509 0.486 0.501 529,556 0.4935 3.13%
2020-06-01 0 0.640 0.620 0.640 0.640 0.650 28,000 17,900 0.6393 0.486 0.471 0.486 0.486 0.493 36,885 0.4853 4.92%
2020-05-29 0 0.610 0.610 0.650 0.610 0.630 454,000 281,640 0.6204 0.463 0.463 0.493 0.463 0.478 598,056 0.4709 -4.69%
2020-05-28 0 0.640 0.640 0.660 0.610 0.690 282,000 185,480 0.6577 0.486 0.486 0.501 0.463 0.524 371,480 0.4993 -3.03%
2020-05-27 0 0.660 0.660 0.680 0.660 0.700 64,000 44,660 0.6978 0.501 0.501 0.516 0.501 0.531 84,307 0.5297 -5.71%
2020-05-26 0 0.700 0.660 0.700 0.670 0.700 514,000 359,360 0.6991 0.531 0.501 0.531 0.509 0.531 677,095 0.5307 0.00%
2020-05-25 0 0.700 0.670 0.700 0.670 0.700 212,000 146,300 0.6901 0.531 0.509 0.531 0.509 0.531 279,269 0.5239 1.45%
2020-05-22 0 0.690 0.680 0.700 0.650 0.710 342,000 232,780 0.6806 0.524 0.516 0.531 0.493 0.539 450,518 0.5167 6.15%
2020-05-21 0 0.650 0.650 0.680 0.640 0.660 16,000 10,340 0.6463 0.493 0.493 0.516 0.486 0.501 21,077 0.4906 0.00%
2020-05-20 0 0.650 0.650 0.680 0.650 0.650 10,000 6,500 0.6500 0.493 0.493 0.516 0.493 0.493 13,173 0.4934 0.00%
2020-05-19 0 0.650 0.620 0.680 0.650 0.650 18,000 11,700 0.6500 0.493 0.471 0.516 0.493 0.493 23,711 0.4934 0.00%
2020-05-18 0 0.650 0.650 0.660 0.650 0.660 42,000 27,600 0.6571 0.493 0.493 0.501 0.493 0.501 55,327 0.4989 -1.52%
2020-05-15 0 0.660 0.650 0.660 - - 0 0 - 0.501 0.493 0.501 - - 0 - 0.00%
2020-05-14 0 0.660 0.650 0.680 - - 0 0 - 0.501 0.493 0.516 - - 0 - 0.00%
2020-05-13 0 0.660 0.650 0.680 0.660 0.680 46,000 30,440 0.6617 0.501 0.493 0.516 0.501 0.516 60,596 0.5023 0.00%
2020-05-12 0 0.660 0.640 0.670 - - 0 0 - 0.501 0.486 0.509 - - 0 - 0.00%
2020-05-11 0 0.660 0.640 0.670 0.660 0.660 50,000 33,000 0.6600 0.501 0.486 0.509 0.501 0.501 65,865 0.5010 0.00%
2020-05-08 0 0.660 0.630 0.660 0.660 0.660 14,000 9,240 0.6600 0.501 0.478 0.501 0.501 0.501 18,442 0.5010 4.76%
2020-05-07 0 0.630 0.630 0.660 0.610 0.650 110,000 69,460 0.6315 0.478 0.478 0.501 0.463 0.493 144,903 0.4794 -7.35%
2020-05-06 0 0.680 0.650 0.680 - - 400 286 0.7150 0.516 0.493 0.516 - - 527 0.5428 0.00%
2020-05-05 0 0.680 0.660 0.680 0.610 0.700 654,000 414,280 0.6335 0.516 0.501 0.516 0.463 0.531 861,517 0.4809 11.48%
2020-05-04 0 0.610 0.600 0.640 0.600 0.640 142,000 87,880 0.6189 0.463 0.455 0.486 0.455 0.486 187,057 0.4698 0.00%
2020-04-29 0 0.610 0.590 0.630 - - 0 0 - 0.463 0.448 0.478 - - 0 - 0.00%
2020-04-28 0 0.610 0.590 0.630 0.590 0.610 22,000 13,280 0.6036 0.463 0.448 0.478 0.448 0.463 28,981 0.4582 -1.61%
2020-04-27 0 0.620 0.600 0.660 0.600 0.620 18,000 10,840 0.6022 0.471 0.455 0.501 0.455 0.471 23,711 0.4572 0.00%
2020-04-24 0 0.620 0.600 0.660 0.620 0.620 10,000 6,200 0.6200 0.471 0.455 0.501 0.471 0.471 13,173 0.4707 0.00%
2020-04-23 0 0.620 0.600 0.630 0.600 0.630 22,000 13,800 0.6273 0.471 0.455 0.478 0.455 0.478 28,981 0.4762 -3.12%
2020-04-22 0 0.640 0.590 0.640 0.640 0.660 54,000 35,280 0.6533 0.486 0.448 0.486 0.486 0.501 71,134 0.4960 6.67%
2020-04-21 0 0.600 0.590 0.640 - - 0 0 - 0.455 0.448 0.486 - - 0 - 0.00%
2020-04-20 0 0.600 0.600 0.650 - - 0 0 - 0.455 0.455 0.493 - - 0 - 0.00%
2020-04-17 0 0.600 0.580 0.640 0.600 0.600 22,000 13,200 0.6000 0.455 0.440 0.486 0.455 0.455 28,981 0.4555 0.00%
2020-04-16 0 0.600 0.580 0.630 - - 0 0 - 0.455 0.440 0.478 - - 0 - 0.00%
2020-04-15 0 0.600 0.590 0.620 0.590 0.590 10,000 5,900 0.5900 0.455 0.448 0.471 0.448 0.448 13,173 0.4479 -3.23%
2020-04-14 0 0.620 0.590 0.640 0.580 0.620 12,000 7,080 0.5900 0.471 0.448 0.486 0.440 0.471 15,808 0.4479 -6.06%
2020-04-09 0 0.660 0.590 0.660 - - 0 0 - 0.501 0.448 0.501 - - 0 - 0.00%
2020-04-08 0 0.660 0.590 0.660 - - 0 0 - 0.501 0.448 0.501 - - 0 - 0.00%
2020-04-07 0 0.660 0.580 0.660 0.610 0.660 104,000 67,440 0.6485 0.501 0.440 0.501 0.463 0.501 137,000 0.4923 8.20%
2020-04-06 0 0.610 0.550 0.610 0.560 0.610 24,000 13,960 0.5817 0.463 0.418 0.463 0.425 0.463 31,615 0.4416 3.39%
2020-04-03 0 0.590 0.520 0.610 - - 18,000 10,620 0.5900 0.448 0.395 0.463 - - 23,711 0.4479 0.00%
2020-04-02 0 0.590 0.590 0.600 0.550 0.590 122,000 68,140 0.5585 0.448 0.448 0.455 0.418 0.448 160,711 0.4240 -3.28%
2020-04-01 0 0.610 0.560 0.610 - - 0 0 - 0.463 0.425 0.463 - - 0 - 0.00%
2020-03-31 0 0.610 0.600 0.610 0.580 0.620 96,000 56,700 0.5906 0.463 0.455 0.463 0.440 0.471 126,461 0.4484 5.17%
2020-03-30 0 0.580 0.530 0.590 - - 0 0 - 0.440 0.402 0.448 - - 0 - 0.00%
2020-03-27 0 0.580 0.530 0.580 - - 0 0 - 0.440 0.402 0.440 - - 0 - 0.00%
2020-03-26 0 0.580 0.530 0.610 - - 0 0 - 0.440 0.402 0.463 - - 0 - 0.00%
2020-03-25 0 0.580 0.530 0.580 0.580 0.580 4,000 2,320 0.5800 0.440 0.402 0.440 0.440 0.440 5,269 0.4403 -1.69%
2020-03-24 0 0.590 0.510 0.590 0.510 0.590 11,000 6,120 0.5564 0.448 0.387 0.448 0.387 0.448 14,490 0.4224 9.26%
2020-03-23 0 0.540 0.490 0.590 - - 0 0 - 0.410 0.372 0.448 - - 0 - 0.00%
2020-03-20 0 0.540 0.495 0.570 - - 0 0 - 0.410 0.376 0.433 - - 0 - 0.00%
2020-03-19 0 0.540 0.510 0.540 0.510 0.550 216,000 113,180 0.5240 0.410 0.387 0.410 0.387 0.418 284,538 0.3978 -1.82%
2020-03-18 0 0.550 0.520 0.550 0.560 0.560 14,000 7,840 0.5600 0.418 0.395 0.418 0.425 0.425 18,442 0.4251 1.85%
2020-03-17 0 0.540 0.520 0.560 0.530 0.540 74,000 39,240 0.5303 0.410 0.395 0.425 0.402 0.410 97,481 0.4025 -6.90%
2020-03-16 0 0.580 0.580 0.620 0.530 0.550 30,000 16,300 0.5433 0.440 0.440 0.471 0.402 0.418 39,519 0.4125 0.00%
2020-03-13 0 0.580 0.560 0.610 0.550 0.600 70,000 41,420 0.5917 0.440 0.425 0.463 0.418 0.455 92,211 0.4492 -6.45%
2020-03-12 0 0.620 0.610 0.620 - - 0 0 - 0.471 0.463 0.471 - - 0 - 0.00%
2020-03-11 0 0.620 0.610 0.640 0.610 0.610 6,000 3,660 0.6100 0.471 0.463 0.486 0.463 0.463 7,904 0.4631 0.00%
2020-03-10 0 0.620 0.590 0.630 0.620 0.620 40,000 24,800 0.6200 0.471 0.448 0.478 0.471 0.471 52,692 0.4707 3.33%
2020-03-09 0 0.600 0.600 0.630 0.600 0.610 62,000 37,260 0.6010 0.455 0.455 0.478 0.455 0.463 81,673 0.4562 -6.25%
2020-03-06 0 0.640 0.630 0.650 0.630 0.630 20,000 12,600 0.6300 0.486 0.478 0.493 0.478 0.478 26,346 0.4782 -1.54%
2020-03-05 0 0.650 0.630 0.660 0.640 0.650 50,000 32,340 0.6468 0.493 0.478 0.501 0.486 0.493 65,865 0.4910 0.00%
2020-03-04 0 0.650 0.620 0.650 - - 0 0 - 0.493 0.471 0.493 - - 0 - 0.00%
2020-03-03 0 0.650 0.620 0.660 0.610 0.650 100,000 63,960 0.6396 0.493 0.471 0.501 0.463 0.493 131,730 0.4855 1.56%
2020-03-02 0 0.640 0.610 0.650 - - 0 0 - 0.486 0.463 0.493 - - 0 - 0.00%
2020-02-28 0 0.640 0.610 0.640 - - 0 0 - 0.486 0.463 0.486 - - 0 - 0.00%
2020-02-27 0 0.640 0.610 0.640 0.640 0.640 6,000 3,840 0.6400 0.486 0.463 0.486 0.486 0.486 7,904 0.4858 1.59%
2020-02-26 0 0.630 0.610 0.640 - - 0 0 - 0.478 0.463 0.486 - - 0 - 0.00%
2020-02-25 0 0.630 0.620 0.630 - - 0 0 - 0.478 0.471 0.478 - - 0 - 0.00%
2020-02-24 0 0.630 0.620 0.640 0.630 0.630 20,000 12,600 0.6300 0.478 0.471 0.486 0.478 0.478 26,346 0.4782 -1.56%
2020-02-21 0 0.640 0.620 0.640 - - 0 0 - 0.486 0.471 0.486 - - 0 - 0.00%
2020-02-20 0 0.640 0.620 0.650 0.620 0.640 14,000 8,880 0.6343 0.486 0.471 0.493 0.471 0.486 18,442 0.4815 -1.54%
2020-02-19 0 0.650 0.640 0.650 0.650 0.650 4,000 2,600 0.6500 0.493 0.486 0.493 0.493 0.493 5,269 0.4934 1.56%
2020-02-18 0 0.640 0.610 0.650 - - 0 0 - 0.486 0.463 0.493 - - 0 - 0.00%
2020-02-17 0 0.640 0.610 0.650 - - 0 0 - 0.486 0.463 0.493 - - 0 - 0.00%
2020-02-14 0 0.640 0.610 0.640 0.620 0.640 22,000 13,720 0.6236 0.486 0.463 0.486 0.471 0.486 28,981 0.4734 0.00%
2020-02-13 0 0.640 0.610 0.650 - - 0 0 - 0.486 0.463 0.493 - - 0 - 0.00%
2020-02-12 0 0.640 0.620 0.640 0.640 0.640 12,000 7,680 0.6400 0.486 0.471 0.486 0.486 0.486 15,808 0.4858 0.00%
2020-02-11 0 0.640 0.620 0.650 - - 0 0 - 0.486 0.471 0.493 - - 0 - 0.00%
2020-02-10 0 0.640 0.620 0.650 0.610 0.640 22,000 13,480 0.6127 0.486 0.471 0.493 0.463 0.486 28,981 0.4651 0.00%
2020-02-07 0 0.640 0.620 0.650 - - 0 0 - 0.486 0.471 0.493 - - 0 - 0.00%
2020-02-06 0 0.640 0.620 0.660 0.620 0.620 8,000 4,960 0.6200 0.486 0.471 0.501 0.471 0.471 10,538 0.4707 1.59%
2020-02-05 0 0.630 0.620 0.640 0.590 0.630 48,000 29,800 0.6208 0.478 0.471 0.486 0.448 0.478 63,231 0.4713 0.00%
2020-02-04 0 0.630 0.610 0.640 0.610 0.620 62,000 37,920 0.6116 0.478 0.463 0.486 0.463 0.471 81,673 0.4643 0.00%
2020-02-03 0 0.630 0.600 0.630 - - 0 0 - 0.478 0.455 0.478 - - 0 - -3.08%
2020-01-31 0 0.650 0.620 0.670 0.610 0.650 52,000 32,140 0.6181 0.493 0.471 0.509 0.463 0.493 68,500 0.4692 3.17%
2020-01-30 0 0.630 0.620 0.640 0.630 0.640 78,000 49,420 0.6336 0.478 0.471 0.486 0.478 0.486 102,750 0.4810 -10.00%
2020-01-29 0 0.700 0.630 0.700 0.700 0.700 8,000 5,600 0.7000 0.531 0.478 0.531 0.531 0.531 10,538 0.5314 0.00%
2020-01-24 0 0.700 0.630 0.700 0.660 0.700 94,000 64,080 0.6817 0.531 0.478 0.531 0.501 0.531 123,827 0.5175 7.69%
2020-01-23 0 0.650 0.630 0.650 0.650 0.650 10,000 6,500 0.6500 0.493 0.478 0.493 0.493 0.493 13,173 0.4934 0.00%
2020-01-22 0 0.650 0.630 0.660 - - 0 0 - 0.493 0.478 0.501 - - 0 - 0.00%
2020-01-21 0 0.650 0.650 0.660 0.640 0.650 50,000 32,380 0.6476 0.493 0.493 0.501 0.486 0.493 65,865 0.4916 1.56%
2020-01-20 0 0.640 0.630 0.640 - - 0 0 - 0.486 0.478 0.486 - - 0 - 0.00%
2020-01-17 0 0.640 0.620 0.640 - - 0 0 - 0.486 0.471 0.486 - - 0 - 0.00%
2020-01-16 0 0.640 0.620 0.650 0.630 0.630 116,000 73,080 0.6300 0.486 0.471 0.493 0.478 0.478 152,807 0.4782 -1.54%
2020-01-15 0 0.650 0.650 0.680 0.650 0.650 36,000 23,460 0.6517 0.493 0.493 0.516 0.493 0.493 47,423 0.4947 -1.52%
2020-01-14 0 0.660 0.640 0.670 0.580 0.660 94,000 58,540 0.6228 0.501 0.486 0.509 0.440 0.501 123,827 0.4728 -4.35%
2020-01-13 0 0.690 0.660 0.690 0.690 0.690 14,000 9,660 0.6900 0.524 0.501 0.524 0.524 0.524 18,442 0.5238 2.99%
2020-01-10 0 0.670 0.650 0.690 0.650 0.650 10,000 6,500 0.6500 0.509 0.493 0.524 0.493 0.493 13,173 0.4934 -2.90%
2020-01-09 0 0.690 0.640 0.690 0.650 0.690 6,000 4,060 0.6767 0.524 0.486 0.524 0.493 0.524 7,904 0.5137 2.99%
2020-01-08 0 0.670 0.620 0.690 0.630 0.680 92,000 60,280 0.6552 0.509 0.471 0.524 0.478 0.516 121,192 0.4974 3.08%
2020-01-07 0 0.650 0.630 0.650 0.620 0.690 230,000 151,600 0.6591 0.493 0.478 0.493 0.471 0.524 302,980 0.5004 6.56%
2020-01-06 0 0.610 0.610 0.680 0.610 0.650 40,000 25,320 0.6330 0.463 0.463 0.516 0.463 0.493 52,692 0.4805 -11.59%
2020-01-03 0 0.690 0.660 0.700 0.650 0.710 14,000 9,540 0.6814 0.524 0.501 0.531 0.493 0.539 18,442 0.5173 6.15%
2020-01-02 0 0.650 0.610 0.650 0.650 0.650 50,000 32,500 0.6500 0.493 0.463 0.493 0.493 0.493 65,865 0.4934 -1.52%
2019-12-31 0 0.660 0.650 0.690 - - 0 0 - 0.501 0.493 0.524 - - 0 - 0.00%
2019-12-30 0 0.660 0.640 0.690 0.660 0.660 60,000 39,600 0.6600 0.501 0.486 0.524 0.501 0.501 79,038 0.5010 0.00%
2019-12-27 0 0.660 0.620 0.690 - - 0 0 - 0.501 0.471 0.524 - - 0 - 0.00%
2019-12-24 0 0.660 0.620 0.660 0.670 0.670 14,000 9,380 0.6700 0.501 0.471 0.501 0.509 0.509 18,442 0.5086 0.00%
2019-12-23 0 0.660 0.660 0.700 0.640 0.660 12,000 7,800 0.6500 0.501 0.501 0.531 0.486 0.501 15,808 0.4934 3.13%
2019-12-20 0 0.640 0.620 0.660 0.630 0.630 8,000 5,040 0.6300 0.486 0.471 0.501 0.478 0.478 10,538 0.4782 0.00%
2019-12-19 0 0.640 0.620 0.640 0.620 0.660 4,000 2,560 0.6400 0.486 0.471 0.486 0.471 0.501 5,269 0.4858 1.59%
2019-12-18 0 0.630 0.620 0.660 0.620 0.660 70,000 44,040 0.6291 0.478 0.471 0.501 0.471 0.501 92,211 0.4776 0.00%
2019-12-17 0 0.630 0.620 0.640 0.600 0.630 122,000 73,920 0.6059 0.478 0.471 0.486 0.455 0.478 160,711 0.4600 3.28%
2019-12-16 0 0.610 0.600 0.650 0.600 0.620 60,000 36,760 0.6127 0.463 0.455 0.493 0.455 0.471 79,038 0.4651 -1.61%
2019-12-13 0 0.620 0.610 0.660 0.620 0.660 776,000 487,260 0.6279 0.471 0.463 0.501 0.471 0.501 1,022,228 0.4767 -6.06%
2019-12-12 0 0.660 0.640 0.660 - - 0 0 - 0.501 0.486 0.501 - - 0 - 0.00%
2019-12-11 0 0.660 0.640 0.680 - - 0 0 - 0.501 0.486 0.516 - - 0 - 0.00%
2019-12-10 0 0.660 0.650 0.660 0.640 0.660 184,000 120,980 0.6575 0.501 0.493 0.501 0.486 0.501 242,384 0.4991 -1.49%
2019-12-09 0 0.670 0.650 0.710 - - 0 0 - 0.509 0.493 0.539 - - 0 - 0.00%
2019-12-06 0 0.670 0.660 0.710 - - 0 0 - 0.509 0.501 0.539 - - 0 - 3.08%
2019-12-05 0 0.650 0.650 0.700 0.650 0.650 2,000 1,300 0.6500 0.493 0.493 0.531 0.493 0.493 2,635 0.4934 -2.99%
2019-12-04 0 0.670 0.670 0.710 - - 0 0 - 0.509 0.509 0.539 - - 0 - 0.00%
2019-12-03 0 0.670 0.660 0.700 - - 0 0 - 0.509 0.501 0.531 - - 0 - 0.00%
2019-12-02 0 0.670 0.670 0.710 0.670 0.670 20,000 13,400 0.6700 0.509 0.509 0.539 0.509 0.509 26,346 0.5086 0.00%
2019-11-29 0 0.670 0.650 0.710 0.650 0.740 96,000 66,220 0.6898 0.509 0.493 0.539 0.493 0.562 126,461 0.5236 3.08%
2019-11-28 0 0.650 0.640 0.650 0.650 0.680 30,000 19,780 0.6593 0.493 0.486 0.493 0.493 0.516 39,519 0.5005 -2.99%
2019-11-27 0 0.670 0.660 0.690 0.670 0.670 30,000 20,100 0.6700 0.509 0.501 0.524 0.509 0.509 39,519 0.5086 -2.90%
2019-11-26 0 0.690 0.680 0.720 0.690 0.690 16,000 11,040 0.6900 0.524 0.516 0.547 0.524 0.524 21,077 0.5238 -2.82%
2019-11-25 0 0.710 0.670 0.710 0.640 0.750 216,000 144,960 0.6711 0.539 0.509 0.539 0.486 0.569 284,538 0.5095 9.23%
2019-11-22 0 0.650 0.650 0.700 0.650 0.660 22,000 14,500 0.6591 0.493 0.493 0.531 0.493 0.501 28,981 0.5003 -2.99%
2019-11-21 0 0.670 0.660 0.710 - - 0 0 - 0.509 0.501 0.539 - - 0 - 0.00%
2019-11-20 0 0.670 0.660 0.710 0.670 0.670 6,000 4,020 0.6700 0.509 0.501 0.539 0.509 0.509 7,904 0.5086 0.00%
2019-11-19 0 0.670 0.670 0.700 0.660 0.670 36,000 24,100 0.6694 0.509 0.509 0.531 0.501 0.509 47,423 0.5082 -4.29%
2019-11-18 0 0.700 0.670 0.700 0.680 0.700 136,000 92,640 0.6812 0.531 0.509 0.531 0.516 0.531 179,153 0.5171 0.00%
2019-11-15 0 0.700 0.700 0.720 - - 0 0 - 0.531 0.531 0.547 - - 0 - 1.45%
2019-11-14 0 0.690 0.680 0.730 - - 0 0 - 0.524 0.516 0.554 - - 0 - 0.00%
2019-11-13 0 0.690 0.690 0.730 0.690 0.700 238,000 164,420 0.6908 0.524 0.524 0.554 0.524 0.531 313,518 0.5244 -5.48%
2019-11-12 0 0.730 0.700 0.730 0.730 0.730 6,000 4,380 0.7300 0.554 0.531 0.554 0.554 0.554 7,904 0.5542 4.29%
2019-11-11 0 0.700 0.700 0.740 0.700 0.700 4,000 2,800 0.7000 0.531 0.531 0.562 0.531 0.531 5,269 0.5314 -4.11%
2019-11-08 0 0.730 0.710 0.740 - - 0 0 - 0.554 0.539 0.562 - - 0 - 0.00%
2019-11-07 0 0.730 0.710 0.740 - - 0 0 - 0.554 0.539 0.562 - - 0 - 0.00%
2019-11-06 0 0.730 0.700 0.730 0.730 0.730 20,000 14,600 0.7300 0.554 0.531 0.554 0.554 0.554 26,346 0.5542 4.29%
2019-11-05 0 0.700 0.720 0.730 0.700 0.700 80,000 56,000 0.7000 0.531 0.547 0.554 0.531 0.531 105,384 0.5314 -4.11%
2019-11-04 0 0.730 0.700 0.730 0.730 0.730 24,000 17,520 0.7300 0.554 0.531 0.554 0.554 0.554 31,615 0.5542 -1.35%
2019-11-01 0 0.740 0.700 0.740 - - 0 0 - 0.562 0.531 0.562 - - 0 - 0.00%
2019-10-31 0 0.740 0.700 0.740 - - 0 0 - 0.562 0.531 0.562 - - 0 - 0.00%
2019-10-30 0 0.740 0.700 0.740 - - 0 0 - 0.562 0.531 0.562 - - 0 - 0.00%
2019-10-29 0 0.740 0.690 0.740 0.700 0.740 140,000 100,560 0.7183 0.562 0.524 0.562 0.531 0.562 184,423 0.5453 0.00%
2019-10-28 0 0.740 0.740 0.760 0.710 0.740 122,000 87,500 0.7172 0.562 0.562 0.577 0.539 0.562 160,711 0.5445 2.78%
2019-10-25 0 0.720 0.720 0.760 0.720 0.720 52,000 37,440 0.7200 0.547 0.547 0.577 0.547 0.547 68,500 0.5466 -1.37%
2019-10-24 0 0.730 0.730 0.760 0.730 0.730 16,000 11,680 0.7300 0.554 0.554 0.577 0.554 0.554 21,077 0.5542 -5.19%
2019-10-23 0 0.770 0.720 0.770 0.760 0.770 16,000 12,300 0.7688 0.585 0.547 0.585 0.577 0.585 21,077 0.5836 6.94%
2019-10-22 0 0.720 0.720 0.770 - - 0 0 - 0.547 0.547 0.585 - - 0 - 0.00%
2019-10-21 0 0.720 0.720 0.770 - - 0 0 - 0.547 0.547 0.585 - - 0 - 1.41%
2019-10-18 0 0.710 0.710 0.770 0.710 0.720 102,000 73,420 0.7198 0.539 0.539 0.585 0.539 0.547 134,365 0.5464 -4.05%
2019-10-17 0 0.740 0.730 0.770 - - 0 0 - 0.562 0.554 0.585 - - 0 - 0.00%
2019-10-16 0 0.740 0.730 0.770 - - 0 0 - 0.562 0.554 0.585 - - 0 - 0.00%
2019-10-15 0 0.740 0.740 0.770 - - 0 0 - 0.562 0.562 0.585 - - 0 - 1.37%
2019-10-14 0 0.730 0.730 0.770 0.730 0.740 30,000 21,940 0.7313 0.554 0.554 0.585 0.554 0.562 39,519 0.5552 -5.19%
2019-10-11 0 0.770 0.700 0.770 0.750 0.770 36,000 27,520 0.7644 0.585 0.531 0.585 0.569 0.585 47,423 0.5803 6.94%
2019-10-10 0 0.720 0.700 0.720 0.720 0.720 6,000 4,320 0.7200 0.547 0.531 0.547 0.547 0.547 7,904 0.5466 5.88%
2019-10-09 0 0.680 0.670 0.760 0.670 0.780 194,000 142,240 0.7332 0.516 0.509 0.577 0.509 0.592 255,557 0.5566 -8.11%
2019-10-08 0 0.740 0.710 0.770 0.730 0.740 118,000 87,200 0.7390 0.562 0.539 0.585 0.554 0.562 155,442 0.5610 -2.63%
2019-10-04 0 0.760 0.710 0.770 0.710 0.760 4,000 2,940 0.7350 0.577 0.539 0.585 0.539 0.577 5,269 0.5580 4.11%
2019-10-03 0 0.730 0.700 0.760 - - 0 0 - 0.554 0.531 0.577 - - 0 - 0.00%
2019-10-02 0 0.730 0.710 0.760 - - 0 0 - 0.554 0.539 0.577 - - 0 - 0.00%
2019-09-30 0 0.730 0.710 0.760 0.700 0.730 272,000 193,580 0.7117 0.554 0.539 0.577 0.531 0.554 358,307 0.5403 -1.35%
2019-09-27 0 0.740 0.730 0.770 - - 0 0 - 0.562 0.554 0.585 - - 0 - 0.00%
2019-09-26 0 0.740 0.740 0.770 0.740 0.740 244,000 180,560 0.7400 0.562 0.562 0.585 0.562 0.562 321,422 0.5618 0.00%
2019-09-25 0 0.740 0.730 0.740 0.730 0.740 58,000 42,800 0.7379 0.562 0.554 0.562 0.554 0.562 76,404 0.5602 0.00%
2019-09-24 0 0.740 0.740 0.780 0.720 0.800 148,000 111,480 0.7532 0.562 0.562 0.592 0.547 0.607 194,961 0.5718 -6.33%
2019-09-23 0 0.790 0.780 0.800 0.780 0.790 54,000 42,160 0.7807 0.600 0.592 0.607 0.592 0.600 71,134 0.5927 -2.47%
2019-09-20 0 0.810 0.790 0.810 0.810 0.810 18,000 14,580 0.8100 0.615 0.600 0.615 0.615 0.615 23,711 0.6149 0.00%
2019-09-19 0 0.810 0.790 0.820 - - 0 0 - 0.615 0.600 0.622 - - 0 - 0.00%
2019-09-18 0 0.810 0.800 0.810 0.800 0.810 114,000 92,160 0.8084 0.615 0.607 0.615 0.607 0.615 150,173 0.6137 1.25%
2019-09-17 0 0.800 0.780 0.800 0.810 0.810 34,000 27,540 0.8100 0.607 0.592 0.607 0.615 0.615 44,788 0.6149 2.56%
2019-09-16 0 0.780 0.770 0.810 0.770 0.780 66,000 51,260 0.7767 0.592 0.585 0.615 0.585 0.592 86,942 0.5896 0.00%
2019-09-13 0 0.780 0.780 0.820 0.780 0.780 4,000 3,120 0.7800 0.592 0.592 0.622 0.592 0.592 5,269 0.5921 0.00%
2019-09-12 0 0.780 0.780 0.820 0.780 0.780 80,000 62,400 0.7800 0.592 0.592 0.622 0.592 0.592 105,384 0.5921 0.00%
2019-09-11 0 0.780 0.780 0.790 0.780 0.800 56,000 44,300 0.7911 0.592 0.592 0.600 0.592 0.607 73,769 0.6005 -3.70%
2019-09-10 0 0.810 0.800 0.810 0.810 0.810 82,000 66,420 0.8100 0.615 0.607 0.615 0.615 0.615 108,019 0.6149 -3.57%
2019-09-09 0 0.840 0.780 0.840 0.800 0.840 24,000 19,900 0.8292 0.638 0.592 0.638 0.607 0.638 31,615 0.6294 5.00%
2019-09-06 0 0.800 0.790 0.800 0.790 0.800 112,000 89,400 0.7982 0.607 0.600 0.607 0.600 0.607 147,538 0.6059 0.00%
2019-09-05 0 0.800 0.790 0.800 0.800 0.840 178,000 148,880 0.8364 0.607 0.600 0.607 0.607 0.638 234,480 0.6349 -4.76%
2019-09-04 0 0.840 0.790 0.840 0.790 0.840 30,000 23,980 0.7993 0.638 0.600 0.638 0.600 0.638 39,519 0.6068 0.00%
2019-09-03 0 0.840 0.790 0.840 0.840 0.840 260,000 218,400 0.8400 0.638 0.600 0.638 0.638 0.638 342,499 0.6377 0.00%
2019-09-02 0 0.840 0.790 0.840 0.800 0.840 166,000 136,320 0.8212 0.638 0.600 0.638 0.607 0.638 218,673 0.6234 -2.33%
2019-08-30 0 0.860 0.810 0.860 - - 0 0 - 0.653 0.615 0.653 - - 0 - -2.27%
2019-08-29 0 0.880 0.830 0.880 0.820 0.880 90,000 74,720 0.8302 0.668 0.630 0.668 0.622 0.668 118,557 0.6302 4.76%
2019-08-28 0 0.840 0.810 0.860 0.820 0.840 34,000 28,160 0.8282 0.638 0.615 0.653 0.622 0.638 44,788 0.6287 6.33%
2019-08-27 0 0.790 0.790 0.810 0.770 0.810 160,000 123,600 0.7725 0.600 0.600 0.615 0.585 0.615 210,769 0.5864 -1.25%
2019-08-26 0 0.800 0.800 0.810 0.780 0.800 62,000 48,960 0.7897 0.607 0.607 0.615 0.592 0.607 81,673 0.5995 -4.76%
2019-08-23 0 0.840 0.830 0.850 0.770 0.840 246,000 201,540 0.8193 0.638 0.630 0.645 0.585 0.638 324,057 0.6219 1.20%
2019-08-22 0 0.830 0.770 0.830 0.820 0.840 84,000 69,800 0.8310 0.630 0.585 0.630 0.622 0.638 110,654 0.6308 0.00%
2019-08-21 0 0.830 0.760 0.830 0.820 0.830 110,000 91,000 0.8273 0.630 0.577 0.630 0.622 0.630 144,903 0.6280 2.47%
2019-08-20 0 0.810 0.760 0.810 0.800 0.820 90,000 72,640 0.8071 0.615 0.577 0.615 0.607 0.622 118,557 0.6127 1.25%
2019-08-19 0 0.800 0.770 0.800 0.780 0.800 204,000 163,000 0.7990 0.607 0.585 0.607 0.592 0.607 268,730 0.6066 -3.61%
2019-08-16 0 0.830 0.750 0.830 0.820 0.830 56,000 46,280 0.8264 0.630 0.569 0.630 0.622 0.630 73,769 0.6274 1.22%
2019-08-15 0 0.820 0.760 0.830 - - 0 0 - 0.622 0.577 0.630 - - 0 - -1.20%
2019-08-14 0 0.830 0.760 0.830 - - 0 0 - 0.630 0.577 0.630 - - 0 - 0.00%
2019-08-13 0 0.830 0.760 0.830 - - 0 0 - 0.630 0.577 0.630 - - 0 - -1.19%
2019-08-12 0 0.840 0.800 0.840 - - 0 0 - 0.638 0.607 0.638 - - 0 - 0.00%
2019-08-09 0 0.840 0.840 0.860 0.820 0.840 56,000 46,200 0.8250 0.638 0.638 0.653 0.622 0.638 73,769 0.6263 5.00%
2019-08-08 0 0.800 0.730 0.820 - - 0 0 - 0.607 0.554 0.622 - - 0 - 0.00%
2019-08-07 0 0.800 0.710 0.800 0.800 0.800 20,000 16,000 0.8000 0.607 0.539 0.607 0.607 0.607 26,346 0.6073 5.26%
2019-08-06 0 0.760 0.710 0.760 0.690 0.770 104,000 78,140 0.7513 0.577 0.539 0.577 0.524 0.585 137,000 0.5704 -1.30%
2019-08-05 0 0.770 0.750 0.770 0.770 0.770 2,000 1,540 0.7700 0.585 0.569 0.585 0.585 0.585 2,635 0.5845 -1.28%
2019-08-02 0 0.780 0.780 0.860 0.780 0.800 40,000 31,900 0.7975 0.592 0.592 0.653 0.592 0.607 52,692 0.6054 -3.70%
2019-08-01 0 0.810 0.810 0.830 0.810 0.840 30,000 24,420 0.8140 0.615 0.615 0.630 0.615 0.638 39,519 0.6179 -3.57%
2019-07-31 0 0.840 0.810 0.850 - - 0 0 - 0.638 0.615 0.645 - - 0 - 0.00%
2019-07-30 0 0.840 0.810 0.840 0.860 0.860 100,000 86,000 0.8600 0.638 0.615 0.638 0.653 0.653 131,730 0.6528 0.00%
2019-07-29 0 0.840 0.810 0.840 - - 0 0 - 0.638 0.615 0.638 - - 0 - 0.00%
2019-07-26 0 0.840 0.800 0.840 0.840 0.840 128,000 107,520 0.8400 0.638 0.607 0.638 0.638 0.638 168,615 0.6377 0.00%
2019-07-25 0 0.840 0.810 0.840 0.840 0.840 34,000 28,560 0.8400 0.638 0.615 0.638 0.638 0.638 44,788 0.6377 -1.18%
2019-07-24 0 0.850 0.810 0.850 0.790 0.860 182,000 154,040 0.8464 0.645 0.615 0.645 0.600 0.653 239,749 0.6425 1.19%
2019-07-23 0 0.840 0.820 0.840 0.800 0.840 78,000 62,560 0.8021 0.638 0.622 0.638 0.607 0.638 102,750 0.6089 5.00%
2019-07-22 0 0.800 0.790 0.800 - - 0 0 - 0.607 0.600 0.607 - - 0 - 0.00%
2019-07-19 0 0.800 0.780 0.800 0.790 0.800 288,000 228,500 0.7934 0.607 0.592 0.607 0.600 0.607 379,384 0.6023 0.00%
2019-07-18 0 0.800 0.780 0.800 0.780 0.870 200,000 160,280 0.8014 0.607 0.592 0.607 0.592 0.660 263,461 0.6084 -3.61%
2019-07-17 0 0.830 0.800 0.840 0.830 0.830 68,000 56,440 0.8300 0.630 0.607 0.638 0.630 0.630 89,577 0.6301 1.22%
2019-07-16 0 0.820 0.820 0.840 0.790 0.800 80,000 63,980 0.7998 0.622 0.622 0.638 0.600 0.607 105,384 0.6071 0.00%
2019-07-15 0 0.820 0.820 0.830 0.790 0.850 42,000 33,740 0.8033 0.622 0.622 0.630 0.600 0.645 55,327 0.6098 -1.20%
2019-07-12 0 0.830 0.800 0.840 0.800 0.880 546,000 461,680 0.8456 0.630 0.607 0.638 0.607 0.668 719,248 0.6419 0.00%
2019-07-11 0 0.830 0.750 0.830 0.800 0.880 20,000 17,000 0.8500 0.630 0.569 0.630 0.607 0.668 26,346 0.6453 6.41%
2019-07-10 0 0.780 0.760 0.790 0.750 0.780 6,000 4,560 0.7600 0.592 0.577 0.600 0.569 0.592 7,904 0.5769 1.30%
2019-07-09 0 0.770 0.730 0.780 0.710 0.780 30,000 22,240 0.7413 0.585 0.554 0.592 0.539 0.592 39,519 0.5628 -1.28%
2019-07-08 0 0.780 0.710 0.780 0.780 0.780 30,000 23,400 0.7800 0.592 0.539 0.592 0.592 0.592 39,519 0.5921 0.00%
2019-07-05 0 0.780 0.720 0.780 0.760 0.790 208,001 161,500 0.7764 0.592 0.547 0.592 0.577 0.600 274,001 0.5894 4.00%
2019-07-04 0 0.750 0.730 0.750 0.710 0.750 318,000 234,320 0.7369 0.569 0.554 0.569 0.539 0.569 418,903 0.5594 7.14%
2019-07-03 0 0.700 0.700 0.720 0.700 0.700 30,000 21,000 0.7000 0.531 0.531 0.547 0.531 0.531 39,519 0.5314 1.45%
2019-07-02 0 0.690 0.670 0.710 - - 0 0 - 0.524 0.509 0.539 - - 0 - 0.00%
2019-06-28 0 0.690 0.650 0.710 0.690 0.690 140,000 96,600 0.6900 0.524 0.493 0.539 0.524 0.524 184,423 0.5238 0.00%
2019-06-27 0 0.690 0.660 0.690 0.700 0.700 50,000 35,000 0.7000 0.524 0.501 0.524 0.531 0.531 65,865 0.5314 6.15%
2019-06-26 0 0.650 0.650 0.700 0.640 0.650 16,000 10,340 0.6463 0.493 0.493 0.531 0.486 0.493 21,077 0.4906 1.56%
2019-06-25 0 0.640 0.610 0.650 - - 0 0 - 0.486 0.463 0.493 - - 0 - 0.00%
2019-06-24 0 0.640 0.640 0.700 - - 0 0 - 0.486 0.486 0.531 - - 0 - 1.59%
2019-06-21 0 0.630 0.620 0.670 0.630 0.630 110,000 70,300 0.6391 0.478 0.471 0.509 0.478 0.478 144,903 0.4852 -1.56%
2019-06-20 0 0.640 0.610 0.680 0.640 0.650 52,000 33,440 0.6431 0.486 0.463 0.516 0.486 0.493 68,500 0.4882 0.00%
2019-06-19 0 0.640 0.640 0.700 0.640 0.640 2,000 1,280 0.6400 0.486 0.486 0.531 0.486 0.486 2,635 0.4858 -5.88%
2019-06-18 0 0.680 0.630 0.680 - - 0 0 - 0.516 0.478 0.516 - - 0 - 0.00%
2019-06-17 0 0.680 0.640 0.680 - - 0 0 - 0.516 0.486 0.516 - - 0 - 0.00%
2019-06-14 0 0.680 0.620 0.680 - - 0 0 - 0.516 0.471 0.516 - - 0 - 0.00%
2019-06-13 0 0.680 0.620 0.680 0.680 0.680 8,000 5,440 0.6800 0.516 0.471 0.516 0.516 0.516 10,538 0.5162 6.25%
2019-06-12 0 0.640 0.640 0.680 - - 0 0 - 0.486 0.486 0.516 - - 0 - 0.79%
2019-06-11 0 0.670 0.670 0.680 0.660 0.670 58,000 38,500 0.6638 0.482 0.482 0.489 0.475 0.482 80,615 0.4776 3.08%
2019-06-10 0 0.650 0.650 0.660 0.630 0.650 50,000 31,980 0.6396 0.468 0.468 0.475 0.453 0.468 69,496 0.4602 4.84%
2019-06-06 0 0.620 0.620 0.630 0.600 0.610 50,000 30,400 0.6080 0.446 0.446 0.453 0.432 0.439 69,496 0.4374 0.00%
2019-06-05 0 0.620 0.620 0.630 0.600 0.630 88,000 54,000 0.6136 0.446 0.446 0.453 0.432 0.453 122,312 0.4415 -1.59%
2019-06-04 0 0.630 0.600 0.650 0.630 0.630 216,000 136,080 0.6300 0.453 0.432 0.468 0.453 0.453 300,221 0.4533 0.00%
2019-06-03 0 0.630 0.590 0.630 0.600 0.630 104,000 62,520 0.6012 0.453 0.424 0.453 0.432 0.453 144,551 0.4325 5.00%
2019-05-31 0 0.600 0.570 0.600 0.600 0.630 494,000 303,140 0.6136 0.432 0.410 0.432 0.432 0.453 686,616 0.4415 0.00%
2019-05-30 0 0.600 0.570 0.600 0.600 0.600 56,000 33,600 0.6000 0.432 0.410 0.432 0.432 0.432 77,835 0.4317 1.69%
2019-05-29 0 0.590 0.580 0.600 0.590 0.590 28,000 16,520 0.5900 0.424 0.417 0.432 0.424 0.424 38,918 0.4245 -1.67%
2019-05-28 0 0.600 0.580 0.600 - - 0 0 - 0.432 0.417 0.432 - - 0 - 0.00%
2019-05-27 0 0.600 0.580 0.600 - - 0 0 - 0.432 0.417 0.432 - - 0 - -1.64%
2019-05-24 0 0.610 0.590 0.610 0.600 0.620 378,000 230,060 0.6086 0.439 0.424 0.439 0.432 0.446 525,387 0.4379 1.67%
2019-05-23 0 0.600 0.590 0.600 0.600 0.640 416,000 253,900 0.6103 0.432 0.424 0.432 0.432 0.460 578,203 0.4391 -10.45%
2019-05-22 0 0.670 0.660 0.670 0.670 0.670 90,000 60,300 0.6700 0.482 0.475 0.482 0.482 0.482 125,092 0.4820 -4.29%
2019-05-21 0 0.700 0.650 0.700 - - 0 0 - 0.504 0.468 0.504 - - 0 - 0.00%
2019-05-20 0 0.700 0.660 0.700 - - 0 0 - 0.504 0.475 0.504 - - 0 - 0.00%
2019-05-17 0 0.700 0.650 0.730 0.660 0.700 14,000 9,400 0.6714 0.504 0.468 0.525 0.475 0.504 19,459 0.4831 1.45%
2019-05-16 0 0.690 0.660 0.720 0.690 0.690 10,000 6,900 0.6900 0.496 0.475 0.518 0.496 0.496 13,899 0.4964 0.00%
2019-05-15 0 0.690 0.650 0.690 - - 0 0 - 0.496 0.468 0.496 - - 0 - 0.00%
2019-05-14 0 0.690 0.650 0.720 - - 0 0 - 0.496 0.468 0.518 - - 0 - 0.00%
2019-05-10 0 0.690 0.660 0.720 - - 1 0 - 0.496 0.475 0.518 - - 1 - 0.00%
2019-05-09 0 0.690 0.640 0.720 - - 0 0 - 0.496 0.460 0.518 - - 0 - 0.00%
2019-05-08 0 0.690 0.660 0.720 - - 0 0 - 0.496 0.475 0.518 - - 0 - 0.00%
2019-05-07 0 0.690 0.690 0.700 0.690 0.690 38,000 26,220 0.6900 0.496 0.496 0.504 0.496 0.496 52,817 0.4964 -2.82%
2019-05-06 0 0.710 0.660 0.710 0.600 0.710 86,000 57,800 0.6721 0.511 0.475 0.511 0.432 0.511 119,532 0.4836 0.00%
2019-05-03 0 0.710 0.710 0.740 0.710 0.720 116,000 82,720 0.7131 0.511 0.511 0.532 0.511 0.518 161,230 0.5131 -4.05%
2019-05-02 0 0.740 0.710 0.740 0.710 0.740 108,000 76,740 0.7106 0.532 0.511 0.532 0.511 0.532 150,110 0.5112 1.37%
2019-04-30 0 0.730 0.710 0.750 - - 0 0 - 0.525 0.511 0.540 - - 0 - 0.00%
2019-04-29 0 0.730 0.710 0.750 - - 0 0 - 0.525 0.511 0.540 - - 0 - 0.00%
2019-04-26 0 0.730 0.700 0.740 0.730 0.740 4,000 2,940 0.7350 0.525 0.504 0.532 0.525 0.532 5,560 0.5288 -1.35%
2019-04-25 0 0.740 0.710 0.740 0.720 0.750 12,000 8,700 0.7250 0.532 0.511 0.532 0.518 0.540 16,679 0.5216 2.78%
2019-04-24 0 0.720 0.700 0.720 0.720 0.740 32,000 23,560 0.7363 0.518 0.504 0.518 0.518 0.532 44,477 0.5297 0.00%
2019-04-23 0 0.720 0.720 0.740 0.700 0.720 26,000 18,540 0.7131 0.518 0.518 0.532 0.504 0.518 36,138 0.5130 0.00%
2019-04-18 0 0.720 0.720 0.740 0.720 0.720 24,000 17,280 0.7200 0.518 0.518 0.532 0.518 0.518 33,358 0.5180 -2.70%
2019-04-17 0 0.740 0.720 0.740 - - 136 92 0.6765 0.532 0.518 0.532 - - 189 0.4867 0.00%
2019-04-16 0 0.740 0.720 0.740 0.690 0.750 256,000 182,760 0.7139 0.532 0.518 0.532 0.496 0.540 355,817 0.5136 5.71%
2019-04-15 0 0.700 0.700 0.730 0.700 0.730 272,000 195,400 0.7184 0.504 0.504 0.525 0.504 0.525 378,056 0.5169 -9.09%
2019-04-12 0 0.770 0.730 0.780 - - 0 0 - 0.554 0.525 0.561 - - 0 - 0.00%
2019-04-11 0 0.770 0.750 0.770 0.730 0.770 102,000 74,720 0.7325 0.554 0.540 0.554 0.525 0.554 141,771 0.5270 4.05%
2019-04-10 0 0.740 0.740 0.750 0.740 0.770 192,000 142,560 0.7425 0.532 0.532 0.540 0.532 0.554 266,863 0.5342 -3.90%
2019-04-09 0 0.770 0.750 0.780 0.770 0.780 46,000 35,640 0.7748 0.554 0.540 0.561 0.554 0.561 63,936 0.5574 2.67%
2019-04-08 0 0.750 0.740 0.780 0.740 0.800 266,000 201,080 0.7559 0.540 0.532 0.561 0.532 0.576 369,717 0.5439 -5.06%
2019-04-04 0 0.790 0.790 0.800 0.740 0.800 168,000 126,440 0.7526 0.568 0.568 0.576 0.532 0.576 233,505 0.5415 6.76%
2019-04-03 0 0.740 0.730 0.740 0.700 0.740 68,000 47,860 0.7038 0.532 0.525 0.532 0.504 0.532 94,514 0.5064 2.78%
2019-04-02 0 0.720 0.700 0.720 0.720 0.720 14,000 10,080 0.7200 0.518 0.504 0.518 0.518 0.518 19,459 0.5180 1.41%
2019-04-01 0 0.710 0.700 0.750 0.710 0.750 558,000 409,800 0.7344 0.511 0.504 0.540 0.511 0.540 775,571 0.5284 -4.05%
2019-03-29 0 0.740 0.720 0.750 0.720 0.750 820,000 602,000 0.7341 0.532 0.518 0.540 0.518 0.540 1,139,728 0.5282 1.37%
2019-03-28 0 0.730 0.730 0.750 0.730 0.730 62,000 45,260 0.7300 0.525 0.525 0.540 0.525 0.525 86,175 0.5252 0.00%
2019-03-27 0 0.730 0.730 0.740 0.730 0.750 292,199 215,455 0.7374 0.525 0.525 0.532 0.525 0.540 406,131 0.5305 -2.67%
2019-03-26 0 0.750 0.710 0.750 0.750 0.750 32,000 24,000 0.7500 0.540 0.511 0.540 0.540 0.540 44,477 0.5396 0.00%
2019-03-25 0 0.750 0.720 0.750 0.720 0.750 84,000 60,540 0.7207 0.540 0.518 0.540 0.518 0.540 116,753 0.5185 2.74%
2019-03-22 0 0.730 0.730 0.740 0.710 0.730 40,000 28,800 0.7200 0.525 0.525 0.532 0.511 0.525 55,596 0.5180 -1.35%
2019-03-21 0 0.740 0.710 0.740 - - 0 0 - 0.532 0.511 0.532 - - 0 - 0.00%
2019-03-20 0 0.740 0.710 0.740 0.700 0.740 58,000 42,660 0.7355 0.532 0.511 0.532 0.504 0.532 80,615 0.5292 1.37%
2019-03-19 0 0.730 0.710 0.730 0.700 0.730 130,000 91,280 0.7022 0.525 0.511 0.525 0.504 0.525 180,689 0.5052 2.82%
2019-03-18 0 0.710 0.700 0.720 0.710 0.730 636,000 455,500 0.7162 0.511 0.504 0.518 0.511 0.525 883,984 0.5153 0.00%
2019-03-15 0 0.710 0.710 0.720 0.710 0.720 76,000 54,500 0.7171 0.511 0.511 0.518 0.511 0.518 105,633 0.5159 -1.39%
2019-03-14 0 0.720 0.700 0.730 0.700 0.720 84,000 59,460 0.7079 0.518 0.504 0.525 0.504 0.518 116,753 0.5093 -2.70%
2019-03-13 0 0.740 0.710 0.740 - - 0 0 - 0.532 0.511 0.532 - - 0 - 0.00%
2019-03-12 0 0.740 0.710 0.750 0.710 0.740 166,000 118,080 0.7113 0.532 0.511 0.540 0.511 0.532 230,725 0.5118 0.00%
2019-03-11 0 0.740 0.710 0.750 0.700 0.740 28,000 20,000 0.7143 0.532 0.511 0.540 0.504 0.532 38,918 0.5139 4.23%
2019-03-08 0 0.710 0.680 0.710 0.700 0.720 26,000 18,300 0.7038 0.511 0.489 0.511 0.504 0.518 36,138 0.5064 -1.39%
2019-03-07 0 0.720 0.690 0.740 0.700 0.720 234,000 164,400 0.7026 0.518 0.496 0.532 0.504 0.518 325,239 0.5055 2.86%
2019-03-06 0 0.700 0.680 0.700 0.660 0.700 450,000 301,440 0.6699 0.504 0.489 0.504 0.475 0.504 625,460 0.4819 1.45%
2019-03-05 0 0.690 0.680 0.700 0.690 0.700 92,000 63,940 0.6950 0.496 0.489 0.504 0.496 0.504 127,872 0.5000 -1.43%
2019-03-04 0 0.700 0.690 0.700 0.690 0.750 346,000 242,300 0.7003 0.504 0.496 0.504 0.496 0.540 480,909 0.5038 0.00%
2019-03-01 0 0.700 0.700 0.710 0.680 0.700 156,000 108,140 0.6932 0.504 0.504 0.511 0.489 0.504 216,826 0.4987 1.45%
2019-02-28 0 0.690 0.670 0.690 0.680 0.690 102,000 69,500 0.6814 0.496 0.482 0.496 0.489 0.496 141,771 0.4902 4.55%
2019-02-27 0 0.660 0.660 0.680 0.650 0.670 774,000 509,720 0.6586 0.475 0.475 0.489 0.468 0.482 1,075,792 0.4738 -1.49%
2019-02-26 0 0.670 0.670 0.680 0.670 0.690 258,000 175,360 0.6797 0.482 0.482 0.489 0.482 0.496 358,597 0.4890 -4.29%
2019-02-25 0 0.700 0.680 0.700 0.670 0.700 682,000 458,980 0.6730 0.504 0.489 0.504 0.482 0.504 947,920 0.4842 -1.41%
2019-02-22 0 0.710 0.690 0.710 0.690 0.710 14,000 9,740 0.6957 0.511 0.496 0.511 0.496 0.511 19,459 0.5005 0.00%
2019-02-21 0 0.710 0.690 0.710 - - 0 0 - 0.511 0.496 0.511 - - 0 - 0.00%
2019-02-20 0 0.710 0.680 0.710 0.700 0.720 26,000 18,280 0.7031 0.511 0.489 0.511 0.504 0.518 36,138 0.5058 1.43%
2019-02-19 0 0.700 0.680 0.700 0.680 0.720 190,000 130,800 0.6884 0.504 0.489 0.504 0.489 0.518 264,083 0.4953 -2.78%
2019-02-18 0 0.720 0.680 0.740 - - 0 0 - 0.518 0.489 0.532 - - 0 - 0.00%
2019-02-15 0 0.720 0.670 0.740 0.710 0.720 112,000 80,580 0.7195 0.518 0.482 0.532 0.511 0.518 155,670 0.5176 0.00%
2019-02-14 0 0.720 0.690 0.740 - - 0 0 - 0.518 0.496 0.532 - - 0 - 0.00%
2019-02-13 0 0.720 0.710 0.740 0.690 0.720 8,000 5,580 0.6975 0.518 0.511 0.532 0.496 0.518 11,119 0.5018 0.00%
2019-02-12 0 0.720 0.690 0.740 0.680 0.730 110,000 78,980 0.7180 0.518 0.496 0.532 0.489 0.525 152,890 0.5166 0.00%
2019-02-11 0 0.720 0.680 0.720 0.710 0.720 146,000 104,240 0.7140 0.518 0.489 0.518 0.511 0.518 202,927 0.5137 5.88%
2019-02-08 0 0.680 0.680 0.710 - - 0 0 - 0.489 0.489 0.511 - - 0 - 1.49%
2019-02-04 0 0.670 0.670 0.700 0.660 0.660 10,000 6,600 0.6600 0.482 0.482 0.504 0.475 0.475 13,899 0.4749 -4.29%
2019-02-01 0 0.700 0.680 0.700 - - 0 0 - 0.504 0.489 0.504 - - 0 - 0.00%
2019-01-31 0 0.700 0.670 0.700 0.710 0.710 40,000 28,400 0.7100 0.504 0.482 0.504 0.511 0.511 55,596 0.5108 4.48%
2019-01-30 0 0.670 0.650 0.670 0.660 0.670 13,700 9,091 0.6636 0.482 0.468 0.482 0.475 0.482 19,042 0.4774 -1.47%
2019-01-29 0 0.680 0.680 0.700 0.670 0.700 52,000 35,720 0.6869 0.489 0.489 0.504 0.482 0.504 72,275 0.4942 -4.23%
2019-01-28 0 0.710 0.680 0.720 0.680 0.710 10,000 6,920 0.6920 0.511 0.489 0.518 0.489 0.511 13,899 0.4979 1.43%
2019-01-25 0 0.700 0.680 0.700 0.680 0.700 12,000 8,200 0.6833 0.504 0.489 0.504 0.489 0.504 16,679 0.4916 2.94%
2019-01-24 0 0.680 0.680 0.700 0.680 0.710 206,000 145,420 0.7059 0.489 0.489 0.504 0.489 0.511 286,322 0.5079 -1.45%
2019-01-23 0 0.690 0.660 0.690 0.620 0.700 96,006 64,884 0.6758 0.496 0.475 0.496 0.446 0.504 133,440 0.4862 11.29%
2019-01-22 0 0.620 0.590 0.620 - - 0 0 - 0.446 0.424 0.446 - - 0 - 0.00%
2019-01-21 0 0.620 0.600 0.620 0.600 0.620 22,000 13,240 0.6018 0.446 0.432 0.446 0.432 0.446 30,578 0.4330 -3.12%
2019-01-18 0 0.640 0.580 0.650 0.560 0.640 128,000 74,040 0.5784 0.460 0.417 0.468 0.403 0.460 177,909 0.4162 8.47%
2019-01-17 0 0.590 0.590 0.650 0.560 0.590 78,000 45,240 0.5800 0.424 0.424 0.468 0.403 0.424 108,413 0.4173 -3.28%
2019-01-16 0 0.610 0.590 0.610 0.590 0.620 134,000 80,300 0.5993 0.439 0.424 0.439 0.424 0.446 186,248 0.4311 -1.61%
2019-01-15 0 0.620 0.590 0.620 - - 0 0 - 0.446 0.424 0.446 - - 0 - 0.00%
2019-01-14 0 0.620 0.590 0.620 - - 0 0 - 0.446 0.424 0.446 - - 0 - 0.00%
2019-01-11 0 0.620 0.600 0.620 - - 0 0 - 0.446 0.432 0.446 - - 0 - 0.00%
2019-01-10 0 0.620 0.600 0.620 0.620 0.620 14,000 8,680 0.6200 0.446 0.432 0.446 0.446 0.446 19,459 0.4461 0.00%
2019-01-09 0 0.620 0.580 0.620 - - 0 0 - 0.446 0.417 0.446 - - 0 - 0.00%
2019-01-08 0 0.620 0.590 0.630 0.600 0.630 10,000 6,100 0.6100 0.446 0.424 0.453 0.432 0.453 13,899 0.4389 6.90%
2019-01-07 0 0.580 0.580 0.630 0.560 0.580 1,008,000 564,680 0.5602 0.417 0.417 0.453 0.403 0.417 1,401,031 0.4030 0.00%
2019-01-04 0 0.580 0.580 0.610 0.580 0.590 66,000 38,460 0.5827 0.417 0.417 0.439 0.417 0.424 91,734 0.4193 -7.94%
2019-01-03 0 0.630 0.580 0.640 - - 0 0 - 0.453 0.417 0.460 - - 0 - 0.00%
2019-01-02 0 0.630 0.580 0.630 0.630 0.630 2,000 1,260 0.6300 0.453 0.417 0.453 0.453 0.453 2,780 0.4533 -1.56%
2018-12-31 0 0.640 0.580 0.640 - - 0 0 - 0.460 0.417 0.460 - - 0 - 0.00%
2018-12-28 0 0.640 0.580 0.640 - - 0 0 - 0.460 0.417 0.460 - - 0 - 0.00%
2018-12-27 0 0.640 0.600 0.640 - - 0 0 - 0.460 0.432 0.460 - - 0 - -1.54%
2018-12-24 0 0.650 0.600 0.660 0.650 0.650 2,000 1,300 0.6500 0.468 0.432 0.475 0.468 0.468 2,780 0.4677 -2.99%
2018-12-21 0 0.670 0.600 0.670 0.560 0.670 332,000 204,640 0.6164 0.482 0.432 0.482 0.403 0.482 461,451 0.4435 11.67%
2018-12-20 0 0.600 0.580 0.600 - - 0 0 - 0.432 0.417 0.432 - - 0 - 0.00%
2018-12-19 0 0.600 0.580 0.620 0.600 0.600 300,000 180,000 0.6000 0.432 0.417 0.446 0.432 0.432 416,974 0.4317 0.00%
2018-12-18 0 0.600 0.600 0.620 0.580 0.580 2,000 1,160 0.5800 0.432 0.432 0.446 0.417 0.417 2,780 0.4173 0.00%
2018-12-17 0 0.600 0.600 0.620 0.600 0.600 36,000 21,600 0.6000 0.432 0.432 0.446 0.432 0.432 50,037 0.4317 0.00%
2018-12-14 0 0.600 0.580 0.610 0.600 0.610 42,000 25,500 0.6071 0.432 0.417 0.439 0.432 0.439 58,376 0.4368 -6.25%
2018-12-13 0 0.640 0.640 0.650 0.640 0.640 8,000 5,120 0.6400 0.460 0.460 0.468 0.460 0.460 11,119 0.4605 1.59%
2018-12-12 0 0.630 0.630 0.640 0.590 0.640 900,000 563,140 0.6257 0.453 0.453 0.460 0.424 0.460 1,250,921 0.4502 6.78%
2018-12-11 0 0.590 0.580 0.600 - - 0 0 - 0.424 0.417 0.432 - - 0 - 0.00%
2018-12-10 0 0.590 0.580 0.620 0.590 0.590 20,000 11,800 0.5900 0.424 0.417 0.446 0.424 0.424 27,798 0.4245 0.00%
2018-12-07 0 0.590 0.580 0.610 0.590 0.610 18,000 10,720 0.5956 0.424 0.417 0.439 0.424 0.439 25,018 0.4285 -3.28%
2018-12-06 0 0.610 0.600 0.630 - - 0 0 - 0.439 0.432 0.453 - - 0 - 0.00%
2018-12-05 0 0.610 0.600 0.650 - - 0 0 - 0.439 0.432 0.468 - - 0 - 0.00%
2018-12-04 0 0.610 0.600 0.640 0.600 0.650 584,000 353,840 0.6059 0.439 0.432 0.460 0.432 0.468 811,708 0.4359 -3.17%
2018-12-03 0 0.630 0.630 0.640 0.630 0.630 58,000 36,540 0.6300 0.453 0.453 0.460 0.453 0.453 80,615 0.4533 -1.56%
2018-11-30 0 0.640 0.580 0.640 - - 0 0 - 0.460 0.417 0.460 - - 0 - 0.00%
2018-11-29 0 0.640 0.580 0.640 - - 0 0 - 0.460 0.417 0.460 - - 0 - 0.00%
2018-11-28 0 0.640 0.580 0.640 - - 0 0 - 0.460 0.417 0.460 - - 0 - -1.54%
2018-11-27 0 0.650 0.590 0.650 0.570 0.650 152,000 89,940 0.5917 0.468 0.424 0.468 0.410 0.468 211,267 0.4257 4.84%
2018-11-26 0 0.620 0.570 0.660 - - 0 0 - 0.446 0.410 0.475 - - 0 - 0.00%
2018-11-23 0 0.620 0.570 0.640 - - 0 0 - 0.446 0.410 0.460 - - 0 - 0.00%
2018-11-22 0 0.620 0.580 0.650 - - 0 0 - 0.446 0.417 0.468 - - 0 - 0.00%
2018-11-21 0 0.620 0.580 0.630 - - 0 0 - 0.446 0.417 0.453 - - 0 - 0.00%
2018-11-20 0 0.620 0.580 0.640 - - 0 0 - 0.446 0.417 0.460 - - 0 - 0.00%
2018-11-19 0 0.620 0.590 0.650 - - 0 0 - 0.446 0.424 0.468 - - 0 - 0.00%
2018-11-16 0 0.620 0.580 0.640 0.600 0.620 140,000 86,200 0.6157 0.446 0.417 0.460 0.432 0.446 194,588 0.4430 5.08%
2018-11-15 0 0.590 0.590 0.660 0.580 0.620 748,000 448,120 0.5991 0.424 0.424 0.475 0.417 0.446 1,039,654 0.4310 -1.67%
2018-11-14 0 0.600 0.600 0.680 0.580 0.700 6,000 3,740 0.6233 0.432 0.432 0.489 0.417 0.504 8,339 0.4485 -4.76%
2018-11-13 0 0.630 0.600 0.700 - - 0 0 - 0.453 0.432 0.504 - - 0 - 0.00%
2018-11-12 0 0.630 0.650 0.670 0.630 0.630 10,000 6,300 0.6300 0.453 0.468 0.482 0.453 0.453 13,899 0.4533 -3.08%
2018-11-09 0 0.650 0.570 0.650 - - 0 0 - 0.468 0.410 0.468 - - 0 - 0.00%
2018-11-08 0 0.650 0.590 0.670 - - 0 0 - 0.468 0.424 0.482 - - 0 - 0.00%
2018-11-07 0 0.650 0.590 0.650 - - 0 0 - 0.468 0.424 0.468 - - 0 - 0.00%
2018-11-06 0 0.650 0.570 0.650 0.690 0.690 6,000 4,140 0.6900 0.468 0.410 0.468 0.496 0.496 8,339 0.4964 1.56%
2018-11-05 0 0.640 0.600 0.650 - - 0 0 - 0.460 0.432 0.468 - - 0 - 0.00%
2018-11-02 0 0.640 0.600 0.640 0.650 0.650 100,000 65,000 0.6500 0.460 0.432 0.460 0.468 0.468 138,991 0.4677 3.23%
2018-11-01 0 0.620 0.570 0.620 0.630 0.630 50,000 31,500 0.6300 0.446 0.410 0.446 0.453 0.453 69,496 0.4533 0.00%
2018-10-31 0 0.620 0.620 0.630 0.600 0.610 12,000 7,300 0.6083 0.446 0.446 0.453 0.432 0.439 16,679 0.4377 3.33%
2018-10-30 0 0.600 0.580 0.600 0.590 0.600 26,000 15,500 0.5962 0.432 0.417 0.432 0.424 0.432 36,138 0.4289 0.00%
2018-10-29 0 0.600 0.590 0.600 - - 0 0 - 0.432 0.424 0.432 - - 0 - 0.00%
2018-10-26 0 0.600 0.590 0.650 0.600 0.600 176,000 105,600 0.6000 0.432 0.424 0.468 0.432 0.432 244,624 0.4317 0.00%
2018-10-25 0 0.600 0.580 0.650 0.600 0.610 92,000 55,900 0.6076 0.432 0.417 0.468 0.432 0.439 127,872 0.4372 -1.64%
2018-10-24 0 0.610 0.610 0.690 - - 0 0 - 0.439 0.439 0.496 - - 0 - 0.00%
2018-10-23 0 0.610 0.610 0.650 - - 0 0 - 0.439 0.439 0.468 - - 0 - 0.00%
2018-10-22 0 0.610 0.600 0.630 0.610 0.620 112,000 68,440 0.6111 0.439 0.432 0.453 0.439 0.446 155,670 0.4396 -3.17%
2018-10-19 0 0.630 0.610 0.660 - - 0 0 - 0.453 0.439 0.475 - - 0 - 0.00%
2018-10-18 0 0.630 0.630 0.700 0.600 0.630 26,000 15,920 0.6123 0.453 0.453 0.504 0.432 0.453 36,138 0.4405 -4.55%
2018-10-16 0 0.660 0.660 0.700 - - 0 0 - 0.475 0.475 0.504 - - 0 - 0.00%
2018-10-15 0 0.660 0.660 0.700 0.600 0.650 412,000 257,320 0.6246 0.475 0.475 0.504 0.432 0.468 572,644 0.4494 0.00%
2018-10-12 0 0.660 0.660 0.750 0.650 0.660 80,000 52,200 0.6525 0.475 0.475 0.540 0.468 0.475 111,193 0.4695 0.00%
2018-10-11 0 0.660 0.660 0.700 0.650 0.660 42,000 27,600 0.6571 0.475 0.475 0.504 0.468 0.475 58,376 0.4728 -5.71%
2018-10-10 0 0.700 0.700 0.740 0.700 0.710 116,000 81,220 0.7002 0.504 0.504 0.532 0.504 0.511 161,230 0.5038 -2.78%
2018-10-09 0 0.720 0.710 0.760 0.720 0.760 162,000 118,640 0.7323 0.518 0.511 0.547 0.518 0.547 225,166 0.5269 -5.26%
2018-10-08 0 0.760 0.720 0.760 - - 0 0 - 0.547 0.518 0.547 - - 0 - -1.30%
2018-10-05 0 0.770 0.720 0.770 - - 0 0 - 0.554 0.518 0.554 - - 0 - 0.00%
2018-10-04 0 0.770 0.720 0.770 - - 0 0 - 0.554 0.518 0.554 - - 0 - 0.00%
2018-10-03 0 0.770 0.720 0.770 0.770 0.780 26,000 20,160 0.7754 0.554 0.518 0.554 0.554 0.561 36,138 0.5579 6.94%
2018-10-02 0 0.720 0.710 0.730 0.720 0.720 6,000 4,320 0.7200 0.518 0.511 0.525 0.518 0.518 8,339 0.5180 -1.37%
2018-09-28 0 0.730 0.730 0.770 0.730 0.770 116,000 87,720 0.7562 0.525 0.525 0.554 0.525 0.554 161,230 0.5441 -2.67%
2018-09-27 0 0.750 0.720 0.780 0.750 0.750 20,000 15,000 0.7500 0.540 0.518 0.561 0.540 0.540 27,798 0.5396 2.74%
2018-09-26 0 0.730 0.730 0.780 - - 0 0 - 0.525 0.525 0.561 - - 0 - 1.39%
2018-09-24 0 0.720 0.710 0.770 - - 0 0 - 0.518 0.511 0.554 - - 0 - 0.00%
2018-09-21 0 0.720 0.720 0.780 - - 0 0 - 0.518 0.518 0.561 - - 0 - 0.00%
2018-09-20 0 0.720 0.720 0.770 0.710 0.740 92,000 66,160 0.7191 0.518 0.518 0.554 0.511 0.532 127,872 0.5174 -5.26%
2018-09-19 0 0.760 0.730 0.790 0.720 0.760 4,000 2,960 0.7400 0.547 0.525 0.568 0.518 0.547 5,560 0.5324 2.70%
2018-09-18 0 0.740 0.740 0.790 0.740 0.740 42,000 31,080 0.7400 0.532 0.532 0.568 0.532 0.532 58,376 0.5324 -1.33%
2018-09-17 0 0.750 0.730 0.770 0.750 0.750 10,000 7,500 0.7500 0.540 0.525 0.554 0.540 0.540 13,899 0.5396 0.00%
2018-09-14 0 0.750 0.740 0.780 - - 0 0 - 0.540 0.532 0.561 - - 0 - 0.00%
2018-09-13 0 0.750 0.750 0.770 - - 0 0 - 0.540 0.540 0.554 - - 0 - 0.00%
2018-09-12 0 0.750 0.750 0.780 0.750 0.750 10,000 7,500 0.7500 0.540 0.540 0.561 0.540 0.540 13,899 0.5396 -1.32%
2018-09-11 0 0.760 0.750 0.760 0.760 0.810 40,000 31,880 0.7970 0.547 0.540 0.547 0.547 0.583 55,596 0.5734 1.33%
2018-09-10 0 0.750 0.740 0.790 - - 0 0 - 0.540 0.532 0.568 - - 0 - 0.00%
2018-09-07 0 0.750 0.750 0.790 0.740 0.750 100,000 74,520 0.7452 0.540 0.540 0.568 0.532 0.540 138,991 0.5361 -5.06%
2018-09-06 0 0.790 0.720 0.790 - - 0 0 - 0.568 0.518 0.568 - - 0 - 0.00%
2018-09-05 0 0.790 0.740 0.790 - - 0 0 - 0.568 0.532 0.568 - - 0 - 0.00%
2018-09-04 0 0.790 0.730 0.800 0.730 0.790 216,000 165,440 0.7659 0.568 0.525 0.576 0.525 0.568 300,221 0.5511 6.76%
2018-09-03 0 0.740 0.740 0.800 0.740 0.740 4,000 2,960 0.7400 0.532 0.532 0.576 0.532 0.532 5,560 0.5324 -2.63%
2018-08-31 0 0.760 0.760 0.810 0.720 0.760 104,000 76,320 0.7338 0.547 0.547 0.583 0.518 0.547 144,551 0.5280 -7.32%
2018-08-30 0 0.820 0.760 0.820 0.820 0.820 10,000 8,200 0.8200 0.590 0.547 0.590 0.590 0.590 13,899 0.5900 0.00%
2018-08-29 0 0.820 0.760 0.820 0.760 0.820 72,000 58,440 0.8117 0.590 0.547 0.590 0.547 0.590 100,074 0.5840 7.89%
2018-08-28 0 0.760 0.760 0.770 0.750 0.780 222,000 171,560 0.7728 0.547 0.547 0.554 0.540 0.561 308,560 0.5560 -7.32%
2018-08-27 0 0.820 0.780 0.820 0.800 0.820 48,000 39,280 0.8183 0.590 0.561 0.590 0.576 0.590 66,716 0.5888 2.50%
2018-08-24 0 0.800 0.780 0.810 - - 0 0 - 0.576 0.561 0.583 - - 0 - 0.00%
2018-08-23 0 0.800 0.780 0.800 - - 0 0 - 0.576 0.561 0.576 - - 0 - -1.23%
2018-08-22 0 0.810 0.780 0.810 0.810 0.820 266,000 217,660 0.8183 0.583 0.561 0.583 0.583 0.590 369,717 0.5887 0.00%
2018-08-21 0 0.810 0.790 0.810 0.780 0.850 236,000 188,480 0.7986 0.583 0.568 0.583 0.561 0.612 328,019 0.5746 3.85%
2018-08-20 0 0.780 0.780 0.820 0.780 0.820 142,000 114,220 0.8044 0.561 0.561 0.590 0.561 0.590 197,367 0.5787 -4.88%
2018-08-17 0 0.820 0.810 0.820 0.820 0.820 50,000 41,000 0.8200 0.590 0.583 0.590 0.590 0.590 69,496 0.5900 0.00%
2018-08-16 0 0.820 0.810 0.820 0.820 0.820 22,000 18,040 0.8200 0.590 0.583 0.590 0.590 0.590 30,578 0.5900 0.00%
2018-08-15 0 0.820 0.820 0.830 0.820 0.840 10,000 8,300 0.8300 0.590 0.590 0.597 0.590 0.604 13,899 0.5972 -2.38%
2018-08-14 0 0.840 0.830 0.840 0.840 0.840 4,000 3,360 0.8400 0.604 0.597 0.604 0.604 0.604 5,560 0.6044 -1.18%
2018-08-13 0 0.850 0.840 0.850 - - 0 0 - 0.612 0.604 0.612 - - 0 - 0.00%
2018-08-10 0 0.850 0.840 0.880 - - 0 0 - 0.612 0.604 0.633 - - 0 - 0.00%
2018-08-09 0 0.850 0.880 0.890 0.840 0.840 2,000 1,680 0.8400 0.612 0.633 0.640 0.604 0.604 2,780 0.6044 -3.41%
2018-08-08 0 0.880 0.840 0.890 0.840 0.910 58,000 51,260 0.8838 0.633 0.604 0.640 0.604 0.655 80,615 0.6359 2.33%
2018-08-07 0 0.860 0.820 0.860 - - 0 0 - 0.619 0.590 0.619 - - 0 - 0.00%
2018-08-06 0 0.860 0.820 0.860 - - 0 0 - 0.619 0.590 0.619 - - 0 - 0.00%
2018-08-03 0 0.860 0.820 0.860 - - 0 0 - 0.619 0.590 0.619 - - 0 - 0.00%
2018-08-02 0 0.860 0.820 0.860 - - 0 0 - 0.619 0.590 0.619 - - 0 - 0.00%
2018-08-01 0 0.860 0.810 0.860 0.850 0.860 22,000 18,880 0.8582 0.619 0.583 0.619 0.612 0.619 30,578 0.6174 2.38%
2018-07-31 0 0.840 0.800 0.850 0.840 0.840 52,000 43,680 0.8400 0.604 0.576 0.612 0.604 0.604 72,275 0.6044 0.00%
2018-07-30 0 0.840 0.800 0.850 0.800 0.840 172,000 140,460 0.8166 0.604 0.576 0.612 0.576 0.604 239,065 0.5875 -5.62%
2018-07-27 0 0.890 0.890 0.900 0.830 0.890 48,000 42,080 0.8767 0.640 0.640 0.648 0.597 0.640 66,716 0.6307 4.71%
2018-07-26 0 0.850 0.810 0.880 - - 0 0 - 0.612 0.583 0.633 - - 0 - 0.00%
2018-07-25 0 0.850 0.830 0.880 - - 0 0 - 0.612 0.597 0.633 - - 0 - 0.00%
2018-07-24 0 0.850 0.810 0.850 0.850 0.850 20,000 17,000 0.8500 0.612 0.583 0.612 0.612 0.612 27,798 0.6115 0.00%
2018-07-23 0 0.850 0.800 0.850 - - 0 0 - 0.612 0.576 0.612 - - 0 - 0.00%
2018-07-20 0 0.850 0.820 0.850 0.800 0.850 96,000 79,000 0.8229 0.612 0.590 0.612 0.576 0.612 133,432 0.5921 -2.30%
2018-07-19 0 0.870 0.870 0.880 0.860 0.880 40,000 34,800 0.8700 0.626 0.626 0.633 0.619 0.633 55,596 0.6259 1.16%
2018-07-18 0 0.860 0.850 0.860 - - 4 3 0.7500 0.619 0.612 0.619 - - 6 0.5396 0.00%
2018-07-17 0 0.860 0.850 0.860 0.870 0.890 14,000 12,260 0.8757 0.619 0.612 0.619 0.626 0.640 19,459 0.6301 1.18%
2018-07-16 0 0.850 0.840 0.850 0.850 0.850 50,000 42,500 0.8500 0.612 0.604 0.612 0.612 0.612 69,496 0.6115 -1.16%
2018-07-13 0 0.860 0.850 0.860 0.860 0.860 60,000 51,600 0.8600 0.619 0.612 0.619 0.619 0.619 83,395 0.6187 0.00%
2018-07-12 0 0.860 0.860 0.890 0.860 0.860 2,000 1,720 0.8600 0.619 0.619 0.640 0.619 0.619 2,780 0.6187 -4.44%
2018-07-11 0 0.900 0.860 0.900 0.860 0.900 94,000 83,900 0.8926 0.648 0.619 0.648 0.619 0.648 130,652 0.6422 0.00%
2018-07-10 0 0.900 0.860 0.900 0.850 0.900 42,000 36,740 0.8748 0.648 0.619 0.648 0.612 0.648 58,376 0.6294 1.12%
2018-07-09 0 0.890 0.860 0.890 0.890 0.910 12,000 10,860 0.9050 0.640 0.619 0.640 0.640 0.655 16,679 0.6511 -1.11%
2018-07-06 0 0.900 0.840 0.900 0.840 0.900 100,000 87,620 0.8762 0.648 0.604 0.648 0.604 0.648 138,991 0.6304 2.27%
2018-07-05 0 0.880 0.860 0.880 0.870 0.900 86,000 77,100 0.8965 0.633 0.619 0.633 0.626 0.648 119,532 0.6450 1.15%
2018-07-04 0 0.870 0.860 0.900 0.850 0.890 208,000 180,980 0.8701 0.626 0.619 0.648 0.612 0.640 289,102 0.6260 2.35%
2018-07-03 0 0.850 0.850 0.860 0.850 0.860 110,000 94,520 0.8593 0.612 0.612 0.619 0.612 0.619 152,890 0.6182 -4.49%
2018-06-29 0 0.890 0.860 0.900 - - 0 0 - 0.640 0.619 0.648 - - 0 - 0.00%
2018-06-28 0 0.890 0.860 0.890 0.880 0.890 34,000 30,080 0.8847 0.640 0.619 0.640 0.633 0.640 47,257 0.6365 2.30%
2018-06-27 0 0.870 0.860 0.890 - - 0 0 - 0.626 0.619 0.640 - - 0 - 0.00%
2018-06-26 0 0.870 0.860 0.880 0.870 0.870 4,000 3,480 0.8700 0.626 0.619 0.633 0.626 0.626 5,560 0.6259 -1.14%
2018-06-25 0 0.880 0.870 0.900 - - 0 0 - 0.633 0.626 0.648 - - 0 - 0.00%
2018-06-22 0 0.880 0.870 0.880 0.880 0.880 18,000 15,840 0.8800 0.633 0.626 0.633 0.633 0.633 25,018 0.6331 -2.22%
2018-06-21 0 0.900 0.880 0.900 - - 0 0 - 0.648 0.633 0.648 - - 0 - 0.00%
2018-06-20 0 0.900 0.880 0.900 - - 0 0 - 0.648 0.633 0.648 - - 0 - 0.00%
2018-06-19 0 0.900 0.890 0.920 0.890 0.900 36,003 32,362 0.8989 0.648 0.640 0.662 0.640 0.648 50,041 0.6467 0.00%
2018-06-15 0 0.900 0.890 0.940 0.900 0.900 2,000 1,800 0.9000 0.648 0.640 0.676 0.648 0.648 2,780 0.6475 -4.26%
2018-06-14 0 0.940 0.930 0.940 0.880 0.950 434,000 401,020 0.9240 0.676 0.669 0.676 0.633 0.683 603,222 0.6648 5.62%
2018-06-13 0 0.890 0.880 0.900 0.890 0.890 2,000 1,780 0.8900 0.640 0.633 0.648 0.640 0.640 2,780 0.6403 3.49%
2018-06-12 0 0.860 0.860 0.890 0.850 0.900 70,000 62,200 0.8886 0.619 0.619 0.640 0.612 0.648 97,294 0.6393 -2.27%
2018-06-11 0 0.910 0.900 0.930 0.910 0.930 184,000 169,820 0.9229 0.633 0.626 0.647 0.633 0.647 264,462 0.6421 1.11%
2018-06-08 0 0.900 0.900 0.910 - - 0 0 - 0.626 0.626 0.633 - - 0 - 0.00%
2018-06-07 0 0.900 0.900 0.910 0.900 0.900 114,000 102,600 0.9000 0.626 0.626 0.633 0.626 0.626 163,852 0.6262 1.12%
2018-06-06 0 0.890 0.870 0.900 0.860 0.900 306,000 274,800 0.8980 0.619 0.605 0.626 0.598 0.626 439,812 0.6248 -1.11%
2018-06-05 0 0.900 0.900 0.910 0.900 0.900 2,000 1,800 0.9000 0.626 0.626 0.633 0.626 0.626 2,875 0.6262 1.12%
2018-06-04 0 0.890 0.860 0.900 0.890 0.890 92,000 81,880 0.8900 0.619 0.598 0.626 0.619 0.619 132,231 0.6192 0.00%
2018-06-01 0 0.890 0.860 0.900 - - 0 0 - 0.619 0.598 0.626 - - 0 - 0.00%
2018-05-31 0 0.890 0.860 0.890 0.900 0.900 10,000 9,000 0.9000 0.619 0.598 0.619 0.626 0.626 14,373 0.6262 3.49%
2018-05-30 0 0.860 0.850 0.900 - - 0 0 - 0.598 0.591 0.626 - - 0 - 0.00%
2018-05-29 0 0.860 0.860 0.900 0.860 0.900 112,000 98,340 0.8780 0.598 0.598 0.626 0.598 0.626 160,977 0.6109 0.00%
2018-05-28 0 0.860 0.860 0.910 0.840 0.890 18,000 15,360 0.8533 0.598 0.598 0.633 0.584 0.619 25,871 0.5937 -4.44%
2018-05-25 0 0.900 0.890 0.930 0.900 0.900 50,000 45,000 0.9000 0.626 0.619 0.647 0.626 0.626 71,865 0.6262 1.12%
2018-05-24 0 0.890 0.890 0.940 0.890 0.890 12,000 10,680 0.8900 0.619 0.619 0.654 0.619 0.619 17,248 0.6192 -1.11%
2018-05-23 0 0.900 0.900 0.940 0.890 0.930 18,000 16,460 0.9144 0.626 0.626 0.654 0.619 0.647 25,871 0.6362 1.12%
2018-05-21 0 0.890 0.890 0.940 - - 0 0 - 0.619 0.619 0.654 - - 0 - 0.00%
2018-05-18 0 0.890 0.890 0.950 0.890 0.890 6,000 5,340 0.8900 0.619 0.619 0.661 0.619 0.619 8,624 0.6192 -1.11%
2018-05-17 0 0.900 0.890 0.950 - - 0 0 - 0.626 0.619 0.661 - - 0 - 0.00%
2018-05-16 0 0.900 0.890 0.950 - - 0 0 - 0.626 0.619 0.661 - - 0 - 0.00%
2018-05-15 0 0.900 0.890 0.900 - - 0 0 - 0.626 0.619 0.626 - - 0 - 0.00%
2018-05-14 0 0.900 0.900 0.940 0.900 0.910 10,000 9,020 0.9020 0.626 0.626 0.654 0.626 0.633 14,373 0.6276 -2.17%
2018-05-11 0 0.920 0.910 0.920 0.920 0.930 6,000 5,540 0.9233 0.640 0.633 0.640 0.640 0.647 8,624 0.6424 -2.13%
2018-05-10 0 0.940 0.930 0.940 0.900 0.950 14,004 13,043 0.9314 0.654 0.647 0.654 0.626 0.661 20,128 0.6480 3.30%
2018-05-09 0 0.910 0.870 0.920 0.830 0.920 70,000 61,780 0.8826 0.633 0.605 0.640 0.577 0.640 100,611 0.6141 -2.15%
2018-05-08 0 0.930 0.920 0.960 0.930 0.930 150,000 139,500 0.9300 0.647 0.640 0.668 0.647 0.647 215,594 0.6470 0.00%
2018-05-07 0 0.930 0.930 0.960 - - 0 0 - 0.647 0.647 0.668 - - 0 - 0.00%
2018-05-04 0 0.930 0.920 0.930 0.930 0.930 4,000 3,720 0.9300 0.647 0.640 0.647 0.647 0.647 5,749 0.6470 0.00%
2018-05-03 0 0.930 0.930 0.960 0.920 0.930 84,000 78,100 0.9298 0.647 0.647 0.668 0.640 0.647 120,733 0.6469 0.00%
2018-05-02 0 0.930 0.930 0.950 - - 0 0 - 0.647 0.647 0.661 - - 0 - 0.00%
2018-04-30 0 0.930 0.920 0.950 - - 0 0 - 0.647 0.640 0.661 - - 0 - 0.00%
2018-04-27 0 0.930 0.920 0.930 0.920 0.940 96,000 89,380 0.9310 0.647 0.640 0.647 0.640 0.654 137,980 0.6478 1.09%
2018-04-26 0 0.920 0.900 0.920 0.920 0.920 100,000 92,000 0.9200 0.640 0.626 0.640 0.640 0.640 143,730 0.6401 -1.08%
2018-04-25 0 0.930 0.930 0.950 0.920 0.920 10,000 9,200 0.9200 0.647 0.647 0.661 0.640 0.640 14,373 0.6401 0.00%
2018-04-24 0 0.930 0.910 0.960 - - 0 0 - 0.647 0.633 0.668 - - 0 - 0.00%
2018-04-23 0 0.930 0.930 0.960 0.910 0.930 140,000 128,880 0.9206 0.647 0.647 0.668 0.633 0.647 201,221 0.6405 0.00%
2018-04-20 0 0.930 0.910 0.950 0.910 0.960 232,000 216,780 0.9344 0.647 0.633 0.661 0.633 0.668 333,452 0.6501 2.20%
2018-04-19 0 0.910 0.880 0.910 - - 0 0 - 0.633 0.612 0.633 - - 0 - 0.00%
2018-04-18 0 0.910 0.870 0.910 0.870 0.910 76,000 68,260 0.8982 0.633 0.605 0.633 0.605 0.633 109,234 0.6249 4.60%
2018-04-17 0 0.870 0.860 0.880 0.870 0.900 198,000 176,340 0.8906 0.605 0.598 0.612 0.605 0.626 284,584 0.6196 -3.33%
2018-04-16 0 0.900 0.880 0.920 0.900 0.900 52,000 46,800 0.9000 0.626 0.612 0.640 0.626 0.626 74,739 0.6262 0.00%
2018-04-13 0 0.900 0.880 0.900 0.890 0.900 44,000 39,560 0.8991 0.626 0.612 0.626 0.619 0.626 63,241 0.6255 0.00%
2018-04-12 0 0.900 0.880 0.920 0.900 0.900 58,000 52,200 0.9000 0.626 0.612 0.640 0.626 0.626 83,363 0.6262 0.00%
2018-04-11 0 0.900 0.890 0.900 0.880 0.910 102,000 91,700 0.8990 0.626 0.619 0.626 0.612 0.633 146,604 0.6255 -1.10%
2018-04-10 0 0.910 0.910 0.920 - - 0 0 - 0.633 0.633 0.640 - - 0 - 1.11%
2018-04-09 0 0.900 0.880 0.900 - - 0 0 - 0.626 0.612 0.626 - - 0 - 0.00%
2018-04-06 0 0.900 0.890 0.900 - - 0 0 - 0.626 0.619 0.626 - - 0 - 0.00%
2018-04-04 0 0.900 0.870 0.920 0.900 0.900 200,000 180,000 0.9000 0.626 0.605 0.640 0.626 0.626 287,459 0.6262 0.00%
2018-04-03 0 0.900 0.870 0.900 0.910 0.910 14,000 12,740 0.9100 0.626 0.605 0.626 0.633 0.633 20,122 0.6331 -1.10%
2018-03-29 0 0.910 0.890 0.910 - - 0 0 - 0.633 0.619 0.633 - - 0 - 0.00%
2018-03-28 0 0.910 0.890 0.910 0.900 0.910 168,000 151,220 0.9001 0.633 0.619 0.633 0.626 0.633 241,466 0.6263 0.00%
2018-03-27 0 0.910 0.900 0.910 0.900 0.910 14,000 12,640 0.9029 0.633 0.626 0.633 0.626 0.633 20,122 0.6282 0.00%
2018-03-26 0 0.910 0.900 0.910 0.910 0.910 2,000 1,820 0.9100 0.633 0.626 0.633 0.633 0.633 2,875 0.6331 0.00%
2018-03-23 0 0.910 0.890 0.910 0.890 0.910 32,000 28,680 0.8963 0.633 0.619 0.633 0.619 0.633 45,993 0.6236 -1.09%
2018-03-22 0 0.920 0.890 0.920 - - 0 0 - 0.640 0.619 0.640 - - 0 - -1.08%
2018-03-21 0 0.930 0.890 0.930 0.900 0.930 34,000 30,820 0.9065 0.647 0.619 0.647 0.626 0.647 48,868 0.6307 -1.06%
2018-03-20 0 0.940 0.930 0.940 0.910 0.950 142,000 134,000 0.9437 0.654 0.647 0.654 0.633 0.661 204,096 0.6566 3.30%
2018-03-19 0 0.910 0.890 0.910 - - 0 0 - 0.633 0.619 0.633 - - 0 - 0.00%
2018-03-16 0 0.910 0.880 0.910 - - 0 0 - 0.633 0.612 0.633 - - 0 - 0.00%
2018-03-15 0 0.910 0.900 0.910 0.880 0.910 77,000 68,200 0.8857 0.633 0.626 0.633 0.612 0.633 110,672 0.6162 0.00%
2018-03-14 0 0.910 0.910 0.920 0.890 0.910 14,000 12,600 0.9000 0.633 0.633 0.640 0.619 0.633 20,122 0.6262 0.00%
2018-03-13 0 0.910 0.890 0.910 - - 0 0 - 0.633 0.619 0.633 - - 0 - 0.00%
2018-03-12 0 0.910 0.890 0.910 0.890 0.910 144,000 130,600 0.9069 0.633 0.619 0.633 0.619 0.633 206,971 0.6310 0.00%
2018-03-09 0 0.910 0.890 0.910 - - 0 0 - 0.633 0.619 0.633 - - 0 - 0.00%
2018-03-08 0 0.910 0.890 0.920 0.890 0.920 26,000 23,280 0.8954 0.633 0.619 0.640 0.619 0.640 37,370 0.6230 -1.09%
2018-03-07 0 0.920 0.900 0.920 - - 0 0 - 0.640 0.626 0.640 - - 0 - 0.00%
2018-03-06 0 0.920 0.890 0.920 0.890 0.920 16,000 14,300 0.8938 0.640 0.619 0.640 0.619 0.640 22,997 0.6218 0.00%
2018-03-05 0 0.920 0.880 0.920 0.880 0.920 158,000 139,600 0.8835 0.640 0.612 0.640 0.612 0.640 227,093 0.6147 1.10%
2018-03-02 0 0.910 0.900 0.910 0.900 0.910 72,000 64,820 0.9003 0.633 0.626 0.633 0.626 0.633 103,485 0.6264 -1.09%
2018-03-01 0 0.920 0.900 0.920 0.910 0.930 94,000 86,800 0.9234 0.640 0.626 0.640 0.633 0.647 135,106 0.6425 3.37%
2018-02-28 0 0.890 0.890 0.910 0.890 0.920 160,000 143,660 0.8979 0.619 0.619 0.633 0.619 0.640 229,967 0.6247 -2.20%
2018-02-27 0 0.910 0.900 0.910 0.910 0.920 94,000 85,580 0.9104 0.633 0.626 0.633 0.633 0.640 135,106 0.6334 1.11%
2018-02-26 0 0.900 0.890 0.900 0.900 0.900 6,000 5,400 0.9000 0.626 0.619 0.626 0.626 0.626 8,624 0.6262 -2.17%
2018-02-23 0 0.920 0.910 0.930 0.910 0.920 32,000 29,140 0.9106 0.640 0.633 0.647 0.633 0.640 45,993 0.6336 2.22%
2018-02-22 0 0.900 0.900 0.910 0.900 0.940 82,000 74,280 0.9059 0.626 0.626 0.633 0.626 0.654 117,858 0.6302 -4.26%
2018-02-21 0 0.940 0.920 0.940 0.910 0.940 96,000 89,080 0.9279 0.654 0.640 0.654 0.633 0.654 137,980 0.6456 4.44%
2018-02-20 0 0.900 0.900 0.910 0.890 0.900 84,000 75,200 0.8952 0.626 0.626 0.633 0.619 0.626 120,733 0.6229 -3.23%
2018-02-15 0 0.930 0.900 0.930 0.930 0.930 72,000 66,960 0.9300 0.647 0.626 0.647 0.647 0.647 103,485 0.6470 0.00%
2018-02-14 0 0.930 0.900 0.930 - - 0 0 - 0.647 0.626 0.647 - - 0 - 0.00%
2018-02-13 0 0.930 0.930 0.940 0.880 0.930 240,000 212,680 0.8862 0.647 0.647 0.654 0.612 0.647 344,951 0.6166 1.09%
2018-02-12 0 0.920 0.860 0.930 0.920 0.920 28,000 25,760 0.9200 0.640 0.598 0.647 0.640 0.640 40,244 0.6401 0.00%
2018-02-09 0 0.920 0.860 0.920 0.920 0.920 20,000 18,400 0.9200 0.640 0.598 0.640 0.640 0.640 28,746 0.6401 0.00%
2018-02-08 0 0.920 0.920 0.930 0.900 0.920 20,000 18,040 0.9020 0.640 0.640 0.647 0.626 0.640 28,746 0.6276 3.37%
2018-02-07 0 0.890 0.890 0.910 0.890 0.920 316,000 285,820 0.9045 0.619 0.619 0.633 0.619 0.640 454,185 0.6293 0.00%
2018-02-06 0 0.890 0.890 0.920 0.890 0.950 438,000 395,260 0.9024 0.619 0.619 0.640 0.619 0.661 629,535 0.6279 -6.32%
2018-02-05 0 0.950 0.930 0.960 0.920 0.950 248,000 230,880 0.9310 0.661 0.647 0.668 0.640 0.661 356,449 0.6477 -1.04%
2018-02-02 0 0.960 0.950 0.960 - - 0 0 - 0.668 0.661 0.668 - - 0 - 0.00%
2018-02-01 0 0.960 0.960 0.970 0.960 0.970 252,000 244,080 0.9686 0.668 0.668 0.675 0.668 0.675 362,198 0.6739 -1.03%
2018-01-31 0 0.970 0.970 0.980 0.970 0.970 42,000 40,740 0.9700 0.675 0.675 0.682 0.675 0.675 60,366 0.6749 0.00%
2018-01-30 0 0.970 0.970 0.980 0.960 0.970 92,000 89,140 0.9689 0.675 0.675 0.682 0.668 0.675 132,231 0.6741 0.00%
2018-01-29 0 0.970 0.960 0.970 0.950 0.970 12,000 11,520 0.9600 0.675 0.668 0.675 0.661 0.675 17,248 0.6679 0.00%
2018-01-26 0 0.970 0.960 0.990 0.970 0.970 4,000 3,880 0.9700 0.675 0.668 0.689 0.675 0.675 5,749 0.6749 0.00%
2018-01-25 0 0.970 0.970 0.990 0.970 1.000 76,000 74,440 0.9795 0.675 0.675 0.689 0.675 0.696 109,234 0.6815 -2.02%
2018-01-24 0 0.990 0.980 0.990 0.970 1.030 520,000 514,200 0.9888 0.689 0.682 0.689 0.675 0.717 747,393 0.6880 2.06%
2018-01-23 0 0.970 0.950 0.970 0.960 0.970 30,000 29,080 0.9693 0.675 0.661 0.675 0.668 0.675 43,119 0.6744 0.00%
2018-01-22 0 0.970 0.950 0.970 0.940 0.970 140,000 133,000 0.9500 0.675 0.661 0.675 0.654 0.675 201,221 0.6610 0.00%
2018-01-19 0 0.970 0.950 0.970 0.950 0.970 208,000 198,860 0.9561 0.675 0.661 0.675 0.661 0.675 298,957 0.6652 -1.02%
2018-01-18 0 0.980 0.960 0.980 0.940 0.990 1,650,000 1,589,360 0.9632 0.682 0.668 0.682 0.654 0.689 2,371,537 0.6702 1.03%
2018-01-17 0 0.970 0.960 0.970 0.950 0.970 198,000 190,200 0.9606 0.675 0.668 0.675 0.661 0.675 284,584 0.6683 -1.02%
2018-01-16 0 0.980 0.980 0.990 0.980 0.990 96,000 94,280 0.9821 0.682 0.682 0.689 0.682 0.689 137,980 0.6833 0.00%
2018-01-15 0 0.980 0.980 1.000 0.980 1.000 66,000 65,920 0.9988 0.682 0.682 0.696 0.682 0.696 94,861 0.6949 0.00%
2018-01-12 0 0.980 0.980 1.020 0.980 1.000 88,000 86,940 0.9880 0.682 0.682 0.710 0.682 0.696 126,482 0.6874 -2.00%
2018-01-11 0 1.000 1.000 1.020 1.000 1.000 160,000 160,000 1.0000 0.696 0.696 0.710 0.696 0.696 229,967 0.6958 0.00%
2018-01-10 0 1.000 0.990 1.000 1.000 1.000 20,000 20,000 1.0000 0.696 0.689 0.696 0.696 0.696 28,746 0.6958 1.01%
2018-01-09 0 0.990 0.990 1.010 0.990 1.040 64,000 65,340 1.0209 0.689 0.689 0.703 0.689 0.724 91,987 0.7103 -1.00%
2018-01-08 0 1.000 0.980 1.000 1.000 1.000 20,000 20,000 1.0000 0.696 0.682 0.696 0.696 0.696 28,746 0.6958 0.00%
2018-01-05 0 1.000 0.990 1.000 0.980 1.000 90,000 89,320 0.9924 0.696 0.689 0.696 0.682 0.696 129,357 0.6905 1.01%
2018-01-04 0 0.990 0.970 1.000 0.980 1.000 1,204,000 1,200,040 0.9967 0.689 0.675 0.696 0.682 0.696 1,730,503 0.6935 0.00%
2018-01-03 0 0.990 0.990 1.010 0.990 0.990 90,000 89,100 0.9900 0.689 0.689 0.703 0.689 0.689 129,357 0.6888 0.00%
2018-01-02 0 0.990 0.990 1.000 0.990 1.100 934,000 983,120 1.0526 0.689 0.689 0.696 0.689 0.765 1,342,434 0.7323 -10.00%
2017-12-29 0 1.100 1.000 1.100 0.980 1.100 148,000 151,800 1.0257 0.765 0.696 0.765 0.682 0.765 212,720 0.7136 11.11%
2017-12-28 0 0.990 0.980 0.990 - - 0 0 - 0.689 0.682 0.689 - - 0 - 0.00%
2017-12-27 0 0.990 0.980 0.990 0.990 1.010 38,000 37,980 0.9995 0.689 0.682 0.689 0.689 0.703 54,617 0.6954 0.00%
2017-12-22 0 0.990 0.970 0.990 0.990 0.990 2,000 1,980 0.9900 0.689 0.675 0.689 0.689 0.689 2,875 0.6888 1.02%
2017-12-21 0 0.980 0.970 0.990 0.960 0.990 174,000 167,840 0.9646 0.682 0.675 0.689 0.668 0.689 250,089 0.6711 1.03%
2017-12-20 0 0.970 0.960 0.990 - - 0 0 - 0.675 0.668 0.689 - - 0 - 0.00%
2017-12-19 0 0.970 0.970 0.990 0.970 0.970 102,000 98,940 0.9700 0.675 0.675 0.689 0.675 0.675 146,604 0.6749 0.00%
2017-12-18 0 0.970 0.970 0.990 0.970 0.970 26,000 25,220 0.9700 0.675 0.675 0.689 0.675 0.675 37,370 0.6749 2.11%
2017-12-15 0 0.950 0.950 0.990 0.950 0.960 222,000 213,020 0.9595 0.661 0.661 0.689 0.661 0.668 319,080 0.6676 -1.04%
2017-12-14 0 0.960 0.960 0.970 0.930 0.970 52,000 49,560 0.9531 0.668 0.668 0.675 0.647 0.675 74,739 0.6631 2.13%
2017-12-13 0 0.940 0.930 0.950 0.930 0.990 594,000 559,460 0.9419 0.654 0.647 0.661 0.647 0.689 853,753 0.6553 -6.93%
2017-12-12 0 1.010 0.980 1.010 - - 0 0 - 0.703 0.682 0.703 - - 0 - 0.00%
2017-12-11 0 1.010 0.990 1.010 - - 0 0 - 0.703 0.689 0.703 - - 0 - 0.00%
2017-12-08 0 1.010 0.990 1.010 1.010 1.010 120,000 121,200 1.0100 0.703 0.689 0.703 0.703 0.703 172,475 0.7027 1.00%
2017-12-07 0 1.000 0.980 1.000 0.980 1.020 202,000 202,200 1.0010 0.696 0.682 0.696 0.682 0.710 290,334 0.6964 3.09%
2017-12-06 0 0.970 0.970 1.000 0.970 0.990 176,000 173,680 0.9868 0.675 0.675 0.696 0.675 0.689 252,964 0.6866 -3.00%
2017-12-05 0 1.000 0.980 1.000 0.990 1.000 124,000 123,800 0.9984 0.696 0.682 0.696 0.689 0.696 178,225 0.6946 1.01%
2017-12-04 0 0.990 0.990 1.000 0.980 0.990 22,000 21,620 0.9827 0.689 0.689 0.696 0.682 0.689 31,620 0.6837 -1.00%
2017-12-01 0 1.000 0.980 1.000 1.000 1.000 76,000 76,000 1.0000 0.696 0.682 0.696 0.696 0.696 109,234 0.6958 0.00%
2017-11-30 0 1.000 0.980 1.000 1.000 1.000 500,000 500,000 1.0000 0.696 0.682 0.696 0.696 0.696 718,648 0.6958 0.00%
2017-11-29 0 1.000 0.990 1.000 0.990 1.060 250,000 252,520 1.0101 0.696 0.689 0.696 0.689 0.737 359,324 0.7028 0.00%
2017-11-28 0 1.000 0.990 1.000 0.970 1.090 402,000 411,240 1.0230 0.696 0.689 0.696 0.675 0.758 577,793 0.7117 0.00%
2017-11-27 0 1.000 0.980 1.000 0.990 1.030 46,000 46,400 1.0087 0.696 0.682 0.696 0.689 0.717 66,116 0.7018 1.01%
2017-11-24 0 0.990 0.980 0.990 0.980 1.020 36,000 35,700 0.9917 0.689 0.682 0.689 0.682 0.710 51,743 0.6900 1.02%
2017-11-23 0 0.980 0.980 1.000 0.970 1.020 100,000 97,760 0.9776 0.682 0.682 0.696 0.675 0.710 143,730 0.6802 -1.01%
2017-11-22 0 0.990 0.960 0.990 0.960 1.010 630,000 618,720 0.9821 0.689 0.668 0.689 0.668 0.703 905,496 0.6833 -2.94%
2017-11-21 0 1.020 1.010 1.030 1.000 1.030 142,000 143,620 1.0114 0.710 0.703 0.717 0.696 0.717 204,096 0.7037 -0.97%
2017-11-20 0 1.030 1.030 1.040 1.020 1.050 140,000 142,880 1.0206 0.717 0.717 0.724 0.710 0.731 201,221 0.7101 -1.90%
2017-11-17 0 1.050 1.020 1.050 1.010 1.060 114,000 118,180 1.0367 0.731 0.710 0.731 0.703 0.737 163,852 0.7213 0.96%
2017-11-16 0 1.040 1.030 1.040 1.010 1.040 94,000 96,600 1.0277 0.724 0.717 0.724 0.703 0.724 135,106 0.7150 1.96%
2017-11-15 0 1.020 1.010 1.030 1.010 1.020 38,000 38,660 1.0174 0.710 0.703 0.717 0.703 0.710 54,617 0.7078 -1.92%
2017-11-14 0 1.040 1.030 1.050 1.010 1.050 142,000 144,560 1.0180 0.724 0.717 0.731 0.703 0.731 204,096 0.7083 0.97%
2017-11-13 0 1.030 1.030 1.040 1.020 1.050 172,000 176,580 1.0266 0.717 0.717 0.724 0.710 0.731 247,215 0.7143 -1.90%
2017-11-10 0 1.050 1.040 1.050 1.030 1.050 120,000 124,280 1.0357 0.731 0.724 0.731 0.717 0.731 172,475 0.7206 -0.94%
2017-11-09 0 1.060 1.050 1.060 1.040 1.060 30,000 31,500 1.0500 0.737 0.731 0.737 0.724 0.737 43,119 0.7305 -0.93%
2017-11-08 0 1.070 1.030 1.070 1.030 1.070 486,000 505,960 1.0411 0.744 0.717 0.744 0.717 0.744 698,525 0.7243 1.90%
2017-11-07 0 1.050 1.040 1.050 1.030 1.050 258,000 268,320 1.0400 0.731 0.724 0.731 0.717 0.731 370,822 0.7236 -1.87%
2017-11-06 0 1.070 1.050 1.070 1.030 1.070 214,000 223,980 1.0466 0.744 0.731 0.744 0.717 0.744 307,581 0.7282 2.88%
2017-11-03 0 1.040 1.040 1.050 1.040 1.040 20,000 20,800 1.0400 0.724 0.724 0.731 0.724 0.724 28,746 0.7236 -0.95%
2017-11-02 0 1.050 1.050 1.060 1.040 1.070 100,000 104,080 1.0408 0.731 0.731 0.737 0.724 0.744 143,730 0.7241 0.96%
2017-11-01 0 1.040 1.040 1.050 1.040 1.050 46,000 48,280 1.0496 0.724 0.724 0.731 0.724 0.731 66,116 0.7302 -1.89%
2017-10-31 0 1.060 1.060 1.070 1.050 1.090 334,000 355,680 1.0649 0.737 0.737 0.744 0.731 0.758 480,057 0.7409 0.00%
2017-10-30 0 1.060 1.050 1.060 1.050 1.150 300,000 319,300 1.0643 0.737 0.731 0.737 0.731 0.800 431,189 0.7405 -5.36%
2017-10-27 0 1.120 1.100 1.120 1.040 1.170 1,182,000 1,295,720 1.0962 0.779 0.765 0.779 0.724 0.814 1,698,883 0.7627 5.66%
2017-10-26 0 1.060 1.050 1.060 1.060 1.100 98,000 104,880 1.0702 0.737 0.731 0.737 0.737 0.765 140,855 0.7446 -1.85%
2017-10-25 0 1.080 1.040 1.080 1.050 1.080 42,000 44,160 1.0514 0.751 0.724 0.751 0.731 0.751 60,366 0.7315 -0.92%
2017-10-24 0 1.090 1.040 1.090 1.050 1.090 28,000 29,580 1.0564 0.758 0.724 0.758 0.731 0.758 40,244 0.7350 4.81%
2017-10-23 0 1.040 1.040 1.050 1.040 1.050 258,000 269,880 1.0460 0.724 0.724 0.731 0.724 0.731 370,822 0.7278 -1.89%
2017-10-20 0 1.060 1.040 1.060 1.040 1.060 344,000 357,920 1.0405 0.737 0.724 0.737 0.724 0.737 494,430 0.7239 0.00%
2017-10-19 0 1.060 1.040 1.060 1.060 1.060 10,000 10,600 1.0600 0.737 0.724 0.737 0.737 0.737 14,373 0.7375 -1.85%
2017-10-18 0 1.080 1.060 1.080 1.040 1.080 259,049 271,572 1.0483 0.751 0.737 0.751 0.724 0.751 372,330 0.7294 -1.82%
2017-10-17 0 1.100 1.060 1.100 1.050 1.100 290,000 308,260 1.0630 0.765 0.737 0.765 0.731 0.765 416,816 0.7396 2.80%
2017-10-16 0 1.070 1.060 1.070 1.070 1.070 20,000 21,400 1.0700 0.744 0.737 0.744 0.744 0.744 28,746 0.7445 -0.93%
2017-10-13 0 1.080 1.060 1.080 1.050 1.130 302,000 323,340 1.0707 0.751 0.737 0.751 0.731 0.786 434,063 0.7449 -0.92%
2017-10-12 0 1.090 1.070 1.090 1.020 1.090 326,000 338,980 1.0398 0.758 0.744 0.758 0.710 0.758 468,558 0.7235 0.00%
2017-10-11 0 1.090 1.080 1.090 1.080 1.090 180,000 196,060 1.0892 0.758 0.751 0.758 0.751 0.758 258,713 0.7578 0.00%
2017-10-10 0 1.090 1.090 1.110 1.070 1.090 54,000 58,820 1.0893 0.758 0.758 0.772 0.744 0.758 77,614 0.7579 0.00%
2017-10-09 0 1.090 1.080 1.090 1.060 1.100 596,000 643,900 1.0804 0.758 0.751 0.758 0.737 0.765 856,628 0.7517 0.00%
2017-10-06 0 1.090 1.110 1.130 1.070 1.120 104,000 113,500 1.0913 0.758 0.772 0.786 0.744 0.779 149,479 0.7593 0.00%
2017-10-04 0 1.090 1.070 1.090 1.070 1.100 256,000 279,320 1.0911 0.758 0.744 0.758 0.744 0.765 367,948 0.7591 -5.22%
2017-10-03 0 1.150 1.100 1.150 1.080 1.150 56,000 61,960 1.1064 0.800 0.765 0.800 0.751 0.800 80,489 0.7698 3.60%
2017-09-29 0 1.110 1.080 1.110 1.050 1.110 114,100 123,365 1.0812 0.772 0.751 0.772 0.731 0.772 163,995 0.7522 4.72%
2017-09-28 0 1.060 1.050 1.060 1.030 1.090 822,000 864,240 1.0514 0.737 0.731 0.737 0.717 0.758 1,181,457 0.7315 -2.75%
2017-09-27 0 1.090 1.090 1.110 1.080 1.090 294,000 318,300 1.0827 0.758 0.758 0.772 0.751 0.758 422,565 0.7533 -1.80%
2017-09-26 0 1.110 1.130 1.140 1.130 1.130 10,000 11,300 1.1300 0.772 0.786 0.793 0.786 0.786 14,373 0.7862 0.00%
2017-09-25 0 1.110 1.060 1.130 1.040 1.110 308,000 333,640 1.0832 0.772 0.737 0.786 0.724 0.772 442,687 0.7537 2.78%
2017-09-22 0 1.080 1.080 1.140 1.080 1.120 634,000 694,840 1.0960 0.751 0.751 0.793 0.751 0.779 911,245 0.7625 -3.57%
2017-09-21 0 1.120 1.120 1.140 1.110 1.120 114,000 127,040 1.1144 0.779 0.779 0.793 0.772 0.779 163,852 0.7753 -1.75%
2017-09-20 0 1.140 1.110 1.140 1.100 1.140 138,000 153,040 1.1090 0.793 0.772 0.793 0.765 0.793 198,347 0.7716 0.88%
2017-09-19 0 1.130 1.130 1.160 1.110 1.170 504,000 570,800 1.1325 0.786 0.786 0.807 0.772 0.814 724,397 0.7880 0.89%
2017-09-18 0 1.120 1.120 1.140 1.120 1.150 18,000 20,280 1.1267 0.779 0.779 0.793 0.779 0.800 25,871 0.7839 0.00%
2017-09-15 0 1.120 1.120 1.150 1.120 1.150 72,000 81,440 1.1311 0.779 0.779 0.800 0.779 0.800 103,485 0.7870 -2.61%
2017-09-14 0 1.150 1.140 1.150 1.150 1.160 106,000 122,320 1.1540 0.800 0.793 0.800 0.800 0.807 152,353 0.8029 -2.54%
2017-09-13 0 1.180 1.150 1.180 1.120 1.200 782,000 916,420 1.1719 0.821 0.800 0.821 0.779 0.835 1,123,965 0.8153 5.36%
2017-09-12 0 1.120 1.110 1.120 1.120 1.120 20,000 22,400 1.1200 0.779 0.772 0.779 0.779 0.779 28,746 0.7792 -0.88%
2017-09-11 0 1.130 1.100 1.130 1.080 1.130 62,000 69,140 1.1152 0.786 0.765 0.786 0.751 0.786 89,112 0.7759 4.63%
2017-09-08 0 1.080 1.080 1.100 1.080 1.110 56,000 61,080 1.0907 0.751 0.751 0.765 0.751 0.772 80,489 0.7589 -0.92%
2017-09-07 0 1.090 1.080 1.110 1.000 1.090 328,000 351,300 1.0710 0.758 0.751 0.772 0.696 0.758 471,433 0.7452 0.00%
2017-09-06 0 1.090 1.090 1.140 1.080 1.110 30,000 32,860 1.0953 0.758 0.758 0.793 0.751 0.772 43,119 0.7621 -0.91%
2017-09-05 0 1.100 1.100 1.120 - - 0 0 - 0.765 0.765 0.779 - - 0 - 0.00%
2017-09-04 0 1.100 1.100 1.150 1.100 1.130 78,000 86,820 1.1131 0.765 0.765 0.800 0.765 0.786 112,109 0.7744 1.85%
2017-09-01 0 1.080 1.080 1.110 1.080 1.130 114,000 125,260 1.0988 0.751 0.751 0.772 0.751 0.786 163,852 0.7645 -1.82%
2017-08-31 0 1.100 1.100 1.120 1.100 1.100 130,000 143,000 1.1000 0.765 0.765 0.779 0.765 0.765 186,848 0.7653 0.00%
2017-08-30 0 1.100 1.100 1.120 1.080 1.110 358,000 392,440 1.0962 0.765 0.765 0.779 0.751 0.772 514,552 0.7627 -3.51%
2017-08-29 0 1.140 1.110 1.140 1.140 1.140 20,000 22,800 1.1400 0.793 0.772 0.793 0.793 0.793 28,746 0.7932 0.88%
2017-08-28 0 1.130 1.100 1.130 1.120 1.150 140,000 157,840 1.1274 0.786 0.765 0.786 0.779 0.800 201,221 0.7844 -1.74%
2017-08-25 0 1.150 1.150 1.170 1.120 1.150 442,000 504,180 1.1407 0.800 0.800 0.814 0.779 0.800 635,284 0.7936 2.68%
2017-08-24 0 1.120 1.120 1.140 1.100 1.140 212,000 234,680 1.1070 0.779 0.779 0.793 0.765 0.793 304,707 0.7702 -1.75%
2017-08-22 0 1.140 1.140 1.150 1.130 1.160 200,000 229,500 1.1475 0.793 0.793 0.800 0.786 0.807 287,459 0.7984 -1.72%
2017-08-21 0 1.160 1.160 1.190 1.160 1.160 40,000 46,400 1.1600 0.807 0.807 0.828 0.807 0.807 57,492 0.8071 0.00%
2017-08-18 0 1.160 1.150 1.180 - - 0 0 - 0.807 0.800 0.821 - - 0 - 0.00%
2017-08-17 0 1.160 1.160 1.190 1.160 1.170 100,000 116,600 1.1660 0.807 0.807 0.828 0.807 0.814 143,730 0.8112 -1.69%
2017-08-16 0 1.180 1.180 1.200 - - 0 0 - 0.821 0.821 0.835 - - 0 - 0.00%
2017-08-15 0 1.180 1.170 1.180 1.160 1.200 46,000 54,480 1.1843 0.821 0.814 0.821 0.807 0.835 66,116 0.8240 1.72%
2017-08-14 0 1.160 1.160 1.170 1.160 1.170 132,000 153,520 1.1630 0.807 0.807 0.814 0.807 0.814 189,723 0.8092 0.00%
2017-08-11 0 1.160 1.160 1.170 1.160 1.160 128,000 148,480 1.1600 0.807 0.807 0.814 0.807 0.807 183,974 0.8071 -0.85%
2017-08-10 0 1.170 1.170 1.180 1.170 1.170 50,000 58,500 1.1700 0.814 0.814 0.821 0.814 0.814 71,865 0.8140 -1.68%
2017-08-09 0 1.190 1.170 1.190 1.180 1.190 22,000 26,060 1.1845 0.828 0.814 0.828 0.821 0.828 31,620 0.8241 0.85%
2017-08-08 0 1.180 1.170 1.180 1.170 1.180 6,000 7,060 1.1767 0.821 0.814 0.821 0.814 0.821 8,624 0.8187 0.85%
2017-08-07 0 1.170 1.170 1.180 1.160 1.170 126,000 146,300 1.1611 0.814 0.814 0.821 0.807 0.814 181,099 0.8078 0.00%
2017-08-04 0 1.170 1.170 1.180 1.170 1.180 330,000 386,180 1.1702 0.814 0.814 0.821 0.814 0.821 474,307 0.8142 -2.50%
2017-08-03 0 1.200 1.180 1.200 1.190 1.210 54,000 65,000 1.2037 0.835 0.821 0.835 0.828 0.842 77,614 0.8375 2.56%
2017-08-02 0 1.170 1.170 1.180 1.170 1.180 552,000 650,540 1.1785 0.814 0.814 0.821 0.814 0.821 793,387 0.8200 0.00%
2017-08-01 0 1.170 1.170 1.190 1.170 1.180 560,000 659,720 1.1781 0.814 0.814 0.828 0.814 0.821 804,885 0.8196 -2.50%
2017-07-31 0 1.200 1.180 1.200 1.180 1.240 120,100 145,455 1.2111 0.835 0.821 0.835 0.821 0.863 172,619 0.8426 1.69%
2017-07-28 0 1.180 1.180 1.190 1.180 1.180 100,000 118,000 1.1800 0.821 0.821 0.828 0.821 0.821 143,730 0.8210 -1.67%
2017-07-27 0 1.200 1.170 1.200 - - 0 0 - 0.835 0.814 0.835 - - 0 - 0.00%
2017-07-26 0 1.200 1.170 1.200 - - 310 353 1.1387 0.835 0.814 0.835 - - 446 0.7923 0.00%
2017-07-25 0 1.200 1.190 1.200 1.190 1.200 34,000 40,500 1.1912 0.835 0.828 0.835 0.828 0.835 48,868 0.8288 0.84%
2017-07-24 0 1.190 1.170 1.200 1.160 1.190 450,000 527,520 1.1723 0.828 0.814 0.835 0.807 0.828 646,783 0.8156 -0.83%
2017-07-21 0 1.200 1.180 1.220 1.180 1.200 224,000 267,140 1.1926 0.835 0.821 0.849 0.821 0.835 321,954 0.8297 -1.64%
2017-07-20 0 1.220 1.190 1.220 1.200 1.230 68,000 82,920 1.2194 0.849 0.828 0.849 0.835 0.856 97,736 0.8484 -0.81%
2017-07-19 0 1.230 1.200 1.230 1.160 1.230 214,000 253,980 1.1868 0.856 0.835 0.856 0.807 0.856 307,581 0.8257 4.24%
2017-07-18 0 1.180 1.170 1.190 1.160 1.190 54,000 63,720 1.1800 0.821 0.814 0.828 0.807 0.828 77,614 0.8210 0.85%
2017-07-17 0 1.170 1.170 1.190 1.160 1.200 114,000 134,000 1.1754 0.814 0.814 0.828 0.807 0.835 163,852 0.8178 -2.50%
2017-07-14 0 1.200 1.190 1.200 1.160 1.200 104,100 122,693 1.1786 0.835 0.828 0.835 0.807 0.835 149,622 0.8200 0.84%
2017-07-13 0 1.190 1.170 1.190 1.150 1.190 144,000 167,500 1.1632 0.828 0.814 0.828 0.800 0.828 206,971 0.8093 0.85%
2017-07-12 0 1.180 1.170 1.180 1.170 1.190 60,000 70,980 1.1830 0.821 0.814 0.821 0.814 0.828 86,238 0.8231 0.85%
2017-07-11 0 1.170 1.150 1.170 1.150 1.200 210,000 243,740 1.1607 0.814 0.800 0.814 0.800 0.835 301,832 0.8075 -2.50%
2017-07-10 0 1.200 1.170 1.200 1.180 1.200 82,000 97,800 1.1927 0.835 0.814 0.835 0.821 0.835 117,858 0.8298 3.45%
2017-07-07 0 1.160 1.160 1.190 1.160 1.160 72,000 83,520 1.1600 0.807 0.807 0.828 0.807 0.807 103,485 0.8071 -0.85%
2017-07-06 0 1.170 1.160 1.180 1.170 1.190 204,000 240,280 1.1778 0.814 0.807 0.821 0.814 0.828 293,208 0.8195 -2.50%
2017-07-05 0 1.200 1.190 1.200 1.190 1.200 12,000 14,380 1.1983 0.835 0.828 0.835 0.828 0.835 17,248 0.8337 0.84%
2017-07-04 0 1.190 1.170 1.190 1.170 1.220 254,000 302,540 1.1911 0.828 0.814 0.828 0.814 0.849 365,073 0.8287 -1.65%
2017-07-03 0 1.210 1.170 1.210 1.170 1.220 310,000 367,600 1.1858 0.842 0.814 0.842 0.814 0.849 445,562 0.8250 0.83%
2017-06-30 0 1.200 1.170 1.200 1.200 1.210 50,000 60,120 1.2024 0.835 0.814 0.835 0.835 0.842 71,865 0.8366 0.84%
2017-06-29 0 1.190 1.170 1.190 1.170 1.230 136,000 162,040 1.1915 0.828 0.814 0.828 0.814 0.856 195,472 0.8290 -0.83%
2017-06-28 0 1.200 1.190 1.200 1.190 1.250 162,000 193,960 1.1973 0.835 0.828 0.835 0.828 0.870 232,842 0.8330 -4.00%
2017-06-27 0 1.250 1.210 1.250 1.210 1.260 70,000 86,620 1.2374 0.870 0.842 0.870 0.842 0.877 100,611 0.8609 0.00%
2017-06-26 0 1.250 1.210 1.250 1.200 1.250 70,000 85,500 1.2214 0.870 0.842 0.870 0.835 0.870 100,611 0.8498 2.46%
2017-06-23 0 1.220 1.200 1.220 1.190 1.240 98,000 119,860 1.2231 0.849 0.835 0.849 0.828 0.863 140,855 0.8509 2.52%
2017-06-22 0 1.190 1.170 1.190 1.190 1.250 198,000 245,100 1.2379 0.828 0.814 0.828 0.828 0.870 284,584 0.8613 -0.83%
2017-06-21 0 1.200 1.180 1.200 1.160 1.240 186,000 222,560 1.1966 0.835 0.821 0.835 0.807 0.863 267,337 0.8325 0.00%
2017-06-20 0 1.200 1.200 1.240 1.200 1.210 36,000 43,460 1.2072 0.835 0.835 0.863 0.835 0.842 51,743 0.8399 0.00%
2017-06-19 0 1.200 1.200 1.220 1.200 1.220 100,000 120,560 1.2056 0.835 0.835 0.849 0.835 0.849 143,730 0.8388 -2.44%
2017-06-16 0 1.230 1.210 1.240 1.230 1.240 76,000 93,720 1.2332 0.856 0.842 0.863 0.856 0.863 109,234 0.8580 1.65%
2017-06-15 0 1.210 1.210 1.230 1.210 1.210 296,000 358,160 1.2100 0.842 0.842 0.856 0.842 0.842 425,439 0.8419 -2.42%
2017-06-14 0 1.240 1.190 1.240 1.180 1.240 150,000 180,560 1.2037 0.863 0.828 0.863 0.821 0.863 215,594 0.8375 3.33%
2017-06-13 0 1.200 1.200 1.220 1.200 1.240 34,000 41,920 1.2329 0.835 0.835 0.849 0.835 0.863 48,868 0.8578 0.00%
2017-06-12 0 1.200 1.200 1.220 1.200 1.260 302,020 366,025 1.2119 0.835 0.835 0.849 0.835 0.877 434,092 0.8432 -0.83%
2017-06-09 0 1.210 1.210 1.240 1.190 1.200 46,000 54,900 1.1935 0.842 0.842 0.863 0.828 0.835 66,116 0.8304 1.68%
2017-06-08 0 1.190 1.190 1.200 1.170 1.200 38,000 45,020 1.1847 0.828 0.828 0.835 0.814 0.835 54,617 0.8243 -0.83%
2017-06-07 0 1.200 1.200 1.210 1.170 1.220 140,000 167,660 1.1976 0.835 0.835 0.842 0.814 0.849 201,221 0.8332 -0.83%
2017-06-06 0 1.210 1.210 1.240 1.210 1.210 20,000 24,200 1.2100 0.842 0.842 0.863 0.842 0.842 28,746 0.8419 0.83%
2017-06-05 0 1.230 1.220 1.230 1.200 1.240 198,000 244,300 1.2338 0.835 0.828 0.835 0.815 0.842 291,699 0.8375 0.82%
2017-06-02 0 1.220 1.190 1.240 1.180 1.240 490,000 585,360 1.1946 0.828 0.808 0.842 0.801 0.842 721,881 0.8109 5.17%
2017-06-01 0 1.160 1.160 1.180 1.160 1.230 88,000 103,900 1.1807 0.787 0.787 0.801 0.787 0.835 129,644 0.8014 -0.85%
2017-05-31 0 1.170 1.150 1.170 1.140 1.170 108,000 124,920 1.1567 0.794 0.781 0.794 0.774 0.794 159,109 0.7851 -0.85%
2017-05-29 0 1.180 1.150 1.180 1.120 1.180 344,000 391,480 1.1380 0.801 0.781 0.801 0.760 0.801 506,790 0.7725 0.00%
2017-05-26 0 1.180 1.150 1.180 1.130 1.180 146,000 167,560 1.1477 0.801 0.781 0.801 0.767 0.801 215,091 0.7790 2.61%
2017-05-25 0 1.150 1.130 1.150 1.150 1.220 202,000 233,820 1.1575 0.781 0.767 0.781 0.781 0.828 297,592 0.7857 -0.86%
2017-05-24 0 1.160 1.160 1.180 1.160 1.180 232,000 272,760 1.1757 0.787 0.787 0.801 0.787 0.801 341,789 0.7980 -0.85%
2017-05-23 0 1.170 1.160 1.170 1.170 1.230 496,000 585,560 1.1806 0.794 0.787 0.794 0.794 0.835 730,721 0.8013 0.86%
2017-05-22 0 1.160 1.160 1.170 1.140 1.240 650,000 764,120 1.1756 0.787 0.787 0.794 0.774 0.842 957,598 0.7980 0.87%
2017-05-19 0 1.150 1.140 1.150 1.130 1.170 198,000 225,740 1.1401 0.781 0.774 0.781 0.767 0.794 291,699 0.7739 -0.86%
2017-05-18 0 1.160 1.140 1.160 1.120 1.170 68,000 77,820 1.1444 0.787 0.774 0.787 0.760 0.794 100,179 0.7768 0.87%
2017-05-17 0 1.150 1.140 1.150 1.130 1.170 284,000 325,140 1.1449 0.781 0.774 0.781 0.767 0.794 418,397 0.7771 -2.54%
2017-05-16 0 1.180 1.150 1.180 1.150 1.200 366,000 425,260 1.1619 0.801 0.781 0.801 0.781 0.815 539,201 0.7887 -0.84%
2017-05-15 0 1.190 1.140 1.190 1.140 1.240 284,000 331,720 1.1680 0.808 0.774 0.808 0.774 0.842 418,397 0.7928 0.85%
2017-05-12 0 1.180 1.160 1.190 1.090 1.190 736,000 841,520 1.1434 0.801 0.787 0.808 0.740 0.808 1,084,295 0.7761 -1.67%
2017-05-11 0 1.200 1.190 1.220 1.190 1.240 254,000 310,080 1.2208 0.815 0.808 0.828 0.808 0.842 374,200 0.8286 -0.83%
2017-05-10 0 1.210 1.210 1.220 1.200 1.240 330,000 399,200 1.2097 0.821 0.821 0.828 0.815 0.842 486,165 0.8211 -0.82%
2017-05-09 0 1.220 1.230 1.240 1.220 1.250 126,000 154,280 1.2244 0.828 0.835 0.842 0.828 0.848 185,627 0.8311 -1.61%
2017-05-08 0 1.240 1.230 1.270 1.220 1.240 4,000 4,920 1.2300 0.842 0.835 0.862 0.828 0.842 5,893 0.8349 -0.80%
2017-05-05 0 1.250 1.230 1.250 1.240 1.270 190,000 237,120 1.2480 0.848 0.835 0.848 0.842 0.862 279,913 0.8471 -1.57%
2017-05-04 0 1.270 1.250 1.270 1.270 1.280 62,000 79,240 1.2781 0.862 0.848 0.862 0.862 0.869 91,340 0.8675 0.79%
2017-05-02 0 1.260 1.250 1.270 1.220 1.260 60,000 74,380 1.2397 0.855 0.848 0.862 0.828 0.855 88,394 0.8415 0.80%
2017-04-28 0 1.250 1.220 1.250 1.250 1.250 210,000 262,500 1.2500 0.848 0.828 0.848 0.848 0.848 309,378 0.8485 2.46%
2017-04-27 0 1.220 1.210 1.230 1.210 1.240 168,000 207,500 1.2351 0.828 0.821 0.835 0.821 0.842 247,502 0.8384 -1.61%
2017-04-26 0 1.240 1.240 1.270 1.210 1.260 114,000 141,160 1.2382 0.842 0.842 0.862 0.821 0.855 167,948 0.8405 1.64%
2017-04-25 0 1.220 1.210 1.220 1.210 1.220 12,000 14,540 1.2117 0.828 0.821 0.828 0.821 0.828 17,679 0.8225 -1.61%
2017-04-24 0 1.240 1.210 1.250 1.210 1.240 46,000 56,680 1.2322 0.842 0.821 0.848 0.821 0.842 67,768 0.8364 2.48%
2017-04-21 0 1.210 1.200 1.210 1.200 1.210 8,000 9,660 1.2075 0.821 0.815 0.821 0.815 0.821 11,786 0.8196 0.00%
2017-04-20 0 1.210 1.210 1.220 1.210 1.210 12,000 14,520 1.2100 0.821 0.821 0.828 0.821 0.821 17,679 0.8213 -1.63%
2017-04-19 0 1.230 1.230 1.240 1.210 1.240 196,000 239,900 1.2240 0.835 0.835 0.842 0.821 0.842 288,753 0.8308 0.00%
2017-04-18 0 1.230 1.230 1.260 1.210 1.290 380,000 469,200 1.2347 0.835 0.835 0.855 0.821 0.876 559,826 0.8381 0.00%
2017-04-13 0 1.230 1.220 1.240 1.210 1.250 358,000 443,740 1.2395 0.835 0.828 0.842 0.821 0.848 527,415 0.8413 -1.60%
2017-04-12 0 1.250 1.250 1.280 1.250 1.260 4,000 5,020 1.2550 0.848 0.848 0.869 0.848 0.855 5,893 0.8519 0.00%
2017-04-11 0 1.250 1.250 1.270 1.250 1.280 14,000 17,620 1.2586 0.848 0.848 0.862 0.848 0.869 20,625 0.8543 -1.57%
2017-04-10 0 1.270 1.240 1.270 1.270 1.270 272,000 345,440 1.2700 0.862 0.842 0.862 0.862 0.862 400,718 0.8621 0.00%
2017-04-07 0 1.270 1.250 1.270 1.220 1.270 268,000 332,840 1.2419 0.862 0.848 0.862 0.828 0.862 394,825 0.8430 2.42%
2017-04-06 0 1.240 1.240 1.270 1.210 1.230 62,000 76,080 1.2271 0.842 0.842 0.862 0.821 0.835 91,340 0.8329 0.00%
2017-04-05 0 1.240 1.220 1.240 1.240 1.250 54,000 67,400 1.2481 0.842 0.828 0.842 0.842 0.848 79,554 0.8472 -3.12%
2017-04-03 0 1.280 1.250 1.280 1.220 1.280 330,000 412,700 1.2506 0.869 0.848 0.869 0.828 0.869 486,165 0.8489 4.07%
2017-03-31 0 1.230 1.210 1.230 1.200 1.260 182,000 222,180 1.2208 0.835 0.821 0.835 0.815 0.855 268,127 0.8286 -2.38%
2017-03-30 0 1.260 1.230 1.260 - - 0 0 - 0.855 0.835 0.855 - - 0 - -1.56%
2017-03-29 0 1.280 1.230 1.280 - - 0 0 - 0.869 0.835 0.869 - - 0 - 0.00%
2017-03-28 0 1.280 1.230 1.280 1.200 1.280 360,000 441,800 1.2272 0.869 0.835 0.869 0.815 0.869 530,362 0.8330 3.23%
2017-03-27 0 1.240 1.240 1.270 1.230 1.230 10,000 12,300 1.2300 0.842 0.842 0.862 0.835 0.835 14,732 0.8349 -4.62%
2017-03-24 0 1.300 1.300 1.350 1.240 1.280 114,000 143,320 1.2572 0.882 0.882 0.916 0.842 0.869 167,948 0.8534 4.00%
2017-03-23 0 1.250 1.250 1.270 1.240 1.260 180,000 225,900 1.2550 0.848 0.848 0.862 0.842 0.855 265,181 0.8519 0.81%
2017-03-22 0 1.240 1.240 1.280 1.240 1.240 14,000 17,360 1.2400 0.842 0.842 0.869 0.842 0.842 20,625 0.8417 -0.80%
2017-03-21 0 1.250 1.250 1.290 1.230 1.250 196,000 243,680 1.2433 0.848 0.848 0.876 0.835 0.848 288,753 0.8439 0.00%
2017-03-20 0 1.250 1.250 1.270 1.240 1.250 90,000 112,360 1.2484 0.848 0.848 0.862 0.842 0.848 132,590 0.8474 0.00%
2017-03-17 0 1.250 1.250 1.260 1.250 1.260 30,000 37,640 1.2547 0.848 0.848 0.855 0.848 0.855 44,197 0.8516 -1.57%
2017-03-16 0 1.270 1.250 1.270 1.230 1.280 197,700 248,643 1.2577 0.862 0.848 0.862 0.835 0.869 291,257 0.8537 3.25%
2017-03-15 0 1.230 1.220 1.250 1.220 1.250 218,000 268,520 1.2317 0.835 0.828 0.848 0.828 0.848 321,164 0.8361 -1.60%
2017-03-14 0 1.250 1.240 1.260 1.250 1.270 66,000 83,540 1.2658 0.848 0.842 0.855 0.848 0.862 97,233 0.8592 -1.57%
2017-03-13 0 1.270 1.250 1.280 1.250 1.270 162,000 203,880 1.2585 0.862 0.848 0.869 0.848 0.862 238,663 0.8543 -0.78%
2017-03-10 0 1.280 1.260 1.310 1.270 1.280 26,000 33,220 1.2777 0.869 0.855 0.889 0.862 0.869 38,304 0.8673 0.79%
2017-03-09 0 1.270 1.270 1.280 1.270 1.300 422,000 547,360 1.2971 0.862 0.862 0.869 0.862 0.882 621,702 0.8804 -1.55%
2017-03-08 0 1.290 1.280 1.290 1.210 1.340 1,044,000 1,352,780 1.2958 0.876 0.869 0.876 0.821 0.910 1,538,050 0.8795 4.03%
2017-03-07 0 1.240 1.240 1.260 1.230 1.260 304,000 376,880 1.2397 0.842 0.842 0.855 0.835 0.855 447,861 0.8415 -6.77%
2017-03-06 0 1.330 1.270 1.330 1.220 1.350 128,000 167,300 1.3070 0.903 0.862 0.903 0.828 0.916 188,573 0.8872 4.72%
2017-03-03 0 1.270 1.250 1.270 1.250 1.270 98,000 124,060 1.2659 0.862 0.848 0.862 0.848 0.862 144,376 0.8593 2.42%
2017-03-02 0 1.240 1.240 1.250 1.230 1.240 60,000 74,360 1.2393 0.842 0.842 0.848 0.835 0.842 88,394 0.8412 0.00%
2017-03-01 0 1.240 1.240 1.250 1.210 1.240 258,000 316,240 1.2257 0.842 0.842 0.848 0.821 0.842 380,093 0.8320 -0.80%
2017-02-28 0 1.250 1.240 1.250 1.240 1.300 100,000 125,400 1.2540 0.848 0.842 0.848 0.842 0.882 147,323 0.8512 0.00%
2017-02-27 0 1.250 1.230 1.250 1.220 1.260 164,000 203,520 1.2410 0.848 0.835 0.848 0.828 0.855 241,609 0.8424 0.00%
2017-02-24 0 1.250 1.220 1.250 1.220 1.250 78,000 95,720 1.2272 0.848 0.828 0.848 0.828 0.848 114,912 0.8330 0.00%
2017-02-23 0 1.250 1.250 1.300 1.240 1.290 128,000 163,360 1.2763 0.848 0.848 0.882 0.842 0.876 188,573 0.8663 -3.10%
2017-02-22 0 1.290 1.260 1.290 1.260 1.300 36,000 45,980 1.2772 0.876 0.855 0.876 0.855 0.882 53,036 0.8670 -0.77%
2017-02-21 0 1.300 1.250 1.300 1.240 1.300 252,000 317,280 1.2590 0.882 0.848 0.882 0.842 0.882 371,253 0.8546 -2.26%
2017-02-20 0 1.330 1.280 1.340 1.280 1.350 104,000 134,980 1.2979 0.903 0.869 0.910 0.869 0.916 153,216 0.8810 -1.48%
2017-02-17 0 1.350 1.320 1.350 1.320 1.440 500,000 684,460 1.3689 0.916 0.896 0.916 0.896 0.977 736,614 0.9292 -5.59%
2017-02-16 0 1.430 1.410 1.420 1.180 1.430 2,598,000 3,316,920 1.2767 0.971 0.957 0.964 0.801 0.971 3,827,445 0.8666 17.21%
2017-02-15 0 1.220 1.200 1.230 1.160 1.230 1,070,000 1,279,040 1.1954 0.828 0.815 0.835 0.787 0.835 1,576,353 0.8114 2.52%
2017-02-14 0 1.190 1.180 1.200 1.190 1.200 62,000 73,900 1.1919 0.808 0.801 0.815 0.808 0.815 91,340 0.8091 -0.83%
2017-02-13 0 1.200 1.190 1.200 1.190 1.200 50,000 59,940 1.1988 0.815 0.808 0.815 0.808 0.815 73,661 0.8137 1.69%
2017-02-10 0 1.180 1.180 1.230 1.150 1.200 180,000 213,800 1.1878 0.801 0.801 0.835 0.781 0.815 265,181 0.8062 1.72%
2017-02-09 0 1.160 1.160 1.180 1.160 1.160 108,000 125,280 1.1600 0.787 0.787 0.801 0.787 0.787 159,109 0.7874 -0.85%
2017-02-08 0 1.170 1.170 1.180 1.170 1.170 120,000 140,400 1.1700 0.794 0.794 0.801 0.794 0.794 176,787 0.7942 0.86%
2017-02-07 0 1.160 1.160 1.180 1.140 1.170 366,000 421,940 1.1528 0.787 0.787 0.801 0.774 0.794 539,201 0.7825 -0.85%
2017-02-06 0 1.170 1.160 1.170 1.160 1.200 214,000 250,900 1.1724 0.794 0.787 0.794 0.787 0.815 315,271 0.7958 -0.85%
2017-02-03 0 1.180 1.170 1.180 1.180 1.220 48,000 57,880 1.2058 0.801 0.794 0.801 0.801 0.828 70,715 0.8185 -0.84%
2017-02-02 0 1.190 1.190 1.220 1.190 1.200 18,000 21,540 1.1967 0.808 0.808 0.828 0.808 0.815 26,518 0.8123 0.85%
2017-02-01 0 1.180 1.180 1.200 1.170 1.180 66,000 77,260 1.1706 0.801 0.801 0.815 0.794 0.801 97,233 0.7946 -2.48%
2017-01-27 0 1.210 1.200 1.210 1.220 1.220 60,000 73,200 1.2200 0.821 0.815 0.821 0.828 0.828 88,394 0.8281 0.00%
2017-01-26 0 1.210 1.200 1.210 1.180 1.210 48,000 57,600 1.2000 0.821 0.815 0.821 0.801 0.821 70,715 0.8145 1.68%
2017-01-25 0 1.190 1.190 1.220 1.190 1.290 14,000 17,520 1.2514 0.808 0.808 0.828 0.808 0.876 20,625 0.8494 -2.46%
2017-01-24 0 1.220 1.200 1.220 1.170 1.280 530,000 641,400 1.2102 0.828 0.815 0.828 0.794 0.869 780,811 0.8215 6.09%
2017-01-23 0 1.150 1.140 1.150 - - 0 0 - 0.781 0.774 0.781 - - 0 - -0.86%
2017-01-20 0 1.160 1.140 1.160 1.130 1.170 88,000 101,520 1.1536 0.787 0.774 0.787 0.767 0.794 129,644 0.7831 -0.85%
2017-01-19 0 1.170 1.150 1.170 1.140 1.170 34,000 38,880 1.1435 0.794 0.781 0.794 0.774 0.794 50,090 0.7762 -0.85%
2017-01-18 0 1.180 1.160 1.180 1.160 1.190 48,000 56,560 1.1783 0.801 0.787 0.801 0.787 0.808 70,715 0.7998 -1.67%
2017-01-17 0 1.200 1.160 1.200 1.150 1.200 64,000 74,600 1.1656 0.815 0.787 0.815 0.781 0.815 94,287 0.7912 1.69%
2017-01-16 0 1.180 1.160 1.180 1.160 1.230 114,200 132,666 1.1617 0.801 0.787 0.801 0.787 0.835 168,243 0.7885 -1.67%
2017-01-13 0 1.200 1.170 1.200 1.160 1.230 202,000 237,680 1.1766 0.815 0.794 0.815 0.787 0.835 297,592 0.7987 1.69%
2017-01-12 0 1.180 1.160 1.180 1.200 1.250 22,000 26,500 1.2045 0.801 0.787 0.801 0.815 0.848 32,411 0.8176 -0.84%
2017-01-11 0 1.190 1.160 1.190 1.190 1.240 70,000 83,440 1.1920 0.808 0.787 0.808 0.808 0.842 103,126 0.8091 0.00%
2017-01-10 0 1.190 1.170 1.190 1.170 1.250 864,000 1,045,680 1.2103 0.808 0.794 0.808 0.794 0.848 1,272,869 0.8215 -0.83%
2017-01-09 0 1.200 1.160 1.200 1.200 1.250 18,000 21,700 1.2056 0.815 0.787 0.815 0.815 0.848 26,518 0.8183 0.84%
2017-01-06 0 1.190 1.170 1.190 1.160 1.190 74,000 87,300 1.1797 0.808 0.794 0.808 0.787 0.808 109,019 0.8008 -2.46%
2017-01-05 0 1.220 1.190 1.220 1.160 1.250 184,000 218,100 1.1853 0.828 0.808 0.828 0.787 0.848 271,074 0.8046 -0.81%
2017-01-04 0 1.230 1.190 1.230 1.180 1.250 20,000 24,100 1.2050 0.835 0.808 0.835 0.801 0.848 29,465 0.8179 1.65%
2017-01-03 0 1.210 1.190 1.210 1.160 1.250 24,000 28,440 1.1850 0.821 0.808 0.821 0.787 0.848 35,357 0.8044 -1.63%
2016-12-30 0 1.230 1.170 1.230 1.200 1.250 290,000 350,760 1.2095 0.835 0.794 0.835 0.815 0.848 427,236 0.8210 1.65%
2016-12-29 0 1.210 1.190 1.230 - - 0 0 - 0.821 0.808 0.835 - - 0 - 0.00%
2016-12-28 0 1.210 1.200 1.260 1.200 1.260 352,000 425,800 1.2097 0.821 0.815 0.855 0.815 0.855 518,576 0.8211 -6.20%
2016-12-23 0 1.290 1.230 1.290 1.230 1.330 104,000 126,160 1.2131 0.876 0.835 0.876 0.835 0.903 153,216 0.8234 5.74%
2016-12-22 0 1.220 1.170 1.230 1.150 1.240 214,000 249,720 1.1669 0.828 0.794 0.835 0.781 0.842 315,271 0.7921 1.67%
2016-12-21 0 1.200 1.200 1.240 1.200 1.240 16,000 19,440 1.2150 0.815 0.815 0.842 0.815 0.842 23,572 0.8247 -3.23%
2016-12-20 0 1.240 1.240 1.260 1.170 1.240 30,000 35,440 1.1813 0.842 0.842 0.855 0.794 0.842 44,197 0.8019 -0.80%
2016-12-19 0 1.250 1.250 1.280 1.080 1.300 236,000 283,960 1.2032 0.848 0.848 0.869 0.733 0.882 347,682 0.8167 0.81%
2016-12-16 0 1.240 1.220 1.240 - - 0 0 - 0.842 0.828 0.842 - - 0 - -0.80%
2016-12-15 0 1.250 1.220 1.250 1.250 1.250 50,000 62,500 1.2500 0.848 0.828 0.848 0.848 0.848 73,661 0.8485 -3.85%
2016-12-14 0 1.300 1.240 1.300 1.320 1.320 4,000 5,280 1.3200 0.882 0.842 0.882 0.896 0.896 5,893 0.8960 0.78%
2016-12-13 0 1.290 1.250 1.290 1.220 1.330 28,000 35,000 1.2500 0.876 0.848 0.876 0.828 0.903 41,250 0.8485 4.03%
2016-12-12 0 1.240 1.230 1.250 1.210 1.290 204,000 256,120 1.2555 0.842 0.835 0.848 0.821 0.876 300,538 0.8522 -1.59%
2016-12-09 0 1.260 1.260 1.290 1.250 1.280 18,000 22,560 1.2533 0.855 0.855 0.876 0.848 0.869 26,518 0.8507 -3.82%
2016-12-08 0 1.310 1.280 1.310 1.280 1.320 42,000 54,240 1.2914 0.889 0.869 0.889 0.869 0.896 61,876 0.8766 0.77%
2016-12-07 0 1.300 1.290 1.310 1.270 1.310 258,000 331,520 1.2850 0.882 0.876 0.889 0.862 0.889 380,093 0.8722 -2.99%
2016-12-06 0 1.340 1.300 1.340 1.280 1.370 382,000 505,300 1.3228 0.910 0.882 0.910 0.869 0.930 562,773 0.8979 1.52%
2016-12-05 0 1.320 1.290 1.320 1.340 1.350 156,000 210,020 1.3463 0.896 0.876 0.896 0.910 0.916 229,823 0.9138 -2.22%
2016-12-02 0 1.350 1.290 1.350 1.290 1.380 310,000 411,080 1.3261 0.916 0.876 0.916 0.876 0.937 456,701 0.9001 0.75%
2016-12-01 0 1.340 1.300 1.340 1.310 1.400 34,000 44,940 1.3218 0.910 0.882 0.910 0.889 0.950 50,090 0.8972 3.08%
2016-11-30 0 1.300 1.280 1.330 1.280 1.310 92,000 119,720 1.3013 0.882 0.869 0.903 0.869 0.889 135,537 0.8833 -3.70%
2016-11-29 0 1.350 1.320 1.350 1.300 1.400 20,000 26,400 1.3200 0.916 0.896 0.916 0.882 0.950 29,465 0.8960 0.75%
2016-11-28 0 1.340 1.290 1.340 1.280 1.350 450,000 590,860 1.3130 0.910 0.876 0.910 0.869 0.916 662,952 0.8913 4.69%
2016-11-25 0 1.280 1.280 1.350 1.280 1.300 80,000 103,880 1.2985 0.869 0.869 0.916 0.869 0.882 117,858 0.8814 -3.03%
2016-11-24 0 1.320 1.320 1.340 1.310 1.350 114,000 152,080 1.3340 0.896 0.896 0.910 0.889 0.916 167,948 0.9055 -3.65%
2016-11-23 0 1.370 1.340 1.370 1.370 1.370 22,000 30,140 1.3700 0.930 0.910 0.930 0.930 0.930 32,411 0.9299 0.74%
2016-11-22 0 1.360 1.290 1.360 - - 0 0 - 0.923 0.876 0.923 - - 0 - 0.00%
2016-11-21 0 1.360 1.360 1.380 1.350 1.400 86,000 119,340 1.3877 0.923 0.923 0.937 0.916 0.950 126,698 0.9419 3.03%
2016-11-18 0 1.320 1.320 1.370 1.310 1.380 46,000 61,180 1.3300 0.896 0.896 0.930 0.889 0.937 67,768 0.9028 -1.49%
2016-11-17 0 1.340 1.340 1.370 1.330 1.340 54,000 71,980 1.3330 0.910 0.910 0.930 0.903 0.910 79,554 0.9048 -2.19%
2016-11-16 0 1.370 1.370 1.390 1.310 1.370 74,000 100,140 1.3532 0.930 0.930 0.944 0.889 0.930 109,019 0.9186 -0.72%
2016-11-15 0 1.380 1.310 1.380 1.310 1.390 152,000 201,200 1.3237 0.937 0.889 0.937 0.889 0.944 223,931 0.8985 3.76%
2016-11-14 0 1.330 1.290 1.330 - - 0 0 - 0.903 0.876 0.903 - - 0 - 0.00%
2016-11-11 0 1.330 1.320 1.350 1.300 1.330 312,000 410,140 1.3146 0.903 0.896 0.916 0.882 0.903 459,647 0.8923 -3.62%
2016-11-10 0 1.380 1.370 1.420 1.340 1.420 540,000 751,740 1.3921 0.937 0.930 0.964 0.910 0.964 795,543 0.9449 3.76%
2016-11-09 0 1.330 1.280 1.340 1.260 1.420 130,000 169,640 1.3049 0.903 0.869 0.910 0.855 0.964 191,520 0.8858 -3.62%
2016-11-08 0 1.380 1.350 1.380 1.380 1.400 34,000 47,220 1.3888 0.937 0.916 0.937 0.937 0.950 50,090 0.9427 -0.72%
2016-11-07 0 1.390 1.360 1.390 1.340 1.440 220,000 305,040 1.3865 0.944 0.923 0.944 0.910 0.977 324,110 0.9412 3.73%
2016-11-04 0 1.340 1.330 1.340 1.300 1.340 214,000 281,900 1.3173 0.910 0.903 0.910 0.882 0.910 315,271 0.8942 0.00%
2016-11-03 0 1.340 1.340 1.360 1.340 1.350 24,000 32,280 1.3450 0.910 0.910 0.923 0.910 0.916 35,357 0.9130 0.75%
2016-11-02 0 1.330 1.330 1.370 1.330 1.420 240,000 333,200 1.3883 0.903 0.903 0.930 0.903 0.964 353,575 0.9424 -0.75%
2016-11-01 0 1.340 1.380 1.390 1.300 1.420 434,000 582,920 1.3431 0.910 0.937 0.944 0.882 0.964 639,381 0.9117 3.08%
2016-10-31 0 1.300 1.300 1.310 1.300 1.330 144,000 189,280 1.3144 0.882 0.882 0.889 0.882 0.903 212,145 0.8922 -5.80%
2016-10-28 0 1.380 1.380 1.390 1.370 1.450 252,000 353,940 1.4045 0.937 0.937 0.944 0.930 0.984 371,253 0.9534 -4.17%
2016-10-27 0 1.440 1.440 1.450 1.420 1.460 548,000 792,720 1.4466 0.977 0.977 0.984 0.964 0.991 807,329 0.9819 -1.37%
2016-10-26 0 1.460 1.450 1.480 1.440 1.460 60,000 87,240 1.4540 0.991 0.984 1.005 0.977 0.991 88,394 0.9869 -2.67%
2016-10-25 0 1.500 1.480 1.500 1.410 1.500 148,000 216,020 1.4596 1.018 1.005 1.018 0.957 1.018 218,038 0.9907 -0.66%
2016-10-24 0 1.510 1.510 1.540 1.460 1.580 262,000 394,820 1.5069 1.025 1.025 1.045 0.991 1.072 385,986 1.0229 -1.95%
2016-10-20 0 1.540 1.520 1.540 1.450 1.600 1,294,000 1,984,440 1.5336 1.045 1.032 1.045 0.984 1.086 1,906,356 1.0410 1.32%
2016-10-19 0 1.520 1.510 1.520 1.400 1.670 4,572,000 7,194,500 1.5736 1.032 1.025 1.032 0.950 1.134 6,735,596 1.0681 9.35%
2016-10-18 0 1.390 1.370 1.390 1.240 1.440 1,950,000 2,579,100 1.3226 0.944 0.930 0.944 0.842 0.977 2,872,794 0.8978 9.45%
2016-10-17 0 1.270 1.260 1.270 1.210 1.290 802,000 1,007,780 1.2566 0.862 0.855 0.862 0.821 0.876 1,181,528 0.8529 3.25%
2016-10-14 0 1.230 1.220 1.230 1.160 1.280 1,900,000 2,299,600 1.2103 0.835 0.828 0.835 0.787 0.869 2,799,132 0.8215 5.13%
2016-10-13 0 1.170 1.160 1.190 1.140 1.200 644,000 742,180 1.1525 0.794 0.787 0.808 0.774 0.815 948,759 0.7823 1.74%
2016-10-12 0 1.150 1.150 1.170 1.140 1.190 564,000 650,780 1.1539 0.781 0.781 0.794 0.774 0.808 830,900 0.7832 0.88%
2016-10-11 0 1.140 1.140 1.150 1.120 1.150 434,000 496,040 1.1429 0.774 0.774 0.781 0.760 0.781 639,381 0.7758 0.00%
2016-10-07 0 1.140 1.130 1.150 1.140 1.150 342,000 392,200 1.1468 0.774 0.767 0.781 0.774 0.781 503,844 0.7784 0.88%
2016-10-06 0 1.130 1.130 1.140 1.120 1.220 345,000 393,890 1.1417 0.767 0.767 0.774 0.760 0.828 508,264 0.7750 0.89%
2016-10-05 0 1.120 1.100 1.120 1.100 1.140 390,000 430,880 1.1048 0.760 0.747 0.760 0.747 0.774 574,559 0.7499 0.00%
2016-10-04 0 1.120 1.110 1.120 1.110 1.130 104,000 116,520 1.1204 0.760 0.753 0.760 0.753 0.767 153,216 0.7605 -0.88%
2016-10-03 0 1.130 1.110 1.140 - - 0 0 - 0.767 0.753 0.774 - - 0 - 0.00%
2016-09-30 0 1.130 1.110 1.130 1.120 1.130 40,000 45,100 1.1275 0.767 0.753 0.767 0.760 0.767 58,929 0.7653 0.00%
2016-09-29 0 1.130 1.120 1.140 1.110 1.150 360,000 401,320 1.1148 0.767 0.760 0.774 0.753 0.781 530,362 0.7567 -0.88%
2016-09-28 0 1.140 1.140 1.150 1.110 1.140 64,000 72,100 1.1266 0.774 0.774 0.781 0.753 0.774 94,287 0.7647 0.88%
2016-09-27 0 1.130 1.130 1.140 1.130 1.130 10,000 11,300 1.1300 0.767 0.767 0.774 0.767 0.767 14,732 0.7670 0.89%
2016-09-26 0 1.120 1.110 1.120 1.120 1.140 214,000 243,680 1.1387 0.760 0.753 0.760 0.760 0.774 315,271 0.7729 -1.75%
2016-09-23 0 1.140 1.130 1.140 1.140 1.180 86,000 98,320 1.1433 0.774 0.767 0.774 0.774 0.801 126,698 0.7760 0.00%
2016-09-22 0 1.140 1.130 1.140 1.130 1.150 66,000 75,320 1.1412 0.774 0.767 0.774 0.767 0.781 97,233 0.7746 0.00%
2016-09-21 0 1.140 1.130 1.140 1.120 1.280 576,000 660,440 1.1466 0.774 0.767 0.774 0.760 0.869 848,579 0.7783 0.88%
2016-09-20 0 1.130 1.120 1.130 1.100 1.190 76,000 85,340 1.1229 0.767 0.760 0.767 0.747 0.808 111,965 0.7622 0.89%
2016-09-19 0 1.120 1.110 1.140 1.100 1.200 110,000 122,440 1.1131 0.760 0.753 0.774 0.747 0.815 162,055 0.7555 -1.75%
2016-09-15 0 1.140 1.110 1.140 1.100 1.140 38,000 42,100 1.1079 0.774 0.753 0.774 0.747 0.774 55,983 0.7520 0.00%
2016-09-14 0 1.140 1.110 1.140 1.100 1.140 164,000 180,560 1.1010 0.774 0.753 0.774 0.747 0.774 241,609 0.7473 1.79%
2016-09-13 0 1.120 1.100 1.120 1.120 1.120 12,000 13,440 1.1200 0.760 0.747 0.760 0.760 0.760 17,679 0.7602 -1.75%
2016-09-12 0 1.140 1.100 1.140 1.100 1.140 462,000 516,240 1.1174 0.774 0.747 0.774 0.747 0.774 680,631 0.7585 -0.87%
2016-09-09 0 1.150 1.130 1.150 1.130 1.180 600,000 683,860 1.1398 0.781 0.767 0.781 0.767 0.801 883,937 0.7737 1.77%
2016-09-08 0 1.130 1.130 1.140 1.130 1.140 224,000 254,100 1.1344 0.767 0.767 0.774 0.767 0.774 330,003 0.7700 0.89%
2016-09-07 0 1.120 1.120 1.140 1.120 1.120 16,000 17,920 1.1200 0.760 0.760 0.774 0.760 0.760 23,572 0.7602 -0.88%
2016-09-06 0 1.130 1.130 1.140 1.120 1.150 200,000 227,800 1.1390 0.767 0.767 0.774 0.760 0.781 294,646 0.7731 -0.88%
2016-09-05 0 1.140 1.130 1.140 1.140 1.160 772,000 880,420 1.1404 0.774 0.767 0.774 0.774 0.787 1,137,332 0.7741 0.88%
2016-09-02 0 1.130 1.130 1.140 1.130 1.230 28,000 32,340 1.1550 0.767 0.767 0.774 0.767 0.835 41,250 0.7840 0.00%
2016-09-01 0 1.130 1.120 1.130 1.130 1.140 194,000 221,060 1.1395 0.767 0.760 0.767 0.767 0.774 285,806 0.7735 -0.88%
2016-08-31 0 1.140 1.120 1.150 1.110 1.140 82,000 91,640 1.1176 0.774 0.760 0.781 0.753 0.774 120,805 0.7586 2.70%
2016-08-30 0 1.110 1.110 1.130 1.110 1.120 106,000 117,760 1.1109 0.753 0.753 0.767 0.753 0.760 156,162 0.7541 0.00%
2016-08-29 0 1.110 1.110 1.130 1.100 1.140 498,000 553,100 1.1106 0.753 0.753 0.767 0.747 0.774 733,667 0.7539 -2.63%
2016-08-26 0 1.140 1.080 1.140 1.070 1.140 58,000 63,280 1.0910 0.774 0.733 0.774 0.726 0.774 85,447 0.7406 5.56%
2016-08-25 0 1.080 1.060 1.080 1.050 1.080 98,000 104,640 1.0678 0.733 0.720 0.733 0.713 0.733 144,376 0.7248 -1.82%
2016-08-24 0 1.100 1.070 1.100 1.070 1.270 216,000 240,180 1.1119 0.747 0.726 0.747 0.726 0.862 318,217 0.7548 1.85%
2016-08-23 0 1.080 1.060 1.080 1.050 1.080 20,000 21,060 1.0530 0.733 0.720 0.733 0.713 0.733 29,465 0.7148 -1.82%
2016-08-22 0 1.100 1.070 1.100 1.020 1.110 150,000 162,100 1.0807 0.747 0.726 0.747 0.692 0.753 220,984 0.7335 3.77%
2016-08-19 0 1.060 1.060 1.080 1.050 1.080 326,000 345,700 1.0604 0.720 0.720 0.733 0.713 0.733 480,272 0.7198 -1.85%
2016-08-18 0 1.080 1.060 1.080 1.060 1.100 412,000 444,880 1.0798 0.733 0.720 0.733 0.720 0.747 606,970 0.7330 0.00%
2016-08-17 0 1.080 1.080 1.100 1.060 1.080 90,000 96,600 1.0733 0.733 0.733 0.747 0.720 0.733 132,590 0.7286 -1.82%
2016-08-16 0 1.100 1.090 1.120 1.080 1.100 42,100 45,524 1.0813 0.747 0.740 0.760 0.733 0.747 62,023 0.7340 2.80%
2016-08-15 0 1.070 1.070 1.100 1.050 1.150 188,000 211,240 1.1236 0.726 0.726 0.747 0.713 0.781 276,967 0.7627 -6.14%
2016-08-12 0 1.140 1.100 1.140 1.080 1.240 46,000 51,460 1.1187 0.774 0.747 0.774 0.733 0.842 67,768 0.7594 0.00%
2016-08-11 0 1.140 1.080 1.140 - - 0 0 - 0.774 0.733 0.774 - - 0 - 0.00%
2016-08-10 0 1.140 1.100 1.140 1.140 1.250 236,000 286,640 1.2146 0.774 0.747 0.774 0.774 0.848 347,682 0.8244 0.88%
2016-08-09 0 1.130 1.100 1.130 1.140 1.150 158,000 181,680 1.1499 0.767 0.747 0.767 0.774 0.781 232,770 0.7805 -0.88%
2016-08-08 0 1.140 1.090 1.140 1.140 1.150 104,000 118,580 1.1402 0.774 0.740 0.774 0.774 0.781 153,216 0.7739 0.00%
2016-08-05 0 1.140 1.070 1.140 1.140 1.140 32,000 36,480 1.1400 0.774 0.726 0.774 0.774 0.774 47,143 0.7738 -0.87%
2016-08-04 0 1.150 1.090 1.150 1.150 1.150 2,000 2,300 1.1500 0.781 0.740 0.781 0.781 0.781 2,946 0.7806 0.00%
2016-08-03 0 1.150 1.080 1.150 1.080 1.150 26,000 29,460 1.1331 0.781 0.733 0.781 0.733 0.781 38,304 0.7691 4.55%
2016-08-01 0 1.100 1.090 1.100 1.050 1.100 10,000 10,800 1.0800 0.747 0.740 0.747 0.713 0.747 14,732 0.7331 3.77%
2016-07-29 0 1.060 1.060 1.120 1.060 1.080 316,000 338,080 1.0699 0.720 0.720 0.760 0.720 0.733 465,540 0.7262 -1.85%
2016-07-28 0 1.080 1.080 1.120 1.080 1.120 24,000 26,040 1.0850 0.733 0.733 0.760 0.733 0.760 35,357 0.7365 -3.57%
2016-07-27 0 1.120 1.120 1.150 1.120 1.120 118,000 132,160 1.1200 0.760 0.760 0.781 0.760 0.760 173,841 0.7602 0.00%
2016-07-26 0 1.120 1.120 1.150 1.120 1.120 32,000 35,840 1.1200 0.760 0.760 0.781 0.760 0.760 47,143 0.7602 0.00%
2016-07-25 0 1.120 1.120 1.140 1.120 1.130 224,000 251,120 1.1211 0.760 0.760 0.774 0.760 0.767 330,003 0.7610 0.00%
2016-07-22 0 1.120 1.120 1.140 1.100 1.130 190,000 212,840 1.1202 0.760 0.760 0.774 0.747 0.767 279,913 0.7604 2.75%
2016-07-21 0 1.090 1.090 1.120 1.090 1.200 248,000 284,260 1.1462 0.740 0.740 0.760 0.740 0.815 365,360 0.7780 -4.39%
2016-07-20 0 1.140 1.100 1.140 1.110 1.280 50,000 58,060 1.1612 0.774 0.747 0.774 0.753 0.869 73,661 0.7882 2.70%
2016-07-19 0 1.110 1.050 1.110 1.070 1.110 20,000 21,500 1.0750 0.753 0.713 0.753 0.726 0.753 29,465 0.7297 0.91%
2016-07-18 0 1.100 1.060 1.100 1.110 1.110 22,000 24,420 1.1100 0.747 0.720 0.747 0.753 0.753 32,411 0.7534 -0.90%
2016-07-15 0 1.110 1.070 1.110 1.070 1.110 34,000 36,720 1.0800 0.753 0.726 0.753 0.726 0.753 50,090 0.7331 4.72%
2016-07-14 0 1.060 1.050 1.060 1.050 1.060 66,000 69,800 1.0576 0.720 0.713 0.720 0.713 0.720 97,233 0.7179 0.00%
2016-07-13 0 1.060 1.060 1.070 1.020 1.070 290,000 305,200 1.0524 0.720 0.720 0.726 0.692 0.726 427,236 0.7144 2.91%
2016-07-12 0 1.030 1.020 1.030 1.000 1.030 118,000 119,680 1.0142 0.699 0.692 0.699 0.679 0.699 173,841 0.6884 -0.96%
2016-07-11 0 1.040 1.030 1.040 1.040 1.040 208,000 216,360 1.0402 0.706 0.699 0.706 0.706 0.706 306,431 0.7061 0.00%
2016-07-08 0 1.040 1.020 1.050 - - 0 0 - 0.706 0.692 0.713 - - 0 - 0.00%
2016-07-07 0 1.040 1.020 1.050 1.030 1.040 144,000 149,200 1.0361 0.706 0.692 0.713 0.699 0.706 212,145 0.7033 0.00%
2016-07-06 0 1.040 1.020 1.050 1.000 1.040 176,000 178,600 1.0148 0.706 0.692 0.713 0.679 0.706 259,288 0.6888 0.97%
2016-07-05 0 1.030 1.020 1.040 1.010 1.030 204,000 207,100 1.0152 0.699 0.692 0.706 0.686 0.699 300,538 0.6891 0.00%
2016-07-04 0 1.030 1.020 1.040 1.010 1.060 158,000 163,920 1.0375 0.699 0.692 0.706 0.686 0.720 232,770 0.7042 -0.96%
2016-06-30 0 1.040 1.020 1.050 1.010 1.040 32,000 32,720 1.0225 0.706 0.692 0.713 0.686 0.706 47,143 0.6941 -1.89%
2016-06-29 0 1.060 1.010 1.060 1.060 1.060 10,300 10,930 1.0612 0.720 0.686 0.720 0.720 0.720 15,174 0.7203 0.95%
2016-06-28 0 1.050 1.010 1.050 1.040 1.050 40,000 41,960 1.0490 0.713 0.686 0.713 0.706 0.713 58,929 0.7120 0.96%
2016-06-27 0 1.040 1.040 1.070 1.030 1.070 54,000 56,740 1.0507 0.706 0.706 0.726 0.699 0.726 79,554 0.7132 0.97%
2016-06-24 0 1.030 1.010 1.030 1.010 1.040 304,000 312,700 1.0286 0.699 0.686 0.699 0.686 0.706 447,861 0.6982 -4.63%
2016-06-23 0 1.080 1.050 1.080 1.030 1.090 60,000 62,400 1.0400 0.733 0.713 0.733 0.699 0.740 88,394 0.7059 2.86%
2016-06-22 0 1.050 1.050 1.090 1.030 1.050 68,000 70,540 1.0374 0.713 0.713 0.740 0.699 0.713 100,179 0.7041 0.00%
2016-06-21 0 1.050 1.050 1.090 1.030 1.080 64,000 66,520 1.0394 0.713 0.713 0.740 0.699 0.733 94,287 0.7055 -0.94%
2016-06-20 0 1.060 1.070 1.080 0.950 1.100 268,000 278,200 1.0381 0.720 0.726 0.733 0.645 0.747 394,825 0.7046 -4.50%
2016-06-17 0 1.110 1.110 1.140 1.110 1.110 16,000 17,760 1.1100 0.753 0.753 0.774 0.753 0.753 23,572 0.7534 -1.77%
2016-06-16 0 1.130 1.110 1.150 1.130 1.130 12,000 13,560 1.1300 0.767 0.753 0.781 0.767 0.767 17,679 0.7670 1.80%
2016-06-15 0 1.110 1.100 1.160 1.110 1.110 28,000 31,080 1.1100 0.753 0.747 0.787 0.753 0.753 41,250 0.7534 -2.63%
2016-06-14 0 1.140 1.130 1.170 1.140 1.140 10,000 11,400 1.1400 0.774 0.767 0.794 0.774 0.774 14,732 0.7738 0.88%
2016-06-13 0 1.130 1.130 1.170 1.130 1.130 26,000 29,380 1.1300 0.767 0.767 0.794 0.767 0.767 38,304 0.7670 0.89%
2016-06-10 0 1.120 1.120 1.130 1.120 1.160 88,000 100,020 1.1366 0.760 0.760 0.767 0.760 0.787 129,644 0.7715 -1.75%
2016-06-08 0 1.140 1.140 1.150 1.130 1.170 52,000 59,800 1.1500 0.774 0.774 0.781 0.767 0.794 76,608 0.7806 0.88%
2016-06-07 0 1.130 1.130 1.180 1.120 1.200 348,000 412,220 1.1845 0.767 0.767 0.801 0.760 0.815 512,683 0.8040 -5.04%
2016-06-06 0 1.190 1.110 1.190 1.150 1.200 16,000 18,900 1.1813 0.808 0.753 0.808 0.781 0.815 23,572 0.8018 3.48%
2016-06-03 0 1.180 1.180 1.200 1.180 1.200 178,000 211,460 1.1880 0.781 0.781 0.794 0.781 0.794 269,075 0.7859 0.85%
2016-06-02 0 1.170 1.150 1.170 1.130 1.180 32,000 36,520 1.1413 0.774 0.761 0.774 0.748 0.781 48,373 0.7550 -0.85%
2016-06-01 0 1.180 1.160 1.190 1.150 1.340 262,000 316,240 1.2070 0.781 0.767 0.787 0.761 0.886 396,055 0.7985 3.51%
2016-05-31 0 1.140 1.110 1.140 1.100 1.150 112,000 123,680 1.1043 0.754 0.734 0.754 0.728 0.761 169,306 0.7305 -0.87%
2016-05-30 0 1.150 1.100 1.150 1.140 1.150 142,000 163,060 1.1483 0.761 0.728 0.761 0.754 0.761 214,656 0.7596 0.00%
2016-05-27 0 1.150 1.150 1.220 1.150 1.160 174,000 200,240 1.1508 0.761 0.761 0.807 0.761 0.767 263,029 0.7613 0.00%
2016-05-26 0 1.150 1.110 1.180 1.110 1.150 80,000 91,800 1.1475 0.761 0.734 0.781 0.734 0.761 120,933 0.7591 5.50%
2016-05-25 0 1.090 1.090 1.110 1.090 1.090 10,000 10,900 1.0900 0.721 0.721 0.734 0.721 0.721 15,117 0.7211 -1.80%
2016-05-24 0 1.110 1.090 1.130 1.080 1.120 48,000 52,580 1.0954 0.734 0.721 0.748 0.714 0.741 72,560 0.7246 1.83%
2016-05-23 0 1.090 1.080 1.090 1.080 1.110 66,000 71,920 1.0897 0.721 0.714 0.721 0.714 0.734 99,770 0.7209 0.93%
2016-05-20 0 1.080 1.080 1.120 1.080 1.150 44,000 48,500 1.1023 0.714 0.714 0.741 0.714 0.761 66,513 0.7292 -6.09%
2016-05-19 0 1.150 1.100 1.190 1.130 1.150 158,000 181,120 1.1463 0.761 0.728 0.787 0.748 0.761 238,842 0.7583 1.77%
2016-05-18 0 1.130 1.080 1.130 1.070 1.130 264,000 292,760 1.1089 0.748 0.714 0.748 0.708 0.748 399,078 0.7336 5.61%
2016-05-17 0 1.070 1.070 1.100 1.050 1.090 134,000 141,560 1.0564 0.708 0.708 0.728 0.695 0.721 202,562 0.6988 0.00%
2016-05-16 0 1.070 1.060 1.070 1.050 1.080 22,000 23,480 1.0673 0.708 0.701 0.708 0.695 0.714 33,257 0.7060 -2.73%
2016-05-13 0 1.100 1.100 1.130 1.100 1.100 110,000 121,000 1.1000 0.728 0.728 0.748 0.728 0.728 166,283 0.7277 -4.35%
2016-05-12 0 1.150 1.100 1.150 1.150 1.180 12,000 14,040 1.1700 0.761 0.728 0.761 0.761 0.781 18,140 0.7740 0.00%
2016-05-11 0 1.150 1.150 1.200 1.150 1.150 120,000 138,000 1.1500 0.761 0.761 0.794 0.761 0.761 181,399 0.7608 2.68%
2016-05-10 0 1.120 1.120 1.150 1.090 1.140 90,000 99,880 1.1098 0.741 0.741 0.761 0.721 0.754 136,049 0.7341 0.90%
2016-05-09 0 1.110 1.110 1.120 1.100 1.130 76,000 84,540 1.1124 0.734 0.734 0.741 0.728 0.748 114,886 0.7359 -0.89%
2016-05-06 0 1.120 1.100 1.130 - - 0 0 - 0.741 0.728 0.748 - - 0 - 0.00%
2016-05-05 0 1.120 1.120 1.140 1.100 1.130 62,000 68,940 1.1119 0.741 0.741 0.754 0.728 0.748 93,723 0.7356 -2.61%
2016-05-04 0 1.150 1.130 1.180 1.120 1.290 278,000 324,840 1.1685 0.761 0.748 0.781 0.741 0.853 420,241 0.7730 2.68%
2016-05-03 0 1.120 1.100 1.140 1.080 1.140 112,000 123,160 1.0996 0.741 0.728 0.754 0.714 0.754 169,306 0.7274 2.75%
2016-04-29 0 1.090 1.090 1.130 1.090 1.100 44,000 48,100 1.0932 0.721 0.721 0.748 0.721 0.728 66,513 0.7232 0.00%
2016-04-28 0 1.090 1.090 1.130 1.090 1.090 8,000 8,720 1.0900 0.721 0.721 0.748 0.721 0.721 12,093 0.7211 0.00%
2016-04-27 0 1.090 1.080 1.120 1.090 1.130 216,000 241,700 1.1190 0.721 0.714 0.741 0.721 0.748 326,518 0.7402 0.00%
2016-04-26 0 1.090 1.090 1.100 1.070 1.090 68,000 72,920 1.0724 0.721 0.721 0.728 0.708 0.721 102,793 0.7094 0.93%
2016-04-25 0 1.080 1.080 1.130 1.080 1.100 258,000 281,100 1.0895 0.714 0.714 0.748 0.714 0.728 390,008 0.7208 -1.82%
2016-04-22 0 1.100 1.100 1.110 1.090 1.100 100,000 109,980 1.0998 0.728 0.728 0.734 0.721 0.728 151,166 0.7275 0.92%
2016-04-21 0 1.090 1.090 1.110 1.090 1.110 222,000 244,100 1.0995 0.721 0.721 0.734 0.721 0.734 335,588 0.7274 -0.91%
2016-04-20 0 1.100 1.100 1.120 1.090 1.130 310,000 342,460 1.1047 0.728 0.728 0.741 0.721 0.748 468,614 0.7308 0.00%
2016-04-19 0 1.100 1.090 1.100 1.070 1.140 76,000 84,100 1.1066 0.728 0.721 0.728 0.708 0.754 114,886 0.7320 -0.90%
2016-04-18 0 1.110 1.110 1.120 1.090 1.150 352,000 387,380 1.1005 0.734 0.734 0.741 0.721 0.761 532,104 0.7280 -0.89%
2016-04-15 0 1.120 1.110 1.130 1.120 1.140 138,000 154,600 1.1203 0.741 0.734 0.748 0.741 0.754 208,609 0.7411 -0.88%
2016-04-14 0 1.130 1.120 1.130 1.130 1.140 142,000 160,520 1.1304 0.748 0.741 0.748 0.748 0.754 214,656 0.7478 -0.88%
2016-04-13 0 1.140 1.130 1.150 1.120 1.150 224,000 253,440 1.1314 0.754 0.748 0.761 0.741 0.761 338,612 0.7485 0.88%
2016-04-12 0 1.130 1.130 1.140 1.110 1.150 86,000 98,400 1.1442 0.748 0.748 0.754 0.734 0.761 130,003 0.7569 0.89%
2016-04-11 0 1.120 1.120 1.130 1.110 1.110 2,000 2,220 1.1100 0.741 0.741 0.748 0.734 0.734 3,023 0.7343 0.90%
2016-04-08 0 1.110 1.110 1.130 1.110 1.110 4,000 4,440 1.1100 0.734 0.734 0.748 0.734 0.734 6,047 0.7343 -1.77%
2016-04-07 0 1.130 1.110 1.130 1.100 1.130 44,000 49,360 1.1218 0.748 0.734 0.748 0.728 0.748 66,513 0.7421 0.00%
2016-04-06 0 1.130 1.120 1.130 1.110 1.130 100,000 111,400 1.1140 0.748 0.741 0.748 0.734 0.748 151,166 0.7369 1.80%
2016-04-05 0 1.110 1.110 1.130 1.100 1.130 182,000 204,180 1.1219 0.734 0.734 0.748 0.728 0.748 275,122 0.7421 -1.77%
2016-04-01 0 1.130 1.110 1.130 1.100 1.140 56,000 62,820 1.1218 0.748 0.734 0.748 0.728 0.754 84,653 0.7421 -1.74%
2016-03-31 0 1.150 1.130 1.150 - - 0 0 - 0.761 0.748 0.761 - - 0 - -0.86%
2016-03-30 0 1.160 1.120 1.240 1.120 1.160 250,000 286,040 1.1442 0.767 0.741 0.820 0.741 0.767 377,915 0.7569 3.57%
2016-03-29 0 1.120 1.090 1.130 1.090 1.120 42,000 46,520 1.1076 0.741 0.721 0.748 0.721 0.741 63,490 0.7327 -0.88%
2016-03-24 0 1.130 1.120 1.160 1.130 1.160 48,000 54,420 1.1338 0.748 0.741 0.767 0.748 0.767 72,560 0.7500 -1.74%
2016-03-23 0 1.150 1.110 1.150 - - 50,000 57,500 1.1500 0.761 0.734 0.761 - - 75,583 0.7608 0.00%
2016-03-22 0 1.150 1.150 1.160 1.140 1.210 182,000 209,860 1.1531 0.761 0.761 0.767 0.754 0.800 275,122 0.7628 -4.17%
2016-03-21 0 1.200 1.110 1.200 1.180 1.230 478,000 573,340 1.1995 0.794 0.734 0.794 0.781 0.814 722,573 0.7935 1.69%
2016-03-18 0 1.180 1.180 1.200 1.150 1.160 80,000 92,660 1.1583 0.781 0.781 0.794 0.761 0.767 120,933 0.7662 0.85%
2016-03-17 0 1.170 1.110 1.200 1.170 1.170 128,000 149,760 1.1700 0.774 0.734 0.794 0.774 0.774 193,492 0.7740 0.00%
2016-03-16 0 1.170 1.110 1.210 1.170 1.170 10,000 11,700 1.1700 0.774 0.734 0.800 0.774 0.774 15,117 0.7740 0.00%
2016-03-15 0 1.170 1.150 1.170 - - 0 0 - 0.774 0.761 0.774 - - 0 - 0.00%
2016-03-14 0 1.170 1.110 1.170 1.170 1.170 198,000 231,660 1.1700 0.774 0.734 0.774 0.774 0.774 299,309 0.7740 0.00%
2016-03-11 0 1.170 1.120 1.170 1.090 1.180 164,000 185,100 1.1287 0.774 0.741 0.774 0.721 0.781 247,912 0.7466 0.00%
2016-03-10 0 1.170 1.100 1.170 1.050 1.180 218,000 237,920 1.0914 0.774 0.728 0.774 0.695 0.781 329,542 0.7220 5.41%
2016-03-09 0 1.110 1.110 1.140 1.100 1.140 48,000 53,200 1.1083 0.734 0.734 0.754 0.728 0.754 72,560 0.7332 -3.48%
2016-03-08 0 1.150 1.140 1.160 1.140 1.160 184,000 211,540 1.1497 0.761 0.754 0.767 0.754 0.767 278,145 0.7605 0.00%
2016-03-07 0 1.150 1.120 1.150 1.080 1.160 236,000 266,280 1.1283 0.761 0.741 0.761 0.714 0.767 356,752 0.7464 3.60%
2016-03-04 0 1.110 1.110 1.120 1.080 1.130 120,000 131,420 1.0952 0.734 0.734 0.741 0.714 0.748 181,399 0.7245 -1.77%
2016-03-03 0 1.130 1.090 1.140 1.130 1.180 138,000 161,140 1.1677 0.748 0.721 0.754 0.748 0.781 208,609 0.7724 1.80%
2016-03-02 0 1.110 1.110 1.120 1.050 1.220 632,087 692,779 1.0960 0.734 0.734 0.741 0.695 0.807 955,500 0.7250 11.00%
2016-03-01 0 1.000 1.000 1.060 1.000 1.020 170,000 171,080 1.0064 0.662 0.662 0.701 0.662 0.675 256,982 0.6657 -3.85%
2016-02-29 0 1.040 1.040 1.050 1.000 1.060 262,000 271,600 1.0366 0.688 0.688 0.695 0.662 0.701 396,055 0.6858 -1.89%
2016-02-26 0 1.060 1.060 1.090 - - 0 0 - 0.701 0.701 0.721 - - 0 - 0.95%
2016-02-25 0 1.050 1.050 1.080 1.050 1.090 146,000 155,660 1.0662 0.695 0.695 0.714 0.695 0.721 220,702 0.7053 -0.94%
2016-02-24 0 1.060 1.060 1.130 1.050 1.060 46,000 48,620 1.0570 0.701 0.701 0.748 0.695 0.701 69,536 0.6992 -0.93%
2016-02-23 0 1.070 1.070 1.100 1.050 1.100 218,000 230,120 1.0556 0.708 0.708 0.728 0.695 0.728 329,542 0.6983 0.00%
2016-02-22 0 1.070 1.050 1.110 1.070 1.070 74,000 79,180 1.0700 0.708 0.695 0.734 0.708 0.708 111,863 0.7078 0.00%
2016-02-19 0 1.070 1.060 1.070 1.070 1.100 158,000 170,620 1.0799 0.708 0.701 0.708 0.708 0.728 238,842 0.7144 0.00%
2016-02-18 0 1.070 1.070 1.130 1.050 1.120 526,000 566,080 1.0762 0.708 0.708 0.748 0.695 0.741 795,133 0.7119 0.94%
2016-02-17 0 1.060 1.060 1.100 1.060 1.110 120,000 131,900 1.0992 0.701 0.701 0.728 0.701 0.734 181,399 0.7271 -4.50%
2016-02-16 0 1.110 1.050 1.110 1.110 1.110 30,000 33,300 1.1100 0.734 0.695 0.734 0.734 0.734 45,350 0.7343 0.91%
2016-02-15 0 1.100 1.100 1.170 1.040 1.050 288,000 302,260 1.0495 0.728 0.728 0.774 0.688 0.695 435,358 0.6943 3.77%
2016-02-12 0 1.060 1.060 1.170 1.060 1.070 74,000 79,020 1.0678 0.701 0.701 0.774 0.701 0.708 111,863 0.7064 -1.85%
2016-02-11 0 1.080 1.050 1.090 1.080 1.080 8,000 8,640 1.0800 0.714 0.695 0.721 0.714 0.714 12,093 0.7144 -1.82%
2016-02-05 0 1.100 1.090 1.100 1.090 1.110 76,000 83,600 1.1000 0.728 0.721 0.728 0.721 0.734 114,886 0.7277 1.85%
2016-02-04 0 1.080 1.080 1.100 1.080 1.120 628,000 691,100 1.1005 0.714 0.714 0.728 0.714 0.741 949,322 0.7280 -3.57%
2016-02-03 0 1.120 1.120 1.250 - - 0 0 - 0.741 0.741 0.827 - - 0 - 0.00%
2016-02-02 0 1.120 1.120 1.250 1.110 1.160 366,000 409,960 1.1201 0.741 0.741 0.827 0.734 0.767 553,267 0.7410 -2.61%
2016-02-01 0 1.150 1.150 1.200 1.150 1.150 2,000 2,300 1.1500 0.761 0.761 0.794 0.761 0.761 3,023 0.7608 -0.86%
2016-01-29 0 1.160 1.160 1.220 1.130 1.160 140,000 161,080 1.1506 0.767 0.767 0.807 0.748 0.767 211,632 0.7611 0.87%
2016-01-28 0 1.150 1.150 1.180 1.140 1.210 204,000 236,660 1.1601 0.761 0.761 0.781 0.754 0.800 308,379 0.7674 -5.74%
2016-01-27 0 1.220 1.180 1.220 1.140 1.220 110,000 130,920 1.1902 0.807 0.781 0.807 0.754 0.807 166,283 0.7873 7.96%
2016-01-26 0 1.130 1.130 1.140 1.130 1.140 50,000 56,920 1.1384 0.748 0.748 0.754 0.748 0.754 75,583 0.7531 0.00%
2016-01-25 0 1.130 1.130 1.200 - - 0 0 - 0.748 0.748 0.794 - - 0 - 0.89%
2016-01-22 0 1.120 1.120 1.280 1.100 1.150 496,000 564,500 1.1381 0.741 0.741 0.847 0.728 0.761 749,783 0.7529 -2.61%
2016-01-21 0 1.150 1.120 1.190 1.150 1.150 196,000 225,400 1.1500 0.761 0.741 0.787 0.761 0.761 296,285 0.7608 -3.36%
2016-01-20 0 1.190 1.160 1.200 - - 0 0 - 0.787 0.767 0.794 - - 0 - 0.00%
2016-01-19 0 1.190 1.180 1.190 1.160 1.190 252,000 296,960 1.1784 0.787 0.781 0.787 0.767 0.787 380,938 0.7795 0.00%
2016-01-18 0 1.190 1.190 1.250 1.160 1.190 40,000 47,080 1.1770 0.787 0.787 0.827 0.767 0.787 60,466 0.7786 -1.65%
2016-01-15 0 1.210 1.210 1.260 1.210 1.220 124,000 150,100 1.2105 0.800 0.800 0.834 0.800 0.807 187,446 0.8008 -2.42%
2016-01-14 0 1.240 1.230 1.250 1.210 1.280 242,000 297,500 1.2293 0.820 0.814 0.827 0.800 0.847 365,822 0.8132 -3.12%
2016-01-13 0 1.280 1.280 1.370 1.210 1.370 1,148,000 1,509,900 1.3152 0.847 0.847 0.906 0.800 0.906 1,735,385 0.8701 -3.76%
2016-01-12 0 1.330 1.190 1.350 1.250 1.330 254,000 330,980 1.3031 0.880 0.787 0.893 0.827 0.880 383,962 0.8620 3.10%
2016-01-11 0 1.290 1.160 1.360 1.060 1.290 1,336,000 1,612,940 1.2073 0.853 0.767 0.900 0.701 0.853 2,019,577 0.7987 10.26%
2016-01-08 0 1.170 1.170 1.190 1.100 1.200 224,000 261,200 1.1661 0.774 0.774 0.787 0.728 0.794 338,612 0.7714 6.36%
2016-01-07 0 1.100 1.090 1.100 1.060 1.180 244,000 267,580 1.0966 0.728 0.721 0.728 0.701 0.781 368,845 0.7255 -6.78%
2016-01-06 0 1.180 1.180 1.230 1.180 1.180 94,000 110,920 1.1800 0.781 0.781 0.814 0.781 0.781 142,096 0.7806 0.00%
2016-01-05 0 1.180 1.180 1.200 1.180 1.230 520,000 626,020 1.2039 0.781 0.781 0.794 0.781 0.814 786,063 0.7964 -4.07%
2016-01-04 0 1.230 1.230 1.300 1.230 1.270 200,000 249,380 1.2469 0.814 0.814 0.860 0.814 0.840 302,332 0.8249 -3.15%
2015-12-31 0 1.270 1.270 1.360 1.260 1.310 42,000 53,680 1.2781 0.840 0.840 0.900 0.834 0.867 63,490 0.8455 -6.62%
2015-12-30 0 1.360 1.280 1.360 1.250 1.360 452,000 580,320 1.2839 0.900 0.847 0.900 0.827 0.900 683,270 0.8493 6.25%
2015-12-29 0 1.280 1.280 1.320 1.220 1.380 112,000 149,560 1.3354 0.847 0.847 0.873 0.807 0.913 169,306 0.8834 -0.78%
2015-12-28 0 1.290 1.240 1.290 1.300 1.330 184,000 241,120 1.3104 0.853 0.820 0.853 0.860 0.880 278,145 0.8669 2.38%
2015-12-24 0 1.260 1.250 1.300 - - 0 0 - 0.834 0.827 0.860 - - 0 - 0.00%
2015-12-23 0 1.260 1.260 1.300 1.240 1.300 136,000 175,160 1.2879 0.834 0.834 0.860 0.820 0.860 205,586 0.8520 4.13%
2015-12-22 0 1.210 1.210 1.260 1.210 1.300 126,000 156,940 1.2456 0.800 0.800 0.834 0.800 0.860 190,469 0.8240 -3.20%
2015-12-21 0 1.250 1.250 1.300 1.210 1.300 64,000 82,180 1.2841 0.827 0.827 0.860 0.800 0.860 96,746 0.8494 -2.34%
2015-12-18 0 1.280 1.280 1.290 1.280 1.290 100,000 128,300 1.2830 0.847 0.847 0.853 0.847 0.853 151,166 0.8487 -0.78%
2015-12-17 0 1.290 1.290 1.340 1.290 1.360 124,000 163,140 1.3156 0.853 0.853 0.886 0.853 0.900 187,446 0.8703 0.00%
2015-12-16 0 1.290 1.290 1.370 - - 0 0 - 0.853 0.853 0.906 - - 0 - 0.78%
2015-12-15 0 1.280 1.280 1.300 1.280 1.320 150,000 194,540 1.2969 0.847 0.847 0.860 0.847 0.873 226,749 0.8580 0.00%
2015-12-14 0 1.280 1.280 1.310 1.280 1.310 56,000 72,540 1.2954 0.847 0.847 0.867 0.847 0.867 84,653 0.8569 0.00%
2015-12-11 0 1.280 1.280 1.290 1.280 1.360 116,000 151,500 1.3060 0.847 0.847 0.853 0.847 0.900 175,353 0.8640 -1.54%
2015-12-10 0 1.300 1.280 1.300 1.290 1.330 168,000 220,200 1.3107 0.860 0.847 0.860 0.853 0.880 253,959 0.8671 -4.41%
2015-12-09 0 1.360 1.360 1.420 - - 0 0 - 0.900 0.900 0.939 - - 0 - 0.00%
2015-12-08 0 1.360 1.360 1.380 1.360 1.430 136,000 189,600 1.3941 0.900 0.900 0.913 0.900 0.946 205,586 0.9222 -2.16%
2015-12-07 0 1.390 1.390 1.430 1.360 1.410 186,000 257,720 1.3856 0.920 0.920 0.946 0.900 0.933 281,169 0.9166 -2.80%
2015-12-04 0 1.430 1.400 1.450 1.380 1.430 28,000 39,080 1.3957 0.946 0.926 0.959 0.913 0.946 42,326 0.9233 0.70%
2015-12-03 0 1.420 1.380 1.450 1.380 1.420 134,000 187,100 1.3963 0.939 0.913 0.959 0.913 0.939 202,562 0.9237 0.00%
2015-12-02 0 1.420 1.420 1.430 1.400 1.550 430,000 639,880 1.4881 0.939 0.939 0.946 0.926 1.025 650,014 0.9844 -3.40%
2015-12-01 0 1.470 1.470 1.500 1.430 1.540 172,000 249,640 1.4514 0.972 0.972 0.992 0.946 1.019 260,005 0.9601 3.52%
2015-11-30 0 1.420 1.420 1.440 1.350 1.440 252,000 355,640 1.4113 0.939 0.939 0.953 0.893 0.953 380,938 0.9336 2.90%
2015-11-27 0 1.380 1.370 1.380 1.350 1.440 252,000 348,780 1.3840 0.913 0.906 0.913 0.893 0.953 380,938 0.9156 -3.50%
2015-11-26 0 1.430 1.430 1.440 1.430 1.500 142,000 204,060 1.4370 0.946 0.946 0.953 0.946 0.992 214,656 0.9506 -1.38%
2015-11-25 0 1.450 1.450 1.490 1.450 1.490 224,000 328,980 1.4687 0.959 0.959 0.986 0.959 0.986 338,612 0.9716 -3.33%
2015-11-24 0 1.500 1.470 1.500 1.490 1.560 214,000 322,600 1.5075 0.992 0.972 0.992 0.986 1.032 323,495 0.9972 -4.46%
2015-11-23 0 1.570 1.500 1.570 1.450 1.570 676,000 1,023,800 1.5145 1.039 0.992 1.039 0.959 1.039 1,021,882 1.0019 2.61%
2015-11-20 0 1.530 1.510 1.530 1.450 1.540 238,000 358,620 1.5068 1.012 0.999 1.012 0.959 1.019 359,775 0.9968 4.79%
2015-11-19 0 1.460 1.450 1.460 1.460 1.480 54,000 79,340 1.4693 0.966 0.959 0.966 0.966 0.979 81,630 0.9720 1.39%
2015-11-18 0 1.440 1.420 1.460 1.430 1.450 264,000 379,620 1.4380 0.953 0.939 0.966 0.946 0.959 399,078 0.9512 0.00%
2015-11-17 0 1.440 1.440 1.470 1.430 1.510 116,000 168,820 1.4553 0.953 0.953 0.972 0.946 0.999 175,353 0.9627 -0.69%
2015-11-16 0 1.450 1.450 1.470 1.410 1.480 230,000 332,980 1.4477 0.959 0.959 0.972 0.933 0.979 347,682 0.9577 -5.23%
2015-11-13 0 1.530 1.510 1.560 1.510 1.550 380,000 583,960 1.5367 1.012 0.999 1.032 0.999 1.025 574,431 1.0166 -3.16%
2015-11-12 0 1.580 1.570 1.600 1.540 1.580 30,000 46,800 1.5600 1.045 1.039 1.058 1.019 1.045 45,350 1.0320 1.28%
2015-11-11 0 1.560 1.550 1.580 1.500 1.560 157,000 242,850 1.5468 1.032 1.025 1.045 0.992 1.032 237,331 1.0233 4.00%
2015-11-10 0 1.500 1.500 1.520 1.450 1.520 228,000 339,020 1.4869 0.992 0.992 1.006 0.959 1.006 344,658 0.9836 -2.60%
2015-11-09 0 1.540 1.540 1.560 1.530 1.590 288,000 447,380 1.5534 1.019 1.019 1.032 1.012 1.052 435,358 1.0276 -1.91%
2015-11-06 0 1.570 1.560 1.570 1.490 1.640 1,110,000 1,744,520 1.5716 1.039 1.032 1.039 0.986 1.085 1,677,942 1.0397 6.08%
2015-11-05 0 1.480 1.480 1.490 1.410 1.490 773,000 1,130,960 1.4631 0.979 0.979 0.986 0.933 0.986 1,168,513 0.9679 3.50%
2015-11-04 0 1.430 1.410 1.430 1.290 1.440 1,508,000 2,109,620 1.3990 0.946 0.933 0.946 0.853 0.953 2,279,583 0.9254 11.72%
2015-11-03 0 1.280 1.270 1.330 1.270 1.330 284,000 372,340 1.3111 0.847 0.840 0.880 0.840 0.880 429,311 0.8673 -1.54%
2015-11-02 0 1.300 1.290 1.320 1.290 1.330 78,000 102,080 1.3087 0.860 0.853 0.873 0.853 0.880 117,909 0.8657 -5.11%
2015-10-30 0 1.370 1.360 1.370 1.360 1.390 60,000 83,080 1.3847 0.906 0.900 0.906 0.900 0.920 90,700 0.9160 -1.44%
2015-10-29 0 1.390 1.370 1.390 1.330 1.390 174,000 236,340 1.3583 0.920 0.906 0.920 0.880 0.920 263,029 0.8985 1.46%
2015-10-28 0 1.370 1.350 1.370 1.320 1.480 474,000 669,520 1.4125 0.906 0.893 0.906 0.873 0.979 716,527 0.9344 4.58%
2015-10-27 0 1.310 1.310 1.320 1.290 1.320 220,000 288,140 1.3097 0.867 0.867 0.873 0.853 0.873 332,565 0.8664 -2.24%
2015-10-26 0 1.340 1.330 1.370 1.290 1.350 350,000 470,920 1.3455 0.886 0.880 0.906 0.853 0.893 529,081 0.8901 -0.74%
2015-10-23 0 1.350 1.330 1.360 1.320 1.360 420,000 567,260 1.3506 0.893 0.880 0.900 0.873 0.900 634,897 0.8935 2.27%
2015-10-22 0 1.320 1.310 1.330 1.280 1.330 800,000 1,038,140 1.2977 0.873 0.867 0.880 0.847 0.880 1,209,328 0.8584 -3.65%
2015-10-20 0 1.370 1.350 1.370 1.310 1.370 458,000 618,100 1.3496 0.906 0.893 0.906 0.867 0.906 692,340 0.8928 5.38%
2015-10-19 0 1.300 1.300 1.320 1.250 1.320 316,000 406,120 1.2852 0.860 0.860 0.873 0.827 0.873 477,684 0.8502 0.78%
2015-10-16 0 1.290 1.290 1.320 1.280 1.330 444,000 581,660 1.3100 0.853 0.853 0.873 0.847 0.880 671,177 0.8666 0.00%
2015-10-15 0 1.290 1.290 1.310 1.290 1.330 158,000 206,920 1.3096 0.853 0.853 0.867 0.853 0.880 238,842 0.8663 0.78%
2015-10-14 0 1.280 1.280 1.320 1.280 1.330 368,000 476,880 1.2959 0.847 0.847 0.873 0.847 0.880 556,291 0.8572 -2.29%
2015-10-13 0 1.310 1.310 1.320 1.310 1.330 70,000 92,500 1.3214 0.867 0.867 0.873 0.867 0.880 105,816 0.8742 -1.50%
2015-10-12 0 1.330 1.320 1.330 1.320 1.340 278,000 369,100 1.3277 0.880 0.873 0.880 0.873 0.886 420,241 0.8783 0.76%
2015-10-09 0 1.320 1.300 1.320 1.290 1.330 498,000 649,040 1.3033 0.873 0.860 0.873 0.853 0.880 752,806 0.8622 1.54%
2015-10-08 0 1.300 1.300 1.320 1.250 1.320 206,000 265,700 1.2898 0.860 0.860 0.873 0.827 0.873 311,402 0.8532 1.56%
2015-10-07 0 1.280 1.280 1.330 1.260 1.320 160,000 207,280 1.2955 0.847 0.847 0.880 0.834 0.873 241,866 0.8570 -2.29%
2015-10-06 0 1.310 1.310 1.360 1.310 1.330 166,000 218,980 1.3192 0.867 0.867 0.900 0.867 0.880 250,935 0.8727 -0.76%
2015-10-05 0 1.320 1.310 1.320 1.310 1.350 304,000 406,040 1.3357 0.873 0.867 0.873 0.867 0.893 459,545 0.8836 2.33%
2015-10-02 0 1.290 1.290 1.320 1.240 1.290 304,000 384,420 1.2645 0.853 0.853 0.873 0.820 0.853 459,545 0.8365 2.38%
2015-09-30 0 1.260 1.260 1.320 1.250 1.320 230,120 292,944 1.2730 0.834 0.834 0.873 0.827 0.873 347,863 0.8421 -2.33%
2015-09-29 0 1.290 1.270 1.290 1.190 1.290 366,000 459,360 1.2551 0.853 0.840 0.853 0.787 0.853 553,267 0.8303 1.57%
2015-09-25 0 1.270 1.250 1.280 1.200 1.300 458,000 578,260 1.2626 0.840 0.827 0.847 0.794 0.860 692,340 0.8352 -3.05%
2015-09-24 0 1.310 1.280 1.300 1.280 1.330 856,000 1,121,080 1.3097 0.867 0.847 0.860 0.847 0.880 1,293,981 0.8664 2.34%
2015-09-23 0 1.280 1.280 1.310 1.280 1.480 1,142,000 1,510,800 1.3229 0.847 0.847 0.867 0.847 0.979 1,726,315 0.8752 -5.88%
2015-09-22 0 1.360 1.350 1.370 1.300 1.510 2,166,000 3,088,460 1.4259 0.900 0.893 0.906 0.860 0.999 3,274,255 0.9433 3.82%
2015-09-21 0 1.310 1.300 1.320 1.180 1.330 1,036,000 1,296,380 1.2513 0.867 0.860 0.873 0.781 0.880 1,566,079 0.8278 9.17%
2015-09-18 0 1.200 1.200 1.220 1.160 1.240 540,000 647,800 1.1996 0.794 0.794 0.807 0.767 0.820 816,296 0.7936 3.45%
2015-09-17 0 1.160 1.160 1.180 1.150 1.200 56,000 66,960 1.1957 0.767 0.767 0.781 0.761 0.794 84,653 0.7910 1.75%
2015-09-16 0 1.140 1.140 1.210 1.090 1.140 154,000 170,560 1.1075 0.754 0.754 0.800 0.721 0.754 232,796 0.7327 4.59%
2015-09-15 0 1.090 1.090 1.170 1.090 1.170 424,000 477,740 1.1267 0.721 0.721 0.774 0.721 0.774 640,944 0.7454 -5.22%
2015-09-14 0 1.150 1.150 1.260 1.150 1.260 564,000 688,300 1.2204 0.761 0.761 0.834 0.761 0.834 852,576 0.8073 -6.50%
2015-09-11 0 1.230 1.220 1.260 1.220 1.350 630,000 793,600 1.2597 0.814 0.807 0.834 0.807 0.893 952,346 0.8333 -0.81%
2015-09-10 0 1.240 1.210 1.250 1.110 1.250 468,000 563,660 1.2044 0.820 0.800 0.827 0.734 0.827 707,457 0.7967 5.98%
2015-09-09 0 1.170 1.170 1.190 1.130 1.200 276,000 325,060 1.1778 0.774 0.774 0.787 0.748 0.794 417,218 0.7791 4.46%
2015-09-08 0 1.120 1.080 1.120 1.010 1.150 360,000 398,380 1.1066 0.741 0.714 0.741 0.668 0.761 544,197 0.7321 9.80%
2015-09-07 0 1.020 1.000 1.050 1.000 1.070 234,000 242,600 1.0368 0.675 0.662 0.695 0.662 0.708 353,728 0.6858 2.00%
2015-09-04 0 1.000 1.000 1.040 1.000 1.020 30,000 30,260 1.0087 0.662 0.662 0.688 0.662 0.675 45,350 0.6673 -5.66%
2015-09-02 0 1.060 1.050 1.090 1.000 1.140 746,000 805,300 1.0795 0.701 0.695 0.721 0.662 0.754 1,127,698 0.7141 -0.93%
2015-09-01 0 1.070 1.050 1.070 1.050 1.100 354,000 384,040 1.0849 0.708 0.695 0.708 0.695 0.728 535,127 0.7177 -3.60%
2015-08-31 0 1.110 1.100 1.110 1.110 1.120 82,000 91,600 1.1171 0.734 0.728 0.734 0.734 0.741 123,956 0.7390 -2.63%
2015-08-28 0 1.140 1.140 1.170 1.120 1.230 290,000 340,020 1.1725 0.754 0.754 0.774 0.741 0.814 438,381 0.7756 0.00%
2015-08-27 0 1.140 1.120 1.180 1.100 1.150 222,000 250,960 1.1305 0.754 0.741 0.781 0.728 0.761 335,588 0.7478 6.54%
2015-08-26 0 1.070 1.060 1.070 0.990 1.070 1,390,000 1,430,300 1.0290 0.708 0.701 0.708 0.655 0.708 2,101,207 0.6807 10.31%
2015-08-25 0 0.970 0.960 0.980 0.880 1.050 1,882,000 1,784,180 0.9480 0.642 0.635 0.648 0.582 0.695 2,844,943 0.6271 -1.02%
2015-08-24 0 0.980 0.960 0.980 0.960 1.080 2,294,000 2,293,180 0.9996 0.648 0.635 0.648 0.635 0.714 3,467,747 0.6613 -14.78%
2015-08-21 0 1.150 1.120 1.160 1.120 1.170 324,000 372,640 1.1501 0.761 0.741 0.767 0.741 0.774 489,778 0.7608 -4.17%
2015-08-20 0 1.200 1.200 1.210 1.200 1.260 218,000 267,360 1.2264 0.794 0.794 0.800 0.794 0.834 329,542 0.8113 -4.00%
2015-08-19 0 1.250 1.250 1.300 1.190 1.320 300,000 366,540 1.2218 0.827 0.827 0.860 0.787 0.873 453,498 0.8083 0.81%
2015-08-18 0 1.240 1.230 1.240 1.200 1.290 612,000 755,440 1.2344 0.820 0.814 0.820 0.794 0.853 925,136 0.8166 -3.12%
2015-08-17 0 1.280 1.280 1.330 1.260 1.330 220,000 283,940 1.2906 0.847 0.847 0.880 0.834 0.880 332,565 0.8538 -1.54%
2015-08-14 0 1.300 1.300 1.340 1.290 1.330 324,000 422,680 1.3046 0.860 0.860 0.886 0.853 0.880 489,778 0.8630 0.00%
2015-08-13 0 1.300 1.280 1.320 1.260 1.360 246,000 316,840 1.2880 0.860 0.847 0.873 0.834 0.900 371,868 0.8520 -0.76%
2015-08-12 0 1.310 1.310 1.340 1.290 1.330 368,000 478,320 1.2998 0.867 0.867 0.886 0.853 0.880 556,291 0.8598 -2.96%
2015-08-11 0 1.350 1.350 1.360 1.330 1.410 306,000 418,160 1.3665 0.893 0.893 0.900 0.880 0.933 462,568 0.9040 -2.88%
2015-08-10 0 1.390 1.360 1.390 1.260 1.400 252,000 347,040 1.3771 0.920 0.900 0.920 0.834 0.926 380,938 0.9110 2.96%
2015-08-07 0 1.350 1.350 1.370 1.270 1.400 426,000 571,300 1.3411 0.893 0.893 0.906 0.840 0.926 643,967 0.8872 1.50%
2015-08-06 0 1.330 1.320 1.350 1.270 1.360 288,000 373,960 1.2985 0.880 0.873 0.893 0.840 0.900 435,358 0.8590 -2.92%
2015-08-05 0 1.370 1.350 1.380 1.320 1.380 799,340 1,062,422 1.3291 0.906 0.893 0.913 0.873 0.913 1,208,330 0.8792 0.74%
2015-08-04 0 1.360 1.360 1.400 1.220 1.390 722,000 969,060 1.3422 0.900 0.900 0.926 0.807 0.920 1,091,418 0.8879 0.74%
2015-08-03 0 1.350 1.300 1.390 1.300 1.430 862,000 1,165,320 1.3519 0.893 0.860 0.920 0.860 0.946 1,303,051 0.8943 -7.53%
2015-07-31 0 1.460 1.460 1.480 1.430 1.490 272,000 400,980 1.4742 0.966 0.966 0.979 0.946 0.986 411,171 0.9752 0.00%
2015-07-30 0 1.460 1.460 1.480 1.410 1.520 418,000 609,440 1.4580 0.966 0.966 0.979 0.933 1.006 631,874 0.9645 -1.35%
2015-07-29 0 1.480 1.480 1.500 1.450 1.530 414,000 619,840 1.4972 0.979 0.979 0.992 0.959 1.012 625,827 0.9904 0.00%
2015-07-28 0 1.480 1.420 1.480 1.300 1.550 1,202,000 1,748,820 1.4549 0.979 0.939 0.979 0.860 1.025 1,817,015 0.9625 4.23%
2015-07-27 0 1.420 1.400 1.420 1.380 1.650 2,314,000 3,471,580 1.5003 0.939 0.926 0.939 0.913 1.092 3,497,980 0.9925 -16.47%
2015-07-24 0 1.700 1.700 1.740 1.660 1.720 206,000 351,320 1.7054 1.125 1.125 1.151 1.098 1.138 311,402 1.1282 -1.16%
2015-07-23 0 1.720 1.720 1.740 1.680 1.730 486,000 823,340 1.6941 1.138 1.138 1.151 1.111 1.144 734,667 1.1207 -1.15%
2015-07-22 0 1.740 1.700 1.750 1.670 1.800 302,000 523,400 1.7331 1.151 1.125 1.158 1.105 1.191 456,521 1.1465 -4.40%
2015-07-21 0 1.820 1.800 1.820 1.760 1.820 732,000 1,308,720 1.7879 1.204 1.191 1.204 1.164 1.204 1,106,535 1.1827 2.25%
2015-07-20 0 1.780 1.780 1.800 1.740 1.880 334,000 598,680 1.7925 1.178 1.178 1.191 1.151 1.244 504,894 1.1858 -1.66%
2015-07-17 0 1.810 1.800 1.810 1.730 1.850 1,186,000 2,144,240 1.8080 1.197 1.191 1.197 1.144 1.224 1,792,828 1.1960 4.62%
2015-07-16 0 1.730 1.720 1.740 1.650 1.810 522,000 909,820 1.7430 1.144 1.138 1.151 1.092 1.197 789,086 1.1530 2.98%
2015-07-15 0 1.680 1.680 1.710 1.650 1.840 962,000 1,644,380 1.7093 1.111 1.111 1.131 1.092 1.217 1,454,217 1.1308 -5.08%
2015-07-14 0 1.770 1.760 1.770 1.740 1.950 1,962,000 3,600,700 1.8352 1.171 1.164 1.171 1.151 1.290 2,965,876 1.2140 -4.32%
2015-07-13 0 1.850 1.820 1.860 1.550 1.930 3,604,000 6,450,480 1.7898 1.224 1.204 1.230 1.025 1.277 5,448,021 1.1840 17.83%
2015-07-10 0 1.570 1.570 1.590 1.500 1.800 4,406,000 7,258,400 1.6474 1.039 1.039 1.052 0.992 1.191 6,660,372 1.0898 5.37%
2015-07-09 0 1.490 1.490 1.550 1.050 1.700 4,630,000 6,246,700 1.3492 0.986 0.986 1.025 0.695 1.125 6,998,984 0.8925 47.52%
2015-07-08 0 1.010 1.010 1.070 0.910 1.250 3,427,000 3,577,690 1.0440 0.668 0.668 0.708 0.602 0.827 5,180,457 0.6906 -20.47%
2015-07-07 0 1.270 1.270 1.320 1.230 1.480 2,098,000 2,776,760 1.3235 0.840 0.840 0.873 0.814 0.979 3,171,462 0.8755 -11.81%
2015-07-06 0 1.440 1.430 1.490 1.300 2.000 5,929,000 8,610,660 1.4523 0.953 0.946 0.986 0.860 1.323 8,962,630 0.9607 -25.39%
2015-07-03 0 1.930 1.880 1.940 1.800 2.400 3,242,000 6,379,060 1.9676 1.277 1.244 1.283 1.191 1.588 4,900,800 1.3016 -14.22%
2015-07-02 0 2.250 2.240 2.260 2.200 2.720 1,652,000 3,795,480 2.2975 1.488 1.482 1.495 1.455 1.799 2,497,262 1.5199 -14.12%
2015-06-30 0 2.620 2.680 2.890 1.900 2.680 1,766,000 3,924,980 2.2225 1.733 1.773 1.912 1.257 1.773 2,669,591 1.4703 25.96%
2015-06-29 0 2.080 1.980 2.050 1.820 2.300 2,680,000 5,449,240 2.0333 1.376 1.310 1.356 1.204 1.522 4,051,248 1.3451 -9.17%
2015-06-26 0 2.290 2.290 2.320 2.230 2.450 2,052,000 4,757,780 2.3186 1.515 1.515 1.535 1.475 1.621 3,101,925 1.5338 -6.53%
2015-06-25 0 2.450 2.450 2.490 2.450 2.500 680,000 1,679,900 2.4704 1.621 1.621 1.647 1.621 1.654 1,027,929 1.6343 0.00%
2015-06-24 0 2.450 2.440 2.500 2.410 2.600 1,386,000 3,453,660 2.4918 1.621 1.614 1.654 1.594 1.720 2,095,160 1.6484 -0.41%
2015-06-23 0 2.460 2.460 2.540 2.450 2.600 916,000 2,291,560 2.5017 1.627 1.627 1.680 1.621 1.720 1,384,680 1.6549 -3.15%
2015-06-22 0 2.540 2.490 2.550 2.490 2.660 998,000 2,530,760 2.5358 1.680 1.647 1.687 1.647 1.760 1,508,636 1.6775 -0.78%
2015-06-19 0 2.560 2.550 2.570 2.530 2.650 746,000 1,928,920 2.5857 1.694 1.687 1.700 1.674 1.753 1,127,698 1.7105 1.19%
2015-06-18 0 2.530 2.530 2.580 2.500 2.700 1,432,000 3,748,300 2.6175 1.674 1.674 1.707 1.654 1.786 2,164,697 1.7316 -3.07%
2015-06-17 0 2.610 2.610 2.620 2.500 2.640 814,000 2,090,540 2.5682 1.727 1.727 1.733 1.654 1.746 1,230,491 1.6989 6.10%
2015-06-16 0 2.460 2.460 2.500 2.380 2.590 1,692,000 4,130,600 2.4413 1.627 1.627 1.654 1.574 1.713 2,557,728 1.6149 -5.02%
2015-06-15 0 2.590 2.520 2.610 2.500 2.690 567,700 1,471,094 2.5913 1.713 1.667 1.727 1.654 1.780 858,169 1.7142 -3.72%
2015-06-12 0 2.690 2.690 2.700 2.400 2.790 1,364,000 3,599,320 2.6388 1.780 1.780 1.786 1.588 1.846 2,061,904 1.7456 1.13%
2015-06-11 0 2.660 2.660 2.690 2.630 2.860 3,272,000 9,043,020 2.7638 1.760 1.760 1.780 1.740 1.892 4,946,150 1.8283 0.38%
2015-06-10 0 2.650 2.640 2.650 2.200 2.880 7,556,000 19,794,560 2.6197 1.753 1.746 1.753 1.455 1.905 11,422,100 1.7330 15.72%
2015-06-09 0 2.290 2.280 2.300 2.250 2.500 3,646,000 8,537,080 2.3415 1.515 1.508 1.522 1.488 1.654 5,511,511 1.5490 -10.55%
2015-06-08 0 2.560 2.550 2.560 2.360 2.650 4,032,000 9,985,700 2.4766 1.694 1.687 1.694 1.561 1.753 6,095,011 1.6383 -4.48%
2015-06-05 0 2.680 2.680 2.690 2.510 2.800 4,390,000 11,696,980 2.6645 1.773 1.773 1.780 1.660 1.852 6,636,186 1.7626 -4.63%
2015-06-04 0 2.810 2.800 2.810 2.550 3.070 5,412,000 15,098,240 2.7898 1.859 1.852 1.859 1.687 2.031 8,181,102 1.8455 -6.64%
2015-06-03 0 3.010 3.010 3.030 2.950 3.200 3,486,000 10,594,040 3.0390 1.991 1.991 2.004 1.951 2.117 5,269,645 2.0104 -1.63%
2015-06-02 0 3.060 3.060 3.080 2.800 3.380 9,466,000 28,825,780 3.0452 2.024 2.024 2.037 1.852 2.236 14,309,370 2.0145 -7.27%
2015-06-01 0 3.300 3.300 3.350 3.100 3.680 12,979,000 44,356,740 3.4176 2.183 2.183 2.216 2.051 2.434 19,619,830 2.2608 6.45%
2015-05-29 0 3.100 3.090 3.100 2.600 3.200 9,375,000 27,374,440 2.9199 2.051 2.044 2.051 1.720 2.117 14,171,808 1.9316 18.32%
2015-05-28 0 2.620 2.620 2.630 2.540 2.910 8,678,000 23,366,620 2.6926 1.733 1.733 1.740 1.680 1.925 13,118,182 1.7812 -8.39%
2015-05-27 0 2.860 2.850 2.880 2.400 3.000 17,100,000 48,344,960 2.8272 1.892 1.885 1.905 1.588 1.985 25,849,379 1.8703 4.38%
2015-05-26 0 2.740 2.740 2.750 2.140 2.980 42,598,000 107,467,480 2.5228 1.813 1.813 1.819 1.416 1.971 64,393,674 1.6689 80.26%
2015-05-22 0 1.520 1.520 1.540 1.520 1.720 1,302,000 2,116,580 1.6256 1.006 1.006 1.019 1.006 1.138 1,968,181 1.0754 -5.00%
2015-05-21 0 1.600 1.600 1.640 1.590 1.680 1,284,000 2,059,380 1.6039 1.058 1.058 1.085 1.052 1.111 1,940,971 1.0610 -1.23%
2015-05-20 0 1.620 1.620 1.650 1.620 1.710 854,000 1,409,740 1.6507 1.072 1.072 1.092 1.072 1.131 1,290,957 1.0920 -4.71%
2015-05-19 0 1.700 1.700 1.730 1.610 1.700 680,000 1,142,020 1.6794 1.125 1.125 1.144 1.065 1.125 1,027,929 1.1110 0.00%
2015-05-18 0 1.700 1.670 1.730 1.670 1.720 616,000 1,050,840 1.7059 1.125 1.105 1.144 1.105 1.138 931,182 1.1285 -1.73%
2015-05-15 0 1.730 1.680 1.750 1.680 1.800 1,652,000 2,827,360 1.7115 1.144 1.111 1.158 1.111 1.191 2,497,262 1.1322 -3.35%
2015-05-14 0 1.790 1.760 1.790 1.530 1.830 5,104,000 8,943,700 1.7523 1.184 1.164 1.184 1.012 1.211 7,715,510 1.1592 14.01%
2015-05-13 0 1.570 1.570 1.600 1.490 1.620 1,524,000 2,340,460 1.5357 1.039 1.039 1.058 0.986 1.072 2,303,769 1.0159 5.37%
2015-05-12 0 1.490 1.480 1.490 1.360 1.500 1,736,000 2,472,460 1.4242 0.986 0.979 0.986 0.900 0.992 2,624,241 0.9422 7.19%
2015-05-11 0 1.390 1.340 1.390 1.290 1.400 956,000 1,294,620 1.3542 0.920 0.886 0.920 0.853 0.926 1,445,147 0.8958 1.46%
2015-05-08 0 1.370 1.340 1.370 1.330 1.380 680,000 931,880 1.3704 0.906 0.886 0.906 0.880 0.913 1,027,929 0.9066 4.58%
2015-05-07 0 1.310 1.300 1.320 1.300 1.320 480,000 627,780 1.3079 0.867 0.860 0.873 0.860 0.873 725,597 0.8652 -2.96%
2015-05-06 0 1.350 1.310 1.370 1.340 1.360 600,000 810,260 1.3504 0.893 0.867 0.906 0.886 0.900 906,996 0.8933 0.00%
2015-05-05 0 1.350 1.340 1.350 1.320 1.360 626,000 842,060 1.3451 0.893 0.886 0.893 0.873 0.900 946,299 0.8898 0.00%
2015-05-04 0 1.350 1.350 1.360 1.290 1.370 1,056,000 1,404,760 1.3303 0.893 0.893 0.900 0.853 0.906 1,596,313 0.8800 -1.46%
2015-04-30 0 1.370 1.330 1.370 1.290 1.370 288,000 380,120 1.3199 0.906 0.880 0.906 0.853 0.906 435,358 0.8731 3.79%
2015-04-29 0 1.320 1.300 1.340 1.300 1.320 286,000 376,040 1.3148 0.873 0.860 0.886 0.860 0.873 432,335 0.8698 0.76%
2015-04-28 0 1.310 1.310 1.350 1.280 1.360 1,502,000 1,969,520 1.3113 0.867 0.867 0.893 0.847 0.900 2,270,513 0.8674 -5.76%
2015-04-27 0 1.390 1.360 1.390 1.330 1.400 652,000 893,320 1.3701 0.920 0.900 0.920 0.880 0.926 985,602 0.9064 2.96%
2015-04-24 0 1.350 1.330 1.350 1.330 1.400 672,000 909,680 1.3537 0.893 0.880 0.893 0.880 0.926 1,015,835 0.8955 -2.17%
2015-04-23 0 1.380 1.380 1.390 1.330 1.400 1,314,000 1,813,080 1.3798 0.913 0.913 0.920 0.880 0.926 1,986,321 0.9128 3.76%
2015-04-22 0 1.330 1.330 1.400 1.310 1.430 1,706,000 2,358,720 1.3826 0.880 0.880 0.926 0.867 0.946 2,578,891 0.9146 -3.62%
2015-04-21 0 1.380 1.380 1.400 1.380 1.400 786,000 1,092,920 1.3905 0.913 0.913 0.926 0.913 0.926 1,188,164 0.9198 -1.43%
2015-04-20 0 1.400 1.400 1.420 1.350 1.470 2,402,000 3,390,620 1.4116 0.926 0.926 0.939 0.893 0.972 3,631,006 0.9338 0.00%
2015-04-17 0 1.400 1.400 1.410 1.340 1.470 2,130,000 2,965,440 1.3922 0.926 0.926 0.933 0.886 0.972 3,219,835 0.9210 1.45%
2015-04-16 0 1.380 1.380 1.400 1.300 1.390 1,242,000 1,690,840 1.3614 0.913 0.913 0.926 0.860 0.920 1,877,481 0.9006 5.34%
2015-04-15 0 1.310 1.310 1.370 1.260 1.430 2,296,000 3,118,320 1.3582 0.867 0.867 0.906 0.834 0.946 3,470,770 0.8985 -1.50%
2015-04-14 0 1.330 1.290 1.330 1.260 1.330 1,548,000 2,011,140 1.2992 0.880 0.853 0.880 0.834 0.880 2,340,049 0.8594 3.10%
2015-04-13 0 1.290 1.280 1.300 1.110 1.300 3,153,900 3,970,520 1.2589 0.853 0.847 0.860 0.734 0.860 4,767,623 0.8328 7.50%
2015-04-10 0 1.200 1.180 1.220 1.140 1.250 1,890,000 2,214,940 1.1719 0.794 0.781 0.807 0.754 0.827 2,857,037 0.7753 5.26%
2015-04-09 0 1.140 1.140 1.160 1.110 1.270 2,352,000 2,739,440 1.1647 0.754 0.754 0.767 0.734 0.840 3,555,423 0.7705 -4.20%
2015-04-08 0 1.190 1.150 1.190 1.110 1.200 2,562,000 2,959,180 1.1550 0.787 0.761 0.787 0.734 0.794 3,872,872 0.7641 9.17%
2015-04-02 0 1.090 1.090 1.110 1.010 1.120 1,100,000 1,177,580 1.0705 0.721 0.721 0.734 0.668 0.741 1,662,826 0.7082 -1.80%
2015-04-01 0 1.110 1.100 1.110 1.020 1.160 1,590,000 1,793,100 1.1277 0.734 0.728 0.734 0.675 0.767 2,403,539 0.7460 6.73%
2015-03-31 0 1.040 1.040 1.080 1.030 1.220 5,082,000 5,696,940 1.1210 0.688 0.688 0.714 0.681 0.807 7,682,254 0.7416 0.97%
2015-03-30 0 1.030 1.020 1.030 0.880 1.040 2,916,000 2,907,480 0.9971 0.681 0.675 0.681 0.582 0.688 4,407,999 0.6596 8.42%
2015-03-27 0 0.950 0.920 0.950 0.910 0.970 826,000 771,900 0.9345 0.628 0.609 0.628 0.602 0.642 1,248,631 0.6182 5.56%
2015-03-26 0 0.900 0.900 0.920 0.880 0.910 524,000 466,160 0.8896 0.595 0.595 0.609 0.582 0.602 792,110 0.5885 0.00%
2015-03-25 0 0.900 0.900 0.910 0.870 0.940 1,324,000 1,195,060 0.9026 0.595 0.595 0.602 0.576 0.622 2,001,437 0.5971 1.12%
2015-03-24 0 0.890 0.870 0.890 0.870 0.910 862,000 768,420 0.8914 0.589 0.576 0.589 0.576 0.602 1,303,051 0.5897 -1.11%
2015-03-23 0 0.900 0.900 0.920 0.890 0.950 206,000 186,780 0.9067 0.595 0.595 0.609 0.589 0.628 311,402 0.5998 -2.17%
2015-03-20 0 0.920 0.880 0.920 0.900 0.950 350,000 323,080 0.9231 0.609 0.582 0.609 0.595 0.628 529,081 0.6106 1.10%
2015-03-19 0 0.910 0.910 0.940 0.910 0.960 588,000 548,040 0.9320 0.602 0.602 0.622 0.602 0.635 888,856 0.6166 1.11%
2015-03-18 0 0.900 0.890 0.910 0.890 0.920 984,000 885,980 0.9004 0.595 0.589 0.602 0.589 0.609 1,487,473 0.5956 -2.17%
2015-03-17 0 0.920 0.890 0.920 0.880 0.920 686,000 607,100 0.8850 0.609 0.589 0.609 0.582 0.609 1,036,998 0.5854 0.00%
2015-03-16 0 0.920 0.890 0.920 0.880 0.950 1,590,000 1,423,720 0.8954 0.609 0.589 0.609 0.582 0.628 2,403,539 0.5923 -2.13%
2015-03-13 0 0.940 0.910 0.940 0.910 0.970 468,000 442,320 0.9451 0.622 0.602 0.622 0.602 0.642 707,457 0.6252 1.08%
2015-03-12 0 0.930 0.920 0.930 0.910 0.930 358,000 329,460 0.9203 0.615 0.609 0.615 0.602 0.615 541,174 0.6088 1.09%
2015-03-11 0 0.920 0.920 0.930 0.890 0.930 744,000 678,900 0.9125 0.609 0.609 0.615 0.589 0.615 1,124,675 0.6036 0.00%
2015-03-10 0 0.920 0.910 0.920 0.900 0.930 832,000 759,520 0.9129 0.609 0.602 0.609 0.595 0.615 1,257,701 0.6039 -3.16%
2015-03-09 0 0.950 0.940 0.950 0.800 0.950 5,861,200 5,229,816 0.8923 0.628 0.622 0.628 0.529 0.628 8,860,139 0.5903 18.75%
2015-03-06 0 0.800 0.800 0.830 0.800 0.810 54,000 43,420 0.8041 0.529 0.529 0.549 0.529 0.536 81,630 0.5319 -3.61%
2015-03-05 0 0.830 0.800 0.830 0.830 0.830 2,000 1,660 0.8300 0.549 0.529 0.549 0.549 0.549 3,023 0.5491 0.00%
2015-03-04 0 0.830 0.820 0.830 0.820 0.850 163,000 135,430 0.8309 0.549 0.542 0.549 0.542 0.562 246,401 0.5496 2.47%
2015-03-03 0 0.810 0.800 0.850 0.810 0.810 10,000 8,100 0.8100 0.536 0.529 0.562 0.536 0.536 15,117 0.5358 -4.71%
2015-03-02 0 0.850 0.820 0.850 0.840 0.860 724,000 611,040 0.8440 0.562 0.542 0.562 0.556 0.569 1,094,442 0.5583 6.25%
2015-02-27 0 0.800 0.800 0.810 0.780 0.780 42,000 32,760 0.7800 0.529 0.529 0.536 0.516 0.516 63,490 0.5160 0.00%
2015-02-26 0 0.800 0.800 0.840 0.800 0.850 42,000 34,700 0.8262 0.529 0.529 0.556 0.529 0.562 63,490 0.5465 -2.44%
2015-02-25 0 0.820 0.800 0.840 0.810 0.820 66,000 53,480 0.8103 0.542 0.529 0.556 0.536 0.542 99,770 0.5360 1.23%
2015-02-24 0 0.810 0.800 0.820 0.810 0.810 20,000 16,200 0.8100 0.536 0.529 0.542 0.536 0.536 30,233 0.5358 -1.22%
2015-02-23 0 0.820 0.820 0.830 - - 0 0 - 0.542 0.542 0.549 - - 0 - 0.00%
2015-02-18 0 0.820 0.800 0.830 - - 0 0 - 0.542 0.529 0.549 - - 0 - 0.00%
2015-02-17 0 0.820 0.800 0.860 0.800 0.820 422,000 345,000 0.8175 0.542 0.529 0.569 0.529 0.542 637,920 0.5408 6.49%
2015-02-16 0 0.770 0.760 0.820 0.770 0.770 10,000 7,700 0.7700 0.509 0.503 0.542 0.509 0.509 15,117 0.5094 -3.75%
2015-02-13 0 0.800 0.780 0.820 0.800 0.800 84,000 67,200 0.8000 0.529 0.516 0.542 0.529 0.529 126,979 0.5292 0.00%
2015-02-12 0 0.800 0.780 0.800 - - 0 0 - 0.529 0.516 0.529 - - 0 - 0.00%
2015-02-11 0 0.800 0.790 0.800 0.790 0.800 64,000 50,580 0.7903 0.529 0.523 0.529 0.523 0.529 96,746 0.5228 1.27%
2015-02-10 0 0.790 0.790 0.810 0.790 0.810 1,608,000 1,285,300 0.7993 0.523 0.523 0.536 0.523 0.536 2,430,749 0.5288 -1.25%
2015-02-09 0 0.800 0.770 0.800 0.790 0.820 950,000 761,700 0.8018 0.529 0.509 0.529 0.523 0.542 1,436,077 0.5304 1.27%
2015-02-06 0 0.790 0.790 0.800 0.790 0.800 208,000 165,220 0.7943 0.523 0.523 0.529 0.523 0.529 314,425 0.5255 -1.25%
2015-02-05 0 0.800 0.800 0.810 - - 0 0 - 0.529 0.529 0.536 - - 0 - 0.00%
2015-02-04 0 0.800 0.790 0.800 0.800 0.800 16,000 12,800 0.8000 0.529 0.523 0.529 0.529 0.529 24,187 0.5292 1.27%
2015-02-03 0 0.790 0.760 0.790 0.790 0.820 58,000 46,740 0.8059 0.523 0.503 0.523 0.523 0.542 87,676 0.5331 5.33%
2015-02-02 0 0.750 0.750 0.780 0.750 0.750 2,000 1,500 0.7500 0.496 0.496 0.516 0.496 0.496 3,023 0.4961 -2.60%
2015-01-30 0 0.770 0.770 0.800 0.750 0.800 188,000 142,240 0.7566 0.509 0.509 0.529 0.496 0.529 284,192 0.5005 -3.75%
2015-01-29 0 0.800 0.760 0.800 0.800 0.800 10,000 8,000 0.8000 0.529 0.503 0.529 0.529 0.529 15,117 0.5292 3.90%
2015-01-28 0 0.770 0.770 0.810 0.720 0.780 62,000 46,720 0.7535 0.509 0.509 0.536 0.476 0.516 93,723 0.4985 -1.28%
2015-01-27 0 0.780 0.770 0.780 0.780 0.780 20,000 15,600 0.7800 0.516 0.509 0.516 0.516 0.516 30,233 0.5160 -3.70%
2015-01-26 0 0.810 0.770 0.830 0.790 0.810 30,000 23,900 0.7967 0.536 0.509 0.549 0.523 0.536 45,350 0.5270 2.53%
2015-01-23 0 0.790 0.780 0.790 - - 0 0 - 0.523 0.516 0.523 - - 0 - -1.25%
2015-01-22 0 0.800 0.780 0.800 0.770 0.800 344,000 275,080 0.7997 0.529 0.516 0.529 0.509 0.529 520,011 0.5290 -1.23%
2015-01-21 0 0.810 0.780 0.810 0.770 0.820 90,000 71,820 0.7980 0.536 0.516 0.536 0.509 0.542 136,049 0.5279 2.53%
2015-01-20 0 0.790 0.790 0.810 0.770 0.790 110,000 86,180 0.7835 0.523 0.523 0.536 0.509 0.523 166,283 0.5183 0.00%
2015-01-19 0 0.790 0.790 0.800 0.790 0.820 90,000 72,620 0.8069 0.523 0.523 0.529 0.523 0.542 136,049 0.5338 -3.66%
2015-01-16 0 0.820 0.810 0.820 0.810 0.860 100,000 81,960 0.8196 0.542 0.536 0.542 0.536 0.569 151,166 0.5422 0.00%
2015-01-15 0 0.820 0.810 0.820 0.820 0.840 132,000 109,040 0.8261 0.542 0.536 0.542 0.542 0.556 199,539 0.5465 -2.38%
2015-01-14 0 0.840 0.830 0.840 - - 0 0 - 0.556 0.549 0.556 - - 0 - 0.00%
2015-01-13 0 0.840 0.830 0.840 0.830 0.840 162,000 135,060 0.8337 0.556 0.549 0.556 0.549 0.556 244,889 0.5515 0.00%
2015-01-12 0 0.840 0.840 0.860 0.830 0.860 98,000 82,420 0.8410 0.556 0.556 0.569 0.549 0.569 148,143 0.5564 1.20%
2015-01-09 0 0.830 0.830 0.850 0.830 0.830 40,000 33,200 0.8300 0.549 0.549 0.562 0.549 0.549 60,466 0.5491 -1.19%
2015-01-08 0 0.840 0.820 0.840 0.820 0.840 74,000 61,560 0.8319 0.556 0.542 0.556 0.542 0.556 111,863 0.5503 2.44%
2015-01-07 0 0.820 0.810 0.820 0.820 0.840 392,000 322,840 0.8236 0.542 0.536 0.542 0.542 0.556 592,571 0.5448 -2.38%
2015-01-06 0 0.840 0.830 0.880 0.840 0.840 40,000 33,600 0.8400 0.556 0.549 0.582 0.556 0.556 60,466 0.5557 -1.18%
2015-01-05 0 0.850 0.850 0.880 0.850 0.850 130,000 110,500 0.8500 0.562 0.562 0.582 0.562 0.562 196,516 0.5623 -1.16%
2015-01-02 0 0.860 0.860 0.900 0.850 0.900 170,000 149,700 0.8806 0.569 0.569 0.595 0.562 0.595 256,982 0.5825 -4.44%
2014-12-31 0 0.900 0.850 0.900 - - 0 0 - 0.595 0.562 0.595 - - 0 - -2.17%
2014-12-30 0 0.920 0.860 0.920 0.830 0.930 350,000 311,420 0.8898 0.609 0.569 0.609 0.549 0.615 529,081 0.5886 4.55%
2014-12-29 0 0.880 0.860 0.880 0.840 0.880 172,000 147,640 0.8584 0.582 0.569 0.582 0.556 0.582 260,005 0.5678 8.64%
2014-12-24 0 0.810 0.800 0.870 - - 0 0 - 0.536 0.529 0.576 - - 0 - 0.00%
2014-12-23 0 0.810 0.810 0.870 0.810 0.810 48,000 38,440 0.8008 0.536 0.536 0.576 0.536 0.536 72,560 0.5298 0.00%
2014-12-22 0 0.810 0.810 0.860 0.790 0.810 30,000 24,040 0.8013 0.536 0.536 0.569 0.523 0.536 45,350 0.5301 -2.41%
2014-12-19 0 0.830 0.830 0.880 0.830 0.890 190,000 163,700 0.8616 0.549 0.549 0.582 0.549 0.589 287,215 0.5700 -6.74%
2014-12-18 0 0.890 0.840 0.890 0.790 0.900 390,000 335,620 0.8606 0.589 0.556 0.589 0.523 0.595 589,547 0.5693 7.23%
2014-12-17 0 0.830 0.830 0.840 0.820 0.860 464,000 383,180 0.8258 0.549 0.549 0.556 0.542 0.569 701,410 0.5463 0.00%
2014-12-16 0 0.830 0.830 0.840 0.830 0.860 748,000 631,000 0.8436 0.549 0.549 0.556 0.549 0.569 1,130,721 0.5581 -3.49%
2014-12-15 0 0.860 0.850 0.880 0.860 0.860 100,000 86,000 0.8600 0.569 0.562 0.582 0.569 0.569 151,166 0.5689 -2.27%
2014-12-12 0 0.880 0.860 0.880 0.860 0.890 150,000 132,000 0.8800 0.582 0.569 0.582 0.569 0.589 226,749 0.5821 2.33%
2014-12-11 0 0.860 0.860 0.890 0.860 0.860 2,000 1,720 0.8600 0.569 0.569 0.589 0.569 0.569 3,023 0.5689 -4.44%
2014-12-10 0 0.900 0.870 0.900 0.880 0.930 570,000 511,840 0.8980 0.595 0.576 0.595 0.582 0.615 861,646 0.5940 2.27%
2014-12-09 0 0.880 0.840 0.880 0.840 0.890 158,000 137,080 0.8676 0.582 0.556 0.582 0.556 0.589 238,842 0.5739 0.00%
2014-12-08 0 0.880 0.860 0.880 - - 0 0 - 0.582 0.569 0.582 - - 0 - 0.00%
2014-12-05 0 0.880 0.860 0.880 0.870 0.910 124,000 108,360 0.8739 0.582 0.569 0.582 0.576 0.602 187,446 0.5781 -2.22%
2014-12-04 0 0.900 0.850 0.900 0.900 0.900 100,000 90,000 0.9000 0.595 0.562 0.595 0.595 0.595 151,166 0.5954 5.88%
2014-12-03 0 0.850 0.850 0.920 0.850 0.850 30,000 25,500 0.8500 0.562 0.562 0.609 0.562 0.562 45,350 0.5623 -2.30%
2014-12-02 0 0.870 0.840 0.930 0.870 0.870 52,000 45,240 0.8700 0.576 0.556 0.615 0.576 0.576 78,606 0.5755 3.57%
2014-12-01 0 0.840 0.840 0.890 0.840 0.880 220,000 185,680 0.8440 0.556 0.556 0.589 0.556 0.582 332,565 0.5583 -5.62%
2014-11-28 0 0.890 0.890 0.940 0.890 0.890 150,000 133,500 0.8900 0.589 0.589 0.622 0.589 0.589 226,749 0.5888 0.00%
2014-11-27 0 0.890 0.890 0.910 0.890 0.900 200,000 178,300 0.8915 0.589 0.589 0.602 0.589 0.595 302,332 0.5897 -4.30%
2014-11-26 0 0.930 0.900 0.990 - - 0 0 - 0.615 0.595 0.655 - - 0 - 0.00%
2014-11-25 0 0.930 0.930 0.940 0.920 0.930 456,000 421,320 0.9239 0.615 0.615 0.622 0.609 0.615 689,317 0.6112 -2.11%
2014-11-24 0 0.950 0.920 0.950 0.920 0.960 860,000 806,040 0.9373 0.628 0.609 0.628 0.609 0.635 1,300,027 0.6200 2.15%
2014-11-21 0 0.930 0.920 0.940 0.910 0.930 168,000 154,560 0.9200 0.615 0.609 0.622 0.602 0.615 253,959 0.6086 0.00%
2014-11-20 0 0.930 0.930 0.940 0.920 0.950 208,000 194,460 0.9349 0.615 0.615 0.622 0.609 0.628 314,425 0.6185 4.49%
2014-11-19 0 0.890 0.890 0.940 0.880 0.920 62,000 54,760 0.8832 0.589 0.589 0.622 0.582 0.609 93,723 0.5843 0.00%
2014-11-18 0 0.890 0.890 0.910 - - 0 0 - 0.589 0.589 0.602 - - 0 - 1.14%
2014-11-17 0 0.880 0.880 0.910 0.880 0.920 258,000 230,720 0.8943 0.582 0.582 0.602 0.582 0.609 390,008 0.5916 -4.35%
2014-11-14 0 0.920 0.890 0.930 0.900 0.920 408,000 373,220 0.9148 0.609 0.589 0.615 0.595 0.609 616,757 0.6051 2.22%
2014-11-13 0 0.900 0.900 0.930 0.900 0.930 244,000 223,960 0.9179 0.595 0.595 0.615 0.595 0.615 368,845 0.6072 -5.26%
2014-11-12 0 0.950 0.910 0.950 0.920 0.950 214,000 200,940 0.9390 0.628 0.602 0.628 0.609 0.628 323,495 0.6212 3.26%
2014-11-11 0 0.920 0.910 0.920 0.910 0.920 52,000 47,520 0.9138 0.609 0.602 0.609 0.602 0.609 78,606 0.6045 0.00%
2014-11-10 0 0.920 0.900 0.930 0.920 0.920 94,000 86,480 0.9200 0.609 0.595 0.615 0.609 0.609 142,096 0.6086 2.22%
2014-11-07 0 0.900 0.890 0.910 0.900 0.900 20,000 18,000 0.9000 0.595 0.589 0.602 0.595 0.595 30,233 0.5954 1.12%
2014-11-06 0 0.890 0.890 0.920 0.890 0.940 470,000 423,820 0.9017 0.589 0.589 0.609 0.589 0.622 710,480 0.5965 -1.11%
2014-11-05 0 0.900 0.880 0.900 0.880 0.910 162,000 146,300 0.9031 0.595 0.582 0.595 0.582 0.602 244,889 0.5974 -3.23%
2014-11-04 0 0.930 0.900 0.930 0.880 0.930 188,000 166,340 0.8848 0.615 0.595 0.615 0.582 0.615 284,192 0.5853 3.33%
2014-11-03 0 0.900 0.880 0.900 0.880 0.960 1,716,000 1,579,280 0.9203 0.595 0.582 0.595 0.582 0.635 2,594,008 0.6088 8.43%
2014-10-31 0 0.830 0.830 0.860 0.830 0.850 184,000 156,160 0.8487 0.549 0.549 0.569 0.549 0.562 278,145 0.5614 0.00%
2014-10-30 0 0.830 0.820 0.860 - - 0 0 - 0.549 0.542 0.569 - - 0 - 0.00%
2014-10-29 0 0.830 0.830 0.840 0.830 0.830 52,000 43,160 0.8300 0.549 0.549 0.556 0.549 0.549 78,606 0.5491 0.00%
2014-10-28 0 0.830 0.820 0.830 0.830 0.880 78,000 65,540 0.8403 0.549 0.542 0.549 0.549 0.582 117,909 0.5559 -2.35%
2014-10-27 0 0.850 0.820 0.850 - - 0 0 - 0.562 0.542 0.562 - - 0 - 0.00%
2014-10-24 0 0.850 0.830 0.850 0.820 0.850 116,000 96,140 0.8288 0.562 0.549 0.562 0.542 0.562 175,353 0.5483 2.41%
2014-10-23 0 0.830 0.830 0.870 0.830 0.840 26,000 21,680 0.8338 0.549 0.549 0.576 0.549 0.556 39,303 0.5516 -3.49%
2014-10-22 0 0.860 0.840 0.870 0.850 0.860 58,000 49,740 0.8576 0.569 0.556 0.576 0.562 0.569 87,676 0.5673 2.38%
2014-10-21 0 0.840 0.830 0.850 0.840 0.840 22,000 18,480 0.8400 0.556 0.549 0.562 0.556 0.556 33,257 0.5557 -4.55%
2014-10-20 0 0.880 0.840 0.880 0.890 0.890 50,000 44,500 0.8900 0.582 0.556 0.582 0.589 0.589 75,583 0.5888 3.53%
2014-10-17 0 0.850 0.850 0.870 0.830 0.870 248,000 209,640 0.8453 0.562 0.562 0.576 0.549 0.576 374,892 0.5592 -2.30%
2014-10-16 0 0.870 0.870 0.880 - - 0 0 - 0.576 0.576 0.582 - - 0 - 0.00%
2014-10-15 0 0.870 0.870 0.880 0.860 0.880 314,000 271,940 0.8661 0.576 0.576 0.582 0.569 0.582 474,661 0.5729 -1.14%
2014-10-14 0 0.880 0.870 0.880 0.880 0.880 40,000 35,200 0.8800 0.582 0.576 0.582 0.582 0.582 60,466 0.5821 0.00%
2014-10-13 0 0.880 0.870 0.880 0.860 0.880 110,000 95,520 0.8684 0.582 0.576 0.582 0.569 0.582 166,283 0.5744 -2.22%
2014-10-10 0 0.900 0.870 0.900 0.860 0.900 30,000 26,020 0.8673 0.595 0.576 0.595 0.569 0.595 45,350 0.5738 0.00%
2014-10-09 0 0.900 0.880 0.900 0.880 0.900 154,000 135,560 0.8803 0.595 0.582 0.595 0.582 0.595 232,796 0.5823 0.00%
2014-10-08 0 0.900 0.870 0.900 0.880 0.900 216,000 195,040 0.9030 0.595 0.576 0.595 0.582 0.595 326,518 0.5973 0.00%
2014-10-07 0 0.900 0.900 0.910 0.880 0.900 242,000 215,640 0.8911 0.595 0.595 0.602 0.582 0.595 365,822 0.5895 -2.17%
2014-10-06 0 0.920 0.900 0.920 0.930 0.930 2,000 1,860 0.9300 0.609 0.595 0.609 0.615 0.615 3,023 0.6152 4.55%
2014-10-03 0 0.880 0.850 0.900 0.880 0.880 22,000 19,360 0.8800 0.582 0.562 0.595 0.582 0.582 33,257 0.5821 -1.12%
2014-09-30 0 0.890 0.860 0.900 0.850 0.890 32,000 27,700 0.8656 0.589 0.569 0.595 0.562 0.589 48,373 0.5726 -1.11%
2014-09-29 0 0.900 0.850 0.900 0.840 0.900 142,000 121,500 0.8556 0.595 0.562 0.595 0.556 0.595 214,656 0.5660 -3.23%
2014-09-26 0 0.930 0.900 0.930 0.860 0.950 166,000 154,360 0.9299 0.615 0.595 0.615 0.569 0.628 250,935 0.6151 4.49%
2014-09-25 0 0.890 0.880 0.890 0.860 0.890 94,000 82,000 0.8723 0.589 0.582 0.589 0.569 0.589 142,096 0.5771 1.14%
2014-09-24 0 0.880 0.880 0.900 0.870 0.890 138,000 121,460 0.8801 0.582 0.582 0.595 0.576 0.589 208,609 0.5822 -3.30%
2014-09-23 0 0.910 0.880 0.910 - - 0 0 - 0.602 0.582 0.602 - - 0 - 0.00%
2014-09-22 0 0.910 0.890 0.920 0.870 0.910 484,000 431,100 0.8907 0.602 0.589 0.609 0.576 0.602 731,643 0.5892 -1.09%
2014-09-19 0 0.920 0.890 0.920 0.880 0.920 348,000 314,160 0.9028 0.609 0.589 0.609 0.582 0.609 526,058 0.5972 2.22%
2014-09-18 0 0.900 0.860 0.900 0.880 0.900 264,000 234,240 0.8873 0.595 0.569 0.595 0.582 0.595 399,078 0.5870 -2.17%
2014-09-17 0 0.920 0.900 0.920 0.890 0.920 148,000 133,140 0.8996 0.609 0.595 0.609 0.589 0.609 223,726 0.5951 2.22%
2014-09-16 0 0.900 0.860 0.920 0.860 0.900 56,000 48,780 0.8711 0.595 0.569 0.609 0.569 0.595 84,653 0.5762 -1.10%
2014-09-15 0 0.910 0.870 0.920 0.860 0.920 122,000 107,640 0.8823 0.602 0.576 0.609 0.569 0.609 184,422 0.5837 -1.09%
2014-09-12 0 0.920 0.880 0.920 0.880 0.920 356,000 321,160 0.9021 0.609 0.582 0.609 0.582 0.609 538,151 0.5968 0.00%
2014-09-11 0 0.920 0.860 0.920 0.870 0.930 988,000 895,320 0.9062 0.609 0.569 0.609 0.576 0.615 1,493,520 0.5995 3.37%
2014-09-10 0 0.890 0.870 0.890 0.870 0.890 120,000 106,140 0.8845 0.589 0.576 0.589 0.576 0.589 181,399 0.5851 2.30%
2014-09-08 0 0.870 0.870 0.900 0.860 0.900 88,000 77,380 0.8793 0.576 0.576 0.595 0.569 0.595 133,026 0.5817 -1.14%
2014-09-05 0 0.880 0.870 0.900 0.850 0.920 800,000 709,420 0.8868 0.582 0.576 0.595 0.562 0.609 1,209,328 0.5866 0.00%
2014-09-04 0 0.880 0.850 0.880 0.880 0.880 322,000 280,360 0.8707 0.582 0.562 0.582 0.582 0.582 486,754 0.5760 1.15%
2014-09-03 0 0.870 0.840 0.880 0.840 0.890 632,000 552,880 0.8748 0.576 0.556 0.582 0.556 0.589 955,369 0.5787 0.00%
2014-09-02 0 0.870 0.850 0.880 0.830 0.870 194,000 164,640 0.8487 0.576 0.562 0.582 0.549 0.576 293,262 0.5614 3.57%
2014-09-01 0 0.840 0.830 0.850 0.800 0.880 446,000 369,040 0.8274 0.556 0.549 0.562 0.529 0.582 674,200 0.5474 5.00%
2014-08-29 0 0.800 0.790 0.810 0.790 0.800 16,000 12,660 0.7913 0.529 0.523 0.536 0.523 0.529 24,187 0.5234 -2.44%
2014-08-28 0 0.820 0.810 0.840 0.790 0.870 546,000 456,020 0.8352 0.542 0.536 0.556 0.523 0.576 825,366 0.5525 1.23%
2014-08-27 0 0.810 0.800 0.810 0.790 0.810 40,000 32,180 0.8045 0.536 0.529 0.536 0.523 0.536 60,466 0.5322 0.00%
2014-08-26 0 0.810 0.810 0.820 0.810 0.810 50,000 40,500 0.8100 0.536 0.536 0.542 0.536 0.536 75,583 0.5358 0.00%
2014-08-25 0 0.810 0.810 0.850 - - 0 0 - 0.536 0.536 0.562 - - 0 - 1.25%
2014-08-22 0 0.800 0.780 0.810 0.800 0.800 80,000 64,000 0.8000 0.529 0.516 0.536 0.529 0.529 120,933 0.5292 -2.44%
2014-08-21 0 0.820 0.810 0.820 0.810 0.820 260,000 211,300 0.8127 0.542 0.536 0.542 0.536 0.542 393,031 0.5376 1.23%
2014-08-20 0 0.810 0.810 0.820 0.800 0.820 172,000 140,120 0.8147 0.536 0.536 0.542 0.529 0.542 260,005 0.5389 0.00%
2014-08-19 0 0.810 0.790 0.810 0.810 0.820 140,000 114,500 0.8179 0.536 0.523 0.536 0.536 0.542 211,632 0.5410 2.53%
2014-08-18 0 0.790 0.790 0.800 0.780 0.780 350,000 273,000 0.7800 0.523 0.523 0.529 0.516 0.516 529,081 0.5160 0.00%
2014-08-15 0 0.790 0.780 0.790 0.780 0.790 54,000 42,640 0.7896 0.523 0.516 0.523 0.516 0.523 81,630 0.5224 0.00%
2014-08-14 0 0.790 0.790 0.800 0.780 0.790 228,000 180,040 0.7896 0.523 0.523 0.529 0.516 0.523 344,658 0.5224 -1.25%
2014-08-13 0 0.800 0.790 0.810 0.790 0.810 262,000 209,780 0.8007 0.529 0.523 0.536 0.523 0.536 396,055 0.5297 1.27%
2014-08-12 0 0.790 0.780 0.790 0.760 0.800 146,000 113,960 0.7805 0.523 0.516 0.523 0.503 0.529 220,702 0.5164 -2.47%
2014-08-11 0 0.810 0.810 0.820 0.800 0.810 232,000 187,600 0.8086 0.536 0.536 0.542 0.529 0.536 350,705 0.5349 1.25%
2014-08-08 0 0.800 0.800 0.820 0.800 0.840 502,000 410,740 0.8182 0.529 0.529 0.542 0.529 0.556 758,853 0.5413 -2.44%
2014-08-07 0 0.820 0.790 0.820 0.800 0.820 234,000 189,320 0.8091 0.542 0.523 0.542 0.529 0.542 353,728 0.5352 5.13%
2014-08-06 0 0.780 0.780 0.820 - - 0 0 - 0.516 0.516 0.542 - - 0 - 0.00%
2014-08-05 0 0.780 0.780 0.820 0.780 0.780 50,000 39,000 0.7800 0.516 0.516 0.542 0.516 0.516 75,583 0.5160 -1.27%
2014-08-04 0 0.790 0.790 0.800 0.760 0.800 204,000 159,780 0.7832 0.523 0.523 0.529 0.503 0.529 308,379 0.5181 1.28%
2014-08-01 0 0.780 0.780 0.790 0.760 0.760 78,000 60,780 0.7792 0.516 0.516 0.523 0.503 0.503 117,909 0.5155 -1.27%
2014-07-31 0 0.790 0.780 0.790 0.790 0.800 212,000 167,800 0.7915 0.523 0.516 0.523 0.523 0.529 320,472 0.5236 -1.25%
2014-07-30 0 0.800 0.780 0.800 0.780 0.800 50,000 39,500 0.7900 0.529 0.516 0.529 0.516 0.529 75,583 0.5226 0.00%
2014-07-29 0 0.800 0.780 0.800 0.770 0.820 86,000 69,140 0.8040 0.529 0.516 0.529 0.509 0.542 130,003 0.5318 0.00%
2014-07-28 0 0.800 0.790 0.800 0.800 0.820 330,000 264,860 0.8026 0.529 0.523 0.529 0.529 0.542 498,848 0.5309 -1.23%
2014-07-25 0 0.810 0.800 0.810 - - 0 0 - 0.536 0.529 0.536 - - 0 - 0.00%
2014-07-24 0 0.810 0.800 0.830 0.810 0.810 130,000 105,300 0.8100 0.536 0.529 0.549 0.536 0.536 196,516 0.5358 1.25%
2014-07-23 0 0.800 0.800 0.820 0.790 0.820 240,000 195,100 0.8129 0.529 0.529 0.542 0.523 0.542 362,798 0.5378 0.00%
2014-07-22 0 0.800 0.780 0.870 - - 0 0 - 0.529 0.516 0.576 - - 0 - 0.00%
2014-07-21 0 0.800 0.800 0.850 0.800 0.800 54,000 43,200 0.8000 0.529 0.529 0.562 0.529 0.529 81,630 0.5292 0.00%
2014-07-18 0 0.800 0.800 0.840 0.800 0.800 6,000 4,800 0.8000 0.529 0.529 0.556 0.529 0.529 9,070 0.5292 0.00%
2014-07-17 0 0.800 0.800 0.810 0.800 0.800 22,000 17,600 0.8000 0.529 0.529 0.536 0.529 0.529 33,257 0.5292 -1.23%
2014-07-16 0 0.810 0.810 0.830 0.810 0.810 98,000 79,380 0.8100 0.536 0.536 0.549 0.536 0.536 148,143 0.5358 -3.57%
2014-07-15 0 0.840 0.800 0.840 0.790 0.850 136,000 108,200 0.7956 0.556 0.529 0.556 0.523 0.562 205,586 0.5263 2.44%
2014-07-14 0 0.820 0.760 0.820 0.820 0.820 10,000 8,200 0.8200 0.542 0.503 0.542 0.542 0.542 15,117 0.5425 6.49%
2014-07-11 0 0.770 0.770 0.820 0.760 0.780 130,000 99,300 0.7638 0.509 0.509 0.542 0.503 0.516 196,516 0.5053 -2.53%
2014-07-10 0 0.790 0.790 0.830 0.790 0.830 222,000 181,920 0.8195 0.523 0.523 0.549 0.523 0.549 335,588 0.5421 -4.82%
2014-07-09 0 0.830 0.820 0.830 0.830 0.830 2,000 1,660 0.8300 0.549 0.542 0.549 0.549 0.549 3,023 0.5491 0.00%
2014-07-08 0 0.830 0.830 0.860 0.830 0.880 86,000 71,640 0.8330 0.549 0.549 0.569 0.549 0.582 130,003 0.5511 -1.19%
2014-07-07 0 0.840 0.840 0.860 0.830 0.850 170,000 144,660 0.8509 0.556 0.556 0.569 0.549 0.562 256,982 0.5629 -3.45%
2014-07-04 0 0.870 0.830 0.870 0.810 0.870 320,000 264,300 0.8259 0.576 0.549 0.576 0.536 0.576 483,731 0.5464 7.41%
2014-07-03 0 0.810 0.800 0.820 0.800 0.810 102,000 81,900 0.8029 0.536 0.529 0.542 0.529 0.536 154,189 0.5312 1.25%
2014-07-02 0 0.800 0.800 0.810 0.780 0.800 124,000 98,760 0.7965 0.529 0.529 0.536 0.516 0.529 187,446 0.5269 2.56%
2014-06-30 0 0.780 0.770 0.790 0.770 0.780 20,000 15,860 0.7930 0.516 0.509 0.523 0.509 0.516 30,233 0.5246 -2.50%
2014-06-27 0 0.800 0.780 0.800 0.800 0.800 268,000 214,400 0.8000 0.529 0.516 0.529 0.529 0.529 405,125 0.5292 0.00%
2014-06-26 0 0.800 0.760 0.830 0.800 0.800 310,000 248,000 0.8000 0.529 0.503 0.549 0.529 0.529 468,614 0.5292 3.90%
2014-06-25 0 0.770 0.760 0.800 0.770 0.770 10,000 7,700 0.7700 0.509 0.503 0.529 0.509 0.509 15,117 0.5094 -3.75%
2014-06-24 0 0.800 0.770 0.800 - - 0 0 - 0.529 0.509 0.529 - - 0 - 0.00%
2014-06-23 0 0.800 0.780 0.800 - - 0 0 - 0.529 0.516 0.529 - - 0 - 0.00%
2014-06-20 0 0.800 0.780 0.800 - - 0 0 - 0.529 0.516 0.529 - - 0 - 0.00%
2014-06-19 0 0.800 0.780 0.820 - - 0 0 - 0.529 0.516 0.542 - - 0 - 0.00%
2014-06-18 0 0.800 0.800 0.850 0.800 0.800 26,000 20,800 0.8000 0.529 0.529 0.562 0.529 0.529 39,303 0.5292 0.00%
2014-06-17 0 0.800 0.780 0.800 0.770 0.800 312,000 249,300 0.7990 0.529 0.516 0.529 0.509 0.529 471,638 0.5286 0.00%
2014-06-16 0 0.800 0.780 0.850 0.800 0.800 70,000 56,000 0.8000 0.529 0.516 0.562 0.529 0.529 105,816 0.5292 0.00%
2014-06-13 0 0.800 0.800 0.820 0.800 0.800 66,000 52,800 0.8000 0.529 0.529 0.542 0.529 0.529 99,770 0.5292 0.00%
2014-06-12 0 0.800 0.770 0.800 - - 0 0 - 0.529 0.509 0.529 - - 0 - 0.00%
2014-06-11 0 0.800 0.770 0.800 0.800 0.800 110,000 88,000 0.8000 0.529 0.509 0.529 0.529 0.529 166,283 0.5292 0.00%
2014-06-10 0 0.800 0.780 0.840 0.760 0.800 368,000 287,420 0.7810 0.529 0.516 0.556 0.503 0.529 556,291 0.5167 1.27%
2014-06-09 0 0.790 0.760 0.790 0.760 0.790 134,000 104,560 0.7803 0.523 0.503 0.523 0.503 0.523 202,562 0.5162 0.00%
2014-06-06 0 0.790 0.760 0.790 0.740 0.790 294,000 225,720 0.7678 0.523 0.503 0.523 0.490 0.523 444,428 0.5079 4.22%
2014-06-05 0 0.760 0.740 0.800 0.740 0.760 132,000 99,900 0.7568 0.501 0.488 0.528 0.488 0.501 200,066 0.4993 0.00%
2014-06-04 0 0.760 0.760 0.780 0.760 0.760 100,000 76,000 0.7600 0.501 0.501 0.515 0.501 0.501 151,565 0.5014 1.33%
2014-06-03 0 0.750 0.750 0.760 0.750 0.750 4,000 3,000 0.7500 0.495 0.495 0.501 0.495 0.495 6,063 0.4948 0.00%
2014-05-30 0 0.750 0.750 0.770 0.720 0.760 122,000 92,440 0.7577 0.495 0.495 0.508 0.475 0.501 184,909 0.4999 1.35%
2014-05-29 0 0.740 0.740 0.750 0.740 0.740 10,000 7,400 0.7400 0.488 0.488 0.495 0.488 0.488 15,156 0.4882 -2.63%
2014-05-28 0 0.760 0.750 0.760 0.730 0.760 196,000 146,200 0.7459 0.501 0.495 0.501 0.482 0.501 297,067 0.4921 1.33%
2014-05-27 0 0.750 0.740 0.760 0.750 0.750 92,000 69,000 0.7500 0.495 0.488 0.501 0.495 0.495 139,440 0.4948 0.00%
2014-05-26 0 0.750 0.750 0.760 - - 0 0 - 0.495 0.495 0.501 - - 0 - 0.00%
2014-05-23 0 0.750 0.730 0.750 0.740 0.750 100,000 74,020 0.7402 0.495 0.482 0.495 0.488 0.495 151,565 0.4884 1.35%
2014-05-22 0 0.740 0.720 0.740 0.720 0.740 176,000 127,500 0.7244 0.488 0.475 0.488 0.475 0.488 266,754 0.4780 2.78%
2014-05-21 0 0.720 0.720 0.740 0.720 0.750 256,000 189,120 0.7388 0.475 0.475 0.488 0.475 0.495 388,006 0.4874 -4.00%
2014-05-20 0 0.750 0.730 0.750 0.730 0.750 200,000 149,520 0.7476 0.495 0.482 0.495 0.482 0.495 303,130 0.4933 1.35%
2014-05-19 0 0.740 0.730 0.740 0.710 0.740 66,000 47,860 0.7252 0.488 0.482 0.488 0.468 0.488 100,033 0.4784 0.00%
2014-05-16 0 0.740 0.720 0.740 - - 0 0 - 0.488 0.475 0.488 - - 0 - -2.63%
2014-05-15 0 0.760 0.750 0.760 0.740 0.760 746,000 562,280 0.7537 0.501 0.495 0.501 0.488 0.501 1,130,673 0.4973 4.11%
2014-05-14 0 0.730 0.720 0.740 0.710 0.730 266,000 191,980 0.7217 0.482 0.475 0.488 0.468 0.482 403,162 0.4762 -1.35%
2014-05-13 0 0.740 0.730 0.740 0.730 0.740 72,000 52,980 0.7358 0.488 0.482 0.488 0.482 0.488 109,127 0.4855 -1.33%
2014-05-12 0 0.750 0.710 0.750 0.750 0.750 100,000 75,000 0.7500 0.495 0.468 0.495 0.495 0.495 151,565 0.4948 -1.32%
2014-05-09 0 0.760 0.730 0.760 - - 0 0 - 0.501 0.482 0.501 - - 0 - 0.00%
2014-05-08 0 0.760 0.740 0.760 0.720 0.760 216,000 161,180 0.7462 0.501 0.488 0.501 0.475 0.501 327,380 0.4923 1.33%
2014-05-07 0 0.750 0.740 0.770 0.750 0.790 336,000 256,160 0.7624 0.495 0.488 0.508 0.495 0.521 509,258 0.5030 -5.06%
2014-05-05 0 0.790 0.790 0.800 0.790 0.800 42,000 33,500 0.7976 0.521 0.521 0.528 0.521 0.528 63,657 0.5263 -1.25%
2014-05-02 0 0.800 0.800 0.850 0.800 0.800 2,000 1,600 0.8000 0.528 0.528 0.561 0.528 0.528 3,031 0.5278 -1.23%
2014-04-30 0 0.810 0.810 0.830 0.800 0.810 28,000 22,460 0.8021 0.534 0.534 0.548 0.528 0.534 42,438 0.5292 -3.57%
2014-04-29 0 0.840 0.820 0.840 - - 0 0 - 0.554 0.541 0.554 - - 0 - -1.18%
2014-04-28 0 0.850 0.830 0.850 0.850 0.850 20,000 17,000 0.8500 0.561 0.548 0.561 0.561 0.561 30,313 0.5608 1.19%
2014-04-25 0 0.840 0.840 0.870 0.840 0.840 30,000 25,200 0.8400 0.554 0.554 0.574 0.554 0.554 45,469 0.5542 -2.33%
2014-04-24 0 0.860 0.830 0.880 0.860 0.880 52,000 44,880 0.8631 0.567 0.548 0.581 0.567 0.581 78,814 0.5694 0.00%
2014-04-23 0 0.860 0.830 0.860 - - 0 0 - 0.567 0.548 0.567 - - 0 - 0.00%
2014-04-22 0 0.860 0.830 0.890 - - 0 0 - 0.567 0.548 0.587 - - 0 - 0.00%
2014-04-17 0 0.860 0.850 0.880 0.850 0.860 68,000 57,920 0.8518 0.567 0.561 0.581 0.561 0.567 103,064 0.5620 0.00%
2014-04-16 0 0.860 0.850 0.870 0.860 0.890 86,000 74,940 0.8714 0.567 0.561 0.574 0.567 0.587 130,346 0.5749 -1.15%
2014-04-15 0 0.870 0.870 0.900 0.870 0.870 14,000 12,180 0.8700 0.574 0.574 0.594 0.574 0.574 21,219 0.5740 -3.33%
2014-04-14 0 0.900 0.870 0.900 - - 0 0 - 0.594 0.574 0.594 - - 0 - 0.00%
2014-04-11 0 0.900 0.860 0.900 0.900 0.910 36,000 32,620 0.9061 0.594 0.567 0.594 0.594 0.600 54,563 0.5978 0.00%
2014-04-10 0 0.900 0.900 0.910 0.880 0.930 312,000 278,860 0.8938 0.594 0.594 0.600 0.581 0.614 472,882 0.5897 2.27%
2014-04-09 0 0.880 0.860 0.880 0.850 0.880 424,000 365,960 0.8631 0.581 0.567 0.581 0.561 0.581 642,635 0.5695 6.02%
2014-04-08 0 0.830 0.830 0.850 0.830 0.830 200,000 166,000 0.8300 0.548 0.548 0.561 0.548 0.548 303,130 0.5476 -4.60%
2014-04-07 0 0.870 0.840 0.870 0.830 0.870 46,000 38,800 0.8435 0.574 0.554 0.574 0.548 0.574 69,720 0.5565 0.00%
2014-04-04 0 0.870 0.870 0.890 0.860 0.880 124,000 108,840 0.8777 0.574 0.574 0.587 0.567 0.581 187,940 0.5791 1.16%
2014-04-03 0 0.860 0.860 0.880 0.860 0.880 110,000 96,600 0.8782 0.567 0.567 0.581 0.567 0.581 166,721 0.5794 0.00%
2014-04-02 0 0.860 0.860 0.880 0.820 0.880 174,000 150,920 0.8674 0.567 0.567 0.581 0.541 0.581 263,723 0.5723 -1.15%
2014-04-01 0 0.870 0.860 0.870 0.860 0.890 170,000 149,520 0.8795 0.574 0.567 0.574 0.567 0.587 257,660 0.5803 -2.25%
2014-03-31 0 0.890 0.830 0.930 - - 0 0 - 0.587 0.548 0.614 - - 0 - 0.00%
2014-03-28 0 0.890 0.860 0.970 0.890 0.890 2,000 1,780 0.8900 0.587 0.567 0.640 0.587 0.587 3,031 0.5872 1.14%
2014-03-27 0 0.880 0.870 0.900 0.860 0.880 74,000 63,880 0.8632 0.581 0.574 0.594 0.567 0.581 112,158 0.5696 -3.30%
2014-03-26 0 0.910 0.910 0.940 0.910 0.910 74,000 67,340 0.9100 0.600 0.600 0.620 0.600 0.600 112,158 0.6004 -5.21%
2014-03-25 0 0.960 0.900 0.960 0.940 0.990 272,000 262,540 0.9652 0.633 0.594 0.633 0.620 0.653 412,256 0.6368 5.49%
2014-03-24 0 0.910 0.900 0.910 0.900 0.910 66,000 59,600 0.9030 0.600 0.594 0.600 0.594 0.600 100,033 0.5958 0.00%
2014-03-21 0 0.910 0.910 0.960 0.900 0.920 154,000 139,820 0.9079 0.600 0.600 0.633 0.594 0.607 233,410 0.5990 1.11%
2014-03-20 0 0.900 0.900 0.940 0.900 0.900 50,000 45,000 0.9000 0.594 0.594 0.620 0.594 0.594 75,782 0.5938 -3.23%
2014-03-19 0 0.930 0.930 0.960 0.860 0.930 78,000 70,460 0.9033 0.614 0.614 0.633 0.567 0.614 118,221 0.5960 -3.12%
2014-03-18 0 0.960 0.920 0.960 - - 0 0 - 0.633 0.607 0.633 - - 0 - 0.00%
2014-03-17 0 0.960 0.910 0.960 0.920 0.960 98,000 92,280 0.9416 0.633 0.600 0.633 0.607 0.633 148,534 0.6213 3.23%
2014-03-14 0 0.930 0.920 0.960 0.920 0.980 422,000 396,960 0.9407 0.614 0.607 0.633 0.607 0.647 639,604 0.6206 -3.12%
2014-03-13 0 0.960 0.950 0.960 0.960 0.990 202,000 195,120 0.9659 0.633 0.627 0.633 0.633 0.653 306,161 0.6373 -3.03%
2014-03-12 0 0.990 0.960 1.000 0.950 1.000 90,000 89,260 0.9918 0.653 0.633 0.660 0.627 0.660 136,408 0.6544 1.02%
2014-03-11 0 0.980 0.980 0.990 0.930 1.000 210,000 204,440 0.9735 0.647 0.647 0.653 0.614 0.660 318,286 0.6423 -2.00%
2014-03-10 0 1.000 0.960 1.000 0.960 1.010 240,000 236,260 0.9844 0.660 0.633 0.660 0.633 0.666 363,756 0.6495 -0.99%
2014-03-07 0 1.010 0.980 1.010 0.950 1.010 742,000 735,600 0.9914 0.666 0.647 0.666 0.627 0.666 1,124,611 0.6541 1.00%
2014-03-06 0 1.000 0.990 1.000 0.950 1.050 3,010,000 3,038,040 1.0093 0.660 0.653 0.660 0.627 0.693 4,562,101 0.6659 9.89%
2014-03-05 0 0.910 0.880 0.910 0.910 0.930 234,000 215,820 0.9223 0.600 0.581 0.600 0.600 0.614 354,662 0.6085 -3.19%
2014-03-04 0 0.940 0.940 0.950 0.940 0.980 734,000 698,420 0.9515 0.620 0.620 0.627 0.620 0.647 1,112,486 0.6278 -2.08%
2014-03-03 0 0.960 0.960 0.980 0.880 1.100 4,068,000 4,123,480 1.0136 0.633 0.633 0.647 0.581 0.726 6,165,657 0.6688 9.09%
2014-02-28 0 0.880 0.880 0.890 0.860 0.890 414,000 364,860 0.8813 0.581 0.581 0.587 0.567 0.587 627,478 0.5815 2.33%
2014-02-27 0 0.860 0.850 0.860 0.850 0.860 112,000 95,600 0.8536 0.567 0.561 0.567 0.561 0.567 169,753 0.5632 1.18%
2014-02-26 0 0.850 0.850 0.860 0.820 0.860 84,000 70,720 0.8419 0.561 0.561 0.567 0.541 0.567 127,314 0.5555 1.19%
2014-02-25 0 0.840 0.840 0.850 0.840 0.860 308,000 262,400 0.8519 0.554 0.554 0.561 0.554 0.567 466,820 0.5621 1.20%
2014-02-24 0 0.830 0.830 0.860 0.830 0.830 64,000 53,120 0.8300 0.548 0.548 0.567 0.548 0.548 97,001 0.5476 0.00%
2014-02-21 0 0.830 0.830 0.860 0.830 0.830 46,000 38,180 0.8300 0.548 0.548 0.567 0.548 0.548 69,720 0.5476 0.00%
2014-02-20 0 0.830 0.830 0.850 0.830 0.850 250,000 209,800 0.8392 0.548 0.548 0.561 0.548 0.561 378,912 0.5537 0.00%
2014-02-19 0 0.830 0.830 0.850 0.830 0.830 122,000 101,260 0.8300 0.548 0.548 0.561 0.548 0.548 184,909 0.5476 0.00%
2014-02-18 0 0.830 0.830 0.850 0.830 0.840 142,000 118,860 0.8370 0.548 0.548 0.561 0.548 0.554 215,222 0.5523 -2.35%
2014-02-17 0 0.850 0.850 0.870 - - 1,000 820 0.8200 0.561 0.561 0.574 - - 1,516 0.5410 0.00%
2014-02-14 0 0.850 0.850 0.880 0.840 0.850 52,000 44,080 0.8477 0.561 0.561 0.581 0.554 0.561 78,814 0.5593 1.19%
2014-02-13 0 0.840 0.840 0.860 0.840 0.840 10,000 8,400 0.8400 0.554 0.554 0.567 0.554 0.554 15,156 0.5542 -4.55%
2014-02-12 0 0.880 0.840 0.890 0.880 0.890 62,000 54,780 0.8835 0.581 0.554 0.587 0.581 0.587 93,970 0.5830 2.33%
2014-02-11 0 0.860 0.850 0.860 0.850 0.860 110,000 94,220 0.8565 0.567 0.561 0.567 0.561 0.567 166,721 0.5651 2.38%
2014-02-10 0 0.840 0.830 0.840 0.830 0.840 58,000 48,420 0.8348 0.554 0.548 0.554 0.548 0.554 87,908 0.5508 0.00%
2014-02-07 0 0.840 0.830 0.840 0.830 0.840 240,000 201,560 0.8398 0.554 0.548 0.554 0.548 0.554 363,756 0.5541 1.20%
2014-02-06 0 0.830 0.820 0.840 0.810 0.830 44,000 36,140 0.8214 0.548 0.541 0.554 0.534 0.548 66,689 0.5419 2.47%
2014-02-05 0 0.810 0.810 0.830 0.810 0.840 198,000 160,940 0.8128 0.534 0.534 0.548 0.534 0.554 300,098 0.5363 -4.71%
2014-02-04 0 0.850 0.830 0.850 0.820 0.850 8,000 6,640 0.8300 0.561 0.548 0.561 0.541 0.561 12,125 0.5476 -3.41%
2014-01-30 0 0.880 0.850 0.880 0.830 0.880 68,000 58,080 0.8541 0.581 0.561 0.581 0.548 0.581 103,064 0.5635 3.53%
2014-01-29 0 0.850 0.830 0.850 0.830 0.860 130,000 110,900 0.8531 0.561 0.548 0.561 0.548 0.567 197,034 0.5628 -1.16%
2014-01-28 0 0.860 0.840 0.870 0.850 0.860 230,000 197,700 0.8596 0.567 0.554 0.574 0.561 0.567 348,599 0.5671 4.88%
2014-01-27 0 0.820 0.820 0.850 0.800 0.860 192,000 162,660 0.8472 0.541 0.541 0.561 0.528 0.567 291,004 0.5590 -1.20%
2014-01-24 0 0.830 0.830 0.850 0.820 0.830 340,000 281,780 0.8288 0.548 0.548 0.561 0.541 0.548 515,320 0.5468 -2.35%
2014-01-23 0 0.850 0.850 0.880 - - 0 0 - 0.561 0.561 0.581 - - 0 - 0.00%
2014-01-22 0 0.850 0.850 0.880 0.850 0.850 122,000 103,700 0.8500 0.561 0.561 0.581 0.561 0.561 184,909 0.5608 0.00%
2014-01-21 0 0.850 0.850 0.880 0.840 0.860 432,000 368,880 0.8539 0.561 0.561 0.581 0.554 0.567 654,760 0.5634 -2.30%
2014-01-20 0 0.870 0.870 0.880 0.870 0.880 228,000 200,020 0.8773 0.574 0.574 0.581 0.574 0.581 345,568 0.5788 -2.25%
2014-01-17 0 0.890 0.880 0.890 0.870 0.890 184,000 162,840 0.8850 0.587 0.581 0.587 0.574 0.587 278,879 0.5839 -3.26%
2014-01-16 0 0.920 0.880 0.920 0.860 0.930 1,216,000 1,094,360 0.9000 0.607 0.581 0.607 0.567 0.614 1,843,028 0.5938 2.22%
2014-01-15 0 0.900 0.900 0.930 0.840 0.990 2,902,000 2,655,360 0.9150 0.594 0.594 0.614 0.554 0.653 4,398,411 0.6037 8.43%
2014-01-14 0 0.830 0.820 0.840 0.830 0.830 370,000 307,100 0.8300 0.548 0.541 0.554 0.548 0.548 560,790 0.5476 0.00%
2014-01-13 0 0.830 0.830 0.850 0.800 0.840 728,000 601,940 0.8268 0.548 0.548 0.561 0.528 0.554 1,103,392 0.5455 -1.19%
2014-01-10 0 0.840 0.820 0.840 0.800 0.840 468,060 387,709 0.8283 0.554 0.541 0.554 0.528 0.554 709,414 0.5465 2.44%
2014-01-09 0 0.820 0.820 0.850 0.820 0.830 104,000 85,740 0.8244 0.541 0.541 0.561 0.541 0.548 157,627 0.5439 -1.20%
2014-01-08 0 0.830 0.820 0.850 0.820 0.840 306,000 253,940 0.8299 0.548 0.541 0.561 0.541 0.554 463,788 0.5475 -2.35%
2014-01-07 0 0.850 0.850 0.860 0.810 0.850 610,000 502,920 0.8245 0.561 0.561 0.567 0.534 0.561 924,545 0.5440 2.41%
2014-01-06 0 0.830 0.830 0.860 0.830 0.860 76,000 64,580 0.8497 0.548 0.548 0.567 0.548 0.567 115,189 0.5606 -3.49%
2014-01-03 0 0.860 0.860 0.870 0.860 0.900 146,000 129,640 0.8879 0.567 0.567 0.574 0.567 0.594 221,285 0.5859 -3.37%
2014-01-02 0 0.890 0.870 0.890 0.820 0.900 1,262,000 1,104,820 0.8755 0.587 0.574 0.587 0.541 0.594 1,912,748 0.5776 7.23%
2013-12-31 0 0.830 0.820 0.840 0.830 0.840 64,000 53,220 0.8316 0.548 0.541 0.554 0.548 0.554 97,001 0.5487 1.22%
2013-12-30 0 0.820 0.810 0.830 0.810 0.820 120,000 97,900 0.8158 0.541 0.534 0.548 0.534 0.541 181,878 0.5383 0.00%
2013-12-27 0 0.820 0.810 0.820 0.790 0.820 486,000 389,200 0.8008 0.541 0.534 0.541 0.521 0.541 736,605 0.5284 0.00%
2013-12-24 0 0.820 0.820 0.840 0.800 0.830 182,000 148,960 0.8185 0.541 0.541 0.554 0.528 0.548 275,848 0.5400 -1.20%
2013-12-23 0 0.830 0.830 0.860 0.820 0.860 514,000 431,220 0.8389 0.548 0.548 0.567 0.541 0.567 779,043 0.5535 0.00%
2013-12-20 0 0.830 0.830 0.840 0.820 0.830 72,000 59,080 0.8206 0.548 0.548 0.554 0.541 0.548 109,127 0.5414 -1.19%
2013-12-19 0 0.840 0.830 0.860 0.820 0.870 442,000 374,760 0.8479 0.554 0.548 0.567 0.541 0.574 669,916 0.5594 0.00%
2013-12-18 0 0.840 0.840 0.850 0.810 0.850 316,000 261,360 0.8271 0.554 0.554 0.561 0.534 0.561 478,945 0.5457 -1.18%
2013-12-17 0 0.850 0.840 0.860 0.800 0.880 1,088,000 919,120 0.8448 0.561 0.554 0.567 0.528 0.581 1,649,025 0.5574 -3.41%
2013-12-16 0 0.880 0.880 0.890 0.870 0.910 758,000 679,260 0.8961 0.581 0.581 0.587 0.574 0.600 1,148,861 0.5912 -2.22%
2013-12-13 0 0.900 0.870 0.900 0.850 0.900 916,000 797,640 0.8708 0.594 0.574 0.594 0.561 0.594 1,388,334 0.5745 2.27%
2013-12-12 0 0.880 0.880 0.890 0.870 0.940 954,000 851,980 0.8931 0.581 0.581 0.587 0.574 0.620 1,445,928 0.5892 -5.38%
2013-12-11 0 0.930 0.930 0.940 0.910 0.970 1,042,000 974,580 0.9353 0.614 0.614 0.620 0.600 0.640 1,579,305 0.6171 -4.12%
2013-12-10 0 0.970 0.970 0.980 0.970 1.060 2,506,000 2,478,460 0.9890 0.640 0.640 0.647 0.640 0.699 3,798,214 0.6525 0.00%
2013-12-09 0 0.970 0.960 0.970 0.950 1.130 4,284,000 4,285,900 1.0004 0.640 0.633 0.640 0.627 0.746 6,493,037 0.6601 -8.49%
2013-12-06 0 1.060 1.050 1.060 0.830 1.120 11,930,000 12,283,600 1.0296 0.699 0.693 0.699 0.548 0.739 18,081,682 0.6793 35.90%
2013-12-05 0 0.780 0.760 0.790 0.750 0.800 948,000 743,800 0.7846 0.515 0.501 0.521 0.495 0.528 1,436,834 0.5177 5.41%
2013-12-04 0 0.740 0.740 0.760 0.730 0.750 120,000 89,580 0.7465 0.488 0.488 0.501 0.482 0.495 181,878 0.4925 -1.33%
2013-12-03 0 0.750 0.740 0.750 - - 0 0 - 0.495 0.488 0.495 - - 0 - 0.00%
2013-12-02 0 0.750 0.750 0.770 0.750 0.770 388,000 295,600 0.7619 0.495 0.495 0.508 0.495 0.508 588,071 0.5027 -2.60%
2013-11-29 0 0.770 0.750 0.770 0.730 0.770 400,000 295,960 0.7399 0.508 0.495 0.508 0.482 0.508 606,259 0.4882 4.05%
2013-11-28 0 0.740 0.740 0.750 0.720 0.750 326,000 238,500 0.7316 0.488 0.488 0.495 0.475 0.495 494,101 0.4827 -2.63%
2013-11-27 0 0.760 0.750 0.760 0.710 0.760 242,000 177,340 0.7328 0.501 0.495 0.501 0.468 0.501 366,787 0.4835 5.56%
2013-11-26 0 0.720 0.710 0.720 0.720 0.730 84,000 60,800 0.7238 0.475 0.468 0.475 0.475 0.482 127,314 0.4776 -2.70%
2013-11-25 0 0.740 0.710 0.740 0.740 0.740 38,000 28,120 0.7400 0.488 0.468 0.488 0.488 0.488 57,595 0.4882 0.00%
2013-11-22 0 0.740 0.730 0.740 0.740 0.750 24,000 17,960 0.7483 0.488 0.482 0.488 0.488 0.495 36,376 0.4937 1.37%
2013-11-21 0 0.730 0.710 0.730 0.730 0.730 40,000 29,200 0.7300 0.482 0.468 0.482 0.482 0.482 60,626 0.4816 0.00%
2013-11-20 0 0.730 0.730 0.760 0.700 0.730 782,000 566,760 0.7248 0.482 0.482 0.501 0.462 0.482 1,185,237 0.4782 -1.35%
2013-11-19 0 0.740 0.720 0.740 0.690 0.740 48,000 33,600 0.7000 0.488 0.475 0.488 0.455 0.488 72,751 0.4618 2.78%
2013-11-18 0 0.720 0.720 0.730 0.700 0.730 106,000 75,220 0.7096 0.475 0.475 0.482 0.462 0.482 160,659 0.4682 2.86%
2013-11-15 0 0.700 0.700 0.720 0.700 0.700 2,000 1,400 0.7000 0.462 0.462 0.475 0.462 0.462 3,031 0.4618 0.00%
2013-11-14 0 0.700 0.700 0.720 0.700 0.700 20,000 14,000 0.7000 0.462 0.462 0.475 0.462 0.462 30,313 0.4618 1.45%
2013-11-13 0 0.690 0.680 0.720 0.690 0.690 100,000 69,000 0.6900 0.455 0.449 0.475 0.455 0.455 151,565 0.4553 -1.43%
2013-11-12 0 0.700 0.700 0.720 0.700 0.700 250,000 175,000 0.7000 0.462 0.462 0.475 0.462 0.462 378,912 0.4618 -1.41%
2013-11-11 0 0.710 0.710 0.750 - - 0 0 - 0.468 0.468 0.495 - - 0 - 0.00%
2013-11-08 0 0.710 0.710 0.740 0.710 0.740 248,000 180,680 0.7285 0.468 0.468 0.488 0.468 0.488 375,881 0.4807 -4.05%
2013-11-07 0 0.740 0.710 0.740 0.710 0.740 290,000 210,200 0.7248 0.488 0.468 0.488 0.468 0.488 439,538 0.4782 4.23%
2013-11-06 0 0.710 0.710 0.730 0.710 0.730 130,000 94,700 0.7285 0.468 0.468 0.482 0.468 0.482 197,034 0.4806 -2.74%
2013-11-05 0 0.730 0.720 0.740 0.710 0.730 330,000 237,440 0.7195 0.482 0.475 0.488 0.468 0.482 500,164 0.4747 2.82%
2013-11-04 0 0.710 0.710 0.720 0.690 0.710 184,000 129,200 0.7022 0.468 0.468 0.475 0.455 0.468 278,879 0.4633 2.90%
2013-11-01 0 0.690 0.690 0.700 0.680 0.690 38,000 26,140 0.6879 0.455 0.455 0.462 0.449 0.455 57,595 0.4539 1.47%
2013-10-31 0 0.680 0.680 0.700 0.680 0.680 10,000 6,800 0.6800 0.449 0.449 0.462 0.449 0.449 15,156 0.4487 0.00%
2013-10-30 0 0.680 0.680 0.700 0.680 0.700 74,000 51,600 0.6973 0.449 0.449 0.462 0.449 0.462 112,158 0.4601 -1.45%
2013-10-29 0 0.690 0.680 0.700 0.690 0.690 10,000 6,900 0.6900 0.455 0.449 0.462 0.455 0.455 15,156 0.4553 0.00%
2013-10-28 0 0.690 0.690 0.710 0.680 0.690 12,000 8,180 0.6817 0.455 0.455 0.468 0.449 0.455 18,188 0.4498 0.00%
2013-10-25 0 0.690 0.690 0.710 0.680 0.680 4,000 2,720 0.6800 0.455 0.455 0.468 0.449 0.449 6,063 0.4487 -1.43%
2013-10-24 0 0.700 0.700 0.720 0.700 0.710 584,000 409,240 0.7008 0.462 0.462 0.475 0.462 0.468 885,139 0.4623 -1.41%
2013-10-23 0 0.710 0.700 0.710 0.710 0.720 90,000 64,640 0.7182 0.468 0.462 0.468 0.468 0.475 136,408 0.4739 0.00%
2013-10-22 0 0.710 0.700 0.710 0.690 0.720 196,000 136,160 0.6947 0.468 0.462 0.468 0.455 0.475 297,067 0.4583 -2.74%
2013-10-21 0 0.730 0.680 0.730 0.730 0.730 4,000 2,920 0.7300 0.482 0.449 0.482 0.482 0.482 6,063 0.4816 0.00%
2013-10-18 0 0.730 0.710 0.730 0.700 0.730 164,000 116,720 0.7117 0.482 0.468 0.482 0.462 0.482 248,566 0.4696 4.29%
2013-10-17 0 0.700 0.690 0.710 0.690 0.700 162,000 113,140 0.6984 0.462 0.455 0.468 0.455 0.462 245,535 0.4608 2.94%
2013-10-16 0 0.680 0.680 0.700 0.680 0.690 124,000 84,340 0.6802 0.449 0.449 0.462 0.449 0.455 187,940 0.4488 -5.56%
2013-10-15 0 0.720 0.720 0.730 0.700 0.740 254,000 186,180 0.7330 0.475 0.475 0.482 0.462 0.488 384,975 0.4836 2.86%
2013-10-11 0 0.700 0.700 0.710 0.660 0.700 76,000 53,080 0.6984 0.462 0.462 0.468 0.435 0.462 115,189 0.4608 2.94%
2013-10-10 0 0.680 0.680 0.710 0.620 0.710 32,000 21,080 0.6588 0.449 0.449 0.468 0.409 0.468 48,501 0.4346 1.49%
2013-10-09 0 0.670 0.670 0.700 0.670 0.670 100,000 67,000 0.6700 0.442 0.442 0.462 0.442 0.442 151,565 0.4421 -1.47%
2013-10-08 0 0.680 0.680 0.700 0.680 0.680 38,000 25,840 0.6800 0.449 0.449 0.462 0.449 0.449 57,595 0.4487 -2.86%
2013-10-07 0 0.700 0.700 0.730 0.700 0.720 114,000 80,960 0.7102 0.462 0.462 0.482 0.462 0.475 172,784 0.4686 1.45%
2013-10-04 0 0.690 0.690 0.720 0.680 0.680 4,000 2,720 0.6800 0.455 0.455 0.475 0.449 0.449 6,063 0.4487 2.99%
2013-10-03 0 0.670 0.670 0.790 0.660 0.670 16,000 10,620 0.6638 0.442 0.442 0.521 0.435 0.442 24,250 0.4379 -1.47%
2013-10-02 0 0.680 0.670 0.680 0.670 0.680 120,000 80,980 0.6748 0.449 0.442 0.449 0.442 0.449 181,878 0.4452 1.49%
2013-09-30 0 0.670 0.670 0.730 0.670 0.670 20,000 13,400 0.6700 0.442 0.442 0.482 0.442 0.442 30,313 0.4421 0.00%
2013-09-27 0 0.670 0.670 0.730 0.670 0.670 40,000 26,800 0.6700 0.442 0.442 0.482 0.442 0.442 60,626 0.4421 0.00%
2013-09-26 0 0.670 0.670 0.720 0.670 0.670 20,000 13,400 0.6700 0.442 0.442 0.475 0.442 0.442 30,313 0.4421 0.00%
2013-09-25 0 0.670 0.670 0.700 0.670 0.670 26,000 17,420 0.6700 0.442 0.442 0.462 0.442 0.442 39,407 0.4421 0.00%
2013-09-24 0 0.670 0.670 0.740 0.670 0.670 100,000 67,000 0.6700 0.442 0.442 0.488 0.442 0.442 151,565 0.4421 0.00%
2013-09-23 0 0.670 0.670 0.740 - - 0 0 - 0.442 0.442 0.488 - - 0 - 0.00%
2013-09-19 0 0.670 0.670 0.730 - - 0 0 - 0.442 0.442 0.482 - - 0 - 0.00%
2013-09-18 0 0.670 0.650 0.700 - - 0 0 - 0.442 0.429 0.462 - - 0 - 0.00%
2013-09-17 0 0.670 0.670 0.700 0.670 0.670 82,000 54,940 0.6700 0.442 0.442 0.462 0.442 0.442 124,283 0.4421 -1.47%
2013-09-16 0 0.680 0.680 0.700 0.670 0.700 20,000 13,660 0.6830 0.449 0.449 0.462 0.442 0.462 30,313 0.4506 -2.86%
2013-09-13 0 0.700 0.690 0.700 0.690 0.690 20,000 13,800 0.6900 0.462 0.455 0.462 0.455 0.455 30,313 0.4553 0.00%
2013-09-12 0 0.700 0.670 0.700 - - 0 0 - 0.462 0.442 0.462 - - 0 - 0.00%
2013-09-11 0 0.700 0.700 0.710 0.660 0.700 122,000 85,000 0.6967 0.462 0.462 0.468 0.435 0.462 184,909 0.4597 0.00%
2013-09-10 0 0.700 0.700 0.730 0.700 0.700 30,000 21,000 0.7000 0.462 0.462 0.482 0.462 0.462 45,469 0.4618 0.86%
2013-09-09 0 0.694 0.660 0.710 - - 0 0 - 0.458 0.435 0.468 - - 0 - 0.00%
2013-09-06 0 0.700 0.700 0.720 0.700 0.700 184,000 128,800 0.7000 0.458 0.458 0.471 0.458 0.458 281,290 0.4579 -1.41%
2013-09-05 0 0.710 0.700 0.710 0.710 0.750 80,000 59,200 0.7400 0.464 0.458 0.464 0.464 0.491 122,300 0.4841 -1.39%
2013-09-04 0 0.720 0.720 0.730 0.690 0.740 606,000 439,640 0.7255 0.471 0.471 0.478 0.451 0.484 926,424 0.4746 2.86%
2013-09-03 0 0.700 0.680 0.710 0.690 0.700 110,000 76,500 0.6955 0.458 0.445 0.464 0.451 0.458 168,163 0.4549 4.48%
2013-09-02 0 0.670 0.670 0.690 - - 0 0 - 0.438 0.438 0.451 - - 0 - 1.52%
2013-08-30 0 0.660 0.650 0.700 0.660 0.660 40,000 26,400 0.6600 0.432 0.425 0.458 0.432 0.432 61,150 0.4317 0.00%
2013-08-29 0 0.660 0.660 0.700 0.660 0.660 54,000 35,640 0.6600 0.432 0.432 0.458 0.432 0.432 82,553 0.4317 0.00%
2013-08-28 0 0.660 0.660 0.680 0.650 0.650 144,000 93,600 0.6500 0.432 0.432 0.445 0.425 0.425 220,140 0.4252 -2.94%
2013-08-27 0 0.680 0.680 0.700 0.680 0.720 118,000 81,800 0.6932 0.445 0.445 0.458 0.445 0.471 180,393 0.4535 -4.23%
2013-08-26 0 0.710 0.710 0.730 0.710 0.710 10,000 7,100 0.7100 0.464 0.464 0.478 0.464 0.464 15,288 0.4644 0.00%
2013-08-23 0 0.710 0.700 0.710 0.710 0.720 64,000 45,780 0.7153 0.464 0.458 0.464 0.464 0.471 97,840 0.4679 -5.33%
2013-08-22 0 0.750 0.710 0.750 0.720 0.750 28,000 20,700 0.7393 0.491 0.464 0.491 0.471 0.491 42,805 0.4836 5.63%
2013-08-21 0 0.710 0.710 0.740 0.700 0.720 92,000 64,800 0.7043 0.464 0.464 0.484 0.458 0.471 140,645 0.4607 -4.05%
2013-08-20 0 0.740 0.730 0.740 0.730 0.830 2,182,000 1,716,680 0.7867 0.484 0.478 0.484 0.478 0.543 3,335,736 0.5146 7.25%
2013-08-19 0 0.690 0.670 0.690 0.680 0.700 176,000 121,840 0.6923 0.451 0.438 0.451 0.445 0.458 269,060 0.4528 2.99%
2013-08-16 0 0.670 0.630 0.670 - - 0 0 - 0.438 0.412 0.438 - - 0 - 0.00%
2013-08-15 0 0.670 0.640 0.670 0.650 0.670 56,000 37,400 0.6679 0.438 0.419 0.438 0.425 0.438 85,610 0.4369 3.08%
2013-08-13 0 0.650 0.650 0.670 0.640 0.680 114,000 74,040 0.6495 0.425 0.425 0.438 0.419 0.445 174,278 0.4248 1.56%
2013-08-12 0 0.640 0.630 0.680 0.630 0.640 20,000 12,720 0.6360 0.419 0.412 0.445 0.412 0.419 30,575 0.4160 0.00%
2013-08-09 0 0.640 0.640 0.660 0.630 0.680 76,000 49,560 0.6521 0.419 0.419 0.432 0.412 0.445 116,185 0.4266 1.59%
2013-08-08 0 0.630 0.620 0.650 - - 0 0 - 0.412 0.406 0.425 - - 0 - 0.00%
2013-08-07 0 0.630 0.630 0.640 - - 0 0 - 0.412 0.412 0.419 - - 0 - 0.00%
2013-08-06 0 0.630 0.610 0.640 - - 0 0 - 0.412 0.399 0.419 - - 0 - 0.00%
2013-08-05 0 0.630 0.620 0.650 0.630 0.630 100,000 63,000 0.6300 0.412 0.406 0.425 0.412 0.412 152,875 0.4121 1.61%
2013-08-02 0 0.620 0.620 0.640 - - 0 0 - 0.406 0.406 0.419 - - 0 - 0.00%
2013-08-01 0 0.620 0.620 0.650 0.620 0.620 4,000 2,480 0.6200 0.406 0.406 0.425 0.406 0.406 6,115 0.4056 0.00%
2013-07-31 0 0.620 0.620 0.650 0.620 0.620 42,000 26,040 0.6200 0.406 0.406 0.425 0.406 0.406 64,208 0.4056 0.00%
2013-07-30 0 0.620 0.620 0.650 0.620 0.620 10,000 6,200 0.6200 0.406 0.406 0.425 0.406 0.406 15,288 0.4056 -1.59%
2013-07-29 0 0.630 0.630 0.650 0.630 0.630 50,000 31,500 0.6300 0.412 0.412 0.425 0.412 0.412 76,438 0.4121 0.00%
2013-07-26 0 0.630 0.620 0.640 0.630 0.640 116,000 73,520 0.6338 0.412 0.406 0.419 0.412 0.419 177,335 0.4146 -4.55%
2013-07-25 0 0.660 0.630 0.660 0.660 0.660 10,000 6,600 0.6600 0.432 0.412 0.432 0.432 0.432 15,288 0.4317 4.76%
2013-07-24 0 0.630 0.630 0.660 0.630 0.630 10,000 6,300 0.6300 0.412 0.412 0.432 0.412 0.412 15,288 0.4121 -4.55%
2013-07-23 0 0.660 0.630 0.660 0.660 0.660 8,000 5,280 0.6600 0.432 0.412 0.432 0.432 0.432 12,230 0.4317 1.54%
2013-07-22 0 0.650 0.630 0.660 - - 0 0 - 0.425 0.412 0.432 - - 0 - 0.00%
2013-07-19 0 0.650 0.630 0.650 0.650 0.650 180,000 117,000 0.6500 0.425 0.412 0.425 0.425 0.425 275,175 0.4252 3.17%
2013-07-18 0 0.630 0.630 0.650 0.630 0.630 284,000 178,920 0.6300 0.412 0.412 0.425 0.412 0.412 434,165 0.4121 -1.56%
2013-07-17 0 0.640 0.640 0.660 0.630 0.660 48,000 31,480 0.6558 0.419 0.419 0.432 0.412 0.432 73,380 0.4290 -1.54%
2013-07-16 0 0.650 0.650 0.670 0.650 0.670 118,000 78,460 0.6649 0.425 0.425 0.438 0.425 0.438 180,393 0.4349 1.56%
2013-07-15 0 0.640 0.640 0.650 0.620 0.700 1,056,000 668,260 0.6328 0.419 0.419 0.425 0.406 0.458 1,614,362 0.4139 -12.33%
2013-07-12 0 0.730 0.710 0.730 0.740 0.740 12,000 8,880 0.7400 0.478 0.464 0.478 0.484 0.484 18,345 0.4841 -1.35%
2013-07-11 0 0.740 0.740 0.750 0.620 0.770 512,000 378,900 0.7400 0.484 0.484 0.491 0.406 0.504 782,721 0.4841 17.46%
2013-07-10 0 0.630 0.610 0.650 - - 0 0 - 0.412 0.399 0.425 - - 0 - 0.00%
2013-07-09 0 0.630 0.630 0.650 0.620 0.620 2,000 1,240 0.6200 0.412 0.412 0.425 0.406 0.406 3,058 0.4056 -1.56%
2013-07-08 0 0.640 0.630 0.650 - - 0 0 - 0.419 0.412 0.425 - - 0 - 0.00%
2013-07-05 0 0.640 0.640 0.660 0.640 0.640 30,000 19,200 0.6400 0.419 0.419 0.432 0.419 0.419 45,863 0.4186 1.59%
2013-07-04 0 0.630 0.630 0.640 - - 0 0 - 0.412 0.412 0.419 - - 0 - 1.61%
2013-07-03 0 0.620 0.620 0.650 0.620 0.620 50,000 31,000 0.6200 0.406 0.406 0.425 0.406 0.406 76,438 0.4056 -1.59%
2013-07-02 0 0.630 0.630 0.660 0.620 0.620 36,000 22,320 0.6200 0.412 0.412 0.432 0.406 0.406 55,035 0.4056 -4.55%
2013-06-28 0 0.660 0.660 0.690 0.620 0.660 130,000 85,160 0.6551 0.432 0.432 0.451 0.406 0.432 198,738 0.4285 8.20%
2013-06-27 0 0.610 0.610 0.650 0.610 0.610 38,000 23,180 0.6100 0.399 0.399 0.425 0.399 0.399 58,093 0.3990 -1.61%
2013-06-26 0 0.620 0.620 0.660 0.600 0.620 114,000 68,900 0.6044 0.406 0.406 0.432 0.392 0.406 174,278 0.3953 1.64%
2013-06-25 0 0.610 0.610 0.630 0.580 0.640 502,000 305,880 0.6093 0.399 0.399 0.412 0.379 0.419 767,433 0.3986 0.00%
2013-06-24 0 0.610 0.610 0.640 0.610 0.620 116,000 70,920 0.6114 0.399 0.399 0.419 0.399 0.406 177,335 0.3999 -6.15%
2013-06-21 0 0.650 0.640 0.650 0.610 0.660 518,000 324,060 0.6256 0.425 0.419 0.425 0.399 0.432 791,893 0.4092 -4.41%
2013-06-20 0 0.680 0.620 0.680 - - 0 0 - 0.445 0.406 0.445 - - 0 - 0.00%
2013-06-19 0 0.680 0.630 0.680 0.650 0.680 236,000 154,000 0.6525 0.445 0.412 0.445 0.425 0.445 360,785 0.4268 4.62%
2013-06-18 0 0.650 0.650 0.670 0.650 0.670 176,000 117,300 0.6665 0.425 0.425 0.438 0.425 0.438 269,060 0.4360 -2.99%
2013-06-17 0 0.670 0.670 0.700 0.660 0.670 20,000 13,220 0.6610 0.438 0.438 0.458 0.432 0.438 30,575 0.4324 -2.90%
2013-06-14 0 0.690 0.670 0.740 - - 0 0 - 0.451 0.438 0.484 - - 0 - 0.00%
2013-06-13 0 0.690 0.670 0.740 0.690 0.690 12,000 8,280 0.6900 0.451 0.438 0.484 0.451 0.451 18,345 0.4513 0.00%
2013-06-11 0 0.690 0.690 0.750 - - 0 0 - 0.451 0.451 0.491 - - 0 - 0.00%
2013-06-10 0 0.690 0.690 0.750 - - 0 0 - 0.451 0.451 0.491 - - 0 - 0.00%
2013-06-07 0 0.690 0.690 0.750 0.690 0.690 12,000 8,280 0.6900 0.451 0.451 0.491 0.451 0.451 18,345 0.4513 0.00%
2013-06-06 0 0.690 0.680 0.750 - - 0 0 - 0.451 0.445 0.491 - - 0 - 0.00%
2013-06-05 0 0.690 0.690 0.750 0.690 0.690 2,000 1,380 0.6900 0.451 0.451 0.491 0.451 0.451 3,058 0.4513 -2.82%
2013-06-04 0 0.710 0.710 0.730 0.710 0.780 280,000 202,980 0.7249 0.464 0.464 0.478 0.464 0.510 428,050 0.4742 5.19%
2013-06-03 0 0.690 0.690 0.720 0.690 0.700 26,000 18,040 0.6938 0.442 0.442 0.461 0.442 0.448 40,631 0.4440 -1.43%
2013-05-31 0 0.700 0.700 0.730 0.700 0.700 2,000 1,400 0.7000 0.448 0.448 0.467 0.448 0.448 3,125 0.4479 -1.41%
2013-05-30 0 0.710 0.710 0.740 0.710 0.720 50,000 35,700 0.7140 0.454 0.454 0.474 0.454 0.461 78,136 0.4569 -4.05%
2013-05-29 0 0.740 0.700 0.740 0.680 0.740 136,000 96,000 0.7059 0.474 0.448 0.474 0.435 0.474 212,530 0.4517 5.71%
2013-05-28 0 0.700 0.680 0.700 0.680 0.700 112,000 76,200 0.6804 0.448 0.435 0.448 0.435 0.448 175,025 0.4354 1.45%
2013-05-27 0 0.690 0.690 0.730 0.690 0.690 152,000 104,880 0.6900 0.442 0.442 0.467 0.442 0.442 237,534 0.4415 -2.82%
2013-05-24 0 0.710 0.680 0.750 0.710 0.710 20,000 14,200 0.7100 0.454 0.435 0.480 0.454 0.454 31,254 0.4543 0.00%
2013-05-23 0 0.710 0.690 0.720 - - 0 0 - 0.454 0.442 0.461 - - 0 - 0.00%
2013-05-22 0 0.710 0.710 0.750 0.680 0.720 36,000 25,360 0.7044 0.454 0.454 0.480 0.435 0.461 56,258 0.4508 -2.74%
2013-05-21 0 0.730 0.700 0.730 0.730 0.730 2,000 1,460 0.7300 0.467 0.448 0.467 0.467 0.467 3,125 0.4671 0.00%
2013-05-20 0 0.730 0.730 0.740 0.730 0.740 18,000 13,240 0.7356 0.467 0.467 0.474 0.467 0.474 28,129 0.4707 1.39%
2013-05-16 0 0.720 0.720 0.730 0.720 0.730 12,000 8,680 0.7233 0.461 0.461 0.467 0.461 0.467 18,753 0.4629 -2.70%
2013-05-15 0 0.740 0.740 0.750 0.720 0.740 246,000 181,480 0.7377 0.474 0.474 0.480 0.461 0.474 384,430 0.4721 0.00%
2013-05-14 0 0.740 0.730 0.740 0.730 0.740 24,000 17,600 0.7333 0.474 0.467 0.474 0.467 0.474 37,505 0.4693 1.37%
2013-05-13 0 0.730 0.730 0.750 0.700 0.750 144,000 102,440 0.7114 0.467 0.467 0.480 0.448 0.480 225,032 0.4552 -7.59%
2013-05-10 0 0.790 0.760 0.790 - - 0 0 - 0.506 0.486 0.506 - - 0 - 0.00%
2013-05-09 0 0.790 0.760 0.800 0.780 0.830 254,000 205,280 0.8082 0.506 0.486 0.512 0.499 0.531 396,932 0.5172 1.28%
2013-05-08 0 0.780 0.780 0.790 0.730 0.790 286,000 217,680 0.7611 0.499 0.499 0.506 0.467 0.506 446,939 0.4870 6.85%
2013-05-07 0 0.730 0.730 0.760 - - 0 0 - 0.467 0.467 0.486 - - 0 - 0.00%
2013-05-06 0 0.730 0.730 0.770 0.730 0.730 60,000 43,800 0.7300 0.467 0.467 0.493 0.467 0.467 93,763 0.4671 -1.35%
2013-05-03 0 0.740 0.730 0.740 0.730 0.750 94,000 68,800 0.7319 0.474 0.467 0.474 0.467 0.480 146,896 0.4684 4.23%
2013-05-02 0 0.710 0.710 0.740 0.710 0.710 20,000 14,200 0.7100 0.454 0.454 0.474 0.454 0.454 31,254 0.4543 -1.39%
2013-04-30 0 0.720 0.700 0.730 0.720 0.720 50,000 36,000 0.7200 0.461 0.448 0.467 0.461 0.461 78,136 0.4607 4.35%
2013-04-29 0 0.690 0.690 0.700 - - 0 0 - 0.442 0.442 0.448 - - 0 - 0.00%
2013-04-26 0 0.690 0.690 0.710 0.690 0.700 28,000 19,380 0.6921 0.442 0.442 0.454 0.442 0.448 43,756 0.4429 -1.43%
2013-04-25 0 0.700 0.700 0.730 0.690 0.720 36,000 25,200 0.7000 0.448 0.448 0.467 0.442 0.461 56,258 0.4479 0.00%
2013-04-24 0 0.700 0.690 0.710 0.700 0.700 16,000 11,140 0.6963 0.448 0.442 0.454 0.448 0.448 25,004 0.4455 0.00%
2013-04-23 0 0.700 0.690 0.700 0.680 0.700 24,000 16,380 0.6825 0.448 0.442 0.448 0.435 0.448 37,505 0.4367 -5.41%
2013-04-22 0 0.740 0.700 0.740 0.740 0.740 20,000 14,800 0.7400 0.474 0.448 0.474 0.474 0.474 31,254 0.4735 0.00%
2013-04-19 0 0.740 0.700 0.750 - - 0 0 - 0.474 0.448 0.480 - - 0 - 0.00%
2013-04-18 0 0.740 0.710 0.740 - - 0 0 - 0.474 0.454 0.474 - - 0 - 0.00%
2013-04-17 0 0.740 0.690 0.740 0.700 0.740 10,000 7,320 0.7320 0.474 0.442 0.474 0.448 0.474 15,627 0.4684 4.23%
2013-04-16 0 0.710 0.680 0.750 0.660 0.710 64,000 44,100 0.6891 0.454 0.435 0.480 0.422 0.454 100,014 0.4409 1.43%
2013-04-15 0 0.700 0.660 0.700 - - 0 0 - 0.448 0.422 0.448 - - 0 - 0.00%
2013-04-12 0 0.700 0.680 0.720 0.700 0.700 26,000 18,200 0.7000 0.448 0.435 0.461 0.448 0.448 40,631 0.4479 0.00%
2013-04-11 0 0.700 0.670 0.700 0.630 0.720 212,000 148,860 0.7022 0.448 0.429 0.448 0.403 0.461 331,297 0.4493 0.00%
2013-04-10 0 0.700 0.700 0.770 0.700 0.700 80,000 56,000 0.7000 0.448 0.448 0.493 0.448 0.448 125,018 0.4479 0.00%
2013-04-09 0 0.700 0.700 0.780 0.620 0.700 72,000 48,780 0.6775 0.448 0.448 0.499 0.397 0.448 112,516 0.4335 -2.78%
2013-04-08 0 0.720 0.720 0.780 0.720 0.720 10,000 7,200 0.7200 0.461 0.461 0.499 0.461 0.461 15,627 0.4607 -1.37%
2013-04-05 0 0.730 0.720 0.780 0.730 0.730 62,000 45,260 0.7300 0.467 0.461 0.499 0.467 0.467 96,889 0.4671 -5.19%
2013-04-03 0 0.770 0.740 0.770 0.720 0.780 202,000 149,280 0.7390 0.493 0.474 0.493 0.461 0.499 315,670 0.4729 0.00%
2013-04-02 0 0.770 0.770 0.810 0.770 0.780 4,000 3,100 0.7750 0.493 0.493 0.518 0.493 0.499 6,251 0.4959 -3.75%
2013-03-28 0 0.800 0.780 0.800 0.780 0.800 52,000 41,360 0.7954 0.512 0.499 0.512 0.499 0.512 81,262 0.5090 -1.23%
2013-03-27 0 0.810 0.810 0.850 0.810 0.810 52,000 42,120 0.8100 0.518 0.518 0.544 0.518 0.518 81,262 0.5183 0.00%
2013-03-26 0 0.810 0.770 0.810 0.810 0.810 300,000 243,000 0.8100 0.518 0.493 0.518 0.518 0.518 468,817 0.5183 0.00%
2013-03-25 0 0.810 0.810 0.830 0.710 0.810 622,000 502,820 0.8084 0.518 0.518 0.531 0.454 0.518 972,014 0.5173 1.25%
2013-03-22 0 0.800 0.800 0.840 0.800 0.800 44,000 35,200 0.8000 0.512 0.512 0.538 0.512 0.512 68,760 0.5119 0.00%
2013-03-21 0 0.800 0.800 0.820 0.800 0.800 138,000 110,400 0.8000 0.512 0.512 0.525 0.512 0.512 215,656 0.5119 0.00%
2013-03-20 0 0.800 0.800 0.820 0.660 0.820 62,000 49,440 0.7974 0.512 0.512 0.525 0.422 0.525 96,889 0.5103 -1.23%
2013-03-19 0 0.810 0.780 0.840 0.810 0.810 10,000 8,100 0.8100 0.518 0.499 0.538 0.518 0.518 15,627 0.5183 8.00%
2013-03-18 0 0.750 0.750 0.800 0.750 0.800 34,000 26,240 0.7718 0.480 0.480 0.512 0.480 0.512 53,133 0.4939 -3.85%
2013-03-15 0 0.780 0.780 0.840 0.780 0.790 74,000 57,820 0.7814 0.499 0.499 0.538 0.499 0.506 115,642 0.5000 -2.50%
2013-03-14 0 0.800 0.800 0.810 - - 0 0 - 0.512 0.512 0.518 - - 0 - 0.00%
2013-03-13 0 0.800 0.800 0.840 0.800 0.820 106,000 85,980 0.8111 0.512 0.512 0.538 0.512 0.525 165,649 0.5191 0.00%
2013-03-12 0 0.800 0.790 0.840 0.780 0.800 14,000 10,980 0.7843 0.512 0.506 0.538 0.499 0.512 21,878 0.5019 -5.88%
2013-03-11 0 0.850 0.800 0.850 0.780 0.850 210,000 171,140 0.8150 0.544 0.512 0.544 0.499 0.544 328,172 0.5215 3.66%
2013-03-08 0 0.820 0.820 0.840 0.820 0.820 20,000 16,400 0.8200 0.525 0.525 0.538 0.525 0.525 31,254 0.5247 -2.38%
2013-03-07 0 0.840 0.840 0.850 0.820 0.840 44,000 36,160 0.8218 0.538 0.538 0.544 0.525 0.538 68,760 0.5259 1.20%
2013-03-06 0 0.830 0.830 0.850 0.830 0.830 10,000 8,300 0.8300 0.531 0.531 0.544 0.531 0.531 15,627 0.5311 -2.35%
2013-03-05 0 0.850 0.850 0.860 0.830 0.850 48,000 40,040 0.8342 0.544 0.544 0.550 0.531 0.544 75,011 0.5338 2.41%
2013-03-04 0 0.830 0.820 0.860 0.830 0.860 36,000 30,780 0.8550 0.531 0.525 0.550 0.531 0.550 56,258 0.5471 -1.19%
2013-03-01 0 0.840 0.840 0.870 0.810 0.910 52,000 43,820 0.8427 0.538 0.538 0.557 0.518 0.582 81,262 0.5392 2.44%
2013-02-28 0 0.820 0.820 0.840 0.810 0.820 28,000 22,900 0.8179 0.525 0.525 0.538 0.518 0.525 43,756 0.5234 0.00%
2013-02-27 0 0.820 0.800 0.820 0.790 0.820 40,000 31,820 0.7955 0.525 0.512 0.525 0.506 0.525 62,509 0.5090 1.23%
2013-02-26 0 0.810 0.810 0.850 0.800 0.840 106,000 87,580 0.8262 0.518 0.518 0.544 0.512 0.538 165,649 0.5287 -5.81%
2013-02-25 0 0.860 0.860 0.900 0.850 0.900 28,000 24,200 0.8643 0.550 0.550 0.576 0.544 0.576 43,756 0.5531 -4.44%
2013-02-22 0 0.900 0.900 0.910 0.880 0.910 384,000 344,380 0.8968 0.576 0.576 0.582 0.563 0.582 600,086 0.5739 1.12%
2013-02-21 0 0.890 0.880 0.900 0.850 0.910 1,108,000 992,080 0.8954 0.570 0.563 0.576 0.544 0.582 1,731,498 0.5730 -1.11%
2013-02-20 0 0.900 0.860 0.900 0.840 0.900 450,000 389,140 0.8648 0.576 0.550 0.576 0.538 0.576 703,226 0.5534 5.88%
2013-02-19 0 0.850 0.820 0.850 0.850 0.850 6,000 5,100 0.8500 0.544 0.525 0.544 0.544 0.544 9,376 0.5439 -1.16%
2013-02-18 0 0.860 0.860 0.870 0.800 0.880 668,000 568,580 0.8512 0.550 0.550 0.557 0.512 0.563 1,043,900 0.5447 7.50%
2013-02-15 0 0.800 0.800 0.830 0.780 0.810 272,000 215,120 0.7909 0.512 0.512 0.531 0.499 0.518 425,061 0.5061 -2.44%
2013-02-14 0 0.820 0.820 0.830 0.800 0.840 240,000 195,960 0.8165 0.525 0.525 0.531 0.512 0.538 375,054 0.5225 -2.38%
2013-02-08 0 0.840 0.830 0.850 0.770 0.850 898,000 728,440 0.8112 0.538 0.531 0.544 0.493 0.544 1,403,326 0.5191 7.69%
2013-02-07 0 0.780 0.740 0.780 0.770 0.790 120,000 93,440 0.7787 0.499 0.474 0.499 0.493 0.506 187,527 0.4983 4.00%
2013-02-06 0 0.750 0.740 0.750 0.740 0.750 88,000 65,260 0.7416 0.480 0.474 0.480 0.474 0.480 137,520 0.4746 1.35%
2013-02-05 0 0.740 0.720 0.740 - - 0 0 - 0.474 0.461 0.474 - - 0 - -1.33%
2013-02-04 0 0.750 0.740 0.750 0.750 0.750 116,000 87,000 0.7500 0.480 0.474 0.480 0.480 0.480 181,276 0.4799 0.00%
2013-02-01 0 0.750 0.750 0.760 0.750 0.770 16,000 12,080 0.7550 0.480 0.480 0.486 0.480 0.493 25,004 0.4831 1.35%
2013-01-31 0 0.740 0.740 0.760 0.740 0.740 30,000 22,200 0.7400 0.474 0.474 0.486 0.474 0.474 46,882 0.4735 0.00%
2013-01-30 0 0.740 0.740 0.760 - - 0 0 - 0.474 0.474 0.486 - - 0 - 0.00%
2013-01-29 0 0.740 0.720 0.760 0.720 0.740 34,000 24,640 0.7247 0.474 0.461 0.486 0.461 0.474 53,133 0.4637 0.00%
2013-01-28 0 0.740 0.710 0.740 - - 0 0 - 0.474 0.454 0.474 - - 0 - 0.00%
2013-01-25 0 0.740 0.740 0.760 0.740 0.740 54,000 39,960 0.7400 0.474 0.474 0.486 0.474 0.474 84,387 0.4735 0.00%
2013-01-24 0 0.740 0.740 0.780 0.740 0.750 104,000 77,760 0.7477 0.474 0.474 0.499 0.474 0.480 162,523 0.4785 0.00%
2013-01-23 0 0.740 0.740 0.760 0.740 0.760 40,000 30,200 0.7550 0.474 0.474 0.486 0.474 0.486 62,509 0.4831 0.00%
2013-01-22 0 0.740 0.740 0.760 0.730 0.750 154,000 114,780 0.7453 0.474 0.474 0.486 0.467 0.480 240,659 0.4769 -2.63%
2013-01-21 0 0.760 0.730 0.770 0.720 0.770 76,000 57,800 0.7605 0.486 0.467 0.493 0.461 0.493 118,767 0.4867 -2.56%
2013-01-18 0 0.780 0.740 0.780 0.660 0.780 176,000 128,380 0.7294 0.499 0.474 0.499 0.422 0.499 275,039 0.4668 4.00%
2013-01-17 0 0.750 0.750 0.800 0.750 0.750 26,000 19,500 0.7500 0.480 0.480 0.512 0.480 0.480 40,631 0.4799 0.00%
2013-01-16 0 0.750 0.750 0.800 0.650 0.780 36,000 27,340 0.7594 0.480 0.480 0.512 0.416 0.499 56,258 0.4860 -5.06%
2013-01-15 0 0.790 0.790 0.800 0.780 0.800 126,000 99,560 0.7902 0.506 0.506 0.512 0.499 0.512 196,903 0.5056 0.00%
2013-01-14 0 0.790 0.780 0.800 0.770 0.790 418,000 325,900 0.7797 0.506 0.499 0.512 0.493 0.506 653,219 0.4989 -1.25%
2013-01-11 0 0.800 0.780 0.800 0.780 0.810 378,000 299,000 0.7910 0.512 0.499 0.512 0.499 0.518 590,710 0.5062 1.27%
2013-01-10 0 0.790 0.790 0.800 0.780 0.800 270,000 213,160 0.7895 0.506 0.506 0.512 0.499 0.512 421,935 0.5052 0.00%
2013-01-09 0 0.790 0.790 0.800 0.770 0.790 92,000 71,960 0.7822 0.506 0.506 0.512 0.493 0.506 143,771 0.5005 0.00%
2013-01-08 0 0.790 0.770 0.800 0.760 0.810 154,000 121,180 0.7869 0.506 0.493 0.512 0.486 0.518 240,659 0.5035 1.28%
2013-01-07 0 0.780 0.780 0.800 0.740 0.790 466,000 358,540 0.7694 0.499 0.499 0.512 0.474 0.506 728,229 0.4923 1.30%
2013-01-04 0 0.770 0.750 0.770 0.750 0.780 416,500 319,755 0.7677 0.493 0.480 0.493 0.480 0.499 650,875 0.4913 8.45%
2013-01-03 0 0.710 0.730 0.750 0.710 0.750 168,000 123,760 0.7367 0.454 0.467 0.480 0.454 0.480 262,538 0.4714 1.43%
2013-01-02 0 0.700 0.700 0.720 0.700 0.720 124,000 88,820 0.7163 0.448 0.448 0.461 0.448 0.461 193,778 0.4584 -2.78%
2012-12-31 0 0.720 0.690 0.720 - - 0 0 - 0.461 0.442 0.461 - - 0 - 0.00%
2012-12-28 0 0.720 0.690 0.720 0.710 0.720 30,000 21,420 0.7140 0.461 0.442 0.461 0.454 0.461 46,882 0.4569 4.35%
2012-12-27 0 0.690 0.670 0.690 - - 0 0 - 0.442 0.429 0.442 - - 0 - 0.00%
2012-12-24 0 0.690 0.670 0.710 - - 0 0 - 0.442 0.429 0.454 - - 0 - 0.00%
2012-12-21 0 0.690 0.690 0.720 0.690 0.690 52,000 35,880 0.6900 0.442 0.442 0.461 0.442 0.442 81,262 0.4415 0.00%
2012-12-20 0 0.690 0.690 0.730 0.690 0.710 170,000 118,940 0.6996 0.442 0.442 0.467 0.442 0.454 265,663 0.4477 -1.43%
2012-12-19 0 0.700 0.700 0.730 0.700 0.740 374,000 270,100 0.7222 0.448 0.448 0.467 0.448 0.474 584,459 0.4621 0.00%
2012-12-18 0 0.700 0.680 0.700 0.670 0.710 164,000 114,740 0.6996 0.448 0.435 0.448 0.429 0.454 256,287 0.4477 2.94%
2012-12-17 0 0.680 0.660 0.680 0.650 0.680 34,000 23,000 0.6765 0.435 0.422 0.435 0.416 0.435 53,133 0.4329 3.03%
2012-12-14 0 0.660 0.660 0.690 0.660 0.700 84,000 56,560 0.6733 0.422 0.422 0.442 0.422 0.448 131,269 0.4309 -4.35%
2012-12-13 0 0.690 0.670 0.690 0.670 0.690 110,000 75,120 0.6829 0.442 0.429 0.442 0.429 0.442 171,900 0.4370 6.15%
2012-12-12 0 0.650 0.650 0.680 0.650 0.670 66,000 43,940 0.6658 0.416 0.416 0.435 0.416 0.429 103,140 0.4260 1.56%
2012-12-11 0 0.640 0.640 0.660 0.640 0.670 30,000 19,560 0.6520 0.410 0.410 0.422 0.410 0.429 46,882 0.4172 -4.48%
2012-12-10 0 0.670 0.670 0.690 0.640 0.700 118,000 78,000 0.6610 0.429 0.429 0.442 0.410 0.448 184,401 0.4230 3.08%
2012-12-07 0 0.650 0.650 0.660 0.650 0.650 42,000 27,300 0.6500 0.416 0.416 0.422 0.416 0.416 65,634 0.4159 -1.52%
2012-12-06 0 0.660 0.630 0.670 0.620 0.660 106,000 67,600 0.6377 0.422 0.403 0.429 0.397 0.422 165,649 0.4081 0.00%
2012-12-05 0 0.660 0.640 0.680 0.620 0.670 56,000 36,060 0.6439 0.422 0.410 0.435 0.397 0.429 87,513 0.4121 1.54%
2012-12-04 0 0.650 0.650 0.690 0.650 0.650 12,000 7,800 0.6500 0.416 0.416 0.442 0.416 0.416 18,753 0.4159 1.56%
2012-12-03 0 0.640 0.640 0.660 0.630 0.640 70,000 44,380 0.6340 0.410 0.410 0.422 0.403 0.410 109,391 0.4057 0.00%
2012-11-30 0 0.640 0.630 0.660 0.630 0.640 28,000 17,660 0.6307 0.410 0.403 0.422 0.403 0.410 43,756 0.4036 1.59%
2012-11-29 0 0.630 0.620 0.650 - - 0 0 - 0.403 0.397 0.416 - - 0 - 0.00%
2012-11-28 0 0.630 0.630 0.660 0.630 0.630 26,000 16,380 0.6300 0.403 0.403 0.422 0.403 0.403 40,631 0.4031 -1.56%
2012-11-27 0 0.640 0.640 0.660 0.640 0.660 72,000 46,440 0.6450 0.410 0.410 0.422 0.410 0.422 112,516 0.4127 -1.54%
2012-11-26 0 0.650 0.640 0.660 - - 0 0 - 0.416 0.410 0.422 - - 0 - 0.00%
2012-11-23 0 0.650 0.640 0.650 0.650 0.650 56,000 36,400 0.6500 0.416 0.410 0.416 0.416 0.416 87,513 0.4159 0.00%
2012-11-22 0 0.650 0.650 0.660 0.630 0.650 8,000 5,140 0.6425 0.416 0.416 0.422 0.403 0.416 12,502 0.4111 0.00%
2012-11-21 0 0.650 0.630 0.670 - - 0 0 - 0.416 0.403 0.429 - - 0 - 0.00%
2012-11-20 0 0.650 0.630 0.670 0.650 0.650 10,000 6,500 0.6500 0.416 0.403 0.429 0.416 0.416 15,627 0.4159 -1.52%
2012-11-19 0 0.660 0.640 0.660 - - 0 0 - 0.422 0.410 0.422 - - 0 - 0.00%
2012-11-16 0 0.660 0.640 0.670 0.660 0.660 46,000 30,360 0.6600 0.422 0.410 0.429 0.422 0.422 71,885 0.4223 1.54%
2012-11-15 0 0.650 0.650 0.670 0.630 0.660 124,000 79,860 0.6440 0.416 0.416 0.429 0.403 0.422 193,778 0.4121 -1.52%
2012-11-14 0 0.660 0.660 0.690 0.660 0.700 70,000 48,620 0.6946 0.422 0.422 0.442 0.422 0.448 109,391 0.4445 -4.35%
2012-11-13 0 0.690 0.670 0.690 0.670 0.690 32,000 21,520 0.6725 0.442 0.429 0.442 0.429 0.442 50,007 0.4303 -1.43%
2012-11-12 0 0.700 0.660 0.700 0.700 0.700 14,000 9,800 0.7000 0.448 0.422 0.448 0.448 0.448 21,878 0.4479 0.00%
2012-11-09 0 0.700 0.680 0.700 0.680 0.700 164,000 112,980 0.6889 0.448 0.435 0.448 0.435 0.448 256,287 0.4408 1.45%
2012-11-08 0 0.690 0.670 0.710 - - 0 0 - 0.442 0.429 0.454 - - 0 - 0.00%
2012-11-07 0 0.690 0.690 0.710 0.680 0.710 122,000 84,220 0.6903 0.442 0.442 0.454 0.435 0.454 190,652 0.4417 -1.43%
2012-11-06 0 0.700 0.700 0.710 0.670 0.700 80,000 55,380 0.6923 0.448 0.448 0.454 0.429 0.448 125,018 0.4430 -1.41%
2012-11-05 0 0.710 0.710 0.740 0.660 0.700 134,000 92,040 0.6869 0.454 0.454 0.474 0.422 0.448 209,405 0.4395 -1.39%
2012-11-02 0 0.720 0.710 0.740 0.700 0.750 284,000 208,180 0.7330 0.461 0.454 0.474 0.448 0.480 443,814 0.4691 -1.37%
2012-11-01 0 0.730 0.720 0.730 0.720 0.760 218,000 159,840 0.7332 0.467 0.461 0.467 0.461 0.486 340,674 0.4692 -3.95%
2012-10-31 0 0.760 0.750 0.760 0.660 0.830 1,458,000 1,116,200 0.7656 0.486 0.480 0.486 0.422 0.531 2,278,452 0.4899 15.15%
2012-10-30 0 0.660 0.660 0.710 0.660 0.660 10,000 6,600 0.6600 0.422 0.422 0.454 0.422 0.422 15,627 0.4223 0.00%
2012-10-29 0 0.660 0.650 0.740 - - 0 0 - 0.422 0.416 0.474 - - 0 - 0.00%
2012-10-26 0 0.660 0.660 0.680 0.650 0.650 10,000 6,500 0.6500 0.422 0.422 0.435 0.416 0.416 15,627 0.4159 -2.94%
2012-10-25 0 0.680 0.680 0.690 0.670 0.690 670,000 453,000 0.6761 0.435 0.435 0.442 0.429 0.442 1,047,025 0.4327 3.03%
2012-10-24 0 0.660 0.630 0.660 0.630 0.670 148,000 97,140 0.6564 0.422 0.403 0.422 0.403 0.429 231,283 0.4200 8.20%
2012-10-22 0 0.610 0.610 0.640 0.610 0.650 150,000 94,800 0.6320 0.390 0.390 0.410 0.390 0.416 234,409 0.4044 -4.69%
2012-10-19 0 0.640 0.620 0.660 0.600 0.640 398,000 248,680 0.6248 0.410 0.397 0.422 0.384 0.410 621,964 0.3998 1.59%
2012-10-18 0 0.630 0.630 0.640 0.610 0.680 224,000 142,840 0.6377 0.403 0.403 0.410 0.390 0.435 350,050 0.4081 3.28%
2012-10-17 0 0.610 0.610 0.620 0.610 0.610 24,000 14,640 0.6100 0.390 0.390 0.397 0.390 0.390 37,505 0.3903 0.00%
2012-10-16 0 0.610 0.590 0.610 - - 0 0 - 0.390 0.378 0.390 - - 0 - 0.00%
2012-10-15 0 0.610 0.600 0.610 0.600 0.610 18,000 10,940 0.6078 0.390 0.384 0.390 0.384 0.390 28,129 0.3889 1.67%
2012-10-12 0 0.600 0.590 0.620 0.590 0.620 112,000 67,400 0.6018 0.384 0.378 0.397 0.378 0.397 175,025 0.3851 0.00%
2012-10-11 0 0.600 0.590 0.620 0.600 0.620 100,000 60,280 0.6028 0.384 0.378 0.397 0.384 0.397 156,272 0.3857 0.00%
2012-10-10 0 0.600 0.600 0.610 0.600 0.600 10,000 6,000 0.6000 0.384 0.384 0.390 0.384 0.384 15,627 0.3839 -1.64%
2012-10-09 0 0.610 0.590 0.610 0.620 0.620 22,000 13,640 0.6200 0.390 0.378 0.390 0.397 0.397 34,380 0.3967 1.67%
2012-10-08 0 0.600 0.590 0.620 0.600 0.600 10,000 6,000 0.6000 0.384 0.378 0.397 0.384 0.384 15,627 0.3839 -3.23%
2012-10-05 0 0.620 0.590 0.620 - - 0 0 - 0.397 0.378 0.397 - - 0 - 0.00%
2012-10-04 0 0.620 0.620 0.630 0.600 0.620 92,000 55,800 0.6065 0.397 0.397 0.403 0.384 0.397 143,771 0.3881 5.08%
2012-10-03 0 0.590 0.590 0.600 0.590 0.590 10,000 5,900 0.5900 0.378 0.378 0.384 0.378 0.378 15,627 0.3775 0.00%
2012-09-28 0 0.590 0.580 0.600 0.580 0.600 62,000 36,660 0.5913 0.378 0.371 0.384 0.371 0.384 96,889 0.3784 -1.67%
2012-09-27 0 0.600 0.590 0.630 0.600 0.600 314,000 188,400 0.6000 0.384 0.378 0.403 0.384 0.384 490,695 0.3839 0.00%
2012-09-26 0 0.600 0.590 0.600 0.590 0.620 100,000 59,680 0.5968 0.384 0.378 0.384 0.378 0.397 156,272 0.3819 1.69%
2012-09-25 0 0.590 0.590 0.610 0.590 0.590 12,000 7,080 0.5900 0.378 0.378 0.390 0.378 0.378 18,753 0.3775 -4.84%
2012-09-24 0 0.620 0.590 0.620 0.580 0.620 102,000 59,800 0.5863 0.397 0.378 0.397 0.371 0.397 159,398 0.3752 3.33%
2012-09-21 0 0.600 0.600 0.630 0.590 0.620 66,000 40,860 0.6191 0.384 0.384 0.403 0.378 0.397 103,140 0.3962 -1.64%
2012-09-20 0 0.610 0.600 0.610 0.580 0.620 276,000 165,420 0.5993 0.390 0.384 0.390 0.371 0.397 431,312 0.3835 -1.61%
2012-09-19 0 0.620 0.620 0.630 0.620 0.660 32,000 19,920 0.6225 0.397 0.397 0.403 0.397 0.422 50,007 0.3983 1.64%
2012-09-18 0 0.610 0.600 0.620 0.610 0.620 32,000 19,740 0.6169 0.390 0.384 0.397 0.390 0.397 50,007 0.3947 -3.17%
2012-09-17 0 0.630 0.610 0.640 0.630 0.670 24,000 15,200 0.6333 0.403 0.390 0.410 0.403 0.429 37,505 0.4053 0.00%
2012-09-14 0 0.630 0.600 0.630 0.620 0.640 120,000 75,780 0.6315 0.403 0.384 0.403 0.397 0.410 187,527 0.4041 -1.56%
2012-09-13 0 0.640 0.610 0.640 0.640 0.640 2,000 1,280 0.6400 0.410 0.390 0.410 0.410 0.410 3,125 0.4095 0.00%
2012-09-12 0 0.640 0.620 0.640 0.580 0.640 230,000 137,620 0.5983 0.410 0.397 0.410 0.371 0.410 359,427 0.3829 6.67%
2012-09-11 0 0.600 0.600 0.630 0.570 0.600 104,000 61,040 0.5869 0.384 0.384 0.403 0.365 0.384 162,523 0.3756 -4.76%
2012-09-10 0 0.630 0.600 0.660 - - 0 0 - 0.403 0.384 0.422 - - 0 - 0.00%
2012-09-07 0 0.630 0.630 0.640 0.630 0.630 8,000 5,040 0.6300 0.403 0.403 0.410 0.403 0.403 12,502 0.4031 0.00%
2012-09-06 0 0.630 0.610 0.630 0.610 0.680 40,000 25,320 0.6330 0.403 0.390 0.403 0.390 0.435 62,509 0.4051 10.53%
2012-09-05 0 0.570 0.570 0.650 0.570 0.580 22,000 12,640 0.5745 0.365 0.365 0.416 0.365 0.371 34,380 0.3677 -5.00%
2012-09-04 0 0.600 0.600 0.630 0.600 0.600 12,000 7,200 0.6000 0.384 0.384 0.403 0.384 0.384 18,753 0.3839 0.00%
2012-09-03 0 0.600 0.600 0.660 - - 0 0 - 0.384 0.384 0.422 - - 0 - 0.00%
2012-08-31 0 0.600 0.580 0.660 0.600 0.600 50,000 30,000 0.6000 0.384 0.371 0.422 0.384 0.384 78,136 0.3839 -3.23%
2012-08-30 0 0.620 0.600 0.660 - - 0 0 - 0.397 0.384 0.422 - - 0 - 0.00%
2012-08-29 0 0.620 0.600 0.650 - - 0 0 - 0.397 0.384 0.416 - - 0 - 0.00%
2012-08-28 0 0.620 0.620 0.650 0.620 0.620 112,000 69,360 0.6193 0.397 0.397 0.416 0.397 0.397 175,025 0.3963 0.00%
2012-08-27 0 0.620 0.620 0.650 0.620 0.660 98,000 64,300 0.6561 0.397 0.397 0.416 0.397 0.422 153,147 0.4199 0.00%
2012-08-24 0 0.620 0.620 0.650 0.600 0.620 264,000 163,640 0.6198 0.397 0.397 0.416 0.384 0.397 412,559 0.3966 -6.06%
2012-08-23 0 0.660 0.630 0.670 - - 0 0 - 0.422 0.403 0.429 - - 0 - 0.00%
2012-08-22 0 0.660 0.650 0.670 0.650 0.660 8,000 5,260 0.6575 0.422 0.416 0.429 0.416 0.422 12,502 0.4207 0.00%
2012-08-21 0 0.660 0.650 0.670 0.630 0.700 374,000 251,560 0.6726 0.422 0.416 0.429 0.403 0.448 584,459 0.4304 8.20%
2012-08-20 0 0.610 0.600 0.610 - - 0 0 - 0.390 0.384 0.390 - - 0 - 0.00%
2012-08-17 0 0.610 0.600 0.610 0.590 0.640 218,000 133,160 0.6108 0.390 0.384 0.390 0.378 0.410 340,674 0.3909 3.39%
2012-08-16 0 0.590 0.590 0.610 0.570 0.600 156,000 89,060 0.5709 0.378 0.378 0.390 0.365 0.384 243,785 0.3653 0.00%
2012-08-15 0 0.590 0.580 0.600 0.580 0.600 374,000 219,300 0.5864 0.378 0.371 0.384 0.371 0.384 584,459 0.3752 -7.81%
2012-08-14 0 0.640 0.580 0.650 0.570 0.640 164,000 102,500 0.6250 0.410 0.371 0.416 0.365 0.410 256,287 0.3999 4.92%
2012-08-13 0 0.610 0.610 0.640 0.610 0.610 2,000 1,220 0.6100 0.390 0.390 0.410 0.390 0.390 3,125 0.3903 -3.17%
2012-08-10 0 0.630 0.620 0.630 0.630 0.640 10,000 6,380 0.6380 0.403 0.397 0.403 0.403 0.410 15,627 0.4083 -3.08%
2012-08-09 0 0.650 0.620 0.650 0.600 0.650 138,000 84,580 0.6129 0.416 0.397 0.416 0.384 0.416 215,656 0.3922 10.17%
2012-08-08 0 0.590 0.590 0.640 0.590 0.600 60,000 35,640 0.5940 0.378 0.378 0.410 0.378 0.384 93,763 0.3801 -1.67%
2012-08-07 0 0.600 0.600 0.660 0.600 0.600 8,000 4,800 0.6000 0.384 0.384 0.422 0.384 0.384 12,502 0.3839 0.00%
2012-08-06 0 0.600 0.600 0.620 0.580 0.640 78,000 48,600 0.6231 0.384 0.384 0.397 0.371 0.410 121,892 0.3987 -6.25%
2012-08-03 0 0.640 0.630 0.640 0.640 0.640 80,000 51,200 0.6400 0.410 0.403 0.410 0.410 0.410 125,018 0.4095 -3.03%
2012-08-02 0 0.660 0.660 0.680 0.660 0.660 2,000 1,320 0.6600 0.422 0.422 0.435 0.422 0.422 3,125 0.4223 0.00%
2012-08-01 0 0.660 0.660 0.690 0.660 0.660 2,000 1,320 0.6600 0.422 0.422 0.442 0.422 0.422 3,125 0.4223 -4.35%
2012-07-31 0 0.690 0.650 0.690 0.620 0.700 14,000 9,340 0.6671 0.442 0.416 0.442 0.397 0.448 21,878 0.4269 0.00%
2012-07-30 0 0.690 0.640 0.690 0.700 0.700 6,000 4,200 0.7000 0.442 0.410 0.442 0.448 0.448 9,376 0.4479 2.99%
2012-07-27 0 0.670 0.670 0.700 - - 0 0 - 0.429 0.429 0.448 - - 0 - 3.08%
2012-07-26 0 0.650 0.620 0.650 0.650 0.650 30,000 19,500 0.6500 0.416 0.397 0.416 0.416 0.416 46,882 0.4159 -2.99%
2012-07-25 0 0.670 0.650 0.670 0.670 0.670 20,000 13,400 0.6700 0.429 0.416 0.429 0.429 0.429 31,254 0.4287 -4.29%
2012-07-24 0 0.700 0.670 0.700 - - 0 0 - 0.448 0.429 0.448 - - 0 - 0.00%
2012-07-23 0 0.700 0.670 0.700 - - 0 0 - 0.448 0.429 0.448 - - 0 - 0.00%
2012-07-20 0 0.700 0.700 0.710 0.700 0.750 52,000 37,460 0.7204 0.448 0.448 0.454 0.448 0.480 81,262 0.4610 1.45%
2012-07-19 0 0.690 0.660 0.690 - - 0 0 - 0.442 0.422 0.442 - - 0 - 0.00%
2012-07-18 0 0.690 0.680 0.690 - - 0 0 - 0.442 0.435 0.442 - - 0 - 0.00%
2012-07-17 0 0.690 0.680 0.690 0.690 0.700 66,000 45,840 0.6945 0.442 0.435 0.442 0.442 0.448 103,140 0.4444 0.00%
2012-07-16 0 0.690 0.680 0.690 0.690 0.690 10,000 6,900 0.6900 0.442 0.435 0.442 0.442 0.442 15,627 0.4415 1.47%
2012-07-13 0 0.680 0.680 0.700 0.680 0.690 20,000 13,700 0.6850 0.435 0.435 0.448 0.435 0.442 31,254 0.4383 -2.86%
2012-07-12 0 0.700 0.700 0.710 0.700 0.700 16,000 11,200 0.7000 0.448 0.448 0.454 0.448 0.448 25,004 0.4479 0.00%
2012-07-11 0 0.700 0.690 0.730 - - 0 0 - 0.448 0.442 0.467 - - 0 - 0.00%
2012-07-10 0 0.700 0.690 0.720 0.700 0.700 20,000 14,000 0.7000 0.448 0.442 0.461 0.448 0.448 31,254 0.4479 0.00%
2012-07-09 0 0.700 0.690 0.710 - - 0 0 - 0.448 0.442 0.454 - - 0 - 0.00%
2012-07-06 0 0.700 0.700 0.750 0.700 0.720 24,000 17,200 0.7167 0.448 0.448 0.480 0.448 0.461 37,505 0.4586 -4.11%
2012-07-05 0 0.730 0.710 0.760 0.710 0.730 24,000 17,200 0.7167 0.467 0.454 0.486 0.454 0.467 37,505 0.4586 0.00%
2012-07-04 0 0.730 0.700 0.730 0.730 0.730 14,000 10,220 0.7300 0.467 0.448 0.467 0.467 0.467 21,878 0.4671 0.00%
2012-07-03 0 0.730 0.720 0.730 0.690 0.780 458,000 343,240 0.7494 0.467 0.461 0.467 0.442 0.499 715,728 0.4796 5.80%
2012-06-29 0 0.690 0.660 0.690 0.680 0.690 20,000 13,780 0.6890 0.442 0.422 0.442 0.435 0.442 31,254 0.4409 0.00%
2012-06-28 0 0.690 0.660 0.690 0.650 0.690 18,000 12,340 0.6856 0.442 0.422 0.442 0.416 0.442 28,129 0.4387 0.00%
2012-06-27 0 0.690 0.650 0.690 0.690 0.700 12,000 8,300 0.6917 0.442 0.416 0.442 0.442 0.448 18,753 0.4426 4.55%
2012-06-26 0 0.660 0.660 0.690 0.660 0.660 2,000 1,320 0.6600 0.422 0.422 0.442 0.422 0.422 3,125 0.4223 -4.35%
2012-06-25 0 0.690 0.660 0.690 0.690 0.690 6,000 4,140 0.6900 0.442 0.422 0.442 0.442 0.442 9,376 0.4415 2.99%
2012-06-22 0 0.670 0.640 0.670 - - 0 0 - 0.429 0.410 0.429 - - 0 - 0.00%
2012-06-21 0 0.670 0.630 0.710 0.670 0.670 18,000 12,060 0.6700 0.429 0.403 0.454 0.429 0.429 28,129 0.4287 0.00%
2012-06-20 0 0.670 0.650 0.690 0.650 0.670 12,000 8,000 0.6667 0.429 0.416 0.442 0.416 0.429 18,753 0.4266 6.35%
2012-06-19 0 0.630 0.630 0.680 - - 0 0 - 0.403 0.403 0.435 - - 0 - 0.00%
2012-06-18 0 0.630 0.620 0.690 0.630 0.650 40,000 25,780 0.6445 0.403 0.397 0.442 0.403 0.416 62,509 0.4124 -3.08%
2012-06-15 0 0.650 0.650 0.670 0.640 0.640 2,000 1,280 0.6400 0.416 0.416 0.429 0.410 0.410 3,125 0.4095 3.17%
2012-06-14 0 0.630 0.630 0.660 0.630 0.630 2,000 1,260 0.6300 0.403 0.403 0.422 0.403 0.403 3,125 0.4031 -8.70%
2012-06-13 0 0.690 0.620 0.690 - - 0 0 - 0.442 0.397 0.442 - - 0 - -1.43%
2012-06-12 0 0.700 0.620 0.700 0.650 0.700 22,000 14,800 0.6727 0.448 0.397 0.448 0.416 0.448 34,380 0.4305 2.94%
2012-06-11 0 0.680 0.630 0.690 0.680 0.680 8,000 5,320 0.6650 0.435 0.403 0.442 0.435 0.435 12,502 0.4255 4.62%
2012-06-08 0 0.650 0.650 0.680 0.650 0.650 24,000 15,640 0.6517 0.416 0.416 0.435 0.416 0.416 37,505 0.4170 0.00%
2012-06-07 0 0.650 0.620 0.670 0.610 0.670 36,000 23,560 0.6544 0.416 0.397 0.429 0.390 0.429 56,258 0.4188 -2.99%
2012-06-06 0 0.670 0.640 0.750 - - 0 0 - 0.429 0.410 0.480 - - 0 - 0.00%
2012-06-05 0 0.670 0.640 0.680 0.680 0.680 16,000 10,880 0.6800 0.429 0.410 0.435 0.435 0.435 25,004 0.4351 5.51%
2012-06-04 0 0.660 0.660 0.690 0.650 0.650 176,000 114,220 0.6490 0.406 0.406 0.425 0.400 0.400 285,868 0.3996 -2.94%
2012-06-01 0 0.680 0.680 0.730 - - 12,000 8,160 0.6800 0.419 0.419 0.449 - - 19,491 0.4187 0.00%
2012-05-31 0 0.680 0.680 0.720 - - 0 0 - 0.419 0.419 0.443 - - 0 - 0.00%
2012-05-30 0 0.680 0.680 0.720 0.680 0.720 50,000 35,200 0.7040 0.419 0.419 0.443 0.419 0.443 81,212 0.4334 -5.56%
2012-05-29 0 0.720 0.700 0.720 0.690 0.720 30,000 20,880 0.6960 0.443 0.431 0.443 0.425 0.443 48,727 0.4285 4.35%
2012-05-28 0 0.690 0.680 0.690 0.640 0.700 234,000 158,040 0.6754 0.425 0.419 0.425 0.394 0.431 380,074 0.4158 -6.76%
2012-05-25 0 0.740 0.700 0.760 0.740 0.740 36,000 26,640 0.7400 0.456 0.431 0.468 0.456 0.456 58,473 0.4556 1.37%
2012-05-24 0 0.730 0.690 0.730 0.710 0.740 10,000 7,160 0.7160 0.449 0.425 0.449 0.437 0.456 16,242 0.4408 2.82%
2012-05-23 0 0.710 0.690 0.730 0.710 0.710 6,000 4,260 0.7100 0.437 0.425 0.449 0.437 0.437 9,745 0.4371 1.43%
2012-05-22 0 0.700 0.680 0.740 - - 0 0 - 0.431 0.419 0.456 - - 0 - 0.00%
2012-05-21 0 0.700 0.690 0.700 0.700 0.710 44,000 30,820 0.7005 0.431 0.425 0.431 0.431 0.437 71,467 0.4312 -1.41%
2012-05-18 0 0.710 0.710 0.740 0.710 0.740 98,000 70,040 0.7147 0.437 0.437 0.456 0.437 0.456 159,176 0.4400 -5.33%
2012-05-17 0 0.750 0.730 0.750 0.750 0.750 10,000 7,500 0.7500 0.462 0.449 0.462 0.462 0.462 16,242 0.4618 0.00%
2012-05-16 0 0.750 0.730 0.750 0.720 0.750 262,000 191,300 0.7302 0.462 0.449 0.462 0.443 0.462 425,553 0.4495 -1.32%
2012-05-15 0 0.760 0.720 0.760 0.770 0.770 2,000 1,540 0.7700 0.468 0.443 0.468 0.474 0.474 3,248 0.4741 2.70%
2012-05-14 0 0.740 0.730 0.750 0.720 0.760 136,000 99,000 0.7279 0.456 0.449 0.462 0.443 0.468 220,898 0.4482 -3.90%
2012-05-11 0 0.770 0.760 0.790 0.760 0.800 50,000 38,620 0.7724 0.474 0.468 0.486 0.468 0.493 81,212 0.4755 -6.10%
2012-05-10 0 0.820 0.740 0.820 0.760 0.850 190,000 146,940 0.7734 0.505 0.456 0.505 0.468 0.523 308,607 0.4761 9.33%
2012-05-09 0 0.750 0.750 0.800 0.750 0.750 42,000 31,500 0.7500 0.462 0.462 0.493 0.462 0.462 68,218 0.4618 0.00%
2012-05-08 0 0.750 0.750 0.840 0.750 0.750 362,000 271,500 0.7500 0.462 0.462 0.517 0.462 0.462 587,978 0.4618 0.00%
2012-05-07 0 0.750 0.750 0.770 0.750 0.750 36,000 27,000 0.7500 0.462 0.462 0.474 0.462 0.462 58,473 0.4618 -3.85%
2012-05-04 0 0.780 0.780 0.800 0.770 0.770 60,000 46,200 0.7700 0.480 0.480 0.493 0.474 0.474 97,455 0.4741 1.30%
2012-05-03 0 0.770 0.770 0.800 0.770 0.800 64,000 50,140 0.7834 0.474 0.474 0.493 0.474 0.493 103,952 0.4823 -3.75%
2012-05-02 0 0.800 0.780 0.800 - - 0 0 - 0.493 0.480 0.493 - - 0 - 0.00%
2012-04-30 0 0.800 0.800 0.820 0.800 0.800 12,000 9,600 0.8000 0.493 0.493 0.505 0.493 0.493 19,491 0.4925 -1.23%
2012-04-27 0 0.810 0.790 0.820 - - 0 0 - 0.499 0.486 0.505 - - 0 - 0.00%
2012-04-26 0 0.810 0.810 0.820 0.780 0.780 40,000 31,200 0.7800 0.499 0.499 0.505 0.480 0.480 64,970 0.4802 0.00%
2012-04-25 0 0.810 0.790 0.820 - - 0 0 - 0.499 0.486 0.505 - - 0 - 0.00%
2012-04-24 0 0.810 0.790 0.810 0.810 0.810 4,000 3,240 0.8100 0.499 0.486 0.499 0.499 0.499 6,497 0.4987 0.00%
2012-04-23 0 0.810 0.800 0.830 - - 0 0 - 0.499 0.493 0.511 - - 0 - 0.00%
2012-04-20 0 0.810 0.810 0.820 0.800 0.800 102,000 81,600 0.8000 0.499 0.499 0.505 0.493 0.493 165,673 0.4925 1.25%
2012-04-19 0 0.800 0.800 0.830 0.800 0.800 2,000 1,600 0.8000 0.493 0.493 0.511 0.493 0.493 3,248 0.4925 -2.44%
2012-04-18 0 0.820 0.800 0.820 0.820 0.820 28,000 22,960 0.8200 0.505 0.493 0.505 0.505 0.505 45,479 0.5048 2.50%
2012-04-17 0 0.800 0.800 0.830 0.800 0.820 26,000 20,840 0.8015 0.493 0.493 0.511 0.493 0.505 42,230 0.4935 -2.44%
2012-04-16 0 0.820 0.800 0.830 0.820 0.840 456,000 377,480 0.8278 0.505 0.493 0.511 0.505 0.517 740,657 0.5097 2.50%
2012-04-13 0 0.800 0.790 0.830 0.800 0.800 136,000 108,800 0.8000 0.493 0.486 0.511 0.493 0.493 220,898 0.4925 0.00%
2012-04-12 0 0.800 0.800 0.840 - - 0 0 - 0.493 0.493 0.517 - - 0 - 0.00%
2012-04-11 0 0.800 0.800 0.820 0.780 0.810 94,000 75,200 0.8000 0.493 0.493 0.505 0.480 0.499 152,679 0.4925 0.00%
2012-04-10 0 0.800 0.800 0.840 0.800 0.820 546,000 438,060 0.8023 0.493 0.493 0.517 0.493 0.505 886,840 0.4940 -3.61%
2012-04-05 0 0.830 0.820 0.830 0.800 0.830 354,000 292,020 0.8249 0.511 0.505 0.511 0.493 0.511 574,984 0.5079 -2.35%
2012-04-03 0 0.850 0.820 0.850 0.810 0.850 348,000 286,300 0.8227 0.523 0.505 0.523 0.499 0.523 565,238 0.5065 1.19%
2012-04-02 0 0.840 0.800 0.840 0.830 0.850 256,000 215,480 0.8417 0.517 0.493 0.517 0.511 0.523 415,808 0.5182 5.00%
2012-03-30 0 0.800 0.810 0.830 0.800 0.850 738,000 601,700 0.8153 0.493 0.499 0.511 0.493 0.523 1,198,695 0.5020 -3.61%
2012-03-29 0 0.830 0.830 0.840 0.830 0.840 52,000 43,360 0.8338 0.511 0.511 0.517 0.511 0.517 84,461 0.5134 -2.35%
2012-03-28 0 0.850 0.850 0.860 0.840 0.870 158,000 133,680 0.8461 0.523 0.523 0.529 0.517 0.536 256,631 0.5209 -2.30%
2012-03-27 0 0.870 0.870 0.930 0.870 0.900 14,000 12,480 0.8914 0.536 0.536 0.573 0.536 0.554 22,739 0.5488 -3.33%
2012-03-26 0 0.900 0.900 0.920 0.850 0.900 326,000 285,760 0.8766 0.554 0.554 0.566 0.523 0.554 529,505 0.5397 -7.22%
2012-03-23 0 0.970 0.970 1.000 0.960 0.970 146,000 141,280 0.9677 0.597 0.597 0.616 0.591 0.597 237,140 0.5958 1.04%
2012-03-22 0 0.960 0.960 0.990 0.960 0.960 20,000 19,200 0.9600 0.591 0.591 0.610 0.591 0.591 32,485 0.5910 0.00%
2012-03-21 0 0.960 0.960 0.990 0.950 1.000 20,940 20,440 0.9761 0.591 0.591 0.610 0.585 0.616 34,012 0.6010 -4.00%
2012-03-20 0 1.000 0.980 1.000 1.000 1.000 48,000 48,000 1.0000 0.616 0.603 0.616 0.616 0.616 77,964 0.6157 0.00%
2012-03-19 0 1.000 0.990 1.020 0.980 1.000 130,000 129,480 0.9960 0.616 0.610 0.628 0.603 0.616 211,152 0.6132 -2.91%
2012-03-16 0 1.030 1.010 1.050 1.000 1.050 190,000 195,100 1.0268 0.634 0.622 0.646 0.616 0.646 308,607 0.6322 3.00%
2012-03-15 0 1.000 1.000 1.010 - - 0 0 - 0.616 0.616 0.622 - - 0 - 0.00%
2012-03-14 0 1.000 1.000 1.050 1.000 1.000 16,000 16,000 1.0000 0.616 0.616 0.646 0.616 0.616 25,988 0.6157 0.00%
2012-03-13 0 1.000 1.000 1.010 0.990 1.030 60,000 59,840 0.9973 0.616 0.616 0.622 0.610 0.634 97,455 0.6140 0.00%
2012-03-12 0 1.000 1.000 1.030 0.990 1.010 86,000 86,200 1.0023 0.616 0.616 0.634 0.610 0.622 139,685 0.6171 -0.99%
2012-03-09 0 1.010 1.000 1.010 0.980 1.010 154,000 153,340 0.9957 0.622 0.616 0.622 0.603 0.622 250,134 0.6130 3.06%
2012-03-08 0 0.980 0.960 0.980 0.950 0.980 72,000 69,380 0.9636 0.603 0.591 0.603 0.585 0.603 116,946 0.5933 0.00%
2012-03-07 0 0.980 0.980 1.000 0.970 0.980 78,000 76,400 0.9795 0.603 0.603 0.616 0.597 0.603 126,691 0.6030 0.00%
2012-03-06 0 0.980 0.980 1.000 0.980 0.980 98,000 96,040 0.9800 0.603 0.603 0.616 0.603 0.603 159,176 0.6034 -2.97%
2012-03-05 0 1.010 0.990 1.010 1.010 1.010 50,000 50,500 1.0100 0.622 0.610 0.622 0.622 0.622 81,212 0.6218 0.00%
2012-03-02 0 1.010 0.990 1.010 0.990 1.010 340,000 342,580 1.0076 0.622 0.610 0.622 0.610 0.622 552,245 0.6203 3.06%
2012-03-01 0 0.980 0.970 0.980 0.980 1.010 186,000 182,780 0.9827 0.603 0.597 0.603 0.603 0.622 302,110 0.6050 -2.97%
2012-02-29 0 1.010 0.990 1.010 1.000 1.040 52,000 52,080 1.0015 0.622 0.610 0.622 0.616 0.640 84,461 0.6166 0.00%
2012-02-28 0 1.010 0.990 1.010 0.990 1.090 92,000 92,520 1.0057 0.622 0.610 0.622 0.610 0.671 149,431 0.6191 0.00%
2012-02-27 0 1.010 0.990 1.010 0.970 1.020 694,000 686,020 0.9885 0.622 0.610 0.622 0.597 0.628 1,127,228 0.6086 3.06%
2012-02-24 0 0.980 0.980 0.990 0.980 0.990 82,000 80,480 0.9815 0.603 0.603 0.610 0.603 0.610 133,188 0.6043 -1.01%
2012-02-23 0 0.990 0.990 1.000 0.990 1.000 74,000 73,640 0.9951 0.610 0.610 0.616 0.610 0.616 120,194 0.6127 1.02%
2012-02-22 0 0.980 0.980 1.000 0.980 1.000 96,000 95,960 0.9996 0.603 0.603 0.616 0.603 0.616 155,928 0.6154 -2.00%
2012-02-21 0 1.000 0.970 1.000 1.000 1.000 102,000 102,000 1.0000 0.616 0.597 0.616 0.616 0.616 165,673 0.6157 0.00%
2012-02-20 0 1.000 1.000 1.010 1.000 1.050 226,000 230,720 1.0209 0.616 0.616 0.622 0.616 0.646 367,080 0.6285 -1.96%
2012-02-17 0 1.020 0.990 1.020 0.990 1.020 244,000 241,580 0.9901 0.628 0.610 0.628 0.610 0.628 396,317 0.6096 4.08%
2012-02-16 0 0.980 0.980 1.020 0.970 0.980 136,000 132,760 0.9762 0.603 0.603 0.628 0.597 0.603 220,898 0.6010 -3.92%
2012-02-15 0 1.020 0.990 1.020 0.960 1.040 146,000 142,480 0.9759 0.628 0.610 0.628 0.591 0.640 237,140 0.6008 0.99%
2012-02-14 0 1.010 0.980 1.010 0.960 1.050 138,000 138,500 1.0036 0.622 0.603 0.622 0.591 0.646 224,146 0.6179 5.21%
2012-02-13 0 0.960 0.960 0.980 - - 0 0 - 0.591 0.591 0.603 - - 0 - 0.00%
2012-02-10 0 0.960 0.960 0.980 0.960 0.990 288,000 282,860 0.9822 0.591 0.591 0.603 0.591 0.610 467,784 0.6047 -2.04%
2012-02-09 0 0.980 0.990 1.000 0.940 1.030 330,000 328,660 0.9959 0.603 0.610 0.616 0.579 0.634 536,002 0.6132 1.03%
2012-02-08 0 0.970 0.950 0.970 0.950 0.980 572,000 550,560 0.9625 0.597 0.585 0.597 0.585 0.603 929,070 0.5926 4.30%
2012-02-07 0 0.930 0.920 0.930 0.910 0.930 304,000 279,860 0.9206 0.573 0.566 0.573 0.560 0.573 493,772 0.5668 3.33%
2012-02-06 0 0.900 0.900 0.940 0.880 0.930 318,000 288,740 0.9080 0.554 0.554 0.579 0.542 0.573 516,511 0.5590 2.27%
2012-02-03 0 0.880 0.880 0.900 0.870 0.900 86,000 75,860 0.8821 0.542 0.542 0.554 0.536 0.554 139,685 0.5431 0.00%
2012-02-02 0 0.880 0.880 0.890 0.850 0.880 28,000 24,480 0.8743 0.542 0.542 0.548 0.523 0.542 45,479 0.5383 3.53%
2012-02-01 0 0.850 0.850 0.900 - - 0 0 - 0.523 0.523 0.554 - - 0 - 0.00%
2012-01-31 0 0.850 0.850 0.940 0.840 0.840 12,000 10,080 0.8400 0.523 0.523 0.579 0.517 0.517 19,491 0.5172 -3.41%
2012-01-30 0 0.880 0.880 0.930 - - 0 0 - 0.542 0.542 0.573 - - 0 - 0.00%
2012-01-27 0 0.880 0.880 0.890 0.880 0.890 56,000 49,380 0.8818 0.542 0.542 0.548 0.542 0.548 90,958 0.5429 3.53%
2012-01-26 0 0.850 0.850 0.890 0.850 0.880 140,000 120,800 0.8629 0.523 0.523 0.548 0.523 0.542 227,395 0.5312 0.00%
2012-01-20 0 0.850 0.830 0.860 - - 0 0 - 0.523 0.511 0.529 - - 0 - 0.00%
2012-01-19 0 0.850 0.830 0.850 0.830 0.850 64,000 53,800 0.8406 0.523 0.511 0.523 0.511 0.523 103,952 0.5175 2.41%
2012-01-18 0 0.830 0.830 0.850 - - 0 0 - 0.511 0.511 0.523 - - 0 - 0.00%
2012-01-17 0 0.830 0.810 0.830 0.790 0.830 170,000 136,460 0.8027 0.511 0.499 0.511 0.486 0.511 276,122 0.4942 3.75%
2012-01-16 0 0.800 0.790 0.800 0.780 0.850 142,000 113,700 0.8007 0.493 0.486 0.493 0.480 0.523 230,643 0.4930 -5.88%
2012-01-13 0 0.850 0.850 0.860 0.810 0.870 16,000 13,340 0.8338 0.523 0.523 0.529 0.499 0.536 25,988 0.5133 4.94%
2012-01-12 0 0.810 0.810 0.890 0.810 0.810 20,000 16,200 0.8100 0.499 0.499 0.548 0.499 0.499 32,485 0.4987 -1.22%
2012-01-11 0 0.820 0.820 0.830 0.810 0.810 10,000 8,100 0.8100 0.505 0.505 0.511 0.499 0.499 16,242 0.4987 -1.20%
2012-01-10 0 0.830 0.830 0.840 0.820 0.830 104,000 86,280 0.8296 0.511 0.511 0.517 0.505 0.511 168,922 0.5108 1.22%
2012-01-09 0 0.820 0.790 0.820 - - 0 0 - 0.505 0.486 0.505 - - 0 - -1.20%
2012-01-06 0 0.830 0.790 0.830 0.830 0.830 8,000 6,640 0.8300 0.511 0.486 0.511 0.511 0.511 12,994 0.5110 -1.19%
2012-01-05 0 0.840 0.810 0.840 0.790 0.840 36,000 29,220 0.8117 0.517 0.499 0.517 0.486 0.517 58,473 0.4997 3.70%
2012-01-04 0 0.810 0.810 0.850 0.800 0.820 68,000 54,700 0.8044 0.499 0.499 0.523 0.493 0.505 110,449 0.4953 0.00%
2012-01-03 0 0.810 0.810 0.850 0.780 0.780 10,000 7,800 0.7800 0.499 0.499 0.523 0.480 0.480 16,242 0.4802 -4.71%
2011-12-30 0 0.850 0.810 0.850 - - 0 0 - 0.523 0.499 0.523 - - 0 - 0.00%
2011-12-29 0 0.850 0.820 0.850 0.860 0.860 4,000 3,360 0.8400 0.523 0.505 0.523 0.529 0.529 6,497 0.5172 3.66%
2011-12-28 0 0.820 0.800 0.830 - - 0 0 - 0.505 0.493 0.511 - - 0 - 0.00%
2011-12-23 0 0.820 0.820 0.850 0.820 0.820 8,000 6,560 0.8200 0.505 0.505 0.523 0.505 0.505 12,994 0.5048 0.00%
2011-12-22 0 0.820 0.820 0.880 0.810 0.880 28,000 23,380 0.8350 0.505 0.505 0.542 0.499 0.542 45,479 0.5141 -3.53%
2011-12-21 0 0.850 0.810 0.890 - - 0 0 - 0.523 0.499 0.548 - - 0 - 0.00%
2011-12-20 0 0.850 0.830 0.900 0.850 0.850 18,000 15,300 0.8500 0.523 0.511 0.554 0.523 0.523 29,236 0.5233 -3.41%
2011-12-19 0 0.880 0.820 0.880 0.810 0.920 4,000 3,460 0.8650 0.542 0.505 0.542 0.499 0.566 6,497 0.5326 8.64%
2011-12-16 0 0.810 0.810 0.850 0.800 0.800 2,000 1,600 0.8000 0.499 0.499 0.523 0.493 0.493 3,248 0.4925 1.25%
2011-12-15 0 0.800 0.800 0.870 0.800 0.870 24,000 19,960 0.8317 0.493 0.493 0.536 0.493 0.536 38,982 0.5120 -8.05%
2011-12-14 0 0.870 0.820 0.870 0.850 0.870 36,000 31,000 0.8611 0.536 0.505 0.536 0.523 0.536 58,473 0.5302 3.57%
2011-12-13 0 0.840 0.840 0.850 0.790 0.840 174,000 141,760 0.8147 0.517 0.517 0.523 0.486 0.517 282,619 0.5016 0.00%
2011-12-12 0 0.840 0.840 0.860 0.840 0.840 70,000 58,800 0.8400 0.517 0.517 0.529 0.517 0.517 113,697 0.5172 0.00%
2011-12-09 0 0.840 0.830 0.880 0.820 0.850 118,000 97,800 0.8288 0.517 0.511 0.542 0.505 0.523 191,661 0.5103 -3.45%
2011-12-08 0 0.870 0.870 0.880 0.870 0.870 76,000 66,380 0.8734 0.536 0.536 0.542 0.536 0.536 123,443 0.5377 -1.14%
2011-12-07 0 0.880 0.880 0.900 0.860 0.870 16,000 13,820 0.8638 0.542 0.542 0.554 0.529 0.536 25,988 0.5318 0.00%
2011-12-06 0 0.880 0.870 0.880 0.880 0.900 138,000 122,360 0.8867 0.542 0.536 0.542 0.542 0.554 224,146 0.5459 -3.30%
2011-12-05 0 0.910 0.880 0.910 - - 0 0 - 0.560 0.542 0.560 - - 0 - 0.00%
2011-12-02 0 0.910 0.900 0.930 0.880 0.910 112,000 101,620 0.9073 0.560 0.554 0.573 0.542 0.560 181,916 0.5586 1.11%
2011-12-01 0 0.900 0.890 0.910 0.890 0.910 210,000 190,100 0.9052 0.554 0.548 0.560 0.548 0.560 341,092 0.5573 3.45%
2011-11-30 0 0.870 0.850 0.870 0.870 0.880 128,000 111,940 0.8745 0.536 0.523 0.536 0.536 0.542 207,904 0.5384 -3.33%
2011-11-29 0 0.900 0.890 0.930 0.870 0.900 400,000 352,600 0.8815 0.554 0.548 0.573 0.536 0.554 649,699 0.5427 -3.23%
2011-11-28 0 0.930 0.930 0.950 0.870 0.930 604,000 543,580 0.9000 0.573 0.573 0.585 0.536 0.573 981,046 0.5541 8.14%
2011-11-25 0 0.860 0.850 0.860 0.860 0.890 290,000 256,680 0.8851 0.529 0.523 0.529 0.529 0.548 471,032 0.5449 -2.27%
2011-11-24 0 0.880 0.880 0.890 0.880 0.900 240,000 215,400 0.8975 0.542 0.542 0.548 0.542 0.554 389,820 0.5526 -2.22%
2011-11-23 0 0.900 0.850 0.900 0.890 0.900 160,000 143,980 0.8999 0.554 0.523 0.554 0.548 0.554 259,880 0.5540 0.00%
2011-11-22 0 0.900 0.900 0.920 0.890 0.930 250,000 223,780 0.8951 0.554 0.554 0.566 0.548 0.573 406,062 0.5511 -3.23%
2011-11-21 0 0.930 0.900 0.930 0.930 0.930 50,000 46,500 0.9300 0.573 0.554 0.573 0.573 0.573 81,212 0.5726 -1.06%
2011-11-18 0 0.940 0.910 0.940 0.900 0.950 48,000 44,400 0.9250 0.579 0.560 0.579 0.554 0.585 77,964 0.5695 -1.05%
2011-11-17 0 0.950 0.920 0.950 0.980 0.980 2,000 1,960 0.9800 0.585 0.566 0.585 0.603 0.603 3,248 0.6034 0.00%
2011-11-16 0 0.950 0.920 0.950 - - 0 0 - 0.585 0.566 0.585 - - 0 - 0.00%
2011-11-15 0 0.950 0.930 0.960 0.920 1.000 128,000 121,320 0.9478 0.585 0.573 0.591 0.566 0.616 207,904 0.5835 -3.06%
2011-11-14 0 0.980 0.920 0.980 0.900 0.990 52,000 47,920 0.9215 0.603 0.566 0.603 0.554 0.610 84,461 0.5674 4.26%
2011-11-11 0 0.940 0.910 0.940 0.940 0.940 64,000 60,160 0.9400 0.579 0.560 0.579 0.579 0.579 103,952 0.5787 4.44%
2011-11-10 0 0.900 0.890 0.900 0.900 0.930 210,000 190,900 0.9090 0.554 0.548 0.554 0.554 0.573 341,092 0.5597 -3.23%
2011-11-09 0 0.930 0.930 0.980 0.930 0.940 142,000 132,440 0.9327 0.573 0.573 0.603 0.573 0.579 230,643 0.5742 -1.06%
2011-11-08 0 0.940 0.930 0.980 0.940 1.000 162,000 156,640 0.9669 0.579 0.573 0.603 0.579 0.616 263,128 0.5953 -5.05%
2011-11-07 0 0.990 0.940 0.990 1.010 1.010 2,000 2,020 1.0100 0.610 0.579 0.610 0.622 0.622 3,248 0.6218 1.02%
2011-11-04 0 0.980 0.950 0.980 0.980 1.000 178,000 175,300 0.9848 0.603 0.585 0.603 0.603 0.616 289,116 0.6063 1.03%
2011-11-03 0 0.970 0.930 0.970 0.970 0.970 10,000 9,700 0.9700 0.597 0.573 0.597 0.597 0.597 16,242 0.5972 0.00%
2011-11-02 0 0.970 0.930 0.980 0.950 1.000 176,000 168,080 0.9550 0.597 0.573 0.603 0.585 0.616 285,868 0.5880 1.04%
2011-11-01 0 0.960 0.920 0.980 - - 0 0 - 0.591 0.566 0.603 - - 0 - 0.00%
2011-10-31 0 0.960 0.960 1.000 0.890 0.960 284,000 270,900 0.9539 0.591 0.591 0.616 0.548 0.591 461,287 0.5873 2.13%
2011-10-28 0 0.940 0.940 0.980 0.930 0.980 374,000 354,420 0.9476 0.579 0.579 0.603 0.573 0.603 607,469 0.5834 -2.08%
2011-10-27 0 0.960 0.940 0.980 0.930 0.980 810,000 774,660 0.9564 0.591 0.579 0.603 0.573 0.603 1,315,641 0.5888 6.67%
2011-10-26 0 0.900 0.880 0.900 0.900 0.950 124,000 111,900 0.9024 0.554 0.542 0.554 0.554 0.585 201,407 0.5556 0.00%
2011-10-25 0 0.900 0.900 0.950 0.900 0.900 20,000 18,000 0.9000 0.554 0.554 0.585 0.554 0.554 32,485 0.5541 -6.25%
2011-10-24 0 0.960 0.900 0.970 0.870 1.000 114,000 105,980 0.9296 0.591 0.554 0.597 0.536 0.616 185,164 0.5724 0.00%
2011-10-21 0 0.960 0.900 0.960 0.870 1.000 152,000 135,140 0.8891 0.591 0.554 0.591 0.536 0.616 246,886 0.5474 7.87%
2011-10-20 0 0.890 0.890 0.900 0.860 0.900 126,000 111,920 0.8883 0.548 0.548 0.554 0.529 0.554 204,655 0.5469 -4.30%
2011-10-19 0 0.930 0.930 0.950 0.900 1.100 300,000 290,540 0.9685 0.573 0.573 0.585 0.554 0.677 487,275 0.5963 9.41%
2011-10-18 1 0.850 0.850 0.900 0.830 0.890 58,000 49,500 0.8534 0.523 0.523 0.554 0.511 0.548 94,206 0.5254 -8.60%
2011-10-17 0 0.930 0.890 0.930 0.930 0.950 60,000 56,400 0.9400 0.573 0.548 0.573 0.573 0.585 97,455 0.5787 5.68%
2011-10-14 0 0.880 0.880 0.900 0.880 0.910 44,000 39,680 0.9018 0.542 0.542 0.554 0.542 0.560 71,467 0.5552 -3.30%
2011-10-13 0 0.910 0.890 0.920 0.890 0.920 158,000 143,160 0.9061 0.560 0.548 0.566 0.548 0.566 256,631 0.5578 -1.09%
2011-10-12 0 0.920 0.910 0.940 0.840 1.000 342,000 305,280 0.8926 0.566 0.560 0.579 0.517 0.616 555,493 0.5496 10.84%
2011-10-11 0 0.830 0.800 0.830 0.800 0.830 132,000 107,660 0.8156 0.511 0.493 0.511 0.493 0.511 214,401 0.5021 3.75%
2011-10-10 0 0.800 0.800 0.840 0.800 0.810 104,000 83,660 0.8044 0.493 0.493 0.517 0.493 0.499 168,922 0.4953 0.00%
2011-10-07 0 0.800 0.800 0.820 0.770 0.830 118,000 94,440 0.8003 0.493 0.493 0.505 0.474 0.511 191,661 0.4927 3.90%
2011-10-06 0 0.770 0.750 0.770 0.750 0.780 210,000 159,460 0.7593 0.474 0.462 0.474 0.462 0.480 341,092 0.4675 2.67%
2011-10-04 0 0.750 0.750 0.780 0.750 0.750 34,000 25,500 0.7500 0.462 0.462 0.480 0.462 0.462 55,224 0.4618 -5.06%
2011-10-03 0 0.790 0.770 0.790 0.750 0.790 136,000 103,580 0.7616 0.486 0.474 0.486 0.462 0.486 220,898 0.4689 0.00%
2011-09-30 0 0.790 0.770 0.790 0.790 0.790 10,000 7,900 0.7900 0.486 0.474 0.486 0.486 0.486 16,242 0.4864 0.00%
2011-09-28 0 0.790 0.790 0.820 0.790 0.800 18,000 14,240 0.7911 0.486 0.486 0.505 0.486 0.493 29,236 0.4871 -1.25%
2011-09-27 0 0.800 0.800 0.810 0.730 0.800 84,000 65,300 0.7774 0.493 0.493 0.499 0.449 0.493 136,437 0.4786 3.90%
2011-09-26 0 0.770 0.740 0.770 0.740 0.780 124,000 94,500 0.7621 0.474 0.456 0.474 0.456 0.480 201,407 0.4692 -7.23%
2011-09-23 0 0.830 0.810 0.830 0.760 0.860 296,000 246,220 0.8318 0.511 0.499 0.511 0.468 0.529 480,778 0.5121 -3.49%
2011-09-22 0 0.860 0.860 0.880 0.830 0.950 336,000 294,000 0.8750 0.529 0.529 0.542 0.511 0.585 545,748 0.5387 -14.00%
2011-09-21 0 1.000 0.950 1.020 0.940 1.020 622,000 611,800 0.9836 0.616 0.585 0.628 0.579 0.628 1,010,283 0.6056 0.00%
2011-09-20 0 1.000 0.990 1.000 0.980 1.080 244,000 244,900 1.0037 0.616 0.610 0.616 0.603 0.665 396,317 0.6179 -1.96%
2011-09-19 0 1.020 1.000 1.020 1.020 1.070 452,000 481,800 1.0659 0.628 0.616 0.628 0.628 0.659 734,160 0.6563 -5.56%
2011-09-16 0 1.080 1.060 1.080 1.070 1.100 58,000 62,340 1.0748 0.665 0.653 0.665 0.659 0.677 94,206 0.6617 -1.82%
2011-09-15 0 1.100 1.070 1.130 1.100 1.110 68,000 74,940 1.1021 0.677 0.659 0.696 0.677 0.683 110,449 0.6785 0.00%
2011-09-14 0 1.100 1.060 1.100 1.020 1.140 232,000 250,880 1.0814 0.677 0.653 0.677 0.628 0.702 376,826 0.6658 -4.35%
2011-09-12 0 1.150 1.150 1.160 1.150 1.160 114,000 131,420 1.1528 0.708 0.708 0.714 0.708 0.714 185,164 0.7097 -2.54%
2011-09-09 0 1.180 1.180 1.200 1.170 1.200 96,000 114,740 1.1952 0.726 0.726 0.739 0.720 0.739 155,928 0.7359 -5.60%
2011-09-08 0 1.250 1.170 1.250 1.230 1.270 64,000 79,840 1.2475 0.770 0.720 0.770 0.757 0.782 103,952 0.7680 4.17%
2011-09-07 0 1.200 1.170 1.200 1.170 1.200 32,000 37,740 1.1794 0.739 0.720 0.739 0.720 0.739 51,976 0.7261 3.45%
2011-09-06 0 1.160 1.150 1.190 1.160 1.160 28,000 32,720 1.1686 0.714 0.708 0.733 0.714 0.714 45,479 0.7195 -2.52%
2011-09-05 0 1.190 1.190 1.200 1.180 1.220 166,000 198,380 1.1951 0.733 0.733 0.739 0.726 0.751 269,625 0.7358 0.00%
2011-09-02 0 1.220 1.220 1.250 1.220 1.240 16,000 19,660 1.2288 0.733 0.733 0.751 0.733 0.745 26,643 0.7379 -1.61%
2011-09-01 0 1.240 1.220 1.240 1.240 1.250 176,000 219,500 1.2472 0.745 0.733 0.745 0.745 0.751 293,074 0.7490 0.81%
2011-08-31 0 1.230 1.220 1.230 1.200 1.240 258,000 317,040 1.2288 0.739 0.733 0.739 0.721 0.745 429,621 0.7380 -1.60%
2011-08-30 0 1.250 1.230 1.250 1.220 1.250 282,000 348,000 1.2340 0.751 0.739 0.751 0.733 0.751 469,585 0.7411 0.81%
2011-08-29 0 1.240 1.220 1.240 1.240 1.240 32,000 39,680 1.2400 0.745 0.733 0.745 0.745 0.745 53,286 0.7447 0.00%
2011-08-26 0 1.240 1.220 1.250 1.200 1.280 668,000 831,500 1.2448 0.745 0.733 0.751 0.721 0.769 1,112,351 0.7475 0.00%
2011-08-25 0 1.240 1.220 1.240 1.250 1.260 50,000 62,540 1.2508 0.745 0.733 0.745 0.751 0.757 83,260 0.7511 -0.80%
2011-08-24 0 1.250 1.230 1.250 1.200 1.250 30,000 37,040 1.2347 0.751 0.739 0.751 0.721 0.751 49,956 0.7415 0.00%
2011-08-23 0 1.250 1.210 1.250 1.200 1.260 778,000 964,620 1.2399 0.751 0.727 0.751 0.721 0.757 1,295,522 0.7446 0.00%
2011-08-22 0 1.250 1.240 1.280 1.210 1.360 854,000 1,118,440 1.3096 0.751 0.745 0.769 0.727 0.817 1,422,077 0.7865 -6.72%
2011-08-19 0 1.340 1.300 1.340 1.280 1.340 366,000 474,780 1.2972 0.805 0.781 0.805 0.769 0.805 609,462 0.7790 2.29%
2011-08-18 0 1.310 1.310 1.330 1.310 1.350 208,000 278,040 1.3367 0.787 0.787 0.799 0.787 0.811 346,361 0.8027 -1.50%
2011-08-17 0 1.330 1.330 1.350 1.330 1.340 440,000 586,560 1.3331 0.799 0.799 0.811 0.799 0.805 732,686 0.8006 -1.48%
2011-08-16 0 1.350 1.310 1.350 1.310 1.350 294,000 393,880 1.3397 0.811 0.787 0.811 0.787 0.811 489,568 0.8045 0.75%
2011-08-15 0 1.340 1.300 1.340 1.200 1.380 234,000 307,740 1.3151 0.805 0.781 0.805 0.721 0.829 389,656 0.7898 7.20%
2011-08-12 0 1.250 1.250 1.270 1.250 1.280 114,500 143,920 1.2569 0.751 0.751 0.763 0.751 0.769 190,665 0.7548 1.63%
2011-08-11 0 1.230 1.220 1.230 1.220 1.230 256,000 313,880 1.2261 0.739 0.733 0.739 0.733 0.739 426,290 0.7363 -2.38%
2011-08-10 0 1.260 1.220 1.260 1.210 1.260 214,000 266,840 1.2469 0.757 0.733 0.757 0.727 0.757 356,352 0.7488 3.28%
2011-08-09 0 1.220 1.220 1.250 1.170 1.250 474,000 566,760 1.1957 0.733 0.733 0.751 0.703 0.751 789,303 0.7181 -5.43%
2011-08-08 0 1.290 1.260 1.290 1.200 1.300 832,000 1,039,220 1.2491 0.775 0.757 0.775 0.721 0.781 1,385,443 0.7501 -0.77%
2011-08-05 0 1.300 1.300 1.320 1.280 1.330 588,000 771,480 1.3120 0.781 0.781 0.793 0.769 0.799 979,135 0.7879 -2.99%
2011-08-04 0 1.340 1.340 1.350 1.320 1.380 247,500 333,280 1.3466 0.805 0.805 0.811 0.793 0.829 412,136 0.8087 -0.74%
2011-08-03 0 1.350 1.350 1.360 1.330 1.390 200,000 269,100 1.3455 0.811 0.811 0.817 0.799 0.835 333,039 0.8080 0.75%
2011-08-02 0 1.340 1.340 1.360 1.340 1.410 440,000 597,220 1.3573 0.805 0.805 0.817 0.805 0.847 732,686 0.8151 -4.96%
2011-08-01 0 1.410 1.410 1.420 1.290 1.520 2,982,000 4,328,500 1.4515 0.847 0.847 0.853 0.775 0.913 4,965,614 0.8717 11.90%
2011-07-29 0 1.260 1.260 1.280 1.240 1.280 224,000 281,420 1.2563 0.757 0.757 0.769 0.745 0.769 373,004 0.7545 -1.56%
2011-07-28 0 1.280 1.280 1.300 1.280 1.280 126,000 161,280 1.2800 0.769 0.769 0.781 0.769 0.769 209,815 0.7687 -1.54%
2011-07-27 0 1.300 1.290 1.310 1.300 1.320 68,000 89,300 1.3132 0.781 0.775 0.787 0.781 0.793 113,233 0.7886 -0.76%
2011-07-26 0 1.310 1.310 1.320 1.270 1.300 224,000 290,740 1.2979 0.787 0.787 0.793 0.763 0.781 373,004 0.7795 2.34%
2011-07-25 0 1.280 1.280 1.300 1.280 1.300 114,000 147,120 1.2905 0.769 0.769 0.781 0.769 0.781 189,832 0.7750 -1.54%
2011-07-22 0 1.300 1.290 1.300 1.290 1.300 76,000 98,660 1.2982 0.781 0.775 0.781 0.775 0.781 126,555 0.7796 0.00%
2011-07-21 0 1.300 1.290 1.300 1.290 1.300 238,000 309,100 1.2987 0.781 0.775 0.781 0.775 0.781 396,317 0.7799 -0.76%
2011-07-20 0 1.310 1.300 1.310 1.290 1.340 132,000 172,340 1.3056 0.787 0.781 0.787 0.775 0.805 219,806 0.7841 -0.76%
2011-07-19 0 1.320 1.300 1.330 1.290 1.330 234,000 305,380 1.3050 0.793 0.781 0.799 0.775 0.799 389,656 0.7837 -0.75%
2011-07-18 0 1.330 1.300 1.330 1.290 1.340 88,000 115,220 1.3093 0.799 0.781 0.799 0.775 0.805 146,537 0.7863 -0.75%
2011-07-15 0 1.340 1.320 1.350 1.320 1.340 78,000 103,080 1.3215 0.805 0.793 0.811 0.793 0.805 129,885 0.7936 -0.74%
2011-07-14 0 1.350 1.330 1.350 1.320 1.350 108,000 144,360 1.3367 0.811 0.799 0.811 0.793 0.811 179,841 0.8027 0.00%
2011-07-13 0 1.350 1.340 1.350 1.330 1.360 286,000 387,500 1.3549 0.811 0.805 0.811 0.799 0.817 476,246 0.8137 0.00%
2011-07-12 0 1.350 1.340 1.370 1.330 1.360 468,000 631,980 1.3504 0.811 0.805 0.823 0.799 0.817 779,312 0.8109 -2.17%
2011-07-11 0 1.380 1.360 1.380 1.360 1.450 1,100,000 1,531,980 1.3927 0.829 0.817 0.829 0.817 0.871 1,831,716 0.8364 -4.83%
2011-07-08 0 1.450 1.440 1.460 1.370 1.610 7,408,000 10,851,760 1.4649 0.871 0.865 0.877 0.823 0.967 12,335,772 0.8797 13.28%
2011-07-07 0 1.280 1.280 1.290 1.250 1.300 254,000 326,000 1.2835 0.769 0.769 0.775 0.751 0.781 422,960 0.7708 1.59%
2011-07-06 0 1.260 1.230 1.270 1.240 1.270 150,000 187,240 1.2483 0.757 0.739 0.763 0.745 0.763 249,779 0.7496 -0.79%
2011-07-05 0 1.270 1.240 1.270 1.240 1.270 16,000 20,020 1.2513 0.763 0.745 0.763 0.745 0.763 26,643 0.7514 2.42%
2011-07-04 0 1.240 1.240 1.270 1.230 1.230 14,000 17,220 1.2300 0.745 0.745 0.763 0.739 0.739 23,313 0.7387 0.00%
2011-06-30 0 1.240 1.240 1.270 1.230 1.260 48,000 59,660 1.2429 0.745 0.745 0.763 0.739 0.757 79,929 0.7464 1.64%
2011-06-29 0 1.220 1.220 1.250 1.220 1.230 76,000 93,040 1.2242 0.733 0.733 0.751 0.733 0.739 126,555 0.7352 -0.81%
2011-06-28 0 1.230 1.220 1.230 1.220 1.230 10,000 12,260 1.2260 0.739 0.733 0.739 0.733 0.739 16,652 0.7362 0.82%
2011-06-27 0 1.220 1.220 1.250 1.210 1.220 64,000 77,580 1.2122 0.733 0.733 0.751 0.727 0.733 106,573 0.7280 0.00%
2011-06-24 0 1.220 1.210 1.220 1.200 1.220 182,000 220,740 1.2129 0.733 0.727 0.733 0.721 0.733 303,066 0.7284 0.00%
2011-06-23 0 1.220 1.220 1.280 1.220 1.220 54,000 65,880 1.2200 0.733 0.733 0.769 0.733 0.733 89,921 0.7326 0.00%
2011-06-22 0 1.220 1.220 1.250 1.210 1.230 54,000 66,080 1.2237 0.733 0.733 0.751 0.727 0.739 89,921 0.7349 -0.81%
2011-06-21 0 1.230 1.210 1.250 1.200 1.230 86,000 104,880 1.2195 0.739 0.727 0.751 0.721 0.739 143,207 0.7324 0.82%
2011-06-20 0 1.220 1.220 1.230 1.200 1.230 82,000 100,220 1.2222 0.733 0.733 0.739 0.721 0.739 136,546 0.7340 0.00%
2011-06-17 0 1.220 1.220 1.250 1.200 1.220 328,000 396,240 1.2080 0.733 0.733 0.751 0.721 0.733 546,184 0.7255 -0.81%
2011-06-16 0 1.230 1.230 1.270 1.220 1.260 106,000 132,160 1.2468 0.739 0.739 0.763 0.733 0.757 176,511 0.7487 -3.91%
2011-06-15 0 1.280 1.280 1.310 1.270 1.280 90,000 115,100 1.2789 0.769 0.769 0.787 0.763 0.769 149,868 0.7680 2.40%
2011-06-14 0 1.250 1.250 1.280 1.250 1.250 16,000 20,000 1.2500 0.751 0.751 0.769 0.751 0.751 26,643 0.7507 0.00%
2011-06-13 0 1.250 1.250 1.270 1.240 1.250 34,000 42,400 1.2471 0.751 0.751 0.763 0.745 0.751 56,617 0.7489 0.00%
2011-06-10 0 1.250 1.260 1.300 1.250 1.270 224,000 282,100 1.2594 0.751 0.757 0.781 0.751 0.763 373,004 0.7563 -1.57%
2011-06-09 0 1.270 1.270 1.290 1.270 1.280 130,000 166,020 1.2771 0.763 0.763 0.775 0.763 0.769 216,475 0.7669 0.00%
2011-06-08 0 1.270 1.270 1.290 1.270 1.270 198,000 251,460 1.2700 0.763 0.763 0.775 0.763 0.763 329,709 0.7627 -0.78%
2011-06-07 0 1.280 1.280 1.340 1.280 1.280 240,000 307,200 1.2800 0.769 0.769 0.805 0.769 0.769 399,647 0.7687 -2.29%
2011-06-03 0 1.310 1.300 1.310 1.310 1.330 220,000 289,400 1.3155 0.787 0.781 0.787 0.787 0.799 366,343 0.7900 1.55%
2011-06-02 0 1.290 1.290 1.330 1.290 1.290 88,000 113,520 1.2900 0.775 0.775 0.799 0.775 0.775 146,537 0.7747 -0.77%
2011-06-01 0 1.300 1.290 1.300 1.300 1.310 68,000 88,780 1.3056 0.781 0.775 0.781 0.781 0.787 113,233 0.7840 0.00%
2011-05-31 0 1.300 1.300 1.320 1.280 1.320 90,000 117,000 1.3000 0.781 0.781 0.793 0.769 0.793 149,868 0.7807 1.56%
2011-05-30 0 1.280 1.280 1.330 1.260 1.310 880,000 1,126,800 1.2805 0.769 0.769 0.799 0.757 0.787 1,465,372 0.7690 -0.78%
2011-05-27 0 1.320 1.320 1.340 1.320 1.340 94,000 124,780 1.3274 0.775 0.775 0.786 0.775 0.786 160,169 0.7791 -0.75%
2011-05-26 0 1.330 1.320 1.350 1.320 1.380 438,000 583,700 1.3326 0.781 0.775 0.792 0.775 0.810 746,318 0.7821 0.00%
2011-05-25 0 1.330 1.330 1.340 1.330 1.360 498,000 668,840 1.3431 0.781 0.781 0.786 0.781 0.798 848,553 0.7882 -1.48%
2011-05-24 0 1.350 1.350 1.370 1.350 1.380 372,000 506,360 1.3612 0.792 0.792 0.804 0.792 0.810 633,859 0.7989 -2.17%
2011-05-23 0 1.380 1.370 1.380 1.320 1.380 488,000 656,840 1.3460 0.810 0.804 0.810 0.775 0.810 831,514 0.7899 0.00%
2011-05-20 0 1.380 1.350 1.390 1.340 1.380 248,000 337,580 1.3612 0.810 0.792 0.816 0.786 0.810 422,573 0.7989 0.00%
2011-05-19 0 1.380 1.380 1.400 1.380 1.390 86,000 119,520 1.3898 0.810 0.810 0.822 0.810 0.816 146,537 0.8156 0.00%
2011-05-18 0 1.380 1.380 1.390 1.370 1.390 88,000 121,320 1.3786 0.810 0.810 0.816 0.804 0.816 149,945 0.8091 1.47%
2011-05-17 0 1.360 1.360 1.370 1.340 1.380 380,000 514,980 1.3552 0.798 0.798 0.804 0.786 0.810 647,490 0.7953 -2.16%
2011-05-16 0 1.390 1.390 1.400 1.390 1.400 228,000 317,960 1.3946 0.816 0.816 0.822 0.816 0.822 388,494 0.8184 -1.42%
2011-05-13 0 1.410 1.410 1.420 1.410 1.430 248,000 351,520 1.4174 0.828 0.828 0.833 0.828 0.839 422,573 0.8319 0.00%
2011-05-12 0 1.410 1.410 1.420 1.390 1.440 332,000 471,680 1.4207 0.828 0.828 0.833 0.816 0.845 565,702 0.8338 0.71%
2011-05-11 0 1.400 1.400 1.430 1.380 1.470 314,000 447,720 1.4259 0.822 0.822 0.839 0.810 0.863 535,031 0.8368 0.72%
2011-05-09 0 1.390 1.390 1.410 1.390 1.430 644,000 909,920 1.4129 0.816 0.816 0.828 0.816 0.839 1,097,325 0.8292 0.00%
2011-05-06 0 1.390 1.390 1.400 1.360 1.400 598,000 825,880 1.3811 0.816 0.816 0.822 0.798 0.822 1,018,945 0.8105 2.96%
2011-05-05 0 1.350 1.340 1.360 1.280 1.360 794,000 1,047,680 1.3195 0.792 0.786 0.798 0.751 0.798 1,352,914 0.7744 -0.74%
2011-05-04 0 1.360 1.360 1.380 1.340 1.400 900,000 1,218,880 1.3543 0.798 0.798 0.810 0.786 0.822 1,533,529 0.7948 -0.73%
2011-05-03 0 1.370 1.360 1.370 1.350 1.440 1,926,000 2,665,840 1.3841 0.804 0.798 0.804 0.792 0.845 3,281,753 0.8123 -4.86%
2011-04-29 0 1.440 1.430 1.440 1.420 1.470 648,000 934,960 1.4428 0.845 0.839 0.845 0.833 0.863 1,104,141 0.8468 0.00%
2011-04-28 0 1.440 1.430 1.440 1.430 1.480 616,000 890,060 1.4449 0.845 0.839 0.845 0.839 0.869 1,049,616 0.8480 -2.04%
2011-04-27 0 1.470 1.460 1.470 1.420 1.520 1,276,000 1,889,480 1.4808 0.863 0.857 0.863 0.833 0.892 2,174,204 0.8690 2.08%
2011-04-26 0 1.440 1.420 1.440 1.410 1.510 1,712,000 2,476,040 1.4463 0.845 0.833 0.845 0.828 0.886 2,917,114 0.8488 -4.64%
2011-04-21 0 1.510 1.510 1.530 1.500 1.550 1,018,000 1,543,160 1.5159 0.886 0.886 0.898 0.880 0.910 1,734,592 0.8896 -2.58%
2011-04-20 0 1.550 1.540 1.550 1.530 1.600 2,371,000 3,699,750 1.5604 0.910 0.904 0.910 0.898 0.939 4,039,998 0.9158 -0.64%
2011-04-19 0 1.560 1.560 1.570 1.450 1.610 5,724,000 8,901,980 1.5552 0.916 0.916 0.921 0.851 0.945 9,753,246 0.9127 7.59%
2011-04-18 0 1.450 1.450 1.460 1.380 1.490 970,000 1,423,880 1.4679 0.851 0.851 0.857 0.810 0.874 1,652,804 0.8615 1.40%
2011-04-15 0 1.430 1.420 1.440 1.420 1.470 974,000 1,402,400 1.4398 0.839 0.833 0.845 0.833 0.863 1,659,620 0.8450 -2.72%
2011-04-14 0 1.470 1.470 1.480 1.400 1.510 5,488,000 8,077,400 1.4718 0.863 0.863 0.869 0.822 0.886 9,351,121 0.8638 5.00%
2011-04-13 0 1.400 1.390 1.400 1.300 1.440 5,504,000 7,589,380 1.3789 0.822 0.816 0.822 0.763 0.845 9,378,384 0.8092 8.53%
2011-04-12 0 1.290 1.290 1.300 1.280 1.310 624,000 812,180 1.3016 0.757 0.757 0.763 0.751 0.769 1,063,247 0.7639 0.78%
2011-04-11 0 1.280 1.270 1.300 1.260 1.280 234,000 297,300 1.2705 0.751 0.745 0.763 0.739 0.751 398,718 0.7456 -2.29%
2011-04-08 0 1.310 1.300 1.310 1.280 1.310 454,000 590,940 1.3016 0.769 0.763 0.769 0.751 0.769 773,580 0.7639 3.97%
2011-04-07 0 1.260 1.260 1.280 1.260 1.290 490,000 629,100 1.2839 0.739 0.739 0.751 0.739 0.757 834,922 0.7535 -1.56%
2011-04-06 0 1.280 1.280 1.300 1.280 1.290 74,000 95,020 1.2841 0.751 0.751 0.763 0.751 0.757 126,090 0.7536 -1.54%
2011-04-04 0 1.300 1.290 1.300 1.270 1.330 526,000 678,720 1.2903 0.763 0.757 0.763 0.745 0.781 896,263 0.7573 3.17%
2011-04-01 0 1.260 1.260 1.290 1.260 1.280 274,000 346,200 1.2635 0.739 0.739 0.757 0.739 0.751 466,874 0.7415 0.00%
2011-03-31 0 1.260 1.250 1.260 1.260 1.300 774,000 990,380 1.2796 0.739 0.734 0.739 0.739 0.763 1,318,835 0.7510 -2.33%
2011-03-30 0 1.290 1.280 1.290 1.260 1.300 464,000 593,360 1.2788 0.757 0.751 0.757 0.739 0.763 790,620 0.7505 0.78%
2011-03-29 0 1.280 1.270 1.280 1.250 1.290 808,000 1,024,060 1.2674 0.751 0.745 0.751 0.734 0.757 1,376,769 0.7438 0.00%
2011-03-28 0 1.280 1.270 1.280 1.230 1.380 1,846,000 2,332,420 1.2635 0.751 0.745 0.751 0.722 0.810 3,145,439 0.7415 -9.22%
2011-03-25 0 1.410 1.400 1.410 1.370 1.430 1,720,000 2,414,200 1.4036 0.828 0.822 0.828 0.804 0.839 2,930,745 0.8237 3.68%
2011-03-24 0 1.360 1.350 1.370 1.320 1.390 1,190,000 1,609,500 1.3525 0.798 0.792 0.804 0.775 0.816 2,027,667 0.7938 0.74%
2011-03-23 0 1.350 1.320 1.350 1.320 1.350 218,000 293,240 1.3451 0.792 0.775 0.792 0.775 0.792 371,455 0.7894 1.50%
2011-03-22 0 1.330 1.320 1.340 1.300 1.350 106,000 141,600 1.3358 0.781 0.775 0.786 0.763 0.792 180,616 0.7840 -0.75%
2011-03-21 0 1.340 1.330 1.340 1.320 1.340 200,000 267,240 1.3362 0.786 0.781 0.786 0.775 0.786 340,784 0.7842 4.69%
2011-03-18 0 1.280 1.280 1.310 1.260 1.320 316,000 405,380 1.2828 0.751 0.751 0.769 0.739 0.775 538,439 0.7529 -0.78%
2011-03-17 0 1.290 1.290 1.320 1.280 1.340 290,000 382,120 1.3177 0.757 0.757 0.775 0.751 0.786 494,137 0.7733 -3.01%
2011-03-16 0 1.330 1.310 1.330 1.280 1.360 134,000 175,380 1.3088 0.781 0.769 0.781 0.751 0.798 228,325 0.7681 0.00%
2011-03-15 0 1.330 1.310 1.330 1.290 1.360 572,000 760,780 1.3300 0.781 0.769 0.781 0.757 0.798 974,643 0.7806 -0.75%
2011-03-14 0 1.340 1.340 1.350 1.290 1.340 96,000 126,300 1.3156 0.786 0.786 0.792 0.757 0.786 163,576 0.7721 0.75%
2011-03-11 0 1.330 1.330 1.340 1.330 1.430 1,112,000 1,537,400 1.3826 0.781 0.781 0.786 0.781 0.839 1,894,761 0.8114 -1.48%
2011-03-10 0 1.350 1.340 1.350 1.240 1.370 466,000 600,600 1.2888 0.792 0.786 0.792 0.728 0.804 794,027 0.7564 8.00%
2011-03-09 0 1.250 1.220 1.250 1.210 1.250 118,000 145,260 1.2310 0.734 0.716 0.734 0.710 0.734 201,063 0.7225 3.31%
2011-03-08 0 1.210 1.210 1.230 1.210 1.230 104,000 126,640 1.2177 0.710 0.710 0.722 0.710 0.722 177,208 0.7146 -1.63%
2011-03-07 0 1.230 1.200 1.230 1.210 1.230 22,000 26,900 1.2227 0.722 0.704 0.722 0.710 0.722 37,486 0.7176 0.00%
2011-03-04 0 1.230 1.230 1.250 1.210 1.230 110,000 134,760 1.2251 0.722 0.722 0.734 0.710 0.722 187,431 0.7190 0.82%
2011-03-03 0 1.220 1.220 1.250 1.200 1.230 80,000 97,640 1.2205 0.716 0.716 0.734 0.704 0.722 136,314 0.7163 -0.81%
2011-03-02 0 1.230 1.200 1.230 1.200 1.230 314,000 377,200 1.2013 0.722 0.704 0.722 0.704 0.722 535,031 0.7050 1.65%
2011-03-01 0 1.210 1.210 1.220 1.200 1.210 107,000 128,680 1.2026 0.710 0.710 0.716 0.704 0.710 182,320 0.7058 0.83%
2011-02-28 0 1.200 1.230 1.240 1.190 1.230 270,000 325,300 1.2048 0.704 0.722 0.728 0.698 0.722 460,059 0.7071 -2.44%
2011-02-25 0 1.230 1.190 1.240 1.190 1.230 278,000 333,080 1.1981 0.722 0.698 0.728 0.698 0.722 473,690 0.7032 2.50%
2011-02-24 0 1.200 1.230 1.260 1.180 1.290 1,228,000 1,480,520 1.2056 0.704 0.722 0.739 0.693 0.757 2,092,416 0.7076 -6.98%
2011-02-23 0 1.290 1.250 1.290 1.240 1.290 26,000 32,540 1.2515 0.757 0.734 0.757 0.728 0.757 44,302 0.7345 2.38%
2011-02-22 0 1.260 1.260 1.280 1.260 1.300 204,000 260,320 1.2761 0.739 0.739 0.751 0.739 0.763 347,600 0.7489 -4.55%
2011-02-21 0 1.320 1.310 1.320 1.290 1.330 305,000 402,940 1.3211 0.775 0.769 0.775 0.757 0.781 519,696 0.7753 0.00%
2011-02-18 0 1.320 1.270 1.320 1.250 1.320 122,000 158,200 1.2967 0.775 0.745 0.775 0.734 0.775 207,878 0.7610 3.13%
2011-02-17 0 1.280 1.260 1.290 1.240 1.290 112,000 140,900 1.2580 0.751 0.739 0.757 0.728 0.757 190,839 0.7383 2.40%
2011-02-16 0 1.250 1.250 1.270 1.240 1.270 14,000 17,620 1.2586 0.734 0.734 0.745 0.728 0.745 23,855 0.7386 -1.57%
2011-02-15 0 1.270 1.240 1.270 1.270 1.270 34,000 43,180 1.2700 0.745 0.728 0.745 0.745 0.745 57,933 0.7453 0.00%
2011-02-14 0 1.270 1.270 1.280 1.250 1.270 132,000 166,040 1.2579 0.745 0.745 0.751 0.734 0.745 224,918 0.7382 0.00%
2011-02-11 0 1.270 1.270 1.280 1.240 1.250 140,000 174,500 1.2464 0.745 0.745 0.751 0.728 0.734 238,549 0.7315 0.79%
2011-02-10 0 1.260 1.260 1.280 1.250 1.300 212,000 268,640 1.2672 0.739 0.739 0.751 0.734 0.763 361,231 0.7437 -3.82%
2011-02-09 0 1.310 1.280 1.310 1.270 1.320 204,000 263,040 1.2894 0.769 0.751 0.769 0.745 0.775 347,600 0.7567 -0.76%
2011-02-08 0 1.320 1.300 1.320 1.300 1.320 14,000 18,400 1.3143 0.775 0.763 0.775 0.763 0.775 23,855 0.7713 0.00%
2011-02-07 0 1.320 1.280 1.330 1.280 1.320 240,000 310,200 1.2925 0.775 0.751 0.781 0.751 0.775 408,941 0.7585 -1.49%
2011-02-02 0 1.340 1.320 1.340 1.310 1.340 550,000 724,000 1.3164 0.786 0.775 0.786 0.769 0.786 937,157 0.7725 0.00%
2011-02-01 0 1.340 1.310 1.340 1.280 1.340 82,000 107,640 1.3127 0.786 0.769 0.786 0.751 0.786 139,722 0.7704 2.29%
2011-01-31 0 1.310 1.280 1.330 1.310 1.320 54,000 71,120 1.3170 0.769 0.751 0.781 0.769 0.775 92,012 0.7729 -0.76%
2011-01-28 0 1.320 1.320 1.330 1.300 1.350 22,000 28,720 1.3055 0.775 0.775 0.781 0.763 0.792 37,486 0.7661 -0.75%
2011-01-27 0 1.330 1.300 1.330 1.290 1.330 108,000 141,260 1.3080 0.781 0.763 0.781 0.757 0.781 184,024 0.7676 0.00%
2011-01-26 0 1.330 1.290 1.330 1.290 1.350 128,000 169,780 1.3264 0.781 0.757 0.781 0.757 0.792 218,102 0.7784 0.00%
2011-01-25 0 1.330 1.290 1.330 1.290 1.330 102,000 131,980 1.2939 0.781 0.757 0.781 0.757 0.781 173,800 0.7594 1.53%
2011-01-24 0 1.310 1.310 1.340 1.280 1.320 202,000 266,000 1.3168 0.769 0.769 0.786 0.751 0.775 344,192 0.7728 -0.76%
2011-01-21 0 1.320 1.320 1.340 1.300 1.330 90,000 118,720 1.3191 0.775 0.775 0.786 0.763 0.781 153,353 0.7742 -2.94%
2011-01-20 0 1.360 1.320 1.370 1.320 1.360 10,000 13,280 1.3280 0.798 0.775 0.804 0.775 0.798 17,039 0.7794 1.49%
2011-01-19 0 1.340 1.340 1.350 1.310 1.360 212,000 281,640 1.3285 0.786 0.786 0.792 0.769 0.798 361,231 0.7797 -1.47%
2011-01-18 0 1.360 1.350 1.360 1.330 1.390 198,000 270,960 1.3685 0.798 0.792 0.798 0.781 0.816 337,376 0.8031 -2.16%
2011-01-17 0 1.390 1.380 1.390 1.370 1.400 428,000 594,000 1.3879 0.816 0.810 0.816 0.804 0.822 729,278 0.8145 1.46%
2011-01-14 0 1.370 1.370 1.390 1.360 1.390 88,000 120,360 1.3677 0.804 0.804 0.816 0.798 0.816 149,945 0.8027 0.74%
2011-01-13 0 1.360 1.350 1.380 1.360 1.400 606,000 830,880 1.3711 0.798 0.792 0.810 0.798 0.822 1,032,576 0.8047 -2.16%
2011-01-12 0 1.390 1.380 1.390 1.380 1.410 408,000 570,540 1.3984 0.816 0.810 0.816 0.810 0.828 695,200 0.8207 -2.11%
2011-01-11 0 1.420 1.390 1.420 1.390 1.420 172,000 242,340 1.4090 0.833 0.816 0.833 0.816 0.833 293,074 0.8269 -0.70%
2011-01-10 0 1.430 1.410 1.430 1.400 1.430 110,000 155,140 1.4104 0.839 0.828 0.839 0.822 0.839 187,431 0.8277 0.00%
2011-01-07 0 1.430 1.390 1.430 1.380 1.430 342,000 478,780 1.3999 0.839 0.816 0.839 0.810 0.839 582,741 0.8216 0.00%
2011-01-06 0 1.430 1.390 1.430 1.390 1.440 172,000 242,080 1.4074 0.839 0.816 0.839 0.816 0.845 293,074 0.8260 1.42%
2011-01-05 0 1.410 1.400 1.420 1.410 1.450 550,000 788,960 1.4345 0.828 0.822 0.833 0.828 0.851 937,157 0.8419 -1.40%
2011-01-04 0 1.430 1.410 1.430 1.410 1.440 448,000 637,280 1.4225 0.839 0.828 0.839 0.828 0.845 763,357 0.8348 0.70%
2011-01-03 0 1.420 1.410 1.420 1.400 1.420 626,000 882,500 1.4097 0.833 0.828 0.833 0.822 0.833 1,066,655 0.8274 0.71%
2010-12-31 0 1.410 1.390 1.410 1.380 1.450 282,000 395,060 1.4009 0.828 0.816 0.828 0.810 0.851 480,506 0.8222 0.71%
2010-12-30 0 1.400 1.390 1.400 1.350 1.420 746,000 1,041,740 1.3964 0.822 0.816 0.822 0.792 0.833 1,271,125 0.8195 2.94%
2010-12-29 0 1.360 1.320 1.360 1.320 1.360 128,000 169,040 1.3206 0.798 0.775 0.798 0.775 0.798 218,102 0.7751 3.03%
2010-12-28 0 1.320 1.310 1.320 1.310 1.340 180,000 236,600 1.3144 0.775 0.769 0.775 0.769 0.786 306,706 0.7714 0.00%
2010-12-24 0 1.320 1.320 1.360 1.310 1.360 160,000 211,740 1.3234 0.775 0.775 0.798 0.769 0.798 272,627 0.7767 -1.49%
2010-12-23 0 1.340 1.320 1.340 1.310 1.340 100,000 131,360 1.3136 0.786 0.775 0.786 0.769 0.786 170,392 0.7709 0.00%
2010-12-22 0 1.340 1.340 1.350 1.320 1.350 608,000 808,780 1.3302 0.786 0.786 0.792 0.775 0.792 1,035,984 0.7807 0.75%
2010-12-21 0 1.330 1.330 1.340 1.310 1.360 1,178,000 1,572,220 1.3347 0.781 0.781 0.786 0.769 0.798 2,007,219 0.7833 0.76%
2010-12-20 0 1.320 1.320 1.330 1.280 1.320 266,000 349,480 1.3138 0.775 0.775 0.781 0.751 0.775 453,243 0.7711 0.00%
2010-12-17 0 1.320 1.290 1.320 1.270 1.320 986,000 1,277,880 1.2960 0.775 0.757 0.775 0.745 0.775 1,680,067 0.7606 0.76%
2010-12-16 0 1.310 1.300 1.310 1.300 1.400 700,000 934,500 1.3350 0.769 0.763 0.769 0.763 0.822 1,192,745 0.7835 -3.68%
2010-12-15 0 1.360 1.360 1.370 1.350 1.410 582,000 807,600 1.3876 0.798 0.798 0.804 0.792 0.828 991,682 0.8144 -2.16%
2010-12-14 0 1.390 1.390 1.400 1.340 1.410 700,000 962,220 1.3746 0.816 0.816 0.822 0.786 0.828 1,192,745 0.8067 1.46%
2010-12-13 0 1.370 1.370 1.400 1.370 1.450 922,000 1,286,480 1.3953 0.804 0.804 0.822 0.804 0.851 1,571,016 0.8189 -4.86%
2010-12-10 0 1.440 1.430 1.450 1.400 1.510 1,578,000 2,269,900 1.4385 0.845 0.839 0.851 0.822 0.886 2,688,788 0.8442 -4.64%
2010-12-09 0 1.510 1.510 1.520 1.450 1.570 4,188,000 6,302,060 1.5048 0.886 0.886 0.892 0.851 0.921 7,136,023 0.8831 0.00%
2010-12-08 0 1.510 1.510 1.520 1.350 1.550 14,140,000 20,906,680 1.4785 0.886 0.886 0.892 0.792 0.910 24,093,449 0.8677 31.30%
2010-12-07 0 1.150 1.140 1.150 1.120 1.150 226,000 255,100 1.1288 0.675 0.669 0.675 0.657 0.675 385,086 0.6624 0.88%
2010-12-06 0 1.140 1.140 1.190 1.120 1.150 110,000 124,820 1.1347 0.669 0.669 0.698 0.657 0.675 187,431 0.6660 -3.39%
2010-12-03 0 1.180 1.160 1.200 1.150 1.180 232,000 272,120 1.1729 0.693 0.681 0.704 0.675 0.693 395,310 0.6884 0.85%
2010-12-02 0 1.170 1.160 1.190 1.100 1.170 536,000 602,380 1.1238 0.687 0.681 0.698 0.646 0.687 913,302 0.6596 0.86%
2010-12-01 0 1.160 1.150 1.160 1.160 1.190 484,000 567,660 1.1729 0.681 0.675 0.681 0.681 0.698 824,698 0.6883 -4.13%
2010-11-30 0 1.210 1.210 1.220 1.210 1.220 166,000 201,360 1.2130 0.710 0.710 0.716 0.710 0.716 282,851 0.7119 0.83%
2010-11-29 0 1.200 1.170 1.210 1.190 1.210 70,000 83,800 1.1971 0.704 0.687 0.710 0.698 0.710 119,275 0.7026 0.84%
2010-11-26 0 1.190 1.190 1.220 1.190 1.240 144,000 172,880 1.2006 0.698 0.698 0.716 0.698 0.728 245,365 0.7046 -3.25%
2010-11-25 0 1.230 1.220 1.230 1.140 1.230 508,000 616,440 1.2135 0.722 0.716 0.722 0.669 0.722 865,592 0.7122 6.96%
2010-11-24 0 1.150 1.150 1.200 1.130 1.150 384,000 440,420 1.1469 0.675 0.675 0.704 0.663 0.675 654,306 0.6731 1.77%
2010-11-23 0 1.130 1.130 1.150 1.130 1.160 218,000 250,920 1.1510 0.663 0.663 0.675 0.663 0.681 371,455 0.6755 -4.24%
2010-11-22 0 1.180 1.170 1.180 1.160 1.180 78,000 91,340 1.1710 0.693 0.687 0.693 0.681 0.693 132,906 0.6873 -0.84%
2010-11-19 0 1.190 1.180 1.200 1.180 1.190 178,000 210,920 1.1849 0.698 0.693 0.704 0.693 0.698 303,298 0.6954 0.85%
2010-11-18 0 1.180 1.180 1.210 1.170 1.200 384,000 455,900 1.1872 0.693 0.693 0.710 0.687 0.704 654,306 0.6968 -0.84%
2010-11-17 0 1.190 1.170 1.190 1.170 1.210 334,000 395,980 1.1856 0.698 0.687 0.698 0.687 0.710 569,110 0.6958 -2.46%
2010-11-16 0 1.220 1.210 1.220 1.220 1.220 170,000 207,400 1.2200 0.716 0.710 0.716 0.716 0.716 289,667 0.7160 0.83%
2010-11-15 0 1.210 1.210 1.240 1.200 1.240 226,000 275,480 1.2189 0.710 0.710 0.728 0.704 0.728 385,086 0.7154 -0.82%
2010-11-12 0 1.220 1.220 1.240 1.220 1.270 526,000 654,460 1.2442 0.716 0.716 0.728 0.716 0.745 896,263 0.7302 -3.94%
2010-11-11 0 1.270 1.270 1.280 1.260 1.270 452,000 572,600 1.2668 0.745 0.745 0.751 0.739 0.745 770,173 0.7435 0.00%
2010-11-10 0 1.270 1.270 1.290 1.260 1.290 248,000 313,440 1.2639 0.745 0.745 0.757 0.739 0.757 422,573 0.7417 -1.55%
2010-11-09 0 1.290 1.280 1.300 1.240 1.310 296,000 381,180 1.2878 0.757 0.751 0.763 0.728 0.769 504,361 0.7558 -1.53%
2010-11-08 0 1.310 1.310 1.320 1.300 1.310 322,000 419,160 1.3017 0.769 0.769 0.775 0.763 0.769 548,663 0.7640 0.77%
2010-11-05 0 1.300 1.280 1.300 1.220 1.300 288,000 367,280 1.2753 0.763 0.751 0.763 0.716 0.763 490,729 0.7484 0.78%
2010-11-04 0 1.290 1.280 1.290 1.280 1.300 154,000 199,160 1.2932 0.757 0.751 0.757 0.751 0.763 262,404 0.7590 0.00%
2010-11-03 0 1.290 1.290 1.300 1.270 1.300 194,000 248,200 1.2794 0.757 0.757 0.763 0.745 0.763 330,561 0.7508 1.57%
2010-11-02 0 1.270 1.270 1.290 1.250 1.300 362,000 457,960 1.2651 0.745 0.745 0.757 0.734 0.763 616,820 0.7425 0.79%
2010-11-01 0 1.260 1.250 1.280 1.240 1.280 360,000 453,160 1.2588 0.739 0.734 0.751 0.728 0.751 613,412 0.7388 1.61%
2010-10-29 0 1.240 1.240 1.260 1.240 1.250 88,000 109,820 1.2480 0.728 0.728 0.739 0.728 0.734 149,945 0.7324 -0.80%
2010-10-28 0 1.250 1.250 1.260 1.230 1.270 352,000 442,400 1.2568 0.734 0.734 0.739 0.722 0.745 599,780 0.7376 -0.79%
2010-10-27 0 1.260 1.260 1.270 1.250 1.300 244,000 308,540 1.2645 0.739 0.739 0.745 0.734 0.763 415,757 0.7421 -2.33%
2010-10-26 0 1.290 1.270 1.290 1.260 1.290 224,000 285,480 1.2745 0.757 0.745 0.757 0.739 0.757 381,678 0.7480 0.00%
2010-10-25 0 1.290 1.280 1.290 1.250 1.340 676,000 866,700 1.2821 0.757 0.751 0.757 0.734 0.786 1,151,851 0.7524 0.78%
2010-10-22 0 1.280 1.280 1.310 1.280 1.310 488,000 631,780 1.2946 0.751 0.751 0.769 0.751 0.769 831,514 0.7598 -2.29%
2010-10-21 0 1.310 1.310 1.330 1.300 1.330 252,000 330,380 1.3110 0.769 0.769 0.781 0.763 0.781 429,388 0.7694 -0.76%
2010-10-20 0 1.320 1.320 1.340 1.260 1.340 400,000 528,460 1.3212 0.775 0.775 0.786 0.739 0.786 681,569 0.7754 -2.22%
2010-10-19 0 1.350 1.330 1.350 1.260 1.350 394,000 523,820 1.3295 0.792 0.781 0.792 0.739 0.792 671,345 0.7803 3.05%
2010-10-18 0 1.310 1.300 1.320 1.300 1.350 984,000 1,297,400 1.3185 0.769 0.763 0.775 0.763 0.792 1,676,659 0.7738 -5.07%
2010-10-15 0 1.380 1.370 1.390 1.360 1.380 580,000 792,960 1.3672 0.810 0.804 0.816 0.798 0.810 988,274 0.8024 -1.43%
2010-10-14 0 1.400 1.370 1.400 1.380 1.400 874,000 1,215,300 1.3905 0.822 0.804 0.822 0.810 0.822 1,489,227 0.8161 0.72%
2010-10-13 0 1.390 1.390 1.400 1.350 1.460 2,648,000 3,700,400 1.3974 0.816 0.816 0.822 0.792 0.857 4,511,984 0.8201 -4.14%
2010-10-12 0 1.450 1.440 1.450 1.260 1.470 9,126,000 12,843,380 1.4073 0.851 0.845 0.851 0.739 0.863 15,549,987 0.8259 15.08%
2010-10-11 0 1.260 1.250 1.270 1.220 1.300 1,302,000 1,657,120 1.2727 0.739 0.734 0.745 0.716 0.763 2,218,506 0.7470 4.13%
2010-10-08 0 1.210 1.210 1.230 1.200 1.200 98,000 117,600 1.2000 0.710 0.710 0.722 0.704 0.704 166,984 0.7043 -2.42%
2010-10-07 0 1.240 1.230 1.240 1.230 1.250 396,000 490,980 1.2398 0.728 0.722 0.728 0.722 0.734 674,753 0.7276 0.81%
2010-10-06 0 1.230 1.220 1.230 1.220 1.240 426,000 526,100 1.2350 0.722 0.716 0.722 0.716 0.728 725,871 0.7248 -0.81%
2010-10-05 0 1.240 1.240 1.250 1.210 1.250 608,000 747,620 1.2296 0.728 0.728 0.734 0.710 0.734 1,035,984 0.7217 3.33%
2010-10-04 0 1.200 1.200 1.210 1.200 1.220 116,000 140,040 1.2072 0.704 0.704 0.710 0.704 0.716 197,655 0.7085 0.84%
2010-09-30 0 1.190 1.180 1.190 1.180 1.200 34,000 40,520 1.1918 0.698 0.693 0.698 0.693 0.704 57,933 0.6994 -0.83%
2010-09-29 0 1.200 1.180 1.200 1.170 1.210 218,000 260,220 1.1937 0.704 0.693 0.704 0.687 0.710 371,455 0.7005 1.69%
2010-09-28 0 1.180 1.180 1.200 1.180 1.220 228,000 270,660 1.1871 0.693 0.693 0.704 0.693 0.716 388,494 0.6967 -3.28%
2010-09-27 0 1.220 1.210 1.220 1.210 1.220 198,000 239,880 1.2115 0.716 0.710 0.716 0.710 0.716 337,376 0.7110 0.83%
2010-09-24 0 1.210 1.210 1.230 1.200 1.220 348,000 418,900 1.2037 0.710 0.710 0.722 0.704 0.716 592,965 0.7065 -0.82%
2010-09-22 0 1.220 1.210 1.220 1.200 1.240 266,000 325,340 1.2231 0.716 0.710 0.716 0.704 0.728 453,243 0.7178 1.67%
2010-09-21 0 1.200 1.200 1.240 1.200 1.250 128,000 154,900 1.2102 0.704 0.704 0.728 0.704 0.734 218,102 0.7102 -0.83%
2010-09-20 0 1.210 1.210 1.240 1.200 1.210 350,000 421,580 1.2045 0.710 0.710 0.728 0.704 0.710 596,373 0.7069 0.00%
2010-09-17 0 1.210 1.200 1.220 1.200 1.220 132,000 160,000 1.2121 0.710 0.704 0.716 0.704 0.716 224,918 0.7114 0.00%
2010-09-16 0 1.210 1.190 1.210 1.180 1.250 650,000 784,640 1.2071 0.710 0.698 0.710 0.693 0.734 1,107,549 0.7084 -3.20%
2010-09-15 0 1.250 1.250 1.260 1.230 1.270 572,000 713,100 1.2467 0.734 0.734 0.739 0.722 0.745 974,643 0.7317 0.81%
2010-09-14 0 1.240 1.240 1.260 1.100 1.340 2,850,000 3,590,040 1.2597 0.728 0.728 0.739 0.646 0.786 4,856,176 0.7393 8.77%
2010-09-13 0 1.140 1.140 1.160 1.130 1.140 210,000 239,620 1.1410 0.669 0.669 0.681 0.663 0.669 357,824 0.6697 0.00%
2010-09-10 0 1.140 1.130 1.140 1.150 1.170 72,000 82,940 1.1519 0.669 0.663 0.669 0.675 0.687 122,682 0.6761 -0.87%
2010-09-09 0 1.150 1.150 1.160 1.150 1.150 158,000 181,700 1.1500 0.675 0.675 0.681 0.675 0.675 269,220 0.6749 2.68%
2010-09-08 0 1.120 1.120 1.140 1.100 1.120 82,000 90,940 1.1090 0.657 0.657 0.669 0.646 0.657 139,722 0.6509 -2.61%
2010-09-07 0 1.150 1.150 1.170 1.100 1.140 58,000 64,440 1.1110 0.675 0.675 0.687 0.646 0.669 98,827 0.6520 0.00%
2010-09-06 0 1.150 1.150 1.180 1.150 1.180 226,000 262,720 1.1625 0.675 0.675 0.693 0.675 0.693 385,086 0.6822 0.00%
2010-09-03 0 1.150 1.150 1.180 1.130 1.150 178,000 201,840 1.1339 0.675 0.675 0.693 0.663 0.675 303,298 0.6655 4.55%
2010-09-02 0 1.100 1.100 1.130 1.100 1.120 86,000 94,840 1.1028 0.646 0.646 0.663 0.646 0.657 146,537 0.6472 -0.90%
2010-09-01 0 1.110 1.110 1.130 1.090 1.110 76,000 83,740 1.1018 0.651 0.651 0.663 0.640 0.651 129,498 0.6467 -1.77%
2010-08-31 0 1.130 1.100 1.150 1.080 1.130 228,000 252,180 1.1061 0.663 0.646 0.675 0.634 0.663 388,494 0.6491 2.73%
2010-08-30 0 1.100 1.100 1.120 1.080 1.130 130,000 145,140 1.1165 0.646 0.646 0.657 0.634 0.663 221,510 0.6552 -0.90%
2010-08-27 0 1.110 1.110 1.120 1.080 1.110 292,000 323,160 1.1067 0.651 0.651 0.657 0.634 0.651 497,545 0.6495 -0.89%
2010-08-26 0 1.120 1.120 1.130 1.120 1.130 206,000 232,020 1.1263 0.657 0.657 0.663 0.657 0.663 351,008 0.6610 -0.88%
2010-08-25 0 1.130 1.130 1.140 1.130 1.130 94,000 106,220 1.1300 0.663 0.663 0.669 0.663 0.663 160,169 0.6632 0.00%
2010-08-24 0 1.130 1.150 1.160 1.130 1.150 256,000 291,100 1.1371 0.663 0.675 0.681 0.663 0.675 436,204 0.6673 -0.88%
2010-08-23 0 1.140 1.130 1.170 1.110 1.160 240,000 271,620 1.1318 0.669 0.663 0.687 0.651 0.681 408,941 0.6642 -3.39%
2010-08-20 0 1.180 1.150 1.180 1.140 1.180 166,000 191,460 1.1534 0.693 0.675 0.693 0.669 0.693 282,851 0.6769 0.00%
2010-08-19 0 1.180 1.160 1.190 1.180 1.190 212,000 250,580 1.1820 0.693 0.681 0.698 0.693 0.698 361,231 0.6937 -0.84%
2010-08-18 0 1.190 1.190 1.200 1.170 1.220 100,000 119,380 1.1938 0.698 0.698 0.704 0.687 0.716 170,392 0.7006 0.00%
2010-08-17 0 1.190 1.180 1.190 1.170 1.220 238,000 283,880 1.1928 0.698 0.693 0.698 0.687 0.716 405,533 0.7000 1.71%
2010-08-16 0 1.170 1.150 1.170 1.120 1.180 108,000 124,440 1.1522 0.687 0.675 0.687 0.657 0.693 184,024 0.6762 2.63%
2010-08-13 0 1.140 1.140 1.180 1.120 1.140 176,000 199,440 1.1332 0.669 0.669 0.693 0.657 0.669 299,890 0.6650 -0.87%
2010-08-12 0 1.150 1.120 1.150 1.100 1.160 202,000 230,640 1.1418 0.675 0.657 0.675 0.646 0.681 344,192 0.6701 0.00%
2010-08-11 0 1.150 1.150 1.200 1.130 1.150 230,000 263,100 1.1439 0.675 0.675 0.704 0.663 0.675 391,902 0.6713 0.00%
2010-08-10 0 1.150 1.150 1.160 1.140 1.180 80,000 92,980 1.1623 0.675 0.675 0.681 0.669 0.693 136,314 0.6821 -0.86%
2010-08-09 0 1.160 1.160 1.170 1.120 1.170 512,000 588,620 1.1496 0.681 0.681 0.687 0.657 0.687 872,408 0.6747 -4.13%
2010-08-06 0 1.210 1.210 1.220 1.180 1.200 450,000 535,540 1.1901 0.710 0.710 0.716 0.693 0.704 766,765 0.6984 0.00%
2010-08-05 0 1.210 1.210 1.220 1.210 1.230 146,000 177,900 1.2185 0.710 0.710 0.716 0.710 0.722 248,773 0.7151 -1.63%
2010-08-04 0 1.230 1.190 1.230 1.200 1.240 370,000 447,560 1.2096 0.722 0.698 0.722 0.704 0.728 630,451 0.7099 1.65%
2010-08-03 0 1.210 1.210 1.220 1.200 1.240 522,000 638,140 1.2225 0.710 0.710 0.716 0.704 0.728 889,447 0.7175 1.68%
2010-08-02 0 1.190 1.190 1.200 1.190 1.200 318,000 379,600 1.1937 0.698 0.698 0.704 0.698 0.704 541,847 0.7006 0.00%
2010-07-30 0 1.190 1.180 1.190 1.170 1.190 86,000 101,400 1.1791 0.698 0.693 0.698 0.687 0.698 146,537 0.6920 0.00%
2010-07-29 0 1.190 1.180 1.190 1.170 1.190 208,000 245,900 1.1822 0.698 0.693 0.698 0.687 0.698 354,416 0.6938 0.00%
2010-07-28 0 1.190 1.170 1.190 1.150 1.190 618,000 727,780 1.1776 0.698 0.687 0.698 0.675 0.698 1,053,023 0.6911 1.71%
2010-07-27 0 1.170 1.160 1.180 1.170 1.250 168,000 198,020 1.1787 0.687 0.681 0.693 0.687 0.734 286,259 0.6918 1.74%
2010-07-26 0 1.150 1.150 1.170 1.150 1.180 254,000 295,500 1.1634 0.675 0.675 0.687 0.675 0.693 432,796 0.6828 -1.71%
2010-07-23 0 1.170 1.170 1.180 1.160 1.190 342,000 400,100 1.1699 0.687 0.687 0.693 0.681 0.698 582,741 0.6866 -0.85%
2010-07-22 0 1.180 1.150 1.180 1.140 1.180 376,000 435,320 1.1578 0.693 0.675 0.693 0.669 0.693 640,674 0.6795 1.72%
2010-07-21 0 1.160 1.150 1.160 1.140 1.160 382,000 437,820 1.1461 0.681 0.675 0.681 0.669 0.681 650,898 0.6726 3.57%
2010-07-20 0 1.120 1.120 1.130 1.100 1.130 124,000 137,520 1.1090 0.657 0.657 0.663 0.646 0.663 211,286 0.6509 1.82%
2010-07-19 0 1.100 1.090 1.120 1.070 1.130 232,000 256,140 1.1041 0.646 0.640 0.657 0.628 0.663 395,310 0.6479 -2.65%
2010-07-16 0 1.130 1.110 1.130 1.100 1.160 102,000 114,340 1.1210 0.663 0.651 0.663 0.646 0.681 173,800 0.6579 0.00%
2010-07-15 0 1.130 1.120 1.130 1.110 1.190 106,000 120,780 1.1394 0.663 0.657 0.663 0.651 0.698 180,616 0.6687 -1.74%
2010-07-14 0 1.150 1.140 1.150 1.130 1.200 158,000 185,460 1.1738 0.675 0.669 0.675 0.663 0.704 269,220 0.6889 4.55%
2010-07-13 0 1.100 1.100 1.120 1.040 1.120 162,000 177,280 1.0943 0.646 0.646 0.657 0.610 0.657 276,035 0.6422 -1.79%
2010-07-12 0 1.120 1.120 1.130 1.120 1.130 58,000 65,060 1.1217 0.657 0.657 0.663 0.657 0.663 98,827 0.6583 -0.88%
2010-07-09 0 1.130 1.130 1.140 1.100 1.160 180,000 204,140 1.1341 0.663 0.663 0.669 0.646 0.681 306,706 0.6656 -1.74%
2010-07-08 0 1.150 1.110 1.150 1.080 1.150 240,000 265,860 1.1078 0.675 0.651 0.675 0.634 0.675 408,941 0.6501 2.68%
2010-07-07 0 1.120 1.120 1.150 1.120 1.150 36,000 41,340 1.1483 0.657 0.657 0.675 0.657 0.675 61,341 0.6739 -1.75%
2010-07-06 0 1.140 1.130 1.140 1.100 1.140 38,000 41,900 1.1026 0.669 0.663 0.669 0.646 0.669 64,749 0.6471 3.64%
2010-07-05 0 1.100 1.100 1.150 1.100 1.180 96,000 109,980 1.1456 0.646 0.646 0.675 0.646 0.693 163,576 0.6723 -6.78%
2010-07-02 0 1.180 1.130 1.180 1.100 1.200 62,000 69,880 1.1271 0.693 0.663 0.693 0.646 0.704 105,643 0.6615 4.42%
2010-06-30 0 1.130 1.130 1.150 1.100 1.130 170,000 190,740 1.1220 0.663 0.663 0.675 0.646 0.663 289,667 0.6585 0.00%
2010-06-29 0 1.130 1.120 1.130 1.130 1.140 262,000 296,200 1.1305 0.663 0.657 0.663 0.663 0.669 446,427 0.6635 -1.74%
2010-06-28 0 1.150 1.140 1.150 1.120 1.150 282,000 323,780 1.1482 0.675 0.669 0.675 0.657 0.675 480,506 0.6738 -2.54%
2010-06-25 0 1.180 1.170 1.180 1.160 1.180 70,000 82,400 1.1771 0.693 0.687 0.693 0.681 0.693 119,275 0.6908 0.85%
2010-06-24 0 1.170 1.170 1.190 1.150 1.190 88,000 103,780 1.1793 0.687 0.687 0.698 0.675 0.698 149,945 0.6921 0.00%
2010-06-23 0 1.170 1.170 1.180 1.140 1.210 628,000 737,160 1.1738 0.687 0.687 0.693 0.669 0.710 1,070,063 0.6889 -2.50%
2010-06-22 0 1.200 1.200 1.220 1.180 1.270 256,000 311,140 1.2154 0.704 0.704 0.716 0.693 0.745 436,204 0.7133 -4.76%
2010-06-21 0 1.260 1.260 1.280 1.260 1.290 324,000 415,620 1.2828 0.739 0.739 0.751 0.739 0.757 552,071 0.7528 0.80%
2010-06-18 0 1.250 1.250 1.260 1.240 1.300 772,000 983,700 1.2742 0.734 0.734 0.739 0.728 0.763 1,315,427 0.7478 -0.79%
2010-06-17 0 1.260 1.260 1.270 1.140 1.280 1,004,000 1,247,240 1.2423 0.739 0.739 0.745 0.669 0.751 1,710,737 0.7291 11.50%
2010-06-15 0 1.130 1.130 1.150 1.120 1.130 120,000 135,180 1.1265 0.663 0.663 0.675 0.657 0.663 204,471 0.6611 0.00%
2010-06-14 0 1.130 1.130 1.150 1.100 1.150 242,000 270,080 1.1160 0.663 0.663 0.675 0.646 0.675 412,349 0.6550 2.73%
2010-06-11 0 1.100 1.100 1.140 1.100 1.160 174,000 197,360 1.1343 0.646 0.646 0.669 0.646 0.681 296,482 0.6657 -5.17%
2010-06-10 0 1.160 1.150 1.180 1.070 1.160 144,000 161,920 1.1244 0.681 0.675 0.693 0.628 0.681 245,365 0.6599 2.65%
2010-06-09 0 1.130 1.080 1.150 1.130 1.160 270,000 310,260 1.1491 0.663 0.634 0.675 0.663 0.681 460,059 0.6744 -0.88%
2010-06-08 0 1.140 1.110 1.140 1.060 1.150 158,000 175,200 1.1089 0.669 0.651 0.669 0.622 0.675 269,220 0.6508 6.54%
2010-06-07 0 1.070 1.070 1.090 1.060 1.150 56,000 60,440 1.0793 0.628 0.628 0.640 0.622 0.675 95,420 0.6334 -4.46%
2010-06-04 0 1.120 1.120 1.140 1.120 1.140 202,000 228,320 1.1303 0.657 0.657 0.669 0.657 0.669 344,192 0.6634 -4.27%
2010-06-03 0 1.170 1.130 1.170 1.170 1.170 6,000 7,020 1.1700 0.687 0.663 0.687 0.687 0.687 10,224 0.6867 4.46%
2010-06-02 0 1.120 1.120 1.160 1.120 1.120 34,000 38,080 1.1200 0.657 0.657 0.681 0.657 0.657 57,933 0.6573 0.00%
2010-06-01 0 1.120 1.120 1.170 1.120 1.140 188,000 212,540 1.1305 0.657 0.657 0.687 0.657 0.669 320,337 0.6635 -4.27%
2010-05-31 0 1.170 1.140 1.170 1.180 1.200 4,000 4,760 1.1900 0.687 0.669 0.687 0.693 0.704 6,816 0.6984 2.63%
2010-05-28 0 1.140 1.130 1.170 1.120 1.210 624,000 733,520 1.1755 0.669 0.663 0.687 0.657 0.710 1,063,247 0.6899 -0.87%
2010-05-27 0 1.150 1.150 1.160 1.080 1.190 358,000 406,020 1.1341 0.675 0.675 0.681 0.634 0.698 610,004 0.6656 4.55%
2010-05-26 0 1.100 1.080 1.100 1.030 1.110 652,000 687,940 1.0551 0.646 0.634 0.646 0.604 0.651 1,110,957 0.6192 -1.79%
2010-05-25 0 1.120 1.120 1.130 1.110 1.160 260,000 296,160 1.1391 0.657 0.657 0.663 0.651 0.681 443,020 0.6685 -1.75%
2010-05-24 0 1.140 1.140 1.160 1.130 1.200 274,000 313,700 1.1449 0.669 0.669 0.681 0.663 0.704 466,874 0.6719 2.43%
2010-05-20 0 1.130 1.120 1.130 1.110 1.200 1,112,000 1,307,860 1.1761 0.653 0.647 0.653 0.642 0.694 1,923,701 0.6799 -7.38%
2010-05-19 0 1.220 1.200 1.220 1.200 1.260 204,000 250,720 1.2290 0.705 0.694 0.705 0.694 0.728 352,909 0.7104 -3.94%
2010-05-18 0 1.270 1.260 1.270 1.230 1.300 170,000 214,820 1.2636 0.734 0.728 0.734 0.711 0.751 294,091 0.7305 1.60%
2010-05-17 0 1.250 1.250 1.270 1.230 1.280 190,000 236,680 1.2457 0.723 0.723 0.734 0.711 0.740 328,690 0.7201 -3.10%
2010-05-14 0 1.290 1.270 1.290 1.260 1.290 56,000 71,940 1.2846 0.746 0.734 0.746 0.728 0.746 96,877 0.7426 0.00%
2010-05-13 0 1.290 1.290 1.300 1.280 1.300 314,000 405,740 1.2922 0.746 0.746 0.751 0.740 0.751 543,203 0.7469 0.00%
2010-05-12 0 1.290 1.290 1.300 1.270 1.330 96,000 122,780 1.2790 0.746 0.746 0.751 0.734 0.769 166,075 0.7393 -0.77%
2010-05-11 0 1.300 1.280 1.300 1.280 1.310 486,000 627,340 1.2908 0.751 0.740 0.751 0.740 0.757 840,754 0.7462 1.56%
2010-05-10 0 1.280 1.290 1.300 1.280 1.320 652,000 846,260 1.2979 0.740 0.746 0.751 0.740 0.763 1,127,926 0.7503 -1.54%
2010-05-07 0 1.300 1.280 1.300 1.250 1.300 584,000 744,100 1.2741 0.751 0.740 0.751 0.723 0.751 1,010,289 0.7365 -2.26%
2010-05-06 0 1.330 1.320 1.330 1.310 1.420 664,000 909,800 1.3702 0.769 0.763 0.769 0.757 0.821 1,148,685 0.7920 -6.99%
2010-05-05 0 1.430 1.430 1.450 1.430 1.460 354,000 510,800 1.4429 0.827 0.827 0.838 0.827 0.844 612,401 0.8341 -4.67%
2010-05-04 0 1.500 1.470 1.520 1.450 1.500 586,000 859,060 1.4660 0.867 0.850 0.879 0.838 0.867 1,013,749 0.8474 2.04%
2010-05-03 0 1.470 1.470 1.480 1.450 1.480 196,000 288,540 1.4721 0.850 0.850 0.856 0.838 0.856 339,070 0.8510 -0.68%
2010-04-30 0 1.480 1.480 1.490 1.470 1.500 210,000 309,840 1.4754 0.856 0.856 0.861 0.850 0.867 363,289 0.8529 0.68%
2010-04-29 0 1.470 1.470 1.500 1.470 1.500 334,000 495,700 1.4841 0.850 0.850 0.867 0.850 0.867 577,802 0.8579 -0.68%
2010-04-28 0 1.480 1.480 1.500 1.470 1.500 678,000 1,006,440 1.4844 0.856 0.856 0.867 0.850 0.867 1,172,904 0.8581 -2.63%
2010-04-27 0 1.520 1.510 1.520 1.510 1.530 848,000 1,293,040 1.5248 0.879 0.873 0.879 0.873 0.884 1,466,995 0.8814 -0.65%
2010-04-26 0 1.530 1.520 1.530 1.510 1.530 1,348,000 2,042,660 1.5153 0.884 0.879 0.884 0.873 0.884 2,331,969 0.8759 -0.65%
2010-04-23 0 1.540 1.530 1.540 1.520 1.540 600,000 918,400 1.5307 0.890 0.884 0.890 0.879 0.890 1,037,968 0.8848 0.00%
2010-04-22 0 1.540 1.530 1.540 1.510 1.540 674,000 1,029,400 1.5273 0.890 0.884 0.890 0.873 0.890 1,165,984 0.8829 0.00%
2010-04-21 0 1.540 1.530 1.540 1.530 1.550 816,000 1,258,240 1.5420 0.890 0.884 0.890 0.884 0.896 1,411,637 0.8913 0.00%
2010-04-20 0 1.540 1.540 1.560 1.530 1.560 1,254,000 1,928,320 1.5377 0.890 0.890 0.902 0.884 0.902 2,169,354 0.8889 0.00%
2010-04-19 0 1.540 1.530 1.540 1.520 1.590 1,422,000 2,199,520 1.5468 0.890 0.884 0.890 0.879 0.919 2,459,985 0.8941 -3.14%
2010-04-16 0 1.590 1.590 1.600 1.590 1.630 560,000 897,880 1.6034 0.919 0.919 0.925 0.919 0.942 968,770 0.9268 -2.45%
2010-04-15 0 1.630 1.620 1.630 1.610 1.630 398,000 646,360 1.6240 0.942 0.936 0.942 0.931 0.942 688,519 0.9388 0.62%
2010-04-14 0 1.620 1.620 1.630 1.610 1.620 244,000 394,800 1.6180 0.936 0.936 0.942 0.931 0.936 422,107 0.9353 0.00%
2010-04-13 0 1.620 1.620 1.630 1.620 1.650 590,000 965,320 1.6361 0.936 0.936 0.942 0.936 0.954 1,020,669 0.9458 -1.22%
2010-04-12 0 1.640 1.630 1.640 1.610 1.650 1,082,000 1,759,760 1.6264 0.948 0.942 0.948 0.931 0.954 1,871,803 0.9401 2.50%
2010-04-09 0 1.600 1.600 1.610 1.590 1.610 528,000 845,620 1.6016 0.925 0.925 0.931 0.919 0.931 913,412 0.9258 0.63%
2010-04-08 0 1.590 1.580 1.590 1.570 1.600 564,000 897,760 1.5918 0.919 0.913 0.919 0.908 0.925 975,690 0.9201 0.00%
2010-04-07 0 1.590 1.590 1.600 1.570 1.610 776,000 1,230,960 1.5863 0.919 0.919 0.925 0.908 0.931 1,342,439 0.9170 0.00%
2010-04-01 0 1.590 1.590 1.600 1.570 1.600 314,000 496,520 1.5813 0.919 0.919 0.925 0.908 0.925 543,203 0.9141 0.63%
2010-03-31 0 1.580 1.590 1.600 1.570 1.610 578,000 916,680 1.5860 0.913 0.919 0.925 0.908 0.931 999,909 0.9168 -0.63%
2010-03-30 0 1.590 1.590 1.600 1.590 1.620 594,000 948,600 1.5970 0.919 0.919 0.925 0.919 0.936 1,027,589 0.9231 -0.62%
2010-03-29 0 1.600 1.590 1.600 1.590 1.660 1,746,000 2,812,020 1.6105 0.925 0.919 0.925 0.919 0.960 3,020,488 0.9310 -3.61%
2010-03-26 0 1.660 1.650 1.660 1.620 1.680 860,000 1,422,100 1.6536 0.960 0.954 0.960 0.936 0.971 1,487,755 0.9559 1.22%
2010-03-25 0 1.640 1.620 1.650 1.600 1.650 380,000 612,020 1.6106 0.948 0.936 0.954 0.925 0.954 657,380 0.9310 0.61%
2010-03-24 0 1.630 1.600 1.630 1.600 1.640 686,000 1,106,680 1.6132 0.942 0.925 0.942 0.925 0.948 1,186,744 0.9325 1.24%
2010-03-23 0 1.610 1.610 1.630 1.610 1.630 226,000 366,540 1.6219 0.931 0.931 0.942 0.931 0.942 390,968 0.9375 0.00%
2010-03-22 0 1.610 1.610 1.630 1.610 1.630 422,000 683,720 1.6202 0.931 0.931 0.942 0.931 0.942 730,038 0.9366 -1.83%
2010-03-19 0 1.640 1.630 1.640 1.630 1.650 232,000 379,160 1.6343 0.948 0.942 0.948 0.942 0.954 401,348 0.9447 0.00%
2010-03-18 0 1.640 1.640 1.650 1.630 1.660 280,000 462,000 1.6500 0.948 0.948 0.954 0.942 0.960 484,385 0.9538 -0.61%
2010-03-17 0 1.650 1.640 1.650 1.620 1.650 162,500 266,305 1.6388 0.954 0.948 0.954 0.936 0.954 281,116 0.9473 3.12%
2010-03-16 0 1.600 1.600 1.630 1.600 1.640 173,000 281,990 1.6300 0.925 0.925 0.942 0.925 0.948 299,281 0.9422 -3.03%
2010-03-15 0 1.650 1.640 1.660 1.630 1.650 352,000 579,800 1.6472 0.954 0.948 0.960 0.942 0.954 608,941 0.9521 0.00%
2010-03-12 0 1.650 1.640 1.650 1.620 1.660 1,216,000 2,011,080 1.6538 0.954 0.948 0.954 0.936 0.960 2,103,616 0.9560 1.23%
2010-03-11 0 1.630 1.610 1.630 1.600 1.640 452,000 729,640 1.6142 0.942 0.931 0.942 0.925 0.948 781,936 0.9331 1.87%
2010-03-10 0 1.600 1.600 1.610 1.600 1.620 360,000 578,660 1.6074 0.925 0.925 0.931 0.925 0.936 622,781 0.9292 -1.23%
2010-03-09 0 1.620 1.620 1.630 1.600 1.620 340,000 548,640 1.6136 0.936 0.936 0.942 0.925 0.936 588,182 0.9328 0.00%
2010-03-08 0 1.620 1.620 1.630 1.620 1.640 366,000 595,980 1.6284 0.936 0.936 0.942 0.936 0.948 633,161 0.9413 -0.61%
2010-03-05 0 1.630 1.620 1.630 1.620 1.640 434,000 707,140 1.6294 0.942 0.936 0.942 0.936 0.948 750,797 0.9419 0.62%
2010-03-04 0 1.620 1.620 1.630 1.610 1.660 726,000 1,179,060 1.6240 0.936 0.936 0.942 0.931 0.960 1,255,942 0.9388 -2.41%
2010-03-03 0 1.660 1.650 1.660 1.600 1.700 1,044,000 1,732,360 1.6593 0.960 0.954 0.960 0.925 0.983 1,806,065 0.9592 3.75%
2010-03-02 0 1.600 1.590 1.600 1.580 1.620 172,000 274,200 1.5942 0.925 0.919 0.925 0.913 0.936 297,551 0.9215 -1.23%
2010-03-01 0 1.620 1.620 1.630 1.580 1.620 384,000 615,120 1.6019 0.936 0.936 0.942 0.913 0.936 664,300 0.9260 2.53%
2010-02-26 0 1.580 1.570 1.600 1.560 1.600 250,000 394,620 1.5785 0.913 0.908 0.925 0.902 0.925 432,487 0.9124 0.00%
2010-02-25 0 1.580 1.570 1.580 1.550 1.600 108,000 170,020 1.5743 0.913 0.908 0.913 0.896 0.925 186,834 0.9100 0.64%
2010-02-24 0 1.570 1.570 1.580 1.540 1.580 231,000 360,900 1.5623 0.908 0.908 0.913 0.890 0.913 399,618 0.9031 -1.26%
2010-02-23 0 1.590 1.590 1.600 1.580 1.600 100,000 158,600 1.5860 0.919 0.919 0.925 0.913 0.925 172,995 0.9168 0.63%
2010-02-22 0 1.580 1.570 1.590 1.530 1.590 80,000 124,940 1.5618 0.913 0.908 0.919 0.884 0.919 138,396 0.9028 1.94%
2010-02-19 0 1.550 1.540 1.550 1.550 1.600 188,000 292,800 1.5574 0.896 0.890 0.896 0.896 0.925 325,230 0.9003 -1.90%
2010-02-18 0 1.580 1.560 1.580 1.560 1.600 128,000 202,680 1.5834 0.913 0.902 0.913 0.902 0.925 221,433 0.9153 -1.25%
2010-02-17 0 1.600 1.590 1.600 1.610 1.650 134,000 217,320 1.6218 0.925 0.919 0.925 0.931 0.954 231,813 0.9375 1.91%
2010-02-12 0 1.570 1.570 1.610 1.570 1.600 242,000 382,280 1.5797 0.908 0.908 0.931 0.908 0.925 418,647 0.9131 -1.26%
2010-02-11 0 1.590 1.580 1.590 1.530 1.590 282,000 437,940 1.5530 0.919 0.913 0.919 0.884 0.919 487,845 0.8977 2.58%
2010-02-10 0 1.550 1.550 1.610 1.520 1.550 366,000 565,440 1.5449 0.896 0.896 0.931 0.879 0.896 633,161 0.8930 0.65%
2010-02-09 0 1.540 1.520 1.540 1.520 1.540 182,000 277,880 1.5268 0.890 0.879 0.890 0.879 0.890 314,850 0.8826 0.00%
2010-02-08 0 1.540 1.530 1.540 1.530 1.600 534,000 826,800 1.5483 0.890 0.884 0.890 0.884 0.925 923,792 0.8950 -0.65%
2010-02-05 0 1.550 1.550 1.590 1.540 1.580 522,000 810,760 1.5532 0.896 0.896 0.919 0.890 0.913 903,032 0.8978 -3.73%
2010-02-04 0 1.610 1.600 1.610 1.600 1.620 240,000 385,520 1.6063 0.931 0.925 0.931 0.925 0.936 415,187 0.9285 -1.83%
2010-02-03 0 1.640 1.630 1.640 1.610 1.640 462,000 754,460 1.6330 0.948 0.942 0.948 0.931 0.948 799,236 0.9440 1.86%
2010-02-02 0 1.610 1.610 1.620 1.600 1.660 454,000 740,220 1.6304 0.931 0.931 0.936 0.925 0.960 785,396 0.9425 1.90%
2010-02-01 0 1.580 1.570 1.580 1.550 1.580 1,006,000 1,579,560 1.5701 0.913 0.908 0.913 0.896 0.913 1,740,327 0.9076 0.00%
2010-01-29 0 1.580 1.560 1.580 1.550 1.690 1,426,000 2,258,800 1.5840 0.913 0.902 0.913 0.896 0.977 2,466,905 0.9156 -4.24%
2010-01-28 0 1.650 1.650 1.670 1.640 1.690 432,000 718,240 1.6626 0.954 0.954 0.965 0.948 0.977 747,337 0.9611 -1.20%
2010-01-27 0 1.670 1.670 1.680 1.640 1.720 376,000 631,560 1.6797 0.965 0.965 0.971 0.948 0.994 650,460 0.9709 0.00%
2010-01-26 0 1.670 1.670 1.710 1.660 1.750 744,000 1,249,120 1.6789 0.965 0.965 0.988 0.960 1.012 1,287,081 0.9705 -2.91%
2010-01-25 0 1.720 1.720 1.730 1.720 1.760 262,000 454,560 1.7350 0.994 0.994 1.000 0.994 1.017 453,246 1.0029 -2.27%
2010-01-22 0 1.760 1.750 1.770 1.680 1.760 1,538,000 2,640,180 1.7166 1.017 1.012 1.023 0.971 1.017 2,660,659 0.9923 1.15%
2010-01-21 0 1.740 1.740 1.760 1.710 1.770 954,000 1,666,140 1.7465 1.006 1.006 1.017 0.988 1.023 1,650,370 1.0096 -1.69%
2010-01-20 0 1.770 1.770 1.780 1.750 1.850 1,644,000 2,928,380 1.7813 1.023 1.023 1.029 1.012 1.069 2,844,033 1.0297 -1.67%
2010-01-19 0 1.800 1.800 1.810 1.780 1.830 1,422,000 2,557,320 1.7984 1.040 1.040 1.046 1.029 1.058 2,459,985 1.0396 -1.10%
2010-01-18 0 1.820 1.820 1.840 1.780 1.850 1,114,000 2,022,120 1.8152 1.052 1.052 1.064 1.029 1.069 1,927,161 1.0493 -1.62%
2010-01-15 0 1.850 1.830 1.850 1.820 1.900 908,000 1,673,380 1.8429 1.069 1.058 1.069 1.052 1.098 1,570,792 1.0653 -0.54%
2010-01-14 0 1.860 1.850 1.870 1.860 1.900 1,632,000 3,076,460 1.8851 1.075 1.069 1.081 1.075 1.098 2,823,274 1.0897 2.20%
2010-01-13 0 1.820 1.820 1.830 1.810 1.890 1,816,000 3,349,700 1.8445 1.052 1.052 1.058 1.046 1.093 3,141,584 1.0662 -4.71%
2010-01-12 0 1.910 1.910 1.930 1.890 1.950 1,820,000 3,480,360 1.9123 1.104 1.104 1.116 1.093 1.127 3,148,504 1.1054 -2.05%
2010-01-11 0 1.950 1.940 1.950 1.900 1.960 6,858,000 13,288,340 1.9376 1.127 1.121 1.127 1.098 1.133 11,863,978 1.1201 5.41%
2010-01-08 0 1.850 1.840 1.850 1.740 1.890 2,060,000 3,756,400 1.8235 1.069 1.064 1.069 1.006 1.093 3,563,691 1.0541 4.52%
2010-01-07 0 1.770 1.760 1.780 1.750 1.790 678,000 1,200,980 1.7714 1.023 1.017 1.029 1.012 1.035 1,172,904 1.0239 -1.12%
2010-01-06 0 1.790 1.770 1.800 1.770 1.810 1,391,000 2,487,150 1.7880 1.035 1.023 1.040 1.023 1.046 2,406,357 1.0336 -1.10%
2010-01-05 0 1.810 1.800 1.810 1.760 1.840 1,431,000 2,588,470 1.8089 1.046 1.040 1.046 1.017 1.064 2,475,554 1.0456 3.43%
2010-01-04 0 1.750 1.750 1.760 1.670 1.750 1,114,000 1,935,580 1.7375 1.012 1.012 1.017 0.965 1.012 1,927,161 1.0044 1.74%
2009-12-31 0 1.720 1.710 1.720 1.670 1.720 427,000 726,970 1.7025 0.994 0.988 0.994 0.965 0.994 738,687 0.9841 1.18%
2009-12-30 0 1.700 1.700 1.710 1.650 1.730 640,000 1,086,500 1.6977 0.983 0.983 0.988 0.954 1.000 1,107,166 0.9813 2.41%
2009-12-29 0 1.660 1.650 1.670 1.630 1.730 3,088,000 5,146,400 1.6666 0.960 0.954 0.965 0.942 1.000 5,342,077 0.9634 -2.35%
2009-12-28 0 1.700 1.700 1.720 1.670 1.700 404,000 680,880 1.6853 0.983 0.983 0.994 0.965 0.983 698,899 0.9742 0.59%
2009-12-24 0 1.690 1.670 1.690 1.660 1.690 300,000 503,580 1.6786 0.977 0.965 0.977 0.960 0.977 518,984 0.9703 0.60%
2009-12-23 0 1.680 1.650 1.690 1.630 1.690 206,000 342,380 1.6620 0.971 0.954 0.977 0.942 0.977 356,369 0.9607 2.44%
2009-12-22 0 1.640 1.630 1.640 1.630 1.650 298,000 489,720 1.6434 0.948 0.942 0.948 0.942 0.954 515,524 0.9499 0.61%
2009-12-21 0 1.630 1.640 1.670 1.630 1.670 236,000 387,680 1.6427 0.942 0.948 0.965 0.942 0.965 408,268 0.9496 -1.21%
2009-12-18 0 1.650 1.650 1.660 1.630 1.680 694,000 1,147,620 1.6536 0.954 0.954 0.960 0.942 0.971 1,200,583 0.9559 -2.94%
2009-12-17 0 1.700 1.700 1.710 1.680 1.740 786,000 1,331,980 1.6946 0.983 0.983 0.988 0.971 1.006 1,359,739 0.9796 -1.16%
2009-12-16 0 1.720 1.710 1.720 1.700 1.740 502,000 860,280 1.7137 0.994 0.988 0.994 0.983 1.006 868,434 0.9906 -1.15%
2009-12-15 0 1.740 1.740 1.750 1.730 1.770 292,000 511,320 1.7511 1.006 1.006 1.012 1.000 1.023 505,145 1.0122 -1.69%
2009-12-14 0 1.770 1.740 1.780 1.720 1.770 368,000 648,040 1.7610 1.023 1.006 1.029 0.994 1.023 636,621 1.0179 2.31%
2009-12-11 0 1.730 1.730 1.760 1.730 1.780 688,000 1,201,400 1.7462 1.000 1.000 1.017 1.000 1.029 1,190,204 1.0094 -1.14%
2009-12-10 0 1.750 1.740 1.750 1.720 1.800 872,000 1,537,360 1.7630 1.012 1.006 1.012 0.994 1.040 1,508,514 1.0191 -2.23%
2009-12-09 0 1.790 1.780 1.790 1.790 1.820 662,000 1,193,080 1.8022 1.035 1.029 1.035 1.035 1.052 1,145,225 1.0418 -2.72%
2009-12-08 0 1.840 1.820 1.840 1.820 1.870 1,434,000 2,633,000 1.8361 1.064 1.052 1.064 1.052 1.081 2,480,744 1.0614 1.10%
2009-12-07 0 1.820 1.820 1.840 1.810 1.840 832,000 1,520,520 1.8275 1.052 1.052 1.064 1.046 1.064 1,439,316 1.0564 0.00%
2009-12-04 0 1.820 1.820 1.830 1.800 1.860 1,114,000 2,042,660 1.8336 1.052 1.052 1.058 1.040 1.075 1,927,161 1.0599 -2.67%
2009-12-03 0 1.870 1.870 1.880 1.850 1.880 2,546,000 4,753,340 1.8670 1.081 1.081 1.087 1.069 1.087 4,404,446 1.0792 2.75%
2009-12-02 0 1.820 1.820 1.840 1.770 1.850 1,812,000 3,282,960 1.8118 1.052 1.052 1.064 1.023 1.069 3,134,664 1.0473 2.82%
2009-12-01 0 1.770 1.770 1.780 1.770 1.800 642,000 1,144,480 1.7827 1.023 1.023 1.029 1.023 1.040 1,110,626 1.0305 -0.56%
2009-11-30 0 1.780 1.780 1.790 1.730 1.800 948,000 1,679,320 1.7714 1.029 1.029 1.035 1.000 1.040 1,639,990 1.0240 5.95%
2009-11-27 0 1.680 1.680 1.690 1.680 1.770 1,818,000 3,097,700 1.7039 0.971 0.971 0.977 0.971 1.023 3,145,044 0.9849 -5.62%
2009-11-26 0 1.780 1.780 1.790 1.770 1.790 1,030,000 1,829,020 1.7757 1.029 1.029 1.035 1.023 1.035 1,781,846 1.0265 -0.56%
2009-11-25 0 1.790 1.780 1.790 1.780 1.810 810,000 1,448,580 1.7884 1.035 1.029 1.035 1.029 1.046 1,401,257 1.0338 -1.10%
2009-11-24 0 1.810 1.810 1.820 1.800 1.840 650,000 1,178,800 1.8135 1.046 1.046 1.052 1.040 1.064 1,124,466 1.0483 -0.55%
2009-11-23 0 1.820 1.810 1.820 1.800 1.840 1,724,000 3,130,660 1.8159 1.052 1.046 1.052 1.040 1.064 2,982,429 1.0497 0.00%
2009-11-20 0 1.820 1.810 1.820 1.780 1.850 1,178,000 2,135,220 1.8126 1.052 1.046 1.052 1.029 1.069 2,037,878 1.0478 -1.62%
2009-11-19 0 1.850 1.840 1.850 1.840 1.880 1,474,000 2,731,580 1.8532 1.069 1.064 1.069 1.064 1.087 2,549,942 1.0712 0.00%
2009-11-18 0 1.850 1.840 1.860 1.820 1.860 1,510,000 2,773,960 1.8371 1.069 1.064 1.075 1.052 1.075 2,612,220 1.0619 1.09%
2009-11-17 0 1.830 1.830 1.850 1.830 1.880 1,620,000 3,019,700 1.8640 1.058 1.058 1.069 1.058 1.087 2,802,514 1.0775 -3.17%
2009-11-16 0 1.890 1.880 1.890 1.870 1.940 3,404,000 6,450,460 1.8950 1.093 1.087 1.093 1.081 1.121 5,888,740 1.0954 1.61%
2009-11-13 0 1.860 1.850 1.860 1.780 1.870 3,962,000 7,226,120 1.8239 1.075 1.069 1.075 1.029 1.081 6,854,051 1.0543 3.33%
2009-11-12 0 1.800 1.780 1.800 1.770 1.800 1,874,000 3,342,440 1.7836 1.040 1.029 1.040 1.023 1.040 3,241,921 1.0310 0.56%
2009-11-11 0 1.790 1.790 1.800 1.760 1.820 2,508,000 4,459,100 1.7780 1.035 1.035 1.040 1.017 1.052 4,338,708 1.0277 -0.56%
2009-11-10 0 1.800 1.790 1.800 1.790 1.870 4,282,000 7,823,280 1.8270 1.040 1.035 1.040 1.035 1.081 7,407,634 1.0561 0.56%
2009-11-09 0 1.790 1.780 1.790 1.750 1.810 3,514,000 6,266,360 1.7833 1.035 1.029 1.035 1.012 1.046 6,079,035 1.0308 -0.56%
2009-11-06 0 1.800 1.790 1.810 1.780 1.900 12,792,000 23,187,740 1.8127 1.040 1.035 1.046 1.029 1.098 22,129,485 1.0478 -10.00%
2009-11-05 0 2.000 1.980 2.000 1.970 2.030 750,000 1,497,860 1.9971 1.156 1.145 1.156 1.139 1.173 1,297,460 1.1545 1.52%
2009-11-04 0 1.970 1.960 1.970 1.970 2.040 586,000 1,166,300 1.9903 1.139 1.133 1.139 1.139 1.179 1,013,749 1.1505 -0.51%
2009-11-03 0 1.980 1.990 2.000 1.980 2.030 696,000 1,387,460 1.9935 1.145 1.150 1.156 1.145 1.173 1,204,043 1.1523 -1.49%
2009-11-02 0 2.010 2.000 2.020 1.960 2.030 1,324,000 2,625,860 1.9833 1.162 1.156 1.168 1.133 1.173 2,290,450 1.1464 -0.99%
2009-10-30 0 2.030 2.030 2.040 2.030 2.120 990,000 2,044,560 2.0652 1.173 1.173 1.179 1.173 1.225 1,712,648 1.1938 1.00%
2009-10-29 0 2.010 1.990 2.010 1.980 2.040 1,480,000 2,971,240 2.0076 1.162 1.150 1.162 1.145 1.179 2,560,322 1.1605 -2.90%
2009-10-28 0 2.070 2.070 2.090 2.070 2.120 782,000 1,633,440 2.0888 1.197 1.197 1.208 1.197 1.225 1,352,819 1.2074 -0.48%
2009-10-27 0 2.080 2.060 2.080 2.030 2.080 1,148,000 2,364,840 2.0600 1.202 1.191 1.202 1.173 1.202 1,985,979 1.1908 -1.89%
2009-10-23 0 2.120 2.120 2.130 2.090 2.170 1,208,000 2,558,840 2.1182 1.225 1.225 1.231 1.208 1.254 2,089,776 1.2245 0.47%
2009-10-22 0 2.110 2.110 2.120 2.100 2.130 1,164,000 2,461,580 2.1148 1.220 1.220 1.225 1.214 1.231 2,013,659 1.2224 -3.21%
2009-10-21 0 2.180 2.170 2.180 2.060 2.180 1,782,000 3,777,660 2.1199 1.260 1.254 1.260 1.191 1.260 3,082,766 1.2254 2.35%
2009-10-20 0 2.130 2.130 2.150 2.120 2.180 958,000 2,056,360 2.1465 1.231 1.231 1.243 1.225 1.260 1,657,289 1.2408 -0.93%
2009-10-19 0 2.150 2.150 2.160 2.080 2.220 1,154,000 2,496,000 2.1629 1.243 1.243 1.249 1.202 1.283 1,996,359 1.2503 2.38%
2009-10-16 0 2.100 2.100 2.110 2.060 2.180 1,622,000 3,428,760 2.1139 1.214 1.214 1.220 1.191 1.260 2,805,974 1.2219 -2.33%
2009-10-15 0 2.150 2.140 2.150 2.140 2.270 3,652,000 8,037,480 2.2008 1.243 1.237 1.243 1.237 1.312 6,317,767 1.2722 -3.59%
2009-10-14 0 2.230 2.220 2.230 2.170 2.280 6,946,000 15,544,860 2.2380 1.289 1.283 1.289 1.254 1.318 12,016,213 1.2937 4.69%
2009-10-13 0 2.130 2.120 2.130 1.980 2.220 8,266,000 17,555,720 2.1238 1.231 1.225 1.231 1.145 1.283 14,299,744 1.2277 9.23%
2009-10-12 0 1.950 1.950 1.960 1.900 1.970 1,086,000 2,111,840 1.9446 1.127 1.127 1.133 1.098 1.139 1,878,723 1.1241 2.63%
2009-10-09 0 1.900 1.900 1.910 1.900 1.920 914,000 1,739,620 1.9033 1.098 1.098 1.104 1.098 1.110 1,581,172 1.1002 -2.06%
2009-10-08 0 1.940 1.940 1.950 1.880 1.950 1,198,000 2,301,940 1.9215 1.121 1.121 1.127 1.087 1.127 2,072,477 1.1107 0.52%
2009-10-07 0 1.930 1.920 1.930 1.920 1.990 2,038,000 3,978,860 1.9523 1.116 1.110 1.116 1.110 1.150 3,525,632 1.1286 -0.52%
2009-10-06 0 1.940 1.920 1.940 1.830 1.940 764,000 1,451,020 1.8992 1.121 1.110 1.121 1.058 1.121 1,321,680 1.0979 4.86%
2009-10-05 0 1.850 1.840 1.850 1.780 1.860 884,000 1,616,600 1.8287 1.069 1.064 1.069 1.029 1.075 1,529,273 1.0571 4.52%
2009-10-02 0 1.770 1.780 1.790 1.720 1.810 2,174,000 3,867,280 1.7789 1.023 1.029 1.035 0.994 1.046 3,760,905 1.0283 -6.84%
2009-09-30 0 1.900 1.900 1.910 1.900 2.020 3,194,000 6,135,920 1.9211 1.098 1.098 1.104 1.098 1.168 5,525,451 1.1105 -5.94%
2009-09-29 0 2.020 2.010 2.020 2.000 2.050 1,794,000 3,624,660 2.0204 1.168 1.162 1.168 1.156 1.185 3,103,525 1.1679 0.50%
2009-09-28 0 2.010 2.000 2.010 2.000 2.110 1,759,000 3,547,800 2.0169 1.162 1.156 1.162 1.156 1.220 3,042,977 1.1659 -4.74%
2009-09-25 0 2.110 2.110 2.120 2.090 2.130 1,558,200 3,283,330 2.1071 1.220 1.220 1.225 1.208 1.231 2,695,604 1.2180 -1.40%
2009-09-24 0 2.140 2.130 2.150 2.100 2.190 1,848,000 3,959,580 2.1426 1.237 1.231 1.243 1.214 1.266 3,196,942 1.2386 -1.38%
2009-09-23 0 2.170 2.170 2.180 2.150 2.200 1,228,000 2,678,680 2.1813 1.254 1.254 1.260 1.243 1.272 2,124,375 1.2609 -0.91%
2009-09-22 0 2.190 2.190 2.200 2.170 2.250 1,562,000 3,440,260 2.2025 1.266 1.266 1.272 1.254 1.301 2,702,178 1.2731 -1.35%
2009-09-21 0 2.220 2.220 2.240 2.220 2.330 1,596,000 3,602,900 2.2575 1.283 1.283 1.295 1.283 1.347 2,760,996 1.3049 -2.63%
2009-09-18 0 2.280 2.270 2.280 2.200 2.310 4,750,000 10,828,060 2.2796 1.318 1.312 1.318 1.272 1.335 8,217,249 1.3177 2.24%
2009-09-17 0 2.230 2.220 2.230 2.190 2.260 3,581,000 7,967,560 2.2250 1.289 1.283 1.289 1.266 1.306 6,194,941 1.2861 2.29%
2009-09-16 0 2.180 2.180 2.190 2.170 2.230 1,487,000 3,247,850 2.1842 1.260 1.260 1.266 1.254 1.289 2,572,432 1.2626 -0.46%
2009-09-15 0 2.190 2.180 2.200 2.170 2.230 1,116,000 2,445,260 2.1911 1.266 1.260 1.272 1.254 1.289 1,930,621 1.2666 0.92%
2009-09-14 0 2.170 2.170 2.180 2.150 2.200 1,470,000 3,187,340 2.1683 1.254 1.254 1.260 1.243 1.272 2,543,022 1.2534 -1.36%
2009-09-11 0 2.200 2.190 2.200 2.190 2.250 1,513,000 3,343,140 2.2096 1.272 1.266 1.272 1.266 1.301 2,617,410 1.2773 -1.35%
2009-09-10 0 2.230 2.220 2.230 2.210 2.270 1,944,000 4,362,220 2.2439 1.289 1.283 1.289 1.277 1.312 3,363,017 1.2971 -0.45%
2009-09-09 0 2.240 2.230 2.240 2.200 2.280 2,282,000 5,070,120 2.2218 1.295 1.289 1.295 1.272 1.318 3,947,740 1.2843 -1.32%
2009-09-08 0 2.270 2.260 2.270 2.190 2.310 4,424,000 10,048,660 2.2714 1.312 1.306 1.312 1.266 1.335 7,653,286 1.3130 2.71%
2009-09-07 0 2.210 2.200 2.210 2.180 2.220 2,287,000 5,043,300 2.2052 1.277 1.272 1.277 1.260 1.283 3,956,389 1.2747 1.84%
2009-09-04 0 2.170 2.160 2.170 2.130 2.230 2,576,200 5,585,280 2.1680 1.254 1.249 1.254 1.231 1.289 4,456,690 1.2532 -0.91%
2009-09-03 0 2.190 2.190 2.200 2.130 2.220 1,328,100 2,909,315 2.1906 1.266 1.266 1.272 1.231 1.283 2,297,543 1.2663 1.86%
2009-09-02 0 2.150 2.160 2.170 2.100 2.170 770,000 1,657,360 2.1524 1.243 1.249 1.254 1.214 1.254 1,332,059 1.2442 -1.83%
2009-09-01 0 2.190 2.190 2.200 2.150 2.220 1,088,500 2,368,750 2.1762 1.266 1.266 1.272 1.243 1.283 1,883,048 1.2579 0.46%
2009-08-31 0 2.180 2.170 2.180 2.090 2.180 1,524,000 3,248,700 2.1317 1.260 1.254 1.260 1.208 1.260 2,636,440 1.2322 0.00%
2009-08-28 0 2.180 2.190 2.200 2.150 2.320 2,360,000 5,257,200 2.2276 1.260 1.266 1.272 1.243 1.341 4,082,675 1.2877 -3.96%
2009-08-27 0 2.270 2.270 2.280 2.250 2.370 3,536,000 8,149,560 2.3047 1.312 1.312 1.318 1.301 1.370 6,117,093 1.3323 -2.16%
2009-08-26 0 2.320 2.320 2.330 2.280 2.420 8,513,000 20,046,750 2.3548 1.341 1.341 1.347 1.318 1.399 14,727,041 1.3612 0.87%
2009-08-25 0 2.300 2.290 2.310 2.080 2.310 10,055,000 22,067,900 2.1947 1.330 1.324 1.335 1.202 1.335 17,394,619 1.2687 6.98%
2009-08-24 0 2.150 2.140 2.150 2.120 2.260 9,234,000 19,984,020 2.1642 1.243 1.237 1.243 1.225 1.306 15,974,333 1.2510 -1.83%
2009-08-21 0 2.190 2.190 2.200 2.150 2.450 10,822,000 24,180,360 2.2344 1.266 1.266 1.272 1.243 1.416 18,721,489 1.2916 -9.13%
2009-08-20 0 2.410 2.400 2.420 2.340 2.450 1,845,000 4,414,530 2.3927 1.393 1.387 1.399 1.353 1.416 3,191,753 1.3831 2.99%
2009-08-19 0 2.340 2.340 2.350 2.320 2.480 1,590,000 3,812,760 2.3980 1.353 1.353 1.358 1.341 1.434 2,750,616 1.3861 -1.68%
2009-08-18 0 2.380 2.370 2.380 2.260 2.520 1,904,000 4,520,320 2.3741 1.376 1.370 1.376 1.306 1.457 3,293,820 1.3724 -5.56%
2009-08-17 0 2.520 2.520 2.530 2.510 2.550 1,520,000 3,843,080 2.5283 1.457 1.457 1.462 1.451 1.474 2,629,520 1.4615 -3.45%
2009-08-14 0 2.610 2.600 2.620 2.570 2.660 7,307,000 19,203,136 2.6280 1.509 1.503 1.514 1.486 1.538 12,640,724 1.5191 0.00%
2009-08-13 0 2.610 2.600 2.610 2.600 2.700 2,156,000 5,690,080 2.6392 1.509 1.503 1.509 1.503 1.561 3,729,766 1.5256 -0.76%
2009-08-12 0 2.630 2.620 2.640 2.620 2.680 1,184,000 3,134,600 2.6475 1.520 1.514 1.526 1.514 1.549 2,048,258 1.5304 -2.59%
2009-08-11 0 2.700 2.690 2.700 2.600 2.710 1,414,000 3,786,220 2.6777 1.561 1.555 1.561 1.503 1.567 2,446,145 1.5478 0.75%
2009-08-10 0 2.680 2.670 2.680 2.660 2.760 1,762,000 4,760,620 2.7018 1.549 1.543 1.549 1.538 1.595 3,048,167 1.5618 1.13%
2009-08-07 0 2.650 2.640 2.650 2.630 2.820 4,474,000 12,065,320 2.6968 1.532 1.526 1.532 1.520 1.630 7,739,784 1.5589 -6.03%
2009-08-06 0 2.820 2.810 2.820 2.700 2.830 2,696,000 7,437,160 2.7586 1.630 1.624 1.630 1.561 1.636 4,663,938 1.5946 1.44%
2009-08-05 0 2.780 2.780 2.790 2.760 2.900 4,026,000 11,353,280 2.8200 1.607 1.607 1.613 1.595 1.676 6,964,767 1.6301 -4.14%
2009-08-04 0 2.900 2.880 2.910 2.850 2.960 6,738,000 19,547,200 2.9010 1.676 1.665 1.682 1.647 1.711 11,656,384 1.6770 -0.34%
2009-08-03 0 2.910 2.920 2.930 2.880 2.950 4,132,000 12,050,500 2.9164 1.682 1.688 1.694 1.665 1.705 7,148,142 1.6858 0.69%
2009-07-31 0 2.890 2.880 2.900 2.880 2.980 4,664,000 13,624,600 2.9212 1.671 1.665 1.676 1.665 1.723 8,068,474 1.6886 0.00%
2009-07-30 0 2.890 2.890 2.900 2.820 2.980 6,452,000 18,722,060 2.9017 1.671 1.671 1.676 1.630 1.723 11,161,619 1.6774 -2.03%
2009-07-29 0 2.950 2.950 2.960 2.760 3.120 17,984,000 53,520,120 2.9760 1.705 1.705 1.711 1.595 1.804 31,111,371 1.7203 -1.99%
2009-07-28 0 3.010 3.000 3.010 2.920 3.020 13,726,000 40,888,860 2.9789 1.740 1.734 1.740 1.688 1.746 23,745,255 1.7220 0.00%
2009-07-27 0 3.010 3.010 3.020 2.880 3.070 37,676,000 112,504,680 2.9861 1.740 1.740 1.746 1.665 1.775 65,177,491 1.7261 2.38%
2009-07-24 0 2.940 2.940 2.950 2.690 3.000 63,614,000 182,541,200 2.8695 1.699 1.699 1.705 1.555 1.734 110,048,862 1.6587 8.89%
2009-07-23 0 2.700 2.700 2.710 2.640 2.740 4,566,000 12,330,520 2.7005 1.561 1.561 1.567 1.526 1.584 7,898,939 1.5610 1.12%
2009-07-22 0 2.670 2.670 2.680 2.660 2.780 9,932,000 26,885,220 2.7069 1.543 1.543 1.549 1.538 1.607 17,181,836 1.5647 -2.20%
2009-07-21 0 2.730 2.730 2.740 2.700 2.790 29,288,000 80,537,060 2.7498 1.578 1.578 1.584 1.561 1.613 50,666,694 1.5895 2.25%
2009-07-20 0 2.670 2.660 2.670 2.630 2.690 13,828,000 36,858,740 2.6655 1.543 1.538 1.543 1.520 1.555 23,921,710 1.5408 0.75%
2009-07-17 0 2.650 2.640 2.650 2.610 2.720 21,764,000 58,145,840 2.6717 1.532 1.526 1.532 1.509 1.572 37,650,571 1.5444 2.71%
2009-07-16 0 2.580 2.580 2.590 2.530 2.760 38,300,000 101,320,940 2.6455 1.491 1.491 1.497 1.462 1.595 66,256,978 1.5292 1.18%
2009-07-15 0 2.550 2.540 2.550 2.520 2.630 12,478,000 31,932,920 2.5591 1.474 1.468 1.474 1.457 1.520 21,586,281 1.4793 -0.78%
2009-07-14 0 2.570 2.560 2.570 2.500 2.670 20,490,000 52,538,960 2.5641 1.486 1.480 1.486 1.445 1.543 35,446,618 1.4822 0.00%
2009-07-13 0 2.570 2.560 2.570 2.560 2.780 28,002,000 74,883,300 2.6742 1.486 1.480 1.486 1.480 1.607 48,441,982 1.5458 -5.17%
2009-07-10 0 2.710 2.710 2.720 2.560 2.980 239,090,000 659,762,140 2.7595 1.567 1.567 1.572 1.480 1.723 413,613,080 1.5951

Webb-site Database - Powered By Linux Group

Back to top