Trinity Limited (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00891  2009-11-03  2021-03-31  2022-10-31
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
2022-10-28 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2021-03-31 0 0.042 0.040 0.042 0.038 0.043 6,310,000 251,376 0.0398 0.042 0.040 0.042 0.038 0.043 6,310,000 0.0398 5.00%
2021-03-30 0 0.040 0.040 0.041 0.038 0.058 35,546,000 1,613,564 0.0454 0.040 0.040 0.041 0.038 0.058 35,546,000 0.0454 -31.03%
2021-03-29 0 0.058 0.058 0.059 0.057 0.058 872,000 50,434 0.0578 0.058 0.058 0.059 0.057 0.058 872,000 0.0578 0.00%
2021-03-26 0 0.058 0.058 0.060 0.057 0.058 1,220,000 69,822 0.0572 0.058 0.058 0.060 0.057 0.058 1,220,000 0.0572 -1.69%
2021-03-25 0 0.059 0.059 0.062 0.058 0.060 2,400,000 143,562 0.0598 0.059 0.059 0.062 0.058 0.060 2,400,000 0.0598 0.00%
2021-03-24 0 0.059 0.059 0.060 0.058 0.060 220,000 12,782 0.0581 0.059 0.059 0.060 0.058 0.060 220,000 0.0581 0.00%
2021-03-23 0 0.059 0.059 0.060 0.059 0.061 1,504,000 90,090 0.0599 0.059 0.059 0.060 0.059 0.061 1,504,000 0.0599 -3.28%
2021-03-22 0 0.061 0.061 0.064 0.059 0.072 8,830,000 578,096 0.0655 0.061 0.061 0.064 0.059 0.072 8,830,000 0.0655 5.17%
2021-03-19 0 0.058 0.057 0.059 0.057 0.061 3,642,000 213,340 0.0586 0.058 0.057 0.059 0.057 0.061 3,642,000 0.0586 -4.92%
2021-03-18 0 0.061 0.060 0.061 0.058 0.061 420,000 24,676 0.0588 0.061 0.060 0.061 0.058 0.061 420,000 0.0588 5.17%
2021-03-17 0 0.058 0.058 0.060 0.058 0.061 1,638,000 97,842 0.0597 0.058 0.058 0.060 0.058 0.061 1,638,000 0.0597 -1.69%
2021-03-16 0 0.059 0.058 0.060 0.058 0.060 7,538,000 441,334 0.0585 0.059 0.058 0.060 0.058 0.060 7,538,000 0.0585 -1.67%
2021-03-15 0 0.060 0.059 0.063 0.060 0.064 2,566,000 156,740 0.0611 0.060 0.059 0.063 0.060 0.064 2,566,000 0.0611 0.00%
2021-03-12 0 0.060 0.060 0.061 0.059 0.062 3,942,000 240,382 0.0610 0.060 0.060 0.061 0.059 0.062 3,942,000 0.0610 0.00%
2021-03-11 0 0.060 0.060 0.061 0.057 0.061 6,676,000 401,008 0.0601 0.060 0.060 0.061 0.057 0.061 6,676,000 0.0601 1.69%
2021-03-10 0 0.059 0.059 0.060 0.057 0.075 35,822,000 2,164,296 0.0604 0.059 0.059 0.060 0.057 0.075 35,822,000 0.0604 -22.37%
2021-03-09 0 0.076 0.075 0.078 0.075 0.080 1,892,000 143,338 0.0758 0.076 0.075 0.078 0.075 0.080 1,892,000 0.0758 -1.30%
2021-03-08 0 0.077 0.077 0.080 0.077 0.081 1,520,000 120,842 0.0795 0.077 0.077 0.080 0.077 0.081 1,520,000 0.0795 -4.94%
2021-03-05 0 0.081 0.080 0.081 0.078 0.081 1,302,000 101,676 0.0781 0.081 0.080 0.081 0.078 0.081 1,302,000 0.0781 1.25%
2021-03-04 0 0.080 0.079 0.081 0.078 0.081 1,460,000 115,000 0.0788 0.080 0.079 0.081 0.078 0.081 1,460,000 0.0788 -2.44%
2021-03-03 0 0.082 0.080 0.082 0.080 0.084 200,000 16,760 0.0838 0.082 0.080 0.082 0.080 0.084 200,000 0.0838 2.50%
2021-03-02 0 0.080 0.080 0.081 0.080 0.082 1,126,000 90,756 0.0806 0.080 0.080 0.081 0.080 0.082 1,126,000 0.0806 -2.44%
2021-03-01 0 0.082 0.078 0.083 0.077 0.083 1,564,000 122,950 0.0786 0.082 0.078 0.083 0.077 0.083 1,564,000 0.0786 1.23%
2021-02-26 0 0.081 0.080 0.081 0.076 0.085 7,024,000 570,188 0.0812 0.081 0.080 0.081 0.076 0.085 7,024,000 0.0812 -4.71%
2021-02-25 0 0.085 0.084 0.085 0.076 0.098 18,948,000 1,673,442 0.0883 0.085 0.084 0.085 0.076 0.098 18,948,000 0.0883 6.25%
2021-02-24 0 0.080 0.080 0.082 0.076 0.082 2,062,000 160,332 0.0778 0.080 0.080 0.082 0.076 0.082 2,062,000 0.0778 -2.44%
2021-02-23 0 0.082 0.078 0.082 0.078 0.084 1,306,000 104,010 0.0796 0.082 0.078 0.082 0.078 0.084 1,306,000 0.0796 2.50%
2021-02-22 0 0.080 0.079 0.082 0.077 0.084 6,530,000 515,132 0.0789 0.080 0.079 0.082 0.077 0.084 6,530,000 0.0789 3.90%
2021-02-19 0 0.077 0.077 0.080 0.073 0.076 8,200,000 614,700 0.0750 0.077 0.077 0.080 0.073 0.076 8,200,000 0.0750 -1.28%
2021-02-18 0 0.078 0.078 0.079 0.072 0.080 2,712,000 208,862 0.0770 0.078 0.078 0.079 0.072 0.080 2,712,000 0.0770 -1.27%
2021-02-17 0 0.079 0.078 0.079 0.070 0.080 5,304,000 412,678 0.0778 0.079 0.078 0.079 0.070 0.080 5,304,000 0.0778 12.86%
2021-02-16 0 0.070 0.068 0.070 0.066 0.070 1,514,000 102,860 0.0679 0.070 0.068 0.070 0.066 0.070 1,514,000 0.0679 9.37%
2021-02-11 0 0.064 0.065 0.071 0.063 0.071 906,000 60,832 0.0671 0.064 0.065 0.071 0.063 0.071 906,000 0.0671 -8.57%
2021-02-10 0 0.070 0.069 0.070 0.069 0.070 652,000 45,442 0.0697 0.070 0.069 0.070 0.069 0.070 652,000 0.0697 -6.67%
2021-02-09 0 0.075 0.071 0.075 0.062 0.075 5,862,000 435,550 0.0743 0.075 0.071 0.075 0.062 0.075 5,862,000 0.0743 13.64%
2021-02-08 0 0.066 0.064 0.070 0.064 0.066 170,000 11,180 0.0658 0.066 0.064 0.070 0.064 0.066 170,000 0.0658 -1.49%
2021-02-05 0 0.067 0.067 0.068 0.066 0.069 1,460,000 99,236 0.0680 0.067 0.067 0.068 0.066 0.069 1,460,000 0.0680 0.00%
2021-02-04 0 0.067 0.063 0.064 0.062 0.067 986,000 61,882 0.0628 0.067 0.063 0.064 0.062 0.067 986,000 0.0628 1.52%
2021-02-03 0 0.066 0.064 0.066 0.063 0.067 1,584,000 101,474 0.0641 0.066 0.064 0.066 0.063 0.067 1,584,000 0.0641 1.54%
2021-02-02 0 0.065 0.065 0.066 0.063 0.067 344,000 22,446 0.0653 0.065 0.065 0.066 0.063 0.067 344,000 0.0653 0.00%
2021-02-01 0 0.065 0.064 0.065 0.067 0.067 134,000 8,978 0.0670 0.065 0.064 0.065 0.067 0.067 134,000 0.0670 4.84%
2021-01-29 0 0.062 0.062 0.067 0.060 0.068 10,386,000 653,866 0.0630 0.062 0.062 0.067 0.060 0.068 10,386,000 0.0630 -7.46%
2021-01-28 0 0.067 0.066 0.070 0.065 0.070 7,238,000 478,128 0.0661 0.067 0.066 0.070 0.065 0.070 7,238,000 0.0661 -8.22%
2021-01-27 0 0.073 0.071 0.073 - - 0 0 - 0.073 0.071 0.073 - - 0 - 0.00%
2021-01-26 0 0.073 0.070 0.074 0.073 0.074 112,000 8,236 0.0735 0.073 0.070 0.074 0.073 0.074 112,000 0.0735 2.82%
2021-01-25 0 0.071 0.071 0.074 0.071 0.072 588,000 42,096 0.0716 0.071 0.071 0.074 0.071 0.072 588,000 0.0716 -5.33%
2021-01-22 0 0.075 0.074 0.075 0.072 0.075 452,000 33,638 0.0744 0.075 0.074 0.075 0.072 0.075 452,000 0.0744 0.00%
2021-01-21 0 0.075 0.075 0.076 0.071 0.078 2,152,000 158,056 0.0734 0.075 0.075 0.076 0.071 0.078 2,152,000 0.0734 -2.60%
2021-01-20 0 0.077 0.074 0.077 0.071 0.077 446,000 33,270 0.0746 0.077 0.074 0.077 0.071 0.077 446,000 0.0746 4.05%
2021-01-19 0 0.074 0.074 0.077 0.070 0.076 796,000 58,946 0.0741 0.074 0.074 0.077 0.070 0.076 796,000 0.0741 -2.63%
2021-01-18 0 0.076 0.073 0.076 0.071 0.077 428,000 32,468 0.0759 0.076 0.073 0.076 0.071 0.077 428,000 0.0759 7.04%
2021-01-15 0 0.071 0.071 0.079 0.068 0.081 1,766,000 128,724 0.0729 0.071 0.071 0.079 0.068 0.081 1,766,000 0.0729 0.00%
2021-01-14 0 0.071 0.070 0.072 0.065 0.072 2,060,000 142,894 0.0694 0.071 0.070 0.072 0.065 0.072 2,060,000 0.0694 -2.74%
2021-01-13 0 0.073 0.072 0.073 0.070 0.075 5,938,000 427,382 0.0720 0.073 0.072 0.073 0.070 0.075 5,938,000 0.0720 -2.67%
2021-01-12 0 0.075 0.075 0.078 0.075 0.075 3,080,000 231,000 0.0750 0.075 0.075 0.078 0.075 0.075 3,080,000 0.0750 0.00%
2021-01-11 0 0.075 0.075 0.076 0.075 0.077 684,000 51,970 0.0760 0.075 0.075 0.076 0.075 0.077 684,000 0.0760 -1.32%
2021-01-08 0 0.076 0.075 0.080 0.076 0.076 1,388,000 105,488 0.0760 0.076 0.075 0.080 0.076 0.076 1,388,000 0.0760 0.00%
2021-01-07 0 0.076 0.076 0.079 0.075 0.076 500,000 37,980 0.0760 0.076 0.076 0.079 0.075 0.076 500,000 0.0760 1.33%
2021-01-06 0 0.075 0.075 0.080 0.075 0.079 3,898,000 294,818 0.0756 0.075 0.075 0.080 0.075 0.079 3,898,000 0.0756 -6.25%
2021-01-05 0 0.080 0.078 0.080 0.080 0.082 1,058,000 84,948 0.0803 0.080 0.078 0.080 0.080 0.082 1,058,000 0.0803 0.00%
2021-01-04 0 0.080 0.080 0.081 0.078 0.082 1,074,000 84,498 0.0787 0.080 0.080 0.081 0.078 0.082 1,074,000 0.0787 2.56%
2020-12-31 0 0.078 0.078 0.080 0.075 0.078 356,000 27,550 0.0774 0.078 0.078 0.080 0.075 0.078 356,000 0.0774 0.00%
2020-12-30 0 0.078 0.078 0.079 0.077 0.078 1,284,000 99,120 0.0772 0.078 0.078 0.079 0.077 0.078 1,284,000 0.0772 1.30%
2020-12-29 0 0.077 0.077 0.079 0.075 0.080 880,000 68,132 0.0774 0.077 0.077 0.079 0.075 0.080 880,000 0.0774 1.32%
2020-12-28 0 0.076 0.075 0.078 0.075 0.082 3,076,000 236,318 0.0768 0.076 0.075 0.078 0.075 0.082 3,076,000 0.0768 -1.30%
2020-12-24 0 0.077 0.076 0.080 - - 0 0 - 0.077 0.076 0.080 - - 0 - 0.00%
2020-12-23 0 0.077 0.077 0.080 0.076 0.077 1,430,000 109,980 0.0769 0.077 0.077 0.080 0.076 0.077 1,430,000 0.0769 1.32%
2020-12-22 0 0.076 0.075 0.077 0.075 0.077 890,000 67,714 0.0761 0.076 0.075 0.077 0.075 0.077 890,000 0.0761 -5.00%
2020-12-21 0 0.080 0.078 0.080 0.076 0.080 132,000 10,424 0.0790 0.080 0.078 0.080 0.076 0.080 132,000 0.0790 0.00%
2020-12-18 0 0.080 0.077 0.080 0.077 0.080 1,080,000 85,210 0.0789 0.080 0.077 0.080 0.077 0.080 1,080,000 0.0789 -2.44%
2020-12-17 0 0.082 0.080 0.082 0.081 0.083 242,000 19,662 0.0812 0.082 0.080 0.082 0.081 0.083 242,000 0.0812 -1.20%
2020-12-16 0 0.083 0.079 0.083 0.075 0.083 3,130,000 249,724 0.0798 0.083 0.079 0.083 0.075 0.083 3,130,000 0.0798 0.00%
2020-12-15 0 0.083 0.083 0.084 0.067 0.089 28,164,000 2,175,702 0.0773 0.083 0.083 0.084 0.067 0.089 28,164,000 0.0773 -3.49%
2020-12-14 0 0.086 0.085 0.086 0.080 0.086 1,596,000 134,030 0.0840 0.086 0.085 0.086 0.080 0.086 1,596,000 0.0840 7.50%
2020-12-11 0 0.080 0.079 0.080 0.075 0.086 7,980,000 634,868 0.0796 0.080 0.079 0.080 0.075 0.086 7,980,000 0.0796 -6.98%
2020-12-10 0 0.086 0.086 0.088 0.084 0.095 6,430,000 564,572 0.0878 0.086 0.086 0.088 0.084 0.095 6,430,000 0.0878 -10.42%
2020-12-09 0 0.096 0.096 0.100 0.096 0.101 316,000 31,326 0.0991 0.096 0.096 0.100 0.096 0.101 316,000 0.0991 -3.03%
2020-12-08 0 0.099 0.098 0.099 0.096 0.099 440,000 42,830 0.0973 0.099 0.098 0.099 0.096 0.099 440,000 0.0973 -1.00%
2020-12-07 0 0.100 0.100 0.103 0.096 0.103 2,125,000 210,278 0.0990 0.100 0.100 0.103 0.096 0.103 2,125,000 0.0990 2.04%
2020-12-04 0 0.098 0.098 0.100 0.096 0.100 120,000 11,752 0.0979 0.098 0.098 0.100 0.096 0.100 120,000 0.0979 -2.00%
2020-12-03 0 0.100 0.098 0.100 0.095 0.100 1,478,000 146,114 0.0989 0.100 0.098 0.100 0.095 0.100 1,478,000 0.0989 6.38%
2020-12-02 0 0.094 0.094 0.095 0.093 0.097 936,000 89,128 0.0952 0.094 0.094 0.095 0.093 0.097 936,000 0.0952 -6.00%
2020-12-01 0 0.100 0.098 0.100 0.096 0.100 1,020,000 101,524 0.0995 0.100 0.098 0.100 0.096 0.100 1,020,000 0.0995 0.00%
2020-11-30 0 0.100 0.098 0.100 0.097 0.104 340,000 33,410 0.0983 0.100 0.098 0.100 0.097 0.104 340,000 0.0983 0.00%
2020-11-27 0 0.100 0.098 0.100 0.100 0.103 746,000 75,206 0.1008 0.100 0.098 0.100 0.100 0.103 746,000 0.1008 -1.96%
2020-11-26 0 0.102 0.101 0.105 0.095 0.110 5,446,000 560,210 0.1029 0.102 0.101 0.105 0.095 0.110 5,446,000 0.1029 4.08%
2020-11-25 0 0.098 0.098 0.101 0.096 0.107 3,658,000 372,558 0.1018 0.098 0.098 0.101 0.096 0.107 3,658,000 0.1018 -3.92%
2020-11-24 0 0.102 0.102 0.106 0.100 0.107 1,494,000 151,818 0.1016 0.102 0.102 0.106 0.100 0.107 1,494,000 0.1016 0.00%
2020-11-23 0 0.102 0.101 0.102 0.101 0.102 484,000 49,200 0.1017 0.102 0.101 0.102 0.101 0.102 484,000 0.1017 -2.86%
2020-11-20 0 0.105 0.104 0.107 0.103 0.112 2,586,000 275,360 0.1065 0.105 0.104 0.107 0.103 0.112 2,586,000 0.1065 0.00%
2020-11-19 0 0.105 0.103 0.105 0.102 0.110 2,210,000 233,102 0.1055 0.105 0.103 0.105 0.102 0.110 2,210,000 0.1055 -0.94%
2020-11-18 0 0.106 0.105 0.106 0.092 0.110 6,750,000 694,998 0.1030 0.106 0.105 0.106 0.092 0.110 6,750,000 0.1030 15.22%
2020-11-17 0 0.092 0.092 0.093 0.091 0.092 664,000 61,068 0.0920 0.092 0.092 0.093 0.091 0.092 664,000 0.0920 5.75%
2020-11-16 0 0.087 0.087 0.092 0.086 0.088 100,000 8,724 0.0872 0.087 0.087 0.092 0.086 0.088 100,000 0.0872 -1.14%
2020-11-13 0 0.088 0.086 0.090 - - 0 0 - 0.088 0.086 0.090 - - 0 - 0.00%
2020-11-12 0 0.088 0.088 0.092 0.087 0.092 552,000 48,434 0.0877 0.088 0.088 0.092 0.087 0.092 552,000 0.0877 0.00%
2020-11-11 0 0.088 0.088 0.092 0.086 0.088 300,000 26,216 0.0874 0.088 0.088 0.092 0.086 0.088 300,000 0.0874 -2.22%
2020-11-10 0 0.090 0.089 0.094 0.090 0.095 1,068,000 99,528 0.0932 0.090 0.089 0.094 0.090 0.095 1,068,000 0.0932 3.45%
2020-11-09 0 0.087 0.087 0.091 0.085 0.099 1,820,000 166,704 0.0916 0.087 0.087 0.091 0.085 0.099 1,820,000 0.0916 -4.40%
2020-11-06 0 0.091 0.088 0.092 0.085 0.093 594,000 53,996 0.0909 0.091 0.088 0.092 0.085 0.093 594,000 0.0909 1.11%
2020-11-05 0 0.090 0.086 0.090 0.081 0.091 999,000 84,803 0.0849 0.090 0.086 0.090 0.081 0.091 999,000 0.0849 8.43%
2020-11-04 0 0.083 0.081 0.083 - - 0 0 - 0.083 0.081 0.083 - - 0 - 0.00%
2020-11-03 0 0.083 0.083 0.086 0.079 0.086 436,000 36,790 0.0844 0.083 0.083 0.086 0.079 0.086 436,000 0.0844 3.75%
2020-11-02 0 0.080 0.080 0.084 0.079 0.084 142,000 11,268 0.0794 0.080 0.080 0.084 0.079 0.084 142,000 0.0794 0.00%
2020-10-30 0 0.080 0.079 0.084 0.079 0.082 980,000 78,040 0.0796 0.080 0.079 0.084 0.079 0.082 980,000 0.0796 -5.88%
2020-10-29 0 0.085 0.082 0.085 0.082 0.085 152,000 12,616 0.0830 0.085 0.082 0.085 0.082 0.085 152,000 0.0830 2.41%
2020-10-28 0 0.083 0.083 0.087 0.080 0.085 914,000 76,084 0.0832 0.083 0.083 0.087 0.080 0.085 914,000 0.0832 -2.35%
2020-10-27 0 0.085 0.083 0.085 0.082 0.085 206,000 17,124 0.0831 0.085 0.083 0.085 0.082 0.085 206,000 0.0831 0.00%
2020-10-23 0 0.085 0.085 0.091 0.083 0.083 10,000 830 0.0830 0.085 0.085 0.091 0.083 0.083 10,000 0.0830 0.00%
2020-10-22 0 0.085 0.082 0.088 - - 0 0 - 0.085 0.082 0.088 - - 0 - 0.00%
2020-10-21 0 0.085 0.085 0.090 - - 64,000 4,160 0.0650 0.085 0.085 0.090 - - 64,000 0.0650 0.00%
2020-10-20 0 0.085 0.084 0.092 0.085 0.085 10,000 850 0.0850 0.085 0.084 0.092 0.085 0.085 10,000 0.0850 1.19%
2020-10-19 0 0.084 0.082 0.084 0.084 0.086 176,000 14,948 0.0849 0.084 0.082 0.084 0.084 0.086 176,000 0.0849 -2.33%
2020-10-16 0 0.086 0.086 0.094 0.086 0.088 212,000 18,468 0.0871 0.086 0.086 0.094 0.086 0.088 212,000 0.0871 -2.27%
2020-10-15 0 0.088 0.087 0.094 0.088 0.088 120,000 10,560 0.0880 0.088 0.087 0.094 0.088 0.088 120,000 0.0880 -6.38%
2020-10-14 0 0.094 0.092 0.095 0.092 0.095 1,302,000 121,364 0.0932 0.094 0.092 0.095 0.092 0.095 1,302,000 0.0932 2.17%
2020-10-12 0 0.092 0.087 0.092 0.083 0.098 1,128,000 100,530 0.0891 0.092 0.087 0.092 0.083 0.098 1,128,000 0.0891 8.24%
2020-10-09 0 0.085 0.085 0.088 - - 0 0 - 0.085 0.085 0.088 - - 0 - 0.00%
2020-10-08 0 0.085 0.084 0.088 0.085 0.085 112,000 9,520 0.0850 0.085 0.084 0.088 0.085 0.085 112,000 0.0850 0.00%
2020-10-07 0 0.085 0.085 0.088 0.082 0.086 344,000 29,298 0.0852 0.085 0.085 0.088 0.082 0.086 344,000 0.0852 0.00%
2020-10-06 0 0.085 0.085 0.087 0.080 0.092 2,158,000 188,320 0.0873 0.085 0.085 0.087 0.080 0.092 2,158,000 0.0873 6.25%
2020-10-05 0 0.080 0.077 0.081 0.079 0.082 1,030,000 83,162 0.0807 0.080 0.077 0.081 0.079 0.082 1,030,000 0.0807 2.56%
2020-09-30 0 0.078 0.078 0.080 0.075 0.078 200,000 15,270 0.0764 0.078 0.078 0.080 0.075 0.078 200,000 0.0764 0.00%
2020-09-29 0 0.078 0.077 0.078 0.075 0.079 796,000 60,916 0.0765 0.078 0.077 0.078 0.075 0.079 796,000 0.0765 -1.27%
2020-09-28 0 0.079 0.079 0.081 0.075 0.085 10,838,000 842,662 0.0778 0.079 0.079 0.081 0.075 0.085 10,838,000 0.0778 -9.20%
2020-09-25 0 0.087 0.086 0.088 0.084 0.090 706,000 61,002 0.0864 0.087 0.086 0.088 0.084 0.090 706,000 0.0864 -5.43%
2020-09-24 0 0.092 0.085 0.092 - - 0 0 - 0.092 0.085 0.092 - - 0 - 0.00%
2020-09-23 0 0.092 0.086 0.096 0.087 0.090 180,000 15,694 0.0872 0.092 0.086 0.096 0.087 0.090 180,000 0.0872 1.10%
2020-09-22 0 0.091 0.090 0.091 0.088 0.092 1,806,000 162,502 0.0900 0.091 0.090 0.091 0.088 0.092 1,806,000 0.0900 5.81%
2020-09-21 0 0.086 0.086 0.088 0.085 0.091 1,588,000 136,996 0.0863 0.086 0.086 0.088 0.085 0.091 1,588,000 0.0863 -3.37%
2020-09-18 0 0.089 0.088 0.089 0.086 0.089 738,000 64,222 0.0870 0.089 0.088 0.089 0.086 0.089 738,000 0.0870 2.30%
2020-09-17 0 0.087 0.087 0.088 0.085 0.088 1,242,000 107,602 0.0866 0.087 0.087 0.088 0.085 0.088 1,242,000 0.0866 -3.33%
2020-09-16 0 0.090 0.089 0.090 0.090 0.095 540,000 49,050 0.0908 0.090 0.089 0.090 0.090 0.095 540,000 0.0908 -2.17%
2020-09-15 0 0.092 0.092 0.094 0.090 0.093 362,000 32,858 0.0908 0.092 0.092 0.094 0.090 0.093 362,000 0.0908 -2.13%
2020-09-14 0 0.094 0.091 0.095 - - 0 0 - 0.094 0.091 0.095 - - 0 - 0.00%
2020-09-11 0 0.094 0.092 0.099 0.094 0.094 30,000 2,820 0.0940 0.094 0.092 0.099 0.094 0.094 30,000 0.0940 -2.08%
2020-09-10 0 0.096 0.092 0.097 0.096 0.098 478,000 46,114 0.0965 0.096 0.092 0.097 0.096 0.098 478,000 0.0965 2.13%
2020-09-09 0 0.094 0.094 0.096 0.094 0.097 190,000 18,036 0.0949 0.094 0.094 0.096 0.094 0.097 190,000 0.0949 -2.08%
2020-09-08 0 0.096 0.093 0.097 0.092 0.096 886,000 83,458 0.0942 0.096 0.093 0.097 0.092 0.096 886,000 0.0942 4.35%
2020-09-07 0 0.092 0.092 0.095 0.090 0.091 806,000 72,922 0.0905 0.092 0.092 0.095 0.090 0.091 806,000 0.0905 -3.16%
2020-09-04 0 0.095 0.094 0.100 0.093 0.095 140,000 13,100 0.0936 0.095 0.094 0.100 0.093 0.095 140,000 0.0936 2.15%
2020-09-03 0 0.093 0.093 0.099 0.091 0.097 2,912,000 275,474 0.0946 0.093 0.093 0.099 0.091 0.097 2,912,000 0.0946 -7.00%
2020-09-02 0 0.100 0.098 0.100 0.096 0.100 2,376,000 230,004 0.0968 0.100 0.098 0.100 0.096 0.100 2,376,000 0.0968 3.09%
2020-09-01 0 0.097 0.096 0.097 0.095 0.112 3,470,000 357,014 0.1029 0.097 0.096 0.097 0.095 0.112 3,470,000 0.1029 -10.19%
2020-08-31 0 0.108 0.108 0.110 0.105 0.108 970,000 104,366 0.1076 0.108 0.108 0.110 0.105 0.108 970,000 0.1076 0.00%
2020-08-28 0 0.108 0.108 0.114 0.108 0.108 66,000 7,128 0.1080 0.108 0.108 0.114 0.108 0.108 66,000 0.1080 0.00%
2020-08-27 0 0.108 0.108 0.110 0.107 0.110 1,496,000 162,128 0.1084 0.108 0.108 0.110 0.107 0.110 1,496,000 0.1084 0.00%
2020-08-26 0 0.108 0.107 0.108 0.107 0.108 1,492,000 161,134 0.1080 0.108 0.107 0.108 0.107 0.108 1,492,000 0.1080 -0.92%
2020-08-25 0 0.109 0.108 0.109 0.107 0.110 2,094,000 226,764 0.1083 0.109 0.108 0.109 0.107 0.110 2,094,000 0.1083 -0.91%
2020-08-24 0 0.110 0.108 0.110 0.111 0.112 418,000 46,786 0.1119 0.110 0.108 0.110 0.111 0.112 418,000 0.1119 0.92%
2020-08-21 0 0.109 0.109 0.110 0.106 0.109 1,320,000 143,042 0.1084 0.109 0.109 0.110 0.106 0.109 1,320,000 0.1084 0.93%
2020-08-20 0 0.108 0.108 0.110 0.107 0.110 970,000 105,050 0.1083 0.108 0.108 0.110 0.107 0.110 970,000 0.1083 0.00%
2020-08-19 0 0.108 0.107 0.110 - - 0 0 - 0.108 0.107 0.110 - - 0 - 0.00%
2020-08-18 0 0.108 0.107 0.110 0.108 0.108 130,000 14,040 0.1080 0.108 0.107 0.110 0.108 0.108 130,000 0.1080 -0.92%
2020-08-17 0 0.109 0.109 0.111 0.108 0.113 1,492,000 164,638 0.1103 0.109 0.109 0.111 0.108 0.113 1,492,000 0.1103 -1.80%
2020-08-14 0 0.111 0.111 0.113 0.111 0.114 308,000 34,326 0.1114 0.111 0.111 0.113 0.111 0.114 308,000 0.1114 -1.77%
2020-08-13 0 0.113 0.113 0.115 0.110 0.115 1,086,000 121,590 0.1120 0.113 0.113 0.115 0.110 0.115 1,086,000 0.1120 2.73%
2020-08-12 0 0.110 0.110 0.111 0.109 0.127 25,170,000 2,983,564 0.1185 0.110 0.110 0.111 0.109 0.127 25,170,000 0.1185 0.00%
2020-08-11 0 0.110 0.106 0.110 0.105 0.113 2,288,000 242,954 0.1062 0.110 0.106 0.110 0.105 0.113 2,288,000 0.1062 1.85%
2020-08-10 0 0.108 0.106 0.111 0.107 0.114 680,000 74,172 0.1091 0.108 0.106 0.111 0.107 0.114 680,000 0.1091 0.93%
2020-08-07 0 0.107 0.107 0.111 0.104 0.128 20,504,000 2,406,680 0.1174 0.107 0.107 0.111 0.104 0.128 20,504,000 0.1174 0.00%
2020-08-06 0 0.107 0.104 0.108 0.101 0.110 3,758,000 396,772 0.1056 0.107 0.104 0.108 0.101 0.110 3,758,000 0.1056 0.00%
2020-08-05 0 0.107 0.107 0.108 0.104 0.113 2,924,000 310,896 0.1063 0.107 0.107 0.108 0.104 0.113 2,924,000 0.1063 -4.46%
2020-08-04 0 0.112 0.106 0.112 0.105 0.120 2,648,000 293,608 0.1109 0.112 0.106 0.112 0.105 0.120 2,648,000 0.1109 -3.45%
2020-08-03 0 0.116 0.116 0.118 0.095 0.135 14,002,000 1,651,972 0.1180 0.116 0.116 0.118 0.095 0.135 14,002,000 0.1180 19.59%
2020-07-31 0 0.097 0.097 0.098 0.096 0.100 1,220,000 118,934 0.0975 0.097 0.097 0.098 0.096 0.100 1,220,000 0.0975 -1.02%
2020-07-30 0 0.098 0.098 0.099 0.098 0.100 1,058,000 105,140 0.0994 0.098 0.098 0.099 0.098 0.100 1,058,000 0.0994 -2.00%
2020-07-29 0 0.100 0.100 0.102 0.100 0.105 1,066,000 108,036 0.1013 0.100 0.100 0.102 0.100 0.105 1,066,000 0.1013 -0.99%
2020-07-28 0 0.101 0.100 0.102 0.100 0.106 1,696,000 173,726 0.1024 0.101 0.100 0.102 0.100 0.106 1,696,000 0.1024 0.00%
2020-07-27 0 0.101 0.101 0.104 0.100 0.110 2,608,000 268,948 0.1031 0.101 0.101 0.104 0.100 0.110 2,608,000 0.1031 -6.48%
2020-07-24 0 0.108 0.107 0.111 0.103 0.120 4,464,000 488,158 0.1094 0.108 0.107 0.111 0.103 0.120 4,464,000 0.1094 -7.69%
2020-07-23 0 0.117 0.117 0.118 0.100 0.121 15,662,000 1,735,562 0.1108 0.117 0.117 0.118 0.100 0.121 15,662,000 0.1108 20.62%
2020-07-22 0 0.097 0.095 0.098 0.087 0.120 40,160,000 4,287,380 0.1068 0.097 0.095 0.098 0.087 0.120 40,160,000 0.1068 14.12%
2020-07-21 0 0.085 0.084 0.085 0.080 0.086 12,849,633 1,060,803 0.0826 0.085 0.084 0.085 0.080 0.086 12,849,633 0.0826 -3.41%
2020-07-20 0 0.088 0.088 0.090 0.088 0.097 8,740,000 794,520 0.0909 0.088 0.088 0.090 0.088 0.097 8,740,000 0.0909 -9.28%
2020-07-17 0 0.097 0.097 0.099 0.095 0.105 5,768,000 574,180 0.0995 0.097 0.097 0.099 0.095 0.105 5,768,000 0.0995 -7.62%
2020-07-16 0 0.105 0.105 0.106 0.104 0.114 5,924,000 641,276 0.1083 0.105 0.105 0.106 0.104 0.114 5,924,000 0.1083 -8.70%
2020-07-15 0 0.115 0.115 0.116 0.115 0.125 2,352,000 275,444 0.1171 0.115 0.115 0.116 0.115 0.125 2,352,000 0.1171 -8.73%
2020-07-14 0 0.126 0.124 0.128 0.121 0.132 710,000 89,652 0.1263 0.126 0.124 0.128 0.121 0.132 710,000 0.1263 3.28%
2020-07-13 0 0.122 0.121 0.123 0.120 0.123 1,132,000 139,020 0.1228 0.122 0.121 0.123 0.120 0.123 1,132,000 0.1228 3.39%
2020-07-10 0 0.118 0.117 0.124 0.118 0.126 744,000 90,674 0.1219 0.118 0.117 0.124 0.118 0.126 744,000 0.1219 -2.48%
2020-07-09 0 0.121 0.121 0.124 0.119 0.123 1,246,000 150,512 0.1208 0.121 0.121 0.124 0.119 0.123 1,246,000 0.1208 1.68%
2020-07-08 0 0.119 0.119 0.120 0.112 0.120 2,174,000 257,024 0.1182 0.119 0.119 0.120 0.112 0.120 2,174,000 0.1182 0.85%
2020-07-07 0 0.118 0.117 0.119 0.118 0.121 1,884,000 224,330 0.1191 0.118 0.117 0.119 0.118 0.121 1,884,000 0.1191 -0.84%
2020-07-06 0 0.119 0.119 0.121 0.118 0.123 2,890,000 346,876 0.1200 0.119 0.119 0.121 0.118 0.123 2,890,000 0.1200 -0.83%
2020-07-03 0 0.120 0.119 0.123 0.119 0.121 1,600,000 192,528 0.1203 0.120 0.119 0.123 0.119 0.121 1,600,000 0.1203 0.84%
2020-07-02 0 0.119 0.119 0.128 0.119 0.120 102,000 12,210 0.1197 0.119 0.119 0.128 0.119 0.120 102,000 0.1197 -1.65%
2020-06-30 0 0.121 0.121 0.123 0.119 0.126 296,000 35,464 0.1198 0.121 0.121 0.123 0.119 0.126 296,000 0.1198 0.83%
2020-06-29 0 0.120 0.119 0.122 - - 100,000 12,100 0.1210 0.120 0.119 0.122 - - 100,000 0.1210 0.00%
2020-06-26 0 0.120 0.120 0.128 0.120 0.122 1,356,000 164,186 0.1211 0.120 0.120 0.128 0.120 0.122 1,356,000 0.1211 -1.64%
2020-06-24 0 0.122 0.122 0.128 0.122 0.122 40,000 4,880 0.1220 0.122 0.122 0.128 0.122 0.122 40,000 0.1220 0.83%
2020-06-23 0 0.121 0.121 0.128 0.121 0.123 1,584,000 194,204 0.1226 0.121 0.121 0.128 0.121 0.123 1,584,000 0.1226 -0.82%
2020-06-22 0 0.122 0.121 0.128 0.121 0.123 472,000 57,604 0.1220 0.122 0.121 0.128 0.121 0.123 472,000 0.1220 0.83%
2020-06-19 0 0.121 0.127 0.130 0.119 0.124 2,074,000 250,404 0.1207 0.121 0.127 0.130 0.119 0.124 2,074,000 0.1207 -3.97%
2020-06-18 0 0.126 0.124 0.126 0.123 0.130 1,610,000 201,558 0.1252 0.126 0.124 0.126 0.123 0.130 1,610,000 0.1252 0.80%
2020-06-17 0 0.125 0.125 0.126 0.125 0.128 164,000 20,694 0.1262 0.125 0.125 0.126 0.125 0.128 164,000 0.1262 -1.57%
2020-06-16 0 0.127 0.125 0.130 0.127 0.129 196,000 25,066 0.1279 0.127 0.125 0.130 0.127 0.129 196,000 0.1279 3.25%
2020-06-15 0 0.123 0.123 0.130 0.122 0.130 612,000 76,480 0.1250 0.123 0.123 0.130 0.122 0.130 612,000 0.1250 -4.65%
2020-06-12 0 0.129 0.126 0.130 0.125 0.129 308,000 38,834 0.1261 0.129 0.126 0.130 0.125 0.129 308,000 0.1261 0.78%
2020-06-11 0 0.128 0.127 0.128 0.128 0.130 1,344,000 173,834 0.1293 0.128 0.127 0.128 0.128 0.130 1,344,000 0.1293 -2.29%
2020-06-10 0 0.131 0.130 0.131 0.130 0.131 3,274,001 425,678 0.1300 0.131 0.130 0.131 0.130 0.131 3,274,001 0.1300 0.77%
2020-06-09 0 0.130 0.129 0.130 0.129 0.135 3,030,000 395,346 0.1305 0.130 0.129 0.130 0.129 0.135 3,030,000 0.1305 0.00%
2020-06-08 0 0.130 0.126 0.130 0.126 0.135 3,672,000 478,140 0.1302 0.130 0.126 0.130 0.126 0.135 3,672,000 0.1302 0.78%
2020-06-05 0 0.129 0.128 0.129 0.124 0.130 1,134,000 143,958 0.1269 0.129 0.128 0.129 0.124 0.130 1,134,000 0.1269 4.03%
2020-06-04 0 0.124 0.124 0.126 0.123 0.126 792,000 98,598 0.1245 0.124 0.124 0.126 0.123 0.126 792,000 0.1245 -1.59%
2020-06-03 0 0.126 0.126 0.130 0.126 0.127 1,410,000 177,694 0.1260 0.126 0.126 0.130 0.126 0.127 1,410,000 0.1260 0.80%
2020-06-02 0 0.125 0.123 0.126 0.123 0.125 112,000 13,826 0.1234 0.125 0.123 0.126 0.123 0.125 112,000 0.1234 1.63%
2020-06-01 0 0.123 0.123 0.125 0.120 0.125 564,000 68,194 0.1209 0.123 0.123 0.125 0.120 0.125 564,000 0.1209 -1.60%
2020-05-29 0 0.125 0.125 0.127 0.125 0.125 204,000 25,500 0.1250 0.125 0.125 0.127 0.125 0.125 204,000 0.1250 1.63%
2020-05-28 0 0.123 0.123 0.126 0.123 0.126 1,874,000 234,102 0.1249 0.123 0.123 0.126 0.123 0.126 1,874,000 0.1249 -2.38%
2020-05-27 0 0.126 0.126 0.128 0.125 0.127 844,000 106,358 0.1260 0.126 0.126 0.128 0.125 0.127 844,000 0.1260 -3.08%
2020-05-26 0 0.130 0.126 0.131 0.124 0.132 258,000 32,666 0.1266 0.130 0.126 0.131 0.124 0.132 258,000 0.1266 4.00%
2020-05-25 0 0.125 0.125 0.127 0.124 0.129 714,000 89,470 0.1253 0.125 0.125 0.127 0.124 0.129 714,000 0.1253 -3.85%
2020-05-22 0 0.130 0.130 0.133 0.130 0.136 176,000 23,128 0.1314 0.130 0.130 0.133 0.130 0.136 176,000 0.1314 -4.41%
2020-05-21 0 0.136 0.136 0.141 0.132 0.140 1,120,000 150,784 0.1346 0.136 0.136 0.141 0.132 0.140 1,120,000 0.1346 -3.55%
2020-05-20 0 0.141 0.138 0.142 0.135 0.142 1,108,000 152,236 0.1374 0.141 0.138 0.142 0.135 0.142 1,108,000 0.1374 -2.76%
2020-05-19 0 0.145 0.140 0.145 0.140 0.145 446,000 62,764 0.1407 0.145 0.140 0.145 0.140 0.145 446,000 0.1407 0.00%
2020-05-18 0 0.145 0.144 0.145 0.144 0.149 2,242,000 325,086 0.1450 0.145 0.144 0.145 0.144 0.149 2,242,000 0.1450 -2.03%
2020-05-15 0 0.148 0.145 0.149 0.144 0.148 374,000 54,206 0.1449 0.148 0.145 0.149 0.144 0.148 374,000 0.1449 -0.67%
2020-05-14 0 0.149 0.146 0.150 0.146 0.150 878,000 129,888 0.1479 0.149 0.146 0.150 0.146 0.150 878,000 0.1479 -1.97%
2020-05-13 0 0.152 0.150 0.151 0.147 0.160 2,442,000 373,910 0.1531 0.152 0.150 0.151 0.147 0.160 2,442,000 0.1531 3.40%
2020-05-12 0 0.147 0.145 0.148 0.141 0.148 724,000 104,766 0.1447 0.147 0.145 0.148 0.141 0.148 724,000 0.1447 0.00%
2020-05-11 0 0.147 0.145 0.150 0.142 0.148 716,000 104,662 0.1462 0.147 0.145 0.150 0.142 0.148 716,000 0.1462 -3.29%
2020-05-08 0 0.152 0.145 0.152 0.144 0.155 1,766,000 262,962 0.1489 0.152 0.145 0.152 0.144 0.155 1,766,000 0.1489 2.01%
2020-05-07 0 0.149 0.144 0.150 0.144 0.166 8,234,000 1,270,922 0.1544 0.149 0.144 0.150 0.144 0.166 8,234,000 0.1544 -6.29%
2020-05-06 0 0.159 0.155 0.158 0.136 0.162 5,398,000 831,064 0.1540 0.159 0.155 0.158 0.136 0.162 5,398,000 0.1540 21.37%
2020-05-05 0 0.131 0.131 0.137 0.126 0.133 340,000 44,578 0.1311 0.131 0.131 0.137 0.126 0.133 340,000 0.1311 3.97%
2020-05-04 0 0.126 0.126 0.130 0.125 0.133 550,000 69,450 0.1263 0.126 0.126 0.130 0.125 0.133 550,000 0.1263 -0.79%
2020-04-29 0 0.127 0.127 0.132 0.127 0.127 10,000 1,270 0.1270 0.127 0.127 0.132 0.127 0.127 10,000 0.1270 -3.05%
2020-04-28 0 0.131 0.128 0.132 0.126 0.132 380,000 49,464 0.1302 0.131 0.128 0.132 0.126 0.132 380,000 0.1302 7.38%
2020-04-27 0 0.122 0.122 0.128 0.122 0.126 108,000 13,240 0.1226 0.122 0.122 0.128 0.122 0.126 108,000 0.1226 0.00%
2020-04-24 0 0.122 0.122 0.131 0.118 0.125 764,000 93,498 0.1224 0.122 0.122 0.131 0.118 0.125 764,000 0.1224 -2.40%
2020-04-23 0 0.125 0.125 0.131 - - 0 0 - 0.125 0.125 0.131 - - 0 - 0.00%
2020-04-22 0 0.125 0.124 0.131 - - 0 0 - 0.125 0.124 0.131 - - 0 - 0.00%
2020-04-21 0 0.125 0.125 0.129 0.122 0.129 808,000 101,696 0.1259 0.125 0.125 0.129 0.122 0.129 808,000 0.1259 -3.10%
2020-04-20 0 0.129 0.128 0.134 0.127 0.133 372,000 48,132 0.1294 0.129 0.128 0.134 0.127 0.133 372,000 0.1294 1.57%
2020-04-17 0 0.127 0.127 0.134 0.127 0.139 1,020,000 135,970 0.1333 0.127 0.127 0.134 0.127 0.139 1,020,000 0.1333 -1.55%
2020-04-16 0 0.129 0.128 0.134 0.128 0.142 1,692,000 223,092 0.1319 0.129 0.128 0.134 0.128 0.142 1,692,000 0.1319 -6.52%
2020-04-15 0 0.138 0.137 0.142 0.124 0.146 3,652,000 484,456 0.1327 0.138 0.137 0.142 0.124 0.146 3,652,000 0.1327 15.00%
2020-04-14 0 0.120 0.120 0.125 0.120 0.122 180,000 21,682 0.1205 0.120 0.120 0.125 0.120 0.122 180,000 0.1205 -4.76%
2020-04-09 0 0.126 0.127 0.128 0.120 0.129 1,732,000 218,288 0.1260 0.126 0.127 0.128 0.120 0.129 1,732,000 0.1260 5.00%
2020-04-08 0 0.120 0.117 0.124 0.116 0.120 682,000 80,008 0.1173 0.120 0.117 0.124 0.116 0.120 682,000 0.1173 -1.64%
2020-04-07 0 0.122 0.122 0.124 0.116 0.122 964,000 114,264 0.1185 0.122 0.122 0.124 0.116 0.122 964,000 0.1185 2.52%
2020-04-06 0 0.119 0.112 0.120 0.115 0.123 112,000 12,928 0.1154 0.119 0.112 0.120 0.115 0.123 112,000 0.1154 0.85%
2020-04-03 0 0.118 0.118 0.124 0.118 0.119 320,000 38,060 0.1189 0.118 0.118 0.124 0.118 0.119 320,000 0.1189 -2.48%
2020-04-02 0 0.121 0.119 0.124 0.120 0.124 1,322,000 162,162 0.1227 0.121 0.119 0.124 0.120 0.124 1,322,000 0.1227 -3.97%
2020-04-01 0 0.126 0.121 0.127 0.120 0.131 2,022,000 257,158 0.1272 0.126 0.121 0.127 0.120 0.131 2,022,000 0.1272 -2.33%
2020-03-31 0 0.129 0.128 0.130 0.123 0.129 1,752,000 219,604 0.1253 0.129 0.128 0.130 0.123 0.129 1,752,000 0.1253 3.20%
2020-03-30 0 0.125 0.119 0.125 0.119 0.125 1,724,000 211,592 0.1227 0.125 0.119 0.125 0.119 0.125 1,724,000 0.1227 2.46%
2020-03-27 0 0.122 0.122 0.128 0.122 0.131 274,000 34,676 0.1266 0.122 0.122 0.128 0.122 0.131 274,000 0.1266 -3.94%
2020-03-26 0 0.127 0.122 0.127 0.120 0.129 1,962,000 245,122 0.1249 0.127 0.122 0.127 0.120 0.129 1,962,000 0.1249 -0.78%
2020-03-25 0 0.128 0.123 0.128 0.114 0.137 3,048,000 393,836 0.1292 0.128 0.123 0.128 0.114 0.137 3,048,000 0.1292 7.56%
2020-03-24 0 0.119 0.115 0.119 0.116 0.120 1,938,000 228,806 0.1181 0.119 0.115 0.119 0.116 0.120 1,938,000 0.1181 2.59%
2020-03-23 0 0.116 0.116 0.117 0.116 0.139 4,966,000 601,758 0.1212 0.116 0.116 0.117 0.116 0.139 4,966,000 0.1212 -15.94%
2020-03-20 0 0.138 0.132 0.138 0.132 0.140 880,000 122,532 0.1392 0.138 0.132 0.138 0.132 0.140 880,000 0.1392 0.00%
2020-03-19 0 0.138 0.128 0.138 0.128 0.139 1,034,000 137,248 0.1327 0.138 0.128 0.138 0.128 0.139 1,034,000 0.1327 -0.72%
2020-03-18 0 0.139 0.130 0.139 0.132 0.147 3,238,000 457,452 0.1413 0.139 0.130 0.139 0.132 0.147 3,238,000 0.1413 -7.33%
2020-03-17 0 0.150 0.150 0.155 0.146 0.158 636,000 93,544 0.1471 0.150 0.150 0.155 0.146 0.158 636,000 0.1471 -5.06%
2020-03-16 0 0.158 0.146 0.158 0.150 0.159 1,362,000 207,444 0.1523 0.158 0.146 0.158 0.150 0.159 1,362,000 0.1523 -3.66%
2020-03-13 0 0.164 0.155 0.164 0.150 0.168 1,196,000 190,574 0.1593 0.164 0.155 0.164 0.150 0.168 1,196,000 0.1593 0.00%
2020-03-12 0 0.164 0.164 0.168 0.164 0.170 656,000 108,974 0.1661 0.164 0.164 0.168 0.164 0.170 656,000 0.1661 -5.20%
2020-03-11 0 0.173 0.168 0.173 0.168 0.174 1,168,000 198,602 0.1700 0.173 0.168 0.173 0.168 0.174 1,168,000 0.1700 1.76%
2020-03-10 0 0.170 0.164 0.170 0.164 0.174 510,000 85,222 0.1671 0.170 0.164 0.170 0.164 0.174 510,000 0.1671 2.41%
2020-03-09 0 0.166 0.166 0.168 0.163 0.178 632,000 105,828 0.1674 0.166 0.166 0.168 0.163 0.178 632,000 0.1674 -7.78%
2020-03-06 0 0.180 0.172 0.179 0.173 0.180 688,000 122,088 0.1775 0.180 0.172 0.179 0.173 0.180 688,000 0.1775 2.86%
2020-03-05 0 0.175 0.175 0.180 0.174 0.176 852,265 148,973 0.1748 0.175 0.175 0.180 0.174 0.176 852,265 0.1748 -4.37%
2020-03-04 0 0.183 0.175 0.183 0.175 0.185 534,000 94,522 0.1770 0.183 0.175 0.183 0.175 0.185 534,000 0.1770 1.67%
2020-03-03 0 0.180 0.180 0.182 0.175 0.183 432,000 76,758 0.1777 0.180 0.180 0.182 0.175 0.183 432,000 0.1777 -1.10%
2020-03-02 0 0.182 0.178 0.182 0.173 0.185 698,000 124,902 0.1789 0.182 0.178 0.182 0.173 0.185 698,000 0.1789 3.41%
2020-02-28 0 0.176 0.176 0.181 0.176 0.182 298,000 52,480 0.1761 0.176 0.176 0.181 0.176 0.182 298,000 0.1761 -7.37%
2020-02-27 0 0.190 0.179 0.190 0.174 0.200 5,424,000 1,025,030 0.1890 0.190 0.179 0.190 0.174 0.200 5,424,000 0.1890 7.95%
2020-02-26 0 0.176 0.173 0.178 0.172 0.180 634,000 111,252 0.1755 0.176 0.173 0.178 0.172 0.180 634,000 0.1755 -2.76%
2020-02-25 0 0.181 0.171 0.181 0.172 0.200 10,584,000 1,848,264 0.1746 0.181 0.171 0.181 0.172 0.200 10,584,000 0.1746 0.56%
2020-02-24 0 0.180 0.180 0.184 0.180 0.187 216,000 39,234 0.1816 0.180 0.180 0.184 0.180 0.187 216,000 0.1816 -4.26%
2020-02-21 0 0.188 0.188 0.191 0.186 0.192 102,000 19,572 0.1919 0.188 0.188 0.191 0.186 0.192 102,000 0.1919 -2.59%
2020-02-20 0 0.193 0.186 0.193 0.193 0.193 50,000 9,650 0.1930 0.193 0.186 0.193 0.193 0.193 50,000 0.1930 1.58%
2020-02-19 0 0.190 0.188 0.195 0.182 0.195 330,000 62,940 0.1907 0.190 0.188 0.195 0.182 0.195 330,000 0.1907 2.15%
2020-02-18 0 0.186 0.184 0.190 0.186 0.186 100,000 18,600 0.1860 0.186 0.184 0.190 0.186 0.186 100,000 0.1860 0.00%
2020-02-17 0 0.186 0.186 0.199 0.186 0.198 356,000 67,644 0.1900 0.186 0.186 0.199 0.186 0.198 356,000 0.1900 -2.11%
2020-02-14 0 0.190 0.188 0.198 0.185 0.193 608,000 116,884 0.1922 0.190 0.188 0.198 0.185 0.193 608,000 0.1922 0.00%
2020-02-13 0 0.190 0.181 0.192 0.188 0.192 494,000 92,940 0.1881 0.190 0.181 0.192 0.188 0.192 494,000 0.1881 1.06%
2020-02-12 0 0.188 0.188 0.190 0.186 0.190 604,000 113,164 0.1874 0.188 0.188 0.190 0.186 0.190 604,000 0.1874 1.08%
2020-02-11 0 0.186 0.182 0.186 0.180 0.186 110,000 20,400 0.1855 0.186 0.182 0.186 0.180 0.186 110,000 0.1855 3.91%
2020-02-10 0 0.179 0.179 0.182 0.179 0.190 170,000 30,744 0.1808 0.179 0.179 0.182 0.179 0.190 170,000 0.1808 0.56%
2020-02-07 0 0.178 0.180 0.189 0.178 0.182 52,000 9,384 0.1805 0.178 0.180 0.189 0.178 0.182 52,000 0.1805 -4.30%
2020-02-06 0 0.186 0.182 0.190 0.185 0.186 130,000 24,160 0.1858 0.186 0.182 0.190 0.185 0.186 130,000 0.1858 2.20%
2020-02-05 0 0.182 0.181 0.187 0.178 0.187 584,000 105,390 0.1805 0.182 0.181 0.187 0.178 0.187 584,000 0.1805 -4.71%
2020-02-04 0 0.191 0.186 0.193 0.185 0.193 1,524,000 288,958 0.1896 0.191 0.186 0.193 0.185 0.193 1,524,000 0.1896 0.53%
2020-02-03 0 0.190 0.190 0.198 0.188 0.204 1,662,000 316,234 0.1903 0.190 0.190 0.198 0.188 0.204 1,662,000 0.1903 -7.32%
2020-01-31 0 0.205 0.201 0.205 0.200 0.205 32,000 6,476 0.2024 0.205 0.201 0.205 0.200 0.205 32,000 0.2024 -1.91%
2020-01-30 0 0.209 0.191 0.209 0.190 0.221 536,000 112,398 0.2097 0.209 0.191 0.209 0.190 0.221 536,000 0.2097 -2.34%
2020-01-29 0 0.214 0.202 0.214 0.200 0.214 292,000 59,658 0.2043 0.214 0.202 0.214 0.200 0.214 292,000 0.2043 -0.93%
2020-01-24 0 0.216 0.214 0.227 0.215 0.221 260,000 56,698 0.2181 0.216 0.214 0.227 0.215 0.221 260,000 0.2181 0.47%
2020-01-23 0 0.215 0.215 0.224 0.213 0.217 460,000 99,238 0.2157 0.215 0.215 0.224 0.213 0.217 460,000 0.2157 -3.15%
2020-01-22 0 0.222 0.220 0.222 0.214 0.218 128,000 27,972 0.2185 0.222 0.220 0.222 0.214 0.218 128,000 0.2185 0.91%
2020-01-21 0 0.220 0.217 0.220 0.217 0.225 394,000 86,656 0.2199 0.220 0.217 0.220 0.217 0.225 394,000 0.2199 -0.45%
2020-01-20 0 0.221 0.220 0.223 0.218 0.228 368,000 81,754 0.2222 0.221 0.220 0.223 0.218 0.228 368,000 0.2222 0.45%
2020-01-17 0 0.220 0.219 0.228 0.217 0.231 1,098,000 242,662 0.2210 0.220 0.219 0.228 0.217 0.231 1,098,000 0.2210 -0.45%
2020-01-16 0 0.221 0.221 0.229 0.221 0.234 1,688,000 378,922 0.2245 0.221 0.221 0.229 0.221 0.234 1,688,000 0.2245 -4.33%
2020-01-15 0 0.231 0.224 0.231 0.223 0.235 1,496,000 337,632 0.2257 0.231 0.224 0.231 0.223 0.235 1,496,000 0.2257 -2.94%
2020-01-14 0 0.238 0.230 0.238 0.215 0.243 1,970,000 452,258 0.2296 0.238 0.230 0.238 0.215 0.243 1,970,000 0.2296 9.17%
2020-01-13 0 0.218 0.217 0.220 0.215 0.222 744,000 162,666 0.2186 0.218 0.217 0.220 0.215 0.222 744,000 0.2186 0.46%
2020-01-10 0 0.217 0.217 0.219 0.215 0.220 140,000 30,510 0.2179 0.217 0.217 0.219 0.215 0.220 140,000 0.2179 -1.36%
2020-01-09 0 0.220 0.218 0.221 0.215 0.220 276,000 60,340 0.2186 0.220 0.218 0.221 0.215 0.220 276,000 0.2186 2.33%
2020-01-08 0 0.215 0.215 0.220 0.214 0.222 580,000 127,320 0.2195 0.215 0.215 0.220 0.214 0.222 580,000 0.2195 -3.15%
2020-01-07 0 0.222 0.221 0.222 0.215 0.222 534,000 115,958 0.2171 0.222 0.221 0.222 0.215 0.222 534,000 0.2171 0.00%
2020-01-06 0 0.222 0.217 0.222 0.216 0.222 1,116,000 245,776 0.2202 0.222 0.217 0.222 0.216 0.222 1,116,000 0.2202 -0.45%
2020-01-03 0 0.223 0.223 0.229 0.222 0.225 626,000 140,832 0.2250 0.223 0.223 0.229 0.222 0.225 626,000 0.2250 -1.33%
2020-01-02 0 0.226 0.225 0.230 0.225 0.226 228,000 51,450 0.2257 0.226 0.225 0.230 0.225 0.226 228,000 0.2257 -2.16%
2019-12-31 0 0.231 0.225 0.231 0.225 0.231 162,000 36,512 0.2254 0.231 0.225 0.231 0.225 0.231 162,000 0.2254 2.21%
2019-12-30 0 0.226 0.224 0.230 0.223 0.228 406,000 91,788 0.2261 0.226 0.224 0.230 0.223 0.228 406,000 0.2261 0.44%
2019-12-27 0 0.225 0.225 0.228 0.225 0.228 426,000 95,978 0.2253 0.225 0.225 0.228 0.225 0.228 426,000 0.2253 0.00%
2019-12-24 0 0.225 0.225 0.228 0.225 0.225 120,000 27,000 0.2250 0.225 0.225 0.228 0.225 0.225 120,000 0.2250 0.00%
2019-12-23 0 0.225 0.225 0.229 0.224 0.232 511,593 116,490 0.2277 0.225 0.225 0.229 0.224 0.232 511,593 0.2277 -1.75%
2019-12-20 0 0.229 0.228 0.229 0.225 0.229 528,000 120,386 0.2280 0.229 0.228 0.229 0.225 0.229 528,000 0.2280 0.88%
2019-12-19 0 0.227 0.224 0.230 0.223 0.230 796,000 179,974 0.2261 0.227 0.224 0.230 0.223 0.230 796,000 0.2261 0.00%
2019-12-18 0 0.227 0.227 0.230 0.227 0.232 346,000 79,042 0.2284 0.227 0.227 0.230 0.227 0.232 346,000 0.2284 0.00%
2019-12-17 0 0.227 0.227 0.234 0.226 0.234 808,000 183,666 0.2273 0.227 0.227 0.234 0.226 0.234 808,000 0.2273 -3.40%
2019-12-16 0 0.235 0.228 0.235 0.227 0.235 552,000 126,358 0.2289 0.235 0.228 0.235 0.227 0.235 552,000 0.2289 2.17%
2019-12-13 0 0.230 0.228 0.231 0.227 0.230 482,000 110,120 0.2285 0.230 0.228 0.231 0.227 0.230 482,000 0.2285 -0.86%
2019-12-12 0 0.232 0.226 0.232 0.223 0.233 982,000 224,096 0.2282 0.232 0.226 0.232 0.223 0.233 982,000 0.2282 1.75%
2019-12-11 0 0.228 0.224 0.228 0.223 0.230 282,000 63,360 0.2247 0.228 0.224 0.228 0.223 0.230 282,000 0.2247 -0.87%
2019-12-10 0 0.230 0.227 0.232 0.227 0.238 618,000 141,034 0.2282 0.230 0.227 0.232 0.227 0.238 618,000 0.2282 0.44%
2019-12-09 0 0.229 0.229 0.237 0.224 0.238 244,000 56,692 0.2323 0.229 0.229 0.237 0.224 0.238 244,000 0.2323 -0.43%
2019-12-06 0 0.230 0.226 0.235 - - 0 0 - 0.230 0.226 0.235 - - 0 - 0.00%
2019-12-05 0 0.230 0.225 0.230 0.226 0.230 36,000 8,144 0.2262 0.230 0.225 0.230 0.226 0.230 36,000 0.2262 0.00%
2019-12-04 0 0.230 0.225 0.233 0.223 0.232 106,000 24,040 0.2268 0.230 0.225 0.233 0.223 0.232 106,000 0.2268 0.00%
2019-12-03 0 0.230 0.228 0.234 0.222 0.230 252,000 56,786 0.2253 0.230 0.228 0.234 0.222 0.230 252,000 0.2253 0.00%
2019-12-02 0 0.230 0.227 0.230 0.222 0.230 118,000 26,652 0.2259 0.230 0.227 0.230 0.222 0.230 118,000 0.2259 -1.29%
2019-11-29 0 0.233 0.220 0.233 0.221 0.233 206,000 46,138 0.2240 0.233 0.220 0.233 0.221 0.233 206,000 0.2240 2.19%
2019-11-28 0 0.228 0.222 0.229 - - 0 0 - 0.228 0.222 0.229 - - 0 - 0.00%
2019-11-27 0 0.228 0.226 0.231 0.219 0.232 172,000 39,378 0.2289 0.228 0.226 0.231 0.219 0.232 172,000 0.2289 -0.87%
2019-11-26 0 0.230 0.228 0.230 0.218 0.230 746,000 165,608 0.2220 0.230 0.228 0.230 0.218 0.230 746,000 0.2220 1.32%
2019-11-25 0 0.227 0.218 0.227 0.216 0.228 216,000 46,980 0.2175 0.227 0.218 0.227 0.216 0.228 216,000 0.2175 -0.87%
2019-11-22 0 0.229 0.225 0.229 0.218 0.229 1,640,000 362,086 0.2208 0.229 0.225 0.229 0.218 0.229 1,640,000 0.2208 3.62%
2019-11-21 0 0.221 0.221 0.236 0.220 0.224 832,000 184,004 0.2212 0.221 0.221 0.236 0.220 0.224 832,000 0.2212 -5.56%
2019-11-20 0 0.234 0.227 0.234 0.222 0.234 282,000 64,292 0.2280 0.234 0.227 0.234 0.222 0.234 282,000 0.2280 2.18%
2019-11-19 0 0.229 0.230 0.233 0.221 0.235 400,000 90,590 0.2265 0.229 0.230 0.233 0.221 0.235 400,000 0.2265 3.62%
2019-11-18 0 0.221 0.221 0.230 0.215 0.230 234,000 53,322 0.2279 0.221 0.221 0.230 0.215 0.230 234,000 0.2279 0.45%
2019-11-15 0 0.220 0.219 0.222 0.218 0.222 396,000 87,192 0.2202 0.220 0.219 0.222 0.218 0.222 396,000 0.2202 0.92%
2019-11-14 0 0.218 0.218 0.222 0.218 0.226 818,000 179,354 0.2193 0.218 0.218 0.222 0.218 0.226 818,000 0.2193 -1.80%
2019-11-13 0 0.222 0.218 0.222 0.218 0.232 1,280,000 285,806 0.2233 0.222 0.218 0.222 0.218 0.232 1,280,000 0.2233 -6.33%
2019-11-12 0 0.237 0.233 0.244 0.233 0.237 82,000 19,114 0.2331 0.237 0.233 0.244 0.233 0.237 82,000 0.2331 0.42%
2019-11-11 0 0.236 0.232 0.248 0.236 0.236 32,000 7,552 0.2360 0.236 0.232 0.248 0.236 0.236 32,000 0.2360 -1.26%
2019-11-08 0 0.239 0.239 0.246 0.239 0.241 598,000 143,838 0.2405 0.239 0.239 0.246 0.239 0.241 598,000 0.2405 -0.83%
2019-11-07 0 0.241 0.241 0.248 0.241 0.245 132,000 32,068 0.2429 0.241 0.241 0.248 0.241 0.245 132,000 0.2429 -2.03%
2019-11-06 0 0.246 0.246 0.247 0.242 0.249 502,000 122,798 0.2446 0.246 0.246 0.247 0.242 0.249 502,000 0.2446 3.36%
2019-11-05 0 0.238 0.238 0.239 0.235 0.235 66,000 15,510 0.2350 0.238 0.238 0.239 0.235 0.235 66,000 0.2350 0.42%
2019-11-04 0 0.237 0.235 0.237 0.235 0.237 260,000 61,400 0.2362 0.237 0.235 0.237 0.235 0.237 260,000 0.2362 1.72%
2019-11-01 0 0.233 0.232 0.240 0.232 0.234 400,000 93,296 0.2332 0.233 0.232 0.240 0.232 0.234 400,000 0.2332 -2.92%
2019-10-31 0 0.240 0.231 0.240 0.227 0.240 420,000 98,596 0.2348 0.240 0.231 0.240 0.227 0.240 420,000 0.2348 4.35%
2019-10-30 0 0.230 0.230 0.233 0.226 0.233 798,000 182,934 0.2292 0.230 0.230 0.233 0.226 0.233 798,000 0.2292 -0.43%
2019-10-29 0 0.231 0.234 0.239 0.228 0.235 336,000 78,258 0.2329 0.231 0.234 0.239 0.228 0.235 336,000 0.2329 -2.12%
2019-10-28 0 0.236 0.235 0.238 0.235 0.239 444,000 105,464 0.2375 0.236 0.235 0.238 0.235 0.239 444,000 0.2375 -0.84%
2019-10-25 0 0.238 0.238 0.239 0.235 0.240 308,000 73,040 0.2371 0.238 0.238 0.239 0.235 0.240 308,000 0.2371 1.28%
2019-10-24 0 0.235 0.236 0.240 0.235 0.236 680,000 159,930 0.2352 0.235 0.236 0.240 0.235 0.236 680,000 0.2352 -0.42%
2019-10-23 0 0.236 0.235 0.240 0.236 0.236 400,000 94,400 0.2360 0.236 0.235 0.240 0.236 0.236 400,000 0.2360 0.00%
2019-10-22 0 0.236 0.236 0.244 0.236 0.240 602,000 142,692 0.2370 0.236 0.236 0.244 0.236 0.240 602,000 0.2370 -0.84%
2019-10-21 0 0.238 0.238 0.243 0.236 0.239 272,000 64,522 0.2372 0.238 0.238 0.243 0.236 0.239 272,000 0.2372 -2.46%
2019-10-18 0 0.244 0.236 0.244 0.244 0.245 56,000 13,714 0.2449 0.244 0.236 0.244 0.244 0.245 56,000 0.2449 1.67%
2019-10-17 0 0.240 0.235 0.243 0.240 0.243 54,000 13,002 0.2408 0.240 0.235 0.243 0.240 0.243 54,000 0.2408 -1.23%
2019-10-16 0 0.243 0.243 0.244 0.236 0.236 28,000 6,608 0.2360 0.243 0.243 0.244 0.236 0.236 28,000 0.2360 -0.41%
2019-10-15 0 0.244 0.237 0.244 0.236 0.249 464,000 111,140 0.2395 0.244 0.237 0.244 0.236 0.249 464,000 0.2395 -0.41%
2019-10-14 0 0.245 0.237 0.245 0.240 0.249 160,000 38,842 0.2428 0.245 0.237 0.245 0.240 0.249 160,000 0.2428 2.08%
2019-10-11 0 0.240 0.238 0.242 0.228 0.243 572,000 134,828 0.2357 0.240 0.238 0.242 0.228 0.243 572,000 0.2357 2.13%
2019-10-10 0 0.235 0.235 0.241 0.235 0.248 572,000 135,740 0.2373 0.235 0.235 0.241 0.235 0.248 572,000 0.2373 -2.08%
2019-10-09 0 0.240 0.240 0.241 0.235 0.241 110,000 26,106 0.2373 0.240 0.240 0.241 0.235 0.241 110,000 0.2373 0.00%
2019-10-08 0 0.240 0.240 0.242 0.237 0.249 1,420,000 345,892 0.2436 0.240 0.240 0.242 0.237 0.249 1,420,000 0.2436 -2.04%
2019-10-04 0 0.245 0.240 0.245 0.240 0.249 498,000 120,558 0.2421 0.245 0.240 0.245 0.240 0.249 498,000 0.2421 -1.61%
2019-10-03 0 0.249 0.244 0.250 0.237 0.249 266,000 64,952 0.2442 0.249 0.244 0.250 0.237 0.249 266,000 0.2442 1.63%
2019-10-02 0 0.245 0.237 0.245 0.245 0.247 984,000 242,996 0.2469 0.245 0.237 0.245 0.245 0.247 984,000 0.2469 0.00%
2019-09-30 0 0.245 0.242 0.245 0.242 0.245 94,000 23,002 0.2447 0.245 0.242 0.245 0.242 0.245 94,000 0.2447 0.41%
2019-09-27 0 0.244 0.239 0.244 0.236 0.250 3,882,000 936,170 0.2412 0.244 0.239 0.244 0.236 0.250 3,882,000 0.2412 -0.41%
2019-09-26 0 0.245 0.244 0.245 0.244 0.249 2,512,000 615,664 0.2451 0.245 0.244 0.245 0.244 0.249 2,512,000 0.2451 -0.81%
2019-09-25 0 0.247 0.247 0.250 0.245 0.249 1,096,000 270,346 0.2467 0.247 0.247 0.250 0.245 0.249 1,096,000 0.2467 -1.20%
2019-09-24 0 0.250 0.250 0.255 0.248 0.250 1,322,000 330,432 0.2499 0.250 0.250 0.255 0.248 0.250 1,322,000 0.2499 -1.96%
2019-09-23 0 0.255 0.250 0.260 0.245 0.260 2,006,000 503,266 0.2509 0.255 0.250 0.260 0.245 0.260 2,006,000 0.2509 2.41%
2019-09-20 0 0.249 0.247 0.249 0.245 0.250 1,486,000 366,384 0.2466 0.249 0.247 0.249 0.245 0.250 1,486,000 0.2466 0.00%
2019-09-19 0 0.249 0.247 0.249 0.247 0.255 1,104,000 273,782 0.2480 0.249 0.247 0.249 0.247 0.255 1,104,000 0.2480 0.00%
2019-09-18 0 0.249 0.248 0.255 0.245 0.260 4,972,000 1,247,996 0.2510 0.249 0.248 0.255 0.245 0.260 4,972,000 0.2510 -4.23%
2019-09-17 0 0.260 0.255 0.260 0.255 0.265 676,000 175,440 0.2595 0.260 0.255 0.260 0.255 0.265 676,000 0.2595 -3.70%
2019-09-16 0 0.270 0.265 0.270 0.260 0.275 1,030,000 274,510 0.2665 0.270 0.265 0.270 0.260 0.275 1,030,000 0.2665 -1.82%
2019-09-13 0 0.275 0.270 0.275 0.260 0.275 2,954,000 794,620 0.2690 0.275 0.270 0.275 0.260 0.275 2,954,000 0.2690 5.77%
2019-09-12 0 0.260 0.255 0.260 0.248 0.265 1,022,000 261,886 0.2562 0.260 0.255 0.260 0.248 0.265 1,022,000 0.2562 4.00%
2019-09-11 0 0.250 0.249 0.255 0.242 0.260 4,984,000 1,244,372 0.2497 0.250 0.249 0.255 0.242 0.260 4,984,000 0.2497 2.04%
2019-09-10 0 0.245 0.245 0.247 0.244 0.246 992,000 243,340 0.2453 0.245 0.245 0.247 0.244 0.246 992,000 0.2453 -1.21%
2019-09-09 0 0.248 0.245 0.248 0.244 0.255 5,774,000 1,432,348 0.2481 0.248 0.245 0.248 0.244 0.255 5,774,000 0.2481 0.81%
2019-09-06 0 0.246 0.245 0.247 0.246 0.250 6,674,000 1,660,190 0.2488 0.246 0.245 0.247 0.246 0.250 6,674,000 0.2488 -5.38%
2019-09-05 0 0.260 0.255 0.260 0.255 0.265 1,662,000 429,520 0.2584 0.260 0.255 0.260 0.255 0.265 1,662,000 0.2584 -1.89%
2019-09-04 0 0.265 0.265 0.270 0.250 0.270 2,050,000 532,620 0.2598 0.265 0.265 0.270 0.250 0.270 2,050,000 0.2598 6.85%
2019-09-03 0 0.248 0.248 0.255 0.246 0.250 3,528,000 881,554 0.2499 0.248 0.248 0.255 0.246 0.250 3,528,000 0.2499 -2.75%
2019-09-02 0 0.255 0.250 0.255 0.255 0.260 2,568,000 658,560 0.2564 0.255 0.250 0.255 0.255 0.260 2,568,000 0.2564 -5.56%
2019-08-30 0 0.270 0.265 0.270 0.260 0.280 1,502,000 397,950 0.2649 0.270 0.265 0.270 0.260 0.280 1,502,000 0.2649 0.00%
2019-08-29 0 0.270 0.265 0.270 0.260 0.275 2,094,260 563,325 0.2690 0.270 0.265 0.270 0.260 0.275 2,094,260 0.2690 1.89%
2019-08-28 0 0.265 0.265 0.275 0.265 0.285 1,526,000 414,150 0.2714 0.265 0.265 0.275 0.265 0.285 1,526,000 0.2714 -5.36%
2019-08-27 0 0.280 0.280 0.290 0.260 0.320 14,532,000 4,196,880 0.2888 0.280 0.280 0.290 0.260 0.320 14,532,000 0.2888 5.66%
2019-08-26 0 0.265 0.260 0.265 0.255 0.290 12,968,000 3,434,890 0.2649 0.265 0.260 0.265 0.255 0.290 12,968,000 0.2649 -11.67%
2019-08-23 0 0.300 0.300 0.305 0.290 0.355 34,104,000 11,124,970 0.3262 0.300 0.300 0.305 0.290 0.355 34,104,000 0.3262 1.69%
2019-08-22 0 0.295 0.295 0.300 0.220 0.305 36,738,000 9,526,050 0.2593 0.295 0.295 0.300 0.220 0.305 36,738,000 0.2593 38.50%
2019-08-21 0 0.213 0.213 0.214 0.207 0.214 1,522,000 324,342 0.2131 0.213 0.213 0.214 0.207 0.214 1,522,000 0.2131 1.43%
2019-08-20 0 0.210 0.209 0.212 0.208 0.215 1,078,000 228,130 0.2116 0.210 0.209 0.212 0.208 0.215 1,078,000 0.2116 -1.87%
2019-08-19 0 0.214 0.214 0.218 0.209 0.225 4,308,000 927,316 0.2153 0.214 0.214 0.218 0.209 0.225 4,308,000 0.2153 0.94%
2019-08-16 0 0.212 0.212 0.218 0.210 0.218 1,800,000 384,206 0.2134 0.212 0.212 0.218 0.210 0.218 1,800,000 0.2134 -0.93%
2019-08-15 0 0.214 0.214 0.216 0.206 0.219 1,884,000 402,486 0.2136 0.214 0.214 0.216 0.206 0.219 1,884,000 0.2136 -1.83%
2019-08-14 0 0.218 0.218 0.222 0.218 0.225 590,000 131,130 0.2223 0.218 0.218 0.222 0.218 0.225 590,000 0.2223 -0.46%
2019-08-13 0 0.219 0.219 0.225 0.216 0.226 1,620,000 358,700 0.2214 0.219 0.219 0.225 0.216 0.226 1,620,000 0.2214 -5.60%
2019-08-12 0 0.232 0.231 0.234 0.230 0.235 1,842,000 428,470 0.2326 0.232 0.231 0.234 0.230 0.235 1,842,000 0.2326 -3.33%
2019-08-09 0 0.240 0.235 0.240 0.240 0.240 160,000 38,400 0.2400 0.240 0.235 0.240 0.240 0.240 160,000 0.2400 0.00%
2019-08-08 0 0.240 0.238 0.240 0.228 0.244 1,506,000 354,820 0.2356 0.240 0.238 0.240 0.228 0.244 1,506,000 0.2356 0.00%
2019-08-07 0 0.240 0.238 0.240 0.235 0.244 3,882,000 934,110 0.2406 0.240 0.238 0.240 0.235 0.244 3,882,000 0.2406 0.00%
2019-08-06 0 0.240 0.239 0.243 0.233 0.240 1,820,000 434,710 0.2389 0.240 0.239 0.243 0.233 0.240 1,820,000 0.2389 -4.00%
2019-08-05 0 0.250 0.249 0.250 0.245 0.275 5,138,000 1,309,488 0.2549 0.250 0.249 0.250 0.245 0.275 5,138,000 0.2549 -12.28%
2019-08-02 0 0.285 0.275 0.285 0.275 0.285 3,200,000 894,990 0.2797 0.285 0.275 0.285 0.275 0.285 3,200,000 0.2797 -3.39%
2019-08-01 0 0.295 0.290 0.295 0.285 0.295 168,000 49,150 0.2926 0.295 0.290 0.295 0.285 0.295 168,000 0.2926 0.00%
2019-07-31 0 0.295 0.290 0.295 0.295 0.300 312,000 92,640 0.2969 0.295 0.290 0.295 0.295 0.300 312,000 0.2969 -1.67%
2019-07-30 0 0.300 0.300 0.305 0.295 0.305 404,000 122,060 0.3021 0.300 0.300 0.305 0.295 0.305 404,000 0.3021 0.00%
2019-07-29 0 0.300 0.300 0.305 0.300 0.310 2,676,000 812,940 0.3038 0.300 0.300 0.305 0.300 0.310 2,676,000 0.3038 -3.23%
2019-07-26 0 0.310 0.305 0.310 0.305 0.310 480,000 148,350 0.3091 0.310 0.305 0.310 0.305 0.310 480,000 0.3091 0.00%
2019-07-25 0 0.310 0.305 0.315 0.305 0.310 562,000 173,700 0.3091 0.310 0.305 0.315 0.305 0.310 562,000 0.3091 1.64%
2019-07-24 0 0.305 0.305 0.310 0.305 0.315 702,000 218,660 0.3115 0.305 0.305 0.310 0.305 0.315 702,000 0.3115 -4.69%
2019-07-23 0 0.320 0.310 0.320 0.305 0.320 384,000 120,220 0.3131 0.320 0.310 0.320 0.305 0.320 384,000 0.3131 4.92%
2019-07-22 0 0.305 0.305 0.315 0.305 0.305 150,000 45,750 0.3050 0.305 0.305 0.315 0.305 0.305 150,000 0.3050 0.00%
2019-07-19 0 0.305 0.310 0.315 0.305 0.320 1,760,000 545,150 0.3097 0.305 0.310 0.315 0.305 0.320 1,760,000 0.3097 -3.17%
2019-07-18 0 0.315 0.315 0.320 0.310 0.330 2,064,000 657,980 0.3188 0.315 0.315 0.320 0.310 0.330 2,064,000 0.3188 0.00%
2019-07-17 0 0.315 0.310 0.315 0.315 0.325 646,000 203,690 0.3153 0.315 0.310 0.315 0.315 0.325 646,000 0.3153 1.61%
2019-07-16 0 0.310 0.310 0.315 0.310 0.315 1,006,000 316,810 0.3149 0.310 0.310 0.315 0.310 0.315 1,006,000 0.3149 -1.59%
2019-07-15 0 0.315 0.310 0.315 0.315 0.330 2,200,000 700,870 0.3186 0.315 0.310 0.315 0.315 0.330 2,200,000 0.3186 -4.55%
2019-07-12 0 0.330 0.330 0.335 0.330 0.335 260,000 86,500 0.3327 0.330 0.330 0.335 0.330 0.335 260,000 0.3327 -1.49%
2019-07-11 0 0.335 0.330 0.340 0.330 0.340 372,000 123,460 0.3319 0.335 0.330 0.340 0.330 0.340 372,000 0.3319 1.52%
2019-07-10 0 0.330 0.325 0.330 0.320 0.340 690,000 226,230 0.3279 0.330 0.325 0.330 0.320 0.340 690,000 0.3279 1.54%
2019-07-09 0 0.325 0.325 0.330 0.325 0.330 248,000 80,840 0.3260 0.325 0.325 0.330 0.325 0.330 248,000 0.3260 -1.52%
2019-07-08 0 0.330 0.325 0.335 0.330 0.345 672,000 224,770 0.3345 0.330 0.325 0.335 0.330 0.345 672,000 0.3345 -1.49%
2019-07-05 0 0.335 0.325 0.345 0.330 0.335 1,270,000 424,700 0.3344 0.335 0.325 0.345 0.330 0.335 1,270,000 0.3344 -1.47%
2019-07-04 0 0.340 0.335 0.340 0.340 0.345 124,000 42,220 0.3405 0.340 0.335 0.340 0.340 0.345 124,000 0.3405 0.00%
2019-07-03 0 0.340 0.335 0.345 0.340 0.345 2,050,000 704,050 0.3434 0.340 0.335 0.345 0.340 0.345 2,050,000 0.3434 -1.45%
2019-07-02 0 0.345 0.340 0.350 0.335 0.345 1,710,000 585,060 0.3421 0.345 0.340 0.350 0.335 0.345 1,710,000 0.3421 1.47%
2019-06-28 0 0.340 0.335 0.340 0.330 0.345 2,516,000 854,180 0.3395 0.340 0.335 0.340 0.330 0.345 2,516,000 0.3395 1.49%
2019-06-27 0 0.335 0.335 0.340 0.325 0.340 1,242,000 416,350 0.3352 0.335 0.335 0.340 0.325 0.340 1,242,000 0.3352 3.08%
2019-06-26 0 0.325 0.325 0.330 0.320 0.330 570,000 185,560 0.3255 0.325 0.325 0.330 0.320 0.330 570,000 0.3255 -1.52%
2019-06-25 0 0.330 0.330 0.335 0.315 0.335 2,084,000 680,260 0.3264 0.330 0.330 0.335 0.315 0.335 2,084,000 0.3264 3.13%
2019-06-24 0 0.320 0.315 0.325 0.310 0.320 1,380,000 432,320 0.3133 0.320 0.315 0.325 0.310 0.320 1,380,000 0.3133 3.23%
2019-06-21 0 0.310 0.305 0.310 0.305 0.325 2,342,000 718,770 0.3069 0.310 0.305 0.310 0.305 0.325 2,342,000 0.3069 -3.12%
2019-06-20 0 0.320 0.320 0.330 0.320 0.320 12,000 3,840 0.3200 0.320 0.320 0.330 0.320 0.320 12,000 0.3200 0.00%
2019-06-19 0 0.320 0.315 0.320 0.310 0.335 924,000 294,310 0.3185 0.320 0.315 0.320 0.310 0.335 924,000 0.3185 3.23%
2019-06-18 0 0.310 0.300 0.310 0.300 0.315 2,798,000 860,990 0.3077 0.310 0.300 0.310 0.300 0.315 2,798,000 0.3077 -1.59%
2019-06-17 0 0.315 0.305 0.315 0.305 0.315 374,000 115,280 0.3082 0.315 0.305 0.315 0.305 0.315 374,000 0.3082 1.61%
2019-06-14 0 0.310 0.305 0.315 0.305 0.315 328,000 100,450 0.3063 0.310 0.305 0.315 0.305 0.315 328,000 0.3063 0.00%
2019-06-13 0 0.310 0.310 0.320 0.305 0.320 1,350,000 425,260 0.3150 0.310 0.310 0.320 0.305 0.320 1,350,000 0.3150 -3.12%
2019-06-12 0 0.320 0.320 0.330 0.315 0.330 354,000 114,660 0.3239 0.320 0.320 0.330 0.315 0.330 354,000 0.3239 -1.54%
2019-06-11 0 0.325 0.325 0.330 0.325 0.355 2,936,000 1,027,950 0.3501 0.325 0.325 0.330 0.325 0.355 2,936,000 0.3501 -4.41%
2019-06-10 0 0.340 0.325 0.340 0.320 0.340 578,000 190,760 0.3300 0.340 0.325 0.340 0.320 0.340 578,000 0.3300 7.94%
2019-06-06 0 0.315 0.305 0.315 0.295 0.315 1,830,000 554,170 0.3028 0.315 0.305 0.315 0.295 0.315 1,830,000 0.3028 3.28%
2019-06-05 0 0.305 0.300 0.305 0.300 0.305 1,016,000 305,210 0.3004 0.305 0.300 0.305 0.300 0.305 1,016,000 0.3004 1.67%
2019-06-04 0 0.300 0.295 0.300 0.300 0.315 2,856,000 861,470 0.3016 0.300 0.295 0.300 0.300 0.315 2,856,000 0.3016 -1.64%
2019-06-03 0 0.305 0.305 0.315 0.305 0.310 304,000 94,150 0.3097 0.305 0.305 0.315 0.305 0.310 304,000 0.3097 -3.17%
2019-05-31 0 0.315 0.310 0.315 0.305 0.315 552,000 172,880 0.3132 0.315 0.310 0.315 0.305 0.315 552,000 0.3132 0.00%
2019-05-30 0 0.315 0.305 0.315 0.305 0.315 1,244,000 385,690 0.3100 0.315 0.305 0.315 0.305 0.315 1,244,000 0.3100 0.00%
2019-05-29 0 0.315 0.305 0.315 0.310 0.320 274,000 85,940 0.3136 0.315 0.305 0.315 0.310 0.320 274,000 0.3136 0.00%
2019-05-28 0 0.315 0.310 0.315 0.310 0.315 1,266,000 396,630 0.3133 0.315 0.310 0.315 0.310 0.315 1,266,000 0.3133 0.00%
2019-05-27 0 0.315 0.310 0.320 0.310 0.320 726,000 228,840 0.3152 0.315 0.310 0.320 0.310 0.320 726,000 0.3152 -1.56%
2019-05-24 0 0.320 0.315 0.320 0.315 0.330 630,000 202,140 0.3209 0.320 0.315 0.320 0.315 0.330 630,000 0.3209 -1.54%
2019-05-23 0 0.325 0.320 0.325 0.320 0.325 1,189,503 382,170 0.3213 0.325 0.320 0.325 0.320 0.325 1,189,503 0.3213 -1.52%
2019-05-22 0 0.330 0.325 0.330 0.325 0.330 2,268,000 747,600 0.3296 0.330 0.325 0.330 0.325 0.330 2,268,000 0.3296 -1.49%
2019-05-21 0 0.335 0.330 0.335 0.330 0.335 1,264,000 418,880 0.3314 0.335 0.330 0.335 0.330 0.335 1,264,000 0.3314 -1.47%
2019-05-20 0 0.340 0.330 0.340 0.330 0.340 1,438,000 479,350 0.3333 0.340 0.330 0.340 0.330 0.340 1,438,000 0.3333 -1.45%
2019-05-17 0 0.345 0.340 0.345 0.340 0.350 616,000 211,540 0.3434 0.345 0.340 0.345 0.340 0.350 616,000 0.3434 -1.43%
2019-05-16 0 0.350 0.345 0.350 0.340 0.355 224,000 77,960 0.3480 0.350 0.345 0.350 0.340 0.355 224,000 0.3480 0.00%
2019-05-15 0 0.350 0.345 0.350 0.335 0.355 822,000 286,800 0.3489 0.350 0.345 0.350 0.335 0.355 822,000 0.3489 0.00%
2019-05-14 0 0.350 0.335 0.350 0.335 0.350 956,000 324,890 0.3398 0.350 0.335 0.350 0.335 0.350 956,000 0.3398 1.45%
2019-05-10 0 0.345 0.340 0.345 0.340 0.345 446,000 152,660 0.3423 0.345 0.340 0.345 0.340 0.345 446,000 0.3423 0.00%
2019-05-09 0 0.345 0.340 0.345 0.335 0.345 5,634,000 1,926,180 0.3419 0.345 0.340 0.345 0.335 0.345 5,634,000 0.3419 -2.82%
2019-05-08 0 0.355 0.345 0.355 0.345 0.370 2,318,000 822,880 0.3550 0.355 0.345 0.355 0.345 0.370 2,318,000 0.3550 -4.05%
2019-05-07 0 0.370 0.360 0.370 0.365 0.370 42,000 15,430 0.3674 0.370 0.360 0.370 0.365 0.370 42,000 0.3674 0.00%
2019-05-06 0 0.370 0.360 0.370 0.360 0.380 3,066,000 1,121,010 0.3656 0.370 0.360 0.370 0.360 0.380 3,066,000 0.3656 -5.13%
2019-05-03 0 0.390 0.385 0.390 0.380 0.395 2,068,000 799,460 0.3866 0.390 0.385 0.390 0.380 0.395 2,068,000 0.3866 2.63%
2019-05-02 0 0.380 0.370 0.380 0.375 0.380 432,000 162,180 0.3754 0.380 0.370 0.380 0.375 0.380 432,000 0.3754 0.00%
2019-04-30 0 0.380 0.370 0.380 0.375 0.380 300,000 112,950 0.3765 0.380 0.370 0.380 0.375 0.380 300,000 0.3765 1.33%
2019-04-29 0 0.375 0.370 0.375 0.365 0.380 710,000 264,110 0.3720 0.375 0.370 0.375 0.365 0.380 710,000 0.3720 0.00%
2019-04-26 0 0.375 0.370 0.375 0.370 0.380 1,210,000 452,010 0.3736 0.375 0.370 0.375 0.370 0.380 1,210,000 0.3736 -1.32%
2019-04-25 0 0.380 0.375 0.380 0.375 0.390 1,294,000 487,590 0.3768 0.380 0.375 0.380 0.375 0.390 1,294,000 0.3768 -2.56%
2019-04-24 0 0.390 0.380 0.390 0.380 0.400 1,032,000 397,600 0.3853 0.390 0.380 0.390 0.380 0.400 1,032,000 0.3853 -1.27%
2019-04-23 0 0.395 0.390 0.395 0.390 0.405 2,138,000 838,750 0.3923 0.395 0.390 0.395 0.390 0.405 2,138,000 0.3923 -2.47%
2019-04-18 0 0.405 0.395 0.405 0.375 0.415 8,602,000 3,452,870 0.4014 0.405 0.395 0.405 0.375 0.415 8,602,000 0.4014 5.19%
2019-04-17 0 0.385 0.375 0.385 0.375 0.385 1,842,000 701,370 0.3808 0.385 0.375 0.385 0.375 0.385 1,842,000 0.3808 1.32%
2019-04-16 0 0.380 0.380 0.385 0.370 0.395 1,766,000 668,760 0.3787 0.380 0.380 0.385 0.370 0.395 1,766,000 0.3787 0.00%
2019-04-15 0 0.380 0.375 0.380 0.375 0.385 1,724,000 654,340 0.3795 0.380 0.375 0.380 0.375 0.385 1,724,000 0.3795 1.33%
2019-04-12 0 0.375 0.370 0.375 0.365 0.380 3,152,000 1,171,380 0.3716 0.375 0.370 0.375 0.365 0.380 3,152,000 0.3716 -2.60%
2019-04-11 0 0.385 0.380 0.385 0.375 0.385 2,418,000 914,340 0.3781 0.385 0.380 0.385 0.375 0.385 2,418,000 0.3781 -1.28%
2019-04-10 0 0.390 0.385 0.390 0.385 0.395 620,000 238,910 0.3853 0.390 0.385 0.390 0.385 0.395 620,000 0.3853 0.00%
2019-04-09 0 0.390 0.390 0.395 0.390 0.395 1,528,000 595,930 0.3900 0.390 0.390 0.395 0.390 0.395 1,528,000 0.3900 0.00%
2019-04-08 0 0.390 0.385 0.395 0.385 0.395 1,876,000 729,600 0.3889 0.390 0.385 0.395 0.385 0.395 1,876,000 0.3889 -1.27%
2019-04-04 0 0.395 0.390 0.395 0.380 0.400 4,438,000 1,735,490 0.3911 0.395 0.390 0.395 0.380 0.400 4,438,000 0.3911 -1.25%
2019-04-03 0 0.400 0.400 0.405 0.400 0.410 3,278,000 1,320,820 0.4029 0.400 0.400 0.405 0.400 0.410 3,278,000 0.4029 -2.44%
2019-04-02 0 0.410 0.405 0.410 0.405 0.415 2,398,000 985,460 0.4110 0.410 0.405 0.410 0.405 0.415 2,398,000 0.4110 0.00%
2019-04-01 0 0.410 0.405 0.410 0.405 0.415 3,650,000 1,482,620 0.4062 0.410 0.405 0.410 0.405 0.415 3,650,000 0.4062 1.23%
2019-03-29 0 0.405 0.405 0.410 0.405 0.420 2,794,000 1,146,760 0.4104 0.405 0.405 0.410 0.405 0.420 2,794,000 0.4104 -3.57%
2019-03-28 0 0.420 0.420 0.425 0.415 0.430 2,830,000 1,190,270 0.4206 0.420 0.420 0.425 0.415 0.430 2,830,000 0.4206 1.20%
2019-03-27 0 0.415 0.415 0.420 0.410 0.435 3,454,000 1,458,810 0.4224 0.415 0.415 0.420 0.410 0.435 3,454,000 0.4224 -1.19%
2019-03-26 0 0.420 0.415 0.420 0.410 0.425 1,126,000 470,230 0.4176 0.420 0.415 0.420 0.410 0.425 1,126,000 0.4176 1.20%
2019-03-25 0 0.415 0.415 0.420 0.410 0.420 734,000 304,490 0.4148 0.415 0.415 0.420 0.410 0.420 734,000 0.4148 0.00%
2019-03-22 0 0.415 0.415 0.420 0.410 0.425 1,348,000 562,190 0.4171 0.415 0.415 0.420 0.410 0.425 1,348,000 0.4171 0.00%
2019-03-21 0 0.415 0.410 0.420 0.410 0.430 3,552,000 1,498,580 0.4219 0.415 0.410 0.420 0.410 0.430 3,552,000 0.4219 1.22%
2019-03-20 0 0.410 0.410 0.415 0.400 0.425 2,802,000 1,152,620 0.4114 0.410 0.410 0.415 0.400 0.425 2,802,000 0.4114 0.00%
2019-03-19 0 0.410 0.405 0.410 0.410 0.425 1,448,000 598,270 0.4132 0.410 0.405 0.410 0.410 0.425 1,448,000 0.4132 -3.53%
2019-03-18 0 0.425 0.420 0.425 0.420 0.435 2,466,000 1,043,630 0.4232 0.425 0.420 0.425 0.420 0.435 2,466,000 0.4232 0.00%
2019-03-15 0 0.425 0.425 0.430 0.420 0.450 4,972,000 2,161,090 0.4347 0.425 0.425 0.430 0.420 0.450 4,972,000 0.4347 -3.41%
2019-03-14 0 0.440 0.430 0.435 0.415 0.445 11,636,000 5,050,250 0.4340 0.440 0.430 0.435 0.415 0.445 11,636,000 0.4340 4.76%
2019-03-13 0 0.420 0.415 0.425 0.390 0.420 5,492,000 2,247,250 0.4092 0.420 0.415 0.425 0.390 0.420 5,492,000 0.4092 6.33%
2019-03-12 0 0.395 0.395 0.400 0.395 0.410 2,254,000 905,770 0.4019 0.395 0.395 0.400 0.395 0.410 2,254,000 0.4019 0.00%
2019-03-11 0 0.395 0.390 0.400 0.390 0.405 2,290,000 907,650 0.3964 0.395 0.390 0.400 0.390 0.405 2,290,000 0.3964 -1.25%
2019-03-08 0 0.400 0.395 0.400 0.395 0.410 6,868,000 2,746,810 0.3999 0.400 0.395 0.400 0.395 0.410 6,868,000 0.3999 -2.44%
2019-03-07 0 0.410 0.410 0.415 0.405 0.440 31,140,000 13,298,860 0.4271 0.410 0.410 0.415 0.405 0.440 31,140,000 0.4271 -1.20%
2019-03-06 0 0.415 0.410 0.415 0.375 0.420 16,222,000 6,535,480 0.4029 0.415 0.410 0.415 0.375 0.420 16,222,000 0.4029 9.21%
2019-03-05 0 0.380 0.375 0.380 0.370 0.385 3,368,000 1,274,760 0.3785 0.380 0.375 0.380 0.370 0.385 3,368,000 0.3785 0.00%
2019-03-04 0 0.380 0.375 0.380 0.370 0.380 3,522,000 1,318,870 0.3745 0.380 0.375 0.380 0.370 0.380 3,522,000 0.3745 1.33%
2019-03-01 0 0.375 0.370 0.375 0.365 0.375 4,188,000 1,550,880 0.3703 0.375 0.370 0.375 0.365 0.375 4,188,000 0.3703 1.35%
2019-02-28 0 0.370 0.365 0.370 0.365 0.390 5,750,000 2,161,420 0.3759 0.370 0.365 0.370 0.365 0.390 5,750,000 0.3759 -1.33%
2019-02-27 0 0.375 0.370 0.375 0.370 0.425 17,478,000 6,908,520 0.3953 0.375 0.370 0.375 0.370 0.425 17,478,000 0.3953 -7.41%
2019-02-26 0 0.405 0.400 0.405 0.370 0.435 70,242,000 28,134,310 0.4005 0.405 0.400 0.405 0.370 0.435 70,242,000 0.4005 15.71%
2019-02-25 0 0.350 0.340 0.350 0.340 0.360 8,466,000 2,937,010 0.3469 0.350 0.340 0.350 0.340 0.360 8,466,000 0.3469 2.94%
2019-02-22 0 0.340 0.335 0.340 0.335 0.340 4,486,000 1,509,290 0.3364 0.340 0.335 0.340 0.335 0.340 4,486,000 0.3364 -1.45%
2019-02-21 0 0.345 0.335 0.345 0.335 0.355 5,808,000 2,015,530 0.3470 0.345 0.335 0.345 0.335 0.355 5,808,000 0.3470 1.47%
2019-02-20 0 0.340 0.335 0.340 0.335 0.345 1,308,000 443,630 0.3392 0.340 0.335 0.340 0.335 0.345 1,308,000 0.3392 0.00%
2019-02-19 0 0.340 0.340 0.345 0.340 0.350 910,000 312,110 0.3430 0.340 0.340 0.345 0.340 0.350 910,000 0.3430 -4.23%
2019-02-18 0 0.355 0.345 0.355 0.340 0.355 702,000 243,980 0.3475 0.355 0.345 0.355 0.340 0.355 702,000 0.3475 -1.39%
2019-02-15 0 0.360 0.355 0.360 0.350 0.370 778,000 279,210 0.3589 0.360 0.355 0.360 0.350 0.370 778,000 0.3589 -2.70%
2019-02-14 0 0.370 0.370 0.375 0.335 0.385 4,886,000 1,819,130 0.3723 0.370 0.370 0.375 0.335 0.385 4,886,000 0.3723 4.23%
2019-02-13 0 0.355 0.350 0.355 0.320 0.370 2,802,000 961,230 0.3431 0.355 0.350 0.355 0.320 0.370 2,802,000 0.3431 9.23%
2019-02-12 0 0.325 0.325 0.335 0.325 0.330 894,000 292,260 0.3269 0.325 0.325 0.335 0.325 0.330 894,000 0.3269 -1.52%
2019-02-11 0 0.330 0.330 0.335 0.325 0.340 1,806,000 597,420 0.3308 0.330 0.330 0.335 0.325 0.340 1,806,000 0.3308 -1.49%
2019-02-08 0 0.335 0.335 0.340 0.335 0.350 748,000 254,900 0.3408 0.335 0.335 0.340 0.335 0.350 748,000 0.3408 -4.29%
2019-02-04 0 0.350 0.350 0.355 0.340 0.350 820,000 283,430 0.3456 0.350 0.350 0.355 0.340 0.350 820,000 0.3456 1.45%
2019-02-01 0 0.345 0.340 0.345 0.330 0.345 506,000 171,090 0.3381 0.345 0.340 0.345 0.330 0.345 506,000 0.3381 1.47%
2019-01-31 0 0.340 0.335 0.340 0.335 0.340 636,000 213,970 0.3364 0.340 0.335 0.340 0.335 0.340 636,000 0.3364 0.00%
2019-01-30 0 0.340 0.335 0.340 0.330 0.340 802,000 268,550 0.3349 0.340 0.335 0.340 0.330 0.340 802,000 0.3349 1.49%
2019-01-29 0 0.335 0.335 0.340 0.335 0.340 712,000 238,920 0.3356 0.335 0.335 0.340 0.335 0.340 712,000 0.3356 -2.90%
2019-01-28 0 0.345 0.345 0.350 0.330 0.350 1,632,000 567,550 0.3478 0.345 0.345 0.350 0.330 0.350 1,632,000 0.3478 2.99%
2019-01-25 0 0.335 0.335 0.340 0.330 0.335 634,000 212,130 0.3346 0.335 0.335 0.340 0.330 0.335 634,000 0.3346 0.00%
2019-01-24 0 0.335 0.335 0.340 0.335 0.340 192,000 64,370 0.3353 0.335 0.335 0.340 0.335 0.340 192,000 0.3353 -1.47%
2019-01-23 0 0.340 0.335 0.340 0.330 0.340 1,116,000 374,670 0.3357 0.340 0.335 0.340 0.330 0.340 1,116,000 0.3357 0.00%
2019-01-22 0 0.340 0.340 0.345 0.340 0.345 298,000 101,340 0.3401 0.340 0.340 0.345 0.340 0.345 298,000 0.3401 -1.45%
2019-01-21 0 0.345 0.340 0.345 0.335 0.345 846,000 285,970 0.3380 0.345 0.340 0.345 0.335 0.345 846,000 0.3380 2.99%
2019-01-18 0 0.335 0.335 0.340 0.330 0.340 578,000 192,600 0.3332 0.335 0.335 0.340 0.330 0.340 578,000 0.3332 3.08%
2019-01-17 0 0.325 0.325 0.330 0.325 0.340 518,000 171,930 0.3319 0.325 0.325 0.330 0.325 0.340 518,000 0.3319 0.00%
2019-01-16 0 0.325 0.325 0.330 0.325 0.330 496,000 162,270 0.3272 0.325 0.325 0.330 0.325 0.330 496,000 0.3272 -2.99%
2019-01-15 0 0.335 0.335 0.340 0.330 0.340 422,000 140,950 0.3340 0.335 0.335 0.340 0.330 0.340 422,000 0.3340 3.08%
2019-01-14 0 0.325 0.325 0.335 0.325 0.335 444,000 146,840 0.3307 0.325 0.325 0.335 0.325 0.335 444,000 0.3307 -1.52%
2019-01-11 0 0.330 0.325 0.335 0.325 0.350 1,162,000 397,890 0.3424 0.330 0.325 0.335 0.325 0.350 1,162,000 0.3424 1.54%
2019-01-10 0 0.325 0.320 0.330 - - 0 0 - 0.325 0.320 0.330 - - 0 - 0.00%
2019-01-09 0 0.325 0.325 0.330 0.315 0.335 464,000 150,510 0.3244 0.325 0.325 0.330 0.315 0.335 464,000 0.3244 3.17%
2019-01-08 0 0.315 0.315 0.325 0.315 0.320 320,000 101,800 0.3181 0.315 0.315 0.325 0.315 0.320 320,000 0.3181 -1.56%
2019-01-07 0 0.320 0.310 0.325 0.310 0.320 258,000 81,440 0.3157 0.320 0.310 0.325 0.310 0.320 258,000 0.3157 1.59%
2019-01-04 0 0.315 0.305 0.315 0.305 0.315 512,000 159,350 0.3112 0.315 0.305 0.315 0.305 0.315 512,000 0.3112 -1.56%
2019-01-03 0 0.320 0.315 0.325 0.310 0.330 666,000 213,110 0.3200 0.320 0.315 0.325 0.310 0.330 666,000 0.3200 -1.54%
2019-01-02 0 0.325 0.325 0.330 0.325 0.330 104,000 34,010 0.3270 0.325 0.325 0.330 0.325 0.330 104,000 0.3270 -4.41%
2018-12-31 0 0.340 0.335 0.340 0.325 0.345 1,162,000 391,350 0.3368 0.340 0.335 0.340 0.325 0.345 1,162,000 0.3368 3.03%
2018-12-28 0 0.330 0.330 0.335 0.320 0.335 38,000 12,440 0.3274 0.330 0.330 0.335 0.320 0.335 38,000 0.3274 4.76%
2018-12-27 0 0.315 0.315 0.335 0.315 0.335 1,070,000 342,420 0.3200 0.315 0.315 0.335 0.315 0.335 1,070,000 0.3200 -1.56%
2018-12-24 0 0.320 0.320 0.330 0.320 0.330 62,000 19,860 0.3203 0.320 0.320 0.330 0.320 0.330 62,000 0.3203 -1.54%
2018-12-21 0 0.325 0.315 0.330 0.310 0.325 514,000 161,330 0.3139 0.325 0.315 0.330 0.310 0.325 514,000 0.3139 1.56%
2018-12-20 0 0.320 0.310 0.320 0.315 0.320 628,000 198,160 0.3155 0.320 0.310 0.320 0.315 0.320 628,000 0.3155 1.59%
2018-12-19 0 0.315 0.310 0.320 0.310 0.315 74,000 23,300 0.3149 0.315 0.310 0.320 0.310 0.315 74,000 0.3149 0.00%
2018-12-18 0 0.315 0.315 0.325 0.310 0.315 314,000 98,880 0.3149 0.315 0.315 0.325 0.310 0.315 314,000 0.3149 0.00%
2018-12-17 0 0.315 0.315 0.325 0.315 0.330 1,066,000 340,600 0.3195 0.315 0.315 0.325 0.315 0.330 1,066,000 0.3195 -3.08%
2018-12-14 0 0.325 0.320 0.335 0.325 0.335 302,000 98,170 0.3251 0.325 0.320 0.335 0.325 0.335 302,000 0.3251 0.00%
2018-12-13 0 0.325 0.325 0.335 0.325 0.335 168,000 55,750 0.3318 0.325 0.325 0.335 0.325 0.335 168,000 0.3318 0.00%
2018-12-12 0 0.325 0.320 0.330 0.320 0.330 1,102,000 353,340 0.3206 0.325 0.320 0.330 0.320 0.330 1,102,000 0.3206 -1.52%
2018-12-11 0 0.330 0.320 0.330 0.315 0.330 3,404,000 1,095,850 0.3219 0.330 0.320 0.330 0.315 0.330 3,404,000 0.3219 0.00%
2018-12-10 0 0.330 0.330 0.340 0.325 0.340 526,000 175,690 0.3340 0.330 0.330 0.340 0.325 0.340 526,000 0.3340 -4.35%
2018-12-07 0 0.345 0.345 0.350 0.340 0.350 614,000 213,250 0.3473 0.345 0.345 0.350 0.340 0.350 614,000 0.3473 -2.82%
2018-12-06 0 0.355 0.345 0.355 0.340 0.360 638,000 222,400 0.3486 0.355 0.345 0.355 0.340 0.360 638,000 0.3486 -1.39%
2018-12-05 0 0.360 0.355 0.365 0.360 0.370 288,000 104,410 0.3625 0.360 0.355 0.365 0.360 0.370 288,000 0.3625 -2.70%
2018-12-04 0 0.370 0.360 0.370 0.360 0.370 130,000 47,360 0.3643 0.370 0.360 0.370 0.360 0.370 130,000 0.3643 0.00%
2018-12-03 0 0.370 0.365 0.375 0.365 0.380 672,000 248,450 0.3697 0.370 0.365 0.375 0.365 0.380 672,000 0.3697 -2.63%
2018-11-30 0 0.380 0.365 0.380 0.360 0.380 1,864,000 682,470 0.3661 0.380 0.365 0.380 0.360 0.380 1,864,000 0.3661 4.11%
2018-11-29 0 0.365 0.360 0.365 0.360 0.370 174,000 63,520 0.3651 0.365 0.360 0.365 0.360 0.370 174,000 0.3651 0.00%
2018-11-28 0 0.365 0.360 0.370 0.365 0.370 328,000 120,740 0.3681 0.365 0.360 0.370 0.365 0.370 328,000 0.3681 -1.35%
2018-11-27 0 0.370 0.365 0.370 0.360 0.370 266,000 97,000 0.3647 0.370 0.365 0.370 0.360 0.370 266,000 0.3647 0.00%
2018-11-26 0 0.370 0.365 0.375 0.365 0.385 586,000 216,210 0.3690 0.370 0.365 0.375 0.365 0.385 586,000 0.3690 0.00%
2018-11-23 0 0.370 0.365 0.370 0.365 0.375 936,000 345,960 0.3696 0.370 0.365 0.370 0.365 0.375 936,000 0.3696 -1.33%
2018-11-22 0 0.375 0.375 0.390 0.375 0.390 196,000 74,370 0.3794 0.375 0.375 0.390 0.375 0.390 196,000 0.3794 -1.32%
2018-11-21 0 0.380 0.375 0.380 0.375 0.380 124,000 46,610 0.3759 0.380 0.375 0.380 0.375 0.380 124,000 0.3759 -1.30%
2018-11-20 0 0.385 0.370 0.385 0.375 0.385 458,000 173,960 0.3798 0.385 0.370 0.385 0.375 0.385 458,000 0.3798 0.00%
2018-11-19 0 0.385 0.375 0.390 0.380 0.385 408,000 155,070 0.3801 0.385 0.375 0.390 0.380 0.385 408,000 0.3801 -1.28%
2018-11-16 0 0.390 0.385 0.395 0.380 0.400 810,577 315,116 0.3888 0.390 0.385 0.395 0.380 0.400 810,577 0.3888 0.00%
2018-11-15 0 0.390 0.385 0.390 0.375 0.395 334,000 128,240 0.3840 0.390 0.385 0.390 0.375 0.395 334,000 0.3840 1.30%
2018-11-14 0 0.385 0.375 0.385 0.380 0.385 54,000 20,540 0.3804 0.385 0.375 0.385 0.380 0.385 54,000 0.3804 2.67%
2018-11-13 0 0.375 0.375 0.385 0.360 0.395 2,330,000 867,260 0.3722 0.375 0.375 0.385 0.360 0.395 2,330,000 0.3722 -1.32%
2018-11-12 0 0.380 0.380 0.390 0.380 0.395 652,000 251,060 0.3851 0.380 0.380 0.390 0.380 0.395 652,000 0.3851 -2.56%
2018-11-09 0 0.390 0.380 0.390 0.380 0.400 786,000 302,680 0.3851 0.390 0.380 0.390 0.380 0.400 786,000 0.3851 -1.27%
2018-11-08 0 0.395 0.390 0.395 0.380 0.405 1,584,000 625,230 0.3947 0.395 0.390 0.395 0.380 0.405 1,584,000 0.3947 0.00%
2018-11-07 0 0.395 0.390 0.400 0.380 0.410 3,234,000 1,272,570 0.3935 0.395 0.390 0.400 0.380 0.410 3,234,000 0.3935 5.33%
2018-11-06 0 0.375 0.370 0.375 0.355 0.380 1,478,000 550,460 0.3724 0.375 0.370 0.375 0.355 0.380 1,478,000 0.3724 4.17%
2018-11-05 0 0.360 0.355 0.360 0.345 0.360 1,506,000 530,210 0.3521 0.360 0.355 0.360 0.345 0.360 1,506,000 0.3521 0.00%
2018-11-02 0 0.360 0.360 0.365 0.355 0.370 5,736,000 2,073,240 0.3614 0.360 0.360 0.365 0.355 0.370 5,736,000 0.3614 5.88%
2018-11-01 0 0.340 0.340 0.345 0.310 0.360 3,982,000 1,364,600 0.3427 0.340 0.340 0.345 0.310 0.360 3,982,000 0.3427 7.94%
2018-10-31 0 0.315 0.315 0.320 0.300 0.320 4,126,000 1,280,660 0.3104 0.315 0.315 0.320 0.300 0.320 4,126,000 0.3104 5.00%
2018-10-30 0 0.300 0.295 0.300 0.300 0.305 2,308,000 695,200 0.3012 0.300 0.295 0.300 0.300 0.305 2,308,000 0.3012 0.00%
2018-10-29 0 0.300 0.300 0.305 0.300 0.310 8,522,000 2,563,490 0.3008 0.300 0.300 0.305 0.300 0.310 8,522,000 0.3008 -1.64%
2018-10-26 0 0.305 0.305 0.310 0.305 0.330 1,218,000 386,430 0.3173 0.305 0.305 0.310 0.305 0.330 1,218,000 0.3173 -7.58%
2018-10-25 0 0.330 0.320 0.330 0.315 0.330 3,122,000 1,004,200 0.3217 0.330 0.320 0.330 0.315 0.330 3,122,000 0.3217 3.13%
2018-10-24 0 0.320 0.320 0.325 0.305 0.320 3,818,000 1,203,070 0.3151 0.320 0.320 0.325 0.305 0.320 3,818,000 0.3151 3.23%
2018-10-23 0 0.310 0.310 0.315 0.310 0.325 2,008,000 631,750 0.3146 0.310 0.310 0.315 0.310 0.325 2,008,000 0.3146 -6.06%
2018-10-22 0 0.330 0.330 0.335 0.315 0.330 2,426,000 778,430 0.3209 0.330 0.330 0.335 0.315 0.330 2,426,000 0.3209 4.76%
2018-10-19 0 0.315 0.310 0.315 0.295 0.325 9,558,000 2,932,930 0.3069 0.315 0.310 0.315 0.295 0.325 9,558,000 0.3069 -5.97%
2018-10-18 0 0.335 0.330 0.335 0.330 0.350 3,524,000 1,178,550 0.3344 0.335 0.330 0.335 0.330 0.350 3,524,000 0.3344 -2.90%
2018-10-16 0 0.345 0.335 0.345 0.330 0.350 5,316,000 1,813,530 0.3411 0.345 0.335 0.345 0.330 0.350 5,316,000 0.3411 -2.82%
2018-10-15 0 0.355 0.350 0.360 0.350 0.365 998,000 351,010 0.3517 0.355 0.350 0.360 0.350 0.365 998,000 0.3517 -2.74%
2018-10-12 0 0.365 0.355 0.365 0.350 0.390 7,520,000 2,714,760 0.3610 0.365 0.355 0.365 0.350 0.390 7,520,000 0.3610 0.00%
2018-10-11 0 0.365 0.360 0.365 0.350 0.390 5,796,000 2,116,980 0.3652 0.365 0.360 0.365 0.350 0.390 5,796,000 0.3652 -9.88%
2018-10-10 0 0.405 0.395 0.405 0.395 0.415 3,838,000 1,547,250 0.4031 0.405 0.395 0.405 0.395 0.415 3,838,000 0.4031 -1.22%
2018-10-09 0 0.410 0.405 0.410 0.400 0.420 2,590,000 1,060,880 0.4096 0.410 0.405 0.410 0.400 0.420 2,590,000 0.4096 -4.65%
2018-10-08 0 0.430 0.420 0.430 0.420 0.430 1,312,000 559,460 0.4264 0.430 0.420 0.430 0.420 0.430 1,312,000 0.4264 -2.27%
2018-10-05 0 0.440 0.435 0.440 0.420 0.440 2,368,000 1,011,710 0.4272 0.440 0.435 0.440 0.420 0.440 2,368,000 0.4272 2.33%
2018-10-04 0 0.430 0.430 0.435 0.430 0.440 1,450,000 628,000 0.4331 0.430 0.430 0.435 0.430 0.440 1,450,000 0.4331 -1.15%
2018-10-03 0 0.435 0.430 0.435 0.425 0.435 596,000 254,830 0.4276 0.435 0.430 0.435 0.425 0.435 596,000 0.4276 0.00%
2018-10-02 0 0.435 0.430 0.435 0.425 0.445 6,826,000 2,955,750 0.4330 0.435 0.430 0.435 0.425 0.445 6,826,000 0.4330 -1.14%
2018-09-28 0 0.440 0.435 0.440 0.425 0.440 4,184,000 1,807,990 0.4321 0.440 0.435 0.440 0.425 0.440 4,184,000 0.4321 2.33%
2018-09-27 0 0.430 0.430 0.435 0.425 0.445 1,766,000 766,430 0.4340 0.430 0.430 0.435 0.425 0.445 1,766,000 0.4340 -1.15%
2018-09-26 0 0.435 0.435 0.440 0.430 0.440 710,000 309,290 0.4356 0.435 0.435 0.440 0.430 0.440 710,000 0.4356 0.00%
2018-09-24 0 0.435 0.435 0.440 0.435 0.445 786,000 345,160 0.4391 0.435 0.435 0.440 0.435 0.445 786,000 0.4391 -3.33%
2018-09-21 0 0.450 0.445 0.450 0.440 0.465 3,210,000 1,445,140 0.4502 0.450 0.445 0.450 0.440 0.465 3,210,000 0.4502 0.00%
2018-09-20 0 0.450 0.445 0.450 0.445 0.455 507,999 227,499 0.4478 0.450 0.445 0.450 0.445 0.455 507,999 0.4478 1.12%
2018-09-19 0 0.445 0.445 0.450 0.430 0.460 2,186,000 986,070 0.4511 0.445 0.445 0.450 0.430 0.460 2,186,000 0.4511 2.30%
2018-09-18 0 0.435 0.435 0.440 0.420 0.450 9,006,000 3,917,430 0.4350 0.435 0.435 0.440 0.420 0.450 9,006,000 0.4350 -3.33%
2018-09-17 0 0.450 0.440 0.450 0.440 0.450 776,000 344,830 0.4444 0.450 0.440 0.450 0.440 0.450 776,000 0.4444 0.00%
2018-09-14 0 0.450 0.450 0.460 0.445 0.460 758,000 342,820 0.4523 0.450 0.450 0.460 0.445 0.460 758,000 0.4523 -2.17%
2018-09-13 0 0.460 0.460 0.465 0.455 0.470 2,550,000 1,175,370 0.4609 0.460 0.460 0.465 0.455 0.470 2,550,000 0.4609 2.22%
2018-09-12 0 0.450 0.445 0.450 0.435 0.465 1,678,000 751,340 0.4478 0.450 0.445 0.450 0.435 0.465 1,678,000 0.4478 2.27%
2018-09-11 0 0.440 0.430 0.440 0.430 0.485 5,896,001 2,664,450 0.4519 0.440 0.430 0.440 0.430 0.485 5,896,001 0.4519 -10.20%
2018-09-10 0 0.490 0.485 0.490 0.485 0.510 3,014,000 1,476,370 0.4898 0.490 0.485 0.490 0.485 0.510 3,014,000 0.4898 -3.92%
2018-09-07 0 0.510 0.500 0.510 0.500 0.510 1,302,000 656,940 0.5046 0.510 0.500 0.510 0.500 0.510 1,302,000 0.5046 0.00%
2018-09-06 0 0.510 0.510 0.520 0.495 0.520 4,332,000 2,180,050 0.5032 0.510 0.510 0.520 0.495 0.520 4,332,000 0.5032 0.00%
2018-09-05 0 0.510 0.510 0.520 0.510 0.530 2,330,000 1,208,180 0.5185 0.510 0.510 0.520 0.510 0.530 2,330,000 0.5185 -5.56%
2018-09-04 0 0.540 0.530 0.540 0.510 0.540 6,794,000 3,547,220 0.5221 0.540 0.530 0.540 0.510 0.540 6,794,000 0.5221 1.89%
2018-09-03 0 0.530 0.530 0.540 0.530 0.550 1,592,000 857,900 0.5389 0.530 0.530 0.540 0.530 0.550 1,592,000 0.5389 -5.36%
2018-08-31 0 0.560 0.550 0.560 0.550 0.560 1,134,000 628,100 0.5539 0.560 0.550 0.560 0.550 0.560 1,134,000 0.5539 0.00%
2018-08-30 0 0.560 0.560 0.570 0.560 0.570 656,000 367,880 0.5608 0.560 0.560 0.570 0.560 0.570 656,000 0.5608 -1.75%
2018-08-29 0 0.570 0.560 0.570 0.560 0.570 556,000 313,020 0.5630 0.570 0.560 0.570 0.560 0.570 556,000 0.5630 1.79%
2018-08-28 0 0.560 0.560 0.570 0.560 0.570 3,251,000 1,833,180 0.5639 0.560 0.560 0.570 0.560 0.570 3,251,000 0.5639 -3.45%
2018-08-27 0 0.580 0.570 0.580 0.570 0.580 3,292,000 1,876,800 0.5701 0.580 0.570 0.580 0.570 0.580 3,292,000 0.5701 1.75%
2018-08-24 0 0.570 0.560 0.570 0.550 0.570 2,724,000 1,542,980 0.5664 0.570 0.560 0.570 0.550 0.570 2,724,000 0.5664 -1.72%
2018-08-23 0 0.580 0.570 0.580 0.570 0.590 1,666,000 966,440 0.5801 0.580 0.570 0.580 0.570 0.590 1,666,000 0.5801 -1.69%
2018-08-22 0 0.590 0.580 0.590 0.570 0.600 5,096,000 2,995,040 0.5877 0.590 0.580 0.590 0.570 0.600 5,096,000 0.5877 0.00%
2018-08-21 0 0.590 0.580 0.590 0.560 0.600 4,300,000 2,487,340 0.5785 0.590 0.580 0.590 0.560 0.600 4,300,000 0.5785 0.00%
2018-08-20 0 0.590 0.580 0.590 0.570 0.590 3,378,000 1,960,540 0.5804 0.590 0.580 0.590 0.570 0.590 3,378,000 0.5804 -1.67%
2018-08-17 0 0.600 0.590 0.600 0.580 0.600 1,814,000 1,070,740 0.5903 0.600 0.590 0.600 0.580 0.600 1,814,000 0.5903 3.45%
2018-08-16 0 0.580 0.570 0.580 0.580 0.600 2,934,000 1,705,930 0.5814 0.580 0.570 0.580 0.580 0.600 2,934,000 0.5814 -3.33%
2018-08-15 0 0.600 0.590 0.600 0.590 0.620 7,328,000 4,414,080 0.6024 0.600 0.590 0.600 0.590 0.620 7,328,000 0.6024 1.69%
2018-08-14 0 0.590 0.580 0.600 0.580 0.610 2,172,000 1,295,020 0.5962 0.590 0.580 0.600 0.580 0.610 2,172,000 0.5962 -3.28%
2018-08-13 0 0.610 0.600 0.610 0.580 0.610 2,394,000 1,433,240 0.5987 0.610 0.600 0.610 0.580 0.610 2,394,000 0.5987 1.67%
2018-08-10 0 0.600 0.600 0.610 0.590 0.600 1,774,000 1,064,120 0.5998 0.600 0.600 0.610 0.590 0.600 1,774,000 0.5998 1.69%
2018-08-09 0 0.590 0.590 0.600 0.570 0.600 1,942,000 1,148,800 0.5916 0.590 0.590 0.600 0.570 0.600 1,942,000 0.5916 1.72%
2018-08-08 0 0.580 0.580 0.590 0.570 0.580 1,166,000 675,000 0.5789 0.580 0.580 0.590 0.570 0.580 1,166,000 0.5789 0.00%
2018-08-07 0 0.580 0.570 0.580 0.570 0.590 5,918,000 3,432,440 0.5800 0.580 0.570 0.580 0.570 0.590 5,918,000 0.5800 -1.69%
2018-08-06 0 0.590 0.580 0.590 0.570 0.590 806,000 470,900 0.5842 0.590 0.580 0.590 0.570 0.590 806,000 0.5842 1.72%
2018-08-03 0 0.580 0.580 0.590 0.570 0.590 2,112,000 1,223,840 0.5795 0.580 0.580 0.590 0.570 0.590 2,112,000 0.5795 -1.69%
2018-08-02 0 0.590 0.580 0.590 0.580 0.630 9,680,000 5,719,260 0.5908 0.590 0.580 0.590 0.580 0.630 9,680,000 0.5908 -6.35%
2018-08-01 0 0.630 0.620 0.640 0.610 0.650 6,472,000 4,091,960 0.6323 0.630 0.620 0.640 0.610 0.650 6,472,000 0.6323 1.61%
2018-07-31 0 0.620 0.600 0.620 0.580 0.620 4,476,000 2,716,360 0.6069 0.620 0.600 0.620 0.580 0.620 4,476,000 0.6069 1.64%
2018-07-30 0 0.610 0.610 0.620 0.610 0.630 1,956,000 1,205,480 0.6163 0.610 0.610 0.620 0.610 0.630 1,956,000 0.6163 -1.61%
2018-07-27 0 0.620 0.620 0.630 0.610 0.630 478,000 300,460 0.6286 0.620 0.620 0.630 0.610 0.630 478,000 0.6286 -1.59%
2018-07-26 0 0.630 0.620 0.630 0.620 0.630 1,866,000 1,166,200 0.6250 0.630 0.620 0.630 0.620 0.630 1,866,000 0.6250 -1.56%
2018-07-25 0 0.640 0.630 0.640 0.630 0.650 2,878,000 1,836,240 0.6380 0.640 0.630 0.640 0.630 0.650 2,878,000 0.6380 -1.54%
2018-07-24 0 0.650 0.650 0.660 0.650 0.680 6,238,000 4,104,120 0.6579 0.650 0.650 0.660 0.650 0.680 6,238,000 0.6579 -1.52%
2018-07-23 0 0.660 0.660 0.670 0.660 0.680 856,000 570,340 0.6663 0.660 0.660 0.670 0.660 0.680 856,000 0.6663 -2.94%
2018-07-20 0 0.680 0.670 0.680 0.640 0.680 3,856,000 2,562,300 0.6645 0.680 0.670 0.680 0.640 0.680 3,856,000 0.6645 4.62%
2018-07-19 0 0.650 0.650 0.660 0.650 0.680 3,838,000 2,544,100 0.6629 0.650 0.650 0.660 0.650 0.680 3,838,000 0.6629 -1.52%
2018-07-18 0 0.660 0.660 0.670 0.650 0.680 3,034,000 2,022,120 0.6665 0.660 0.660 0.670 0.650 0.680 3,034,000 0.6665 -1.49%
2018-07-17 0 0.670 0.660 0.670 0.630 0.680 9,770,000 6,374,500 0.6525 0.670 0.660 0.670 0.630 0.680 9,770,000 0.6525 4.69%
2018-07-16 0 0.640 0.630 0.640 0.610 0.640 1,600,000 1,009,420 0.6309 0.640 0.630 0.640 0.610 0.640 1,600,000 0.6309 1.59%
2018-07-13 0 0.630 0.620 0.630 0.620 0.650 1,876,000 1,187,680 0.6331 0.630 0.620 0.630 0.620 0.650 1,876,000 0.6331 1.61%
2018-07-12 0 0.620 0.620 0.630 0.610 0.640 8,226,265 5,129,229 0.6235 0.620 0.620 0.630 0.610 0.640 8,226,265 0.6235 -1.59%
2018-07-11 0 0.630 0.630 0.640 0.610 0.640 7,706,000 4,792,720 0.6219 0.630 0.630 0.640 0.610 0.640 7,706,000 0.6219 0.00%
2018-07-10 0 0.630 0.630 0.640 0.630 0.710 23,036,000 15,379,840 0.6676 0.630 0.630 0.640 0.630 0.710 23,036,000 0.6676 -7.35%
2018-07-09 0 0.680 0.670 0.680 0.590 0.700 22,254,000 14,806,200 0.6653 0.680 0.670 0.680 0.590 0.700 22,254,000 0.6653 13.33%
2018-07-06 0 0.600 0.590 0.600 0.530 0.610 23,066,000 13,257,540 0.5748 0.600 0.590 0.600 0.530 0.610 23,066,000 0.5748 3.45%
2018-07-05 0 0.580 0.570 0.580 0.550 0.610 28,622,000 16,644,620 0.5815 0.580 0.570 0.580 0.550 0.610 28,622,000 0.5815 3.57%
2018-07-04 0 0.560 0.540 0.550 0.540 0.730 43,566,000 28,011,680 0.6430 0.560 0.540 0.550 0.540 0.730 43,566,000 0.6430 -25.33%
2018-07-03 0 0.750 0.740 0.750 0.720 0.830 26,428,000 19,913,880 0.7535 0.750 0.740 0.750 0.720 0.830 26,428,000 0.7535 -12.79%
2018-06-29 0 0.860 0.850 0.860 0.830 0.890 17,532,000 14,949,560 0.8527 0.860 0.850 0.860 0.830 0.890 17,532,000 0.8527 1.18%
2018-06-28 0 0.850 0.850 0.860 0.810 1.030 32,162,000 28,948,300 0.9001 0.850 0.850 0.860 0.810 1.030 32,162,000 0.9001 -15.00%
2018-06-27 0 1.000 1.000 1.010 0.980 1.040 12,640,000 12,652,960 1.0010 1.000 1.000 1.010 0.980 1.040 12,640,000 1.0010 -1.96%
2018-06-26 0 1.020 1.010 1.020 0.960 1.040 22,702,000 22,741,220 1.0017 1.020 1.010 1.020 0.960 1.040 22,702,000 1.0017 3.03%
2018-06-25 0 0.990 0.990 1.000 0.950 1.020 29,738,000 29,498,000 0.9919 0.990 0.990 1.000 0.950 1.020 29,738,000 0.9919 5.32%
2018-06-22 0 0.940 0.930 0.940 0.920 0.960 2,966,000 2,771,760 0.9345 0.940 0.930 0.940 0.920 0.960 2,966,000 0.9345 0.00%
2018-06-21 0 0.940 0.930 0.940 0.910 0.970 19,712,000 18,616,500 0.9444 0.940 0.930 0.940 0.910 0.970 19,712,000 0.9444 3.30%
2018-06-20 0 0.910 0.900 0.910 0.890 0.920 7,730,000 6,941,580 0.8980 0.910 0.900 0.910 0.890 0.920 7,730,000 0.8980 0.00%
2018-06-19 0 0.910 0.900 0.910 0.900 0.960 22,692,000 20,879,860 0.9201 0.910 0.900 0.910 0.900 0.960 22,692,000 0.9201 -3.19%
2018-06-15 0 0.940 0.940 0.950 0.870 0.970 35,582,000 33,018,360 0.9280 0.940 0.940 0.950 0.870 0.970 35,582,000 0.9280 6.82%
2018-06-14 0 0.880 0.880 0.890 0.860 0.910 14,242,000 12,673,260 0.8899 0.880 0.880 0.890 0.860 0.910 14,242,000 0.8899 -1.12%
2018-06-13 0 0.890 0.880 0.890 0.840 0.910 31,708,000 28,131,460 0.8872 0.890 0.880 0.890 0.840 0.910 31,708,000 0.8872 3.49%
2018-06-12 0 0.860 0.850 0.860 0.820 0.860 12,148,000 10,290,220 0.8471 0.860 0.850 0.860 0.820 0.860 12,148,000 0.8471 3.61%
2018-06-11 0 0.830 0.820 0.830 0.810 0.830 1,460,000 1,195,660 0.8189 0.830 0.820 0.830 0.810 0.830 1,460,000 0.8189 1.22%
2018-06-08 0 0.820 0.810 0.820 0.810 0.840 5,478,000 4,526,460 0.8263 0.820 0.810 0.820 0.810 0.840 5,478,000 0.8263 -2.38%
2018-06-07 0 0.840 0.830 0.840 0.800 0.840 4,642,000 3,818,020 0.8225 0.840 0.830 0.840 0.800 0.840 4,642,000 0.8225 3.70%
2018-06-06 0 0.810 0.810 0.820 0.810 0.830 3,602,000 2,973,000 0.8254 0.810 0.810 0.820 0.810 0.830 3,602,000 0.8254 0.00%
2018-06-05 0 0.810 0.800 0.810 0.780 0.830 13,824,000 11,106,880 0.8034 0.810 0.800 0.810 0.780 0.830 13,824,000 0.8034 5.19%
2018-06-04 0 0.770 0.770 0.780 0.770 0.780 1,494,000 1,156,280 0.7739 0.770 0.770 0.780 0.770 0.780 1,494,000 0.7739 0.00%
2018-06-01 0 0.770 0.770 0.780 0.770 0.780 3,376,000 2,612,940 0.7740 0.770 0.770 0.780 0.770 0.780 3,376,000 0.7740 -1.28%
2018-05-31 0 0.780 0.770 0.780 0.770 0.780 534,000 414,080 0.7754 0.780 0.770 0.780 0.770 0.780 534,000 0.7754 1.30%
2018-05-30 0 0.770 0.770 0.780 0.760 0.780 2,852,000 2,203,400 0.7726 0.770 0.770 0.780 0.760 0.780 2,852,000 0.7726 -1.28%
2018-05-29 0 0.780 0.770 0.780 0.780 0.800 2,054,000 1,608,920 0.7833 0.780 0.770 0.780 0.780 0.800 2,054,000 0.7833 0.00%
2018-05-28 0 0.780 0.770 0.780 0.770 0.790 10,784,000 8,411,820 0.7800 0.780 0.770 0.780 0.770 0.790 10,784,000 0.7800 0.00%
2018-05-25 0 0.780 0.770 0.780 0.770 0.780 1,570,000 1,212,120 0.7721 0.780 0.770 0.780 0.770 0.780 1,570,000 0.7721 0.00%
2018-05-24 0 0.780 0.770 0.780 0.770 0.780 650,000 504,020 0.7754 0.780 0.770 0.780 0.770 0.780 650,000 0.7754 0.00%
2018-05-23 0 0.780 0.770 0.780 0.770 0.780 860,000 667,380 0.7760 0.780 0.770 0.780 0.770 0.780 860,000 0.7760 0.00%
2018-05-21 0 0.780 0.770 0.780 0.770 0.790 3,074,000 2,389,300 0.7773 0.780 0.770 0.780 0.770 0.790 3,074,000 0.7773 0.00%
2018-05-18 0 0.780 0.770 0.780 0.770 0.790 6,230,000 4,834,940 0.7761 0.780 0.770 0.780 0.770 0.790 6,230,000 0.7761 -1.27%
2018-05-17 0 0.790 0.780 0.790 0.780 0.800 1,662,000 1,313,920 0.7906 0.790 0.780 0.790 0.780 0.800 1,662,000 0.7906 -1.25%
2018-05-16 0 0.800 0.800 0.810 0.790 0.820 6,641,000 5,309,400 0.7995 0.800 0.800 0.810 0.790 0.820 6,641,000 0.7995 -2.44%
2018-05-15 0 0.820 0.810 0.820 0.800 0.820 3,056,000 2,477,140 0.8106 0.820 0.810 0.820 0.800 0.820 3,056,000 0.8106 1.23%
2018-05-14 0 0.810 0.810 0.820 0.810 0.830 3,052,000 2,488,540 0.8154 0.810 0.810 0.820 0.810 0.830 3,052,000 0.8154 -2.41%
2018-05-11 0 0.830 0.820 0.830 0.810 0.840 12,748,000 10,472,500 0.8215 0.830 0.820 0.830 0.810 0.840 12,748,000 0.8215 5.06%
2018-05-10 0 0.790 0.780 0.800 0.780 0.820 3,848,000 3,084,800 0.8017 0.790 0.780 0.800 0.780 0.820 3,848,000 0.8017 0.00%
2018-05-09 0 0.790 0.780 0.790 0.760 0.800 4,314,000 3,326,980 0.7712 0.790 0.780 0.790 0.760 0.800 4,314,000 0.7712 2.60%
2018-05-08 0 0.770 0.770 0.780 0.770 0.780 680,000 523,620 0.7700 0.770 0.770 0.780 0.770 0.780 680,000 0.7700 0.00%
2018-05-07 0 0.770 0.760 0.770 0.760 0.780 2,520,000 1,940,160 0.7699 0.770 0.760 0.770 0.760 0.780 2,520,000 0.7699 0.00%
2018-05-04 0 0.770 0.770 0.780 0.770 0.790 7,162,000 5,579,720 0.7791 0.770 0.770 0.780 0.770 0.790 7,162,000 0.7791 -1.28%
2018-05-03 0 0.780 0.780 0.790 0.780 0.790 2,166,000 1,703,180 0.7863 0.780 0.780 0.790 0.780 0.790 2,166,000 0.7863 -1.27%
2018-05-02 0 0.790 0.790 0.800 0.790 0.800 762,000 602,740 0.7910 0.790 0.790 0.800 0.790 0.800 762,000 0.7910 -1.25%
2018-04-30 0 0.800 0.800 0.810 0.790 0.810 2,522,000 2,003,520 0.7944 0.800 0.800 0.810 0.790 0.810 2,522,000 0.7944 0.00%
2018-04-27 0 0.800 0.790 0.800 0.770 0.800 3,586,000 2,828,580 0.7888 0.800 0.790 0.800 0.770 0.800 3,586,000 0.7888 1.27%
2018-04-26 0 0.790 0.780 0.790 0.770 0.800 2,522,000 1,978,480 0.7845 0.790 0.780 0.790 0.770 0.800 2,522,000 0.7845 0.00%
2018-04-25 0 0.790 0.780 0.800 0.780 0.810 7,576,000 6,062,600 0.8002 0.790 0.780 0.800 0.780 0.810 7,576,000 0.8002 -2.47%
2018-04-24 0 0.810 0.800 0.810 0.800 0.840 5,038,000 4,114,960 0.8168 0.810 0.800 0.810 0.800 0.840 5,038,000 0.8168 1.25%
2018-04-23 0 0.800 0.800 0.810 0.790 0.810 3,958,000 3,182,460 0.8041 0.800 0.800 0.810 0.790 0.810 3,958,000 0.8041 -1.23%
2018-04-20 0 0.810 0.800 0.810 0.800 0.840 4,386,000 3,619,640 0.8253 0.810 0.800 0.810 0.800 0.840 4,386,000 0.8253 -3.57%
2018-04-19 0 0.840 0.840 0.850 0.830 0.900 32,024,000 27,703,160 0.8651 0.840 0.840 0.850 0.830 0.900 32,024,000 0.8651 7.69%
2018-04-18 0 0.780 0.770 0.780 0.760 0.790 2,446,000 1,888,140 0.7719 0.780 0.770 0.780 0.760 0.790 2,446,000 0.7719 0.00%
2018-04-17 0 0.780 0.770 0.780 0.760 0.810 3,782,000 2,964,220 0.7838 0.780 0.770 0.780 0.760 0.810 3,782,000 0.7838 -2.50%
2018-04-16 0 0.800 0.790 0.800 0.770 0.810 5,148,000 4,038,760 0.7845 0.800 0.790 0.800 0.770 0.810 5,148,000 0.7845 0.00%
2018-04-13 0 0.800 0.790 0.800 0.780 0.830 4,922,000 3,967,340 0.8060 0.800 0.790 0.800 0.780 0.830 4,922,000 0.8060 2.56%
2018-04-12 0 0.780 0.770 0.780 0.770 0.780 1,072,000 825,480 0.7700 0.780 0.770 0.780 0.770 0.780 1,072,000 0.7700 0.00%
2018-04-11 0 0.780 0.770 0.780 0.750 0.780 2,230,000 1,712,660 0.7680 0.780 0.770 0.780 0.750 0.780 2,230,000 0.7680 1.30%
2018-04-10 0 0.770 0.760 0.770 0.730 0.770 4,916,000 3,695,460 0.7517 0.770 0.760 0.770 0.730 0.770 4,916,000 0.7517 4.05%
2018-04-09 0 0.740 0.740 0.750 0.730 0.750 3,056,000 2,253,620 0.7374 0.740 0.740 0.750 0.730 0.750 3,056,000 0.7374 -1.33%
2018-04-06 0 0.750 0.740 0.750 0.740 0.760 2,706,000 2,022,580 0.7474 0.750 0.740 0.750 0.740 0.760 2,706,000 0.7474 -1.32%
2018-04-04 0 0.760 0.750 0.760 0.730 0.760 8,744,000 6,501,480 0.7435 0.760 0.750 0.760 0.730 0.760 8,744,000 0.7435 2.70%
2018-04-03 0 0.740 0.730 0.740 0.720 0.750 2,010,000 1,476,780 0.7347 0.740 0.730 0.740 0.720 0.750 2,010,000 0.7347 -1.33%
2018-03-29 0 0.750 0.750 0.760 0.750 0.770 3,884,000 2,959,600 0.7620 0.750 0.750 0.760 0.750 0.770 3,884,000 0.7620 -2.60%
2018-03-28 0 0.770 0.760 0.770 0.760 0.790 3,436,000 2,656,720 0.7732 0.770 0.760 0.770 0.760 0.790 3,436,000 0.7732 -3.75%
2018-03-27 0 0.800 0.790 0.800 0.750 0.810 9,908,000 7,696,440 0.7768 0.800 0.790 0.800 0.750 0.810 9,908,000 0.7768 1.27%
2018-03-26 0 0.790 0.770 0.790 0.760 0.790 2,424,000 1,888,880 0.7792 0.790 0.770 0.790 0.760 0.790 2,424,000 0.7792 1.28%
2018-03-23 0 0.780 0.780 0.790 0.760 0.810 6,952,000 5,434,380 0.7817 0.780 0.780 0.790 0.760 0.810 6,952,000 0.7817 -2.50%
2018-03-22 0 0.800 0.800 0.810 0.800 0.850 5,042,000 4,162,820 0.8256 0.800 0.800 0.810 0.800 0.850 5,042,000 0.8256 -4.76%
2018-03-21 0 0.840 0.840 0.850 0.830 0.870 3,082,000 2,624,720 0.8516 0.840 0.840 0.850 0.830 0.870 3,082,000 0.8516 -2.33%
2018-03-20 0 0.860 0.860 0.870 0.860 0.880 2,956,000 2,562,480 0.8669 0.860 0.860 0.870 0.860 0.880 2,956,000 0.8669 -1.15%
2018-03-19 0 0.870 0.860 0.870 0.840 0.900 14,136,000 12,402,920 0.8774 0.870 0.860 0.870 0.840 0.900 14,136,000 0.8774 3.57%
2018-03-16 0 0.840 0.840 0.850 0.840 0.860 6,988,000 5,921,580 0.8474 0.840 0.840 0.850 0.840 0.860 6,988,000 0.8474 0.00%
2018-03-15 0 0.840 0.820 0.840 0.820 0.840 2,364,000 1,952,060 0.8257 0.840 0.820 0.840 0.820 0.840 2,364,000 0.8257 1.20%
2018-03-14 0 0.830 0.830 0.840 0.810 0.840 3,962,000 3,262,320 0.8234 0.830 0.830 0.840 0.810 0.840 3,962,000 0.8234 0.00%
2018-03-13 0 0.830 0.820 0.840 0.820 0.850 2,146,000 1,783,860 0.8312 0.830 0.820 0.840 0.820 0.850 2,146,000 0.8312 1.22%
2018-03-12 0 0.820 0.820 0.830 0.820 0.840 3,076,000 2,548,900 0.8286 0.820 0.820 0.830 0.820 0.840 3,076,000 0.8286 -1.20%
2018-03-09 0 0.830 0.830 0.840 0.820 0.870 6,606,000 5,603,620 0.8483 0.830 0.830 0.840 0.820 0.870 6,606,000 0.8483 -4.60%
2018-03-08 0 0.870 0.870 0.880 0.840 0.890 11,850,000 10,311,460 0.8702 0.870 0.870 0.880 0.840 0.890 11,850,000 0.8702 2.35%
2018-03-07 0 0.850 0.830 0.850 0.820 0.850 4,390,000 3,689,960 0.8405 0.850 0.830 0.850 0.820 0.850 4,390,000 0.8405 1.19%
2018-03-06 0 0.840 0.830 0.840 0.820 0.860 7,588,000 6,395,720 0.8429 0.840 0.830 0.840 0.820 0.860 7,588,000 0.8429 3.70%
2018-03-05 0 0.810 0.810 0.820 0.790 0.830 4,378,000 3,547,080 0.8102 0.810 0.810 0.820 0.790 0.830 4,378,000 0.8102 -1.22%
2018-03-02 0 0.820 0.820 0.830 0.750 0.840 15,018,000 12,234,460 0.8147 0.820 0.820 0.830 0.750 0.840 15,018,000 0.8147 7.89%
2018-03-01 0 0.760 0.760 0.770 0.750 0.760 1,580,000 1,199,000 0.7589 0.760 0.760 0.770 0.750 0.760 1,580,000 0.7589 0.00%
2018-02-28 0 0.760 0.750 0.760 0.750 0.770 2,006,000 1,511,420 0.7534 0.760 0.750 0.760 0.750 0.770 2,006,000 0.7534 0.00%
2018-02-27 0 0.760 0.750 0.770 0.750 0.770 1,412,000 1,076,200 0.7622 0.760 0.750 0.770 0.750 0.770 1,412,000 0.7622 0.00%
2018-02-26 0 0.760 0.750 0.760 0.750 0.770 1,612,000 1,221,040 0.7575 0.760 0.750 0.760 0.750 0.770 1,612,000 0.7575 -1.30%
2018-02-23 0 0.770 0.760 0.770 0.760 0.780 774,000 593,400 0.7667 0.770 0.760 0.770 0.760 0.780 774,000 0.7667 1.32%
2018-02-22 0 0.760 0.760 0.780 0.760 0.790 2,756,000 2,123,520 0.7705 0.760 0.760 0.780 0.760 0.790 2,756,000 0.7705 -1.30%
2018-02-21 0 0.770 0.770 0.780 0.740 0.780 5,378,000 4,134,380 0.7688 0.770 0.770 0.780 0.740 0.780 5,378,000 0.7688 1.32%
2018-02-20 0 0.760 0.750 0.770 0.750 0.770 2,536,000 1,920,280 0.7572 0.760 0.750 0.770 0.750 0.770 2,536,000 0.7572 -1.30%
2018-02-15 0 0.770 0.750 0.770 0.750 0.770 2,248,000 1,701,300 0.7568 0.770 0.750 0.770 0.750 0.770 2,248,000 0.7568 2.67%
2018-02-14 0 0.750 0.740 0.750 0.720 0.750 1,150,000 849,020 0.7383 0.750 0.740 0.750 0.720 0.750 1,150,000 0.7383 2.74%
2018-02-13 0 0.730 0.730 0.740 0.710 0.760 5,364,000 3,959,440 0.7382 0.730 0.730 0.740 0.710 0.760 5,364,000 0.7382 4.29%
2018-02-12 0 0.700 0.700 0.710 0.650 0.710 4,958,000 3,399,840 0.6857 0.700 0.700 0.710 0.650 0.710 4,958,000 0.6857 6.06%
2018-02-09 0 0.660 0.650 0.660 0.640 0.660 4,044,000 2,619,500 0.6477 0.660 0.650 0.660 0.640 0.660 4,044,000 0.6477 -2.94%
2018-02-08 0 0.680 0.670 0.680 0.670 0.690 1,524,000 1,034,000 0.6785 0.680 0.670 0.680 0.670 0.690 1,524,000 0.6785 0.00%
2018-02-07 0 0.680 0.670 0.680 0.660 0.710 4,728,000 3,238,400 0.6849 0.680 0.670 0.680 0.660 0.710 4,728,000 0.6849 0.00%
2018-02-06 0 0.680 0.670 0.680 0.660 0.730 11,162,000 7,582,260 0.6793 0.680 0.670 0.680 0.660 0.730 11,162,000 0.6793 -8.11%
2018-02-05 0 0.740 0.740 0.750 0.730 0.760 3,024,000 2,239,000 0.7404 0.740 0.740 0.750 0.730 0.760 3,024,000 0.7404 -3.90%
2018-02-02 0 0.770 0.760 0.770 0.760 0.770 1,276,000 974,440 0.7637 0.770 0.760 0.770 0.760 0.770 1,276,000 0.7637 0.00%
2018-02-01 0 0.770 0.760 0.770 0.760 0.790 2,072,000 1,599,320 0.7719 0.770 0.760 0.770 0.760 0.790 2,072,000 0.7719 0.00%
2018-01-31 0 0.770 0.760 0.770 0.760 0.780 1,794,000 1,380,980 0.7698 0.770 0.760 0.770 0.760 0.780 1,794,000 0.7698 -1.28%
2018-01-30 0 0.780 0.770 0.780 0.770 0.790 2,738,000 2,137,780 0.7808 0.780 0.770 0.780 0.770 0.790 2,738,000 0.7808 -1.27%
2018-01-29 0 0.790 0.780 0.790 0.750 0.810 11,976,000 9,251,300 0.7725 0.790 0.780 0.790 0.750 0.810 11,976,000 0.7725 -1.25%
2018-01-26 0 0.800 0.800 0.810 0.800 0.840 7,606,000 6,187,580 0.8135 0.800 0.800 0.810 0.800 0.840 7,606,000 0.8135 -2.44%
2018-01-25 0 0.820 0.820 0.830 0.820 0.840 4,816,000 3,999,080 0.8304 0.820 0.820 0.830 0.820 0.840 4,816,000 0.8304 -3.53%
2018-01-24 0 0.850 0.840 0.850 0.830 0.860 2,818,000 2,372,860 0.8420 0.850 0.840 0.850 0.830 0.860 2,818,000 0.8420 0.00%
2018-01-23 0 0.850 0.840 0.850 0.820 0.860 7,508,000 6,316,020 0.8412 0.850 0.840 0.850 0.820 0.860 7,508,000 0.8412 0.00%
2018-01-22 0 0.850 0.840 0.850 0.840 0.870 7,592,000 6,483,700 0.8540 0.850 0.840 0.850 0.840 0.870 7,592,000 0.8540 -1.16%
2018-01-19 0 0.860 0.850 0.860 0.820 0.860 10,998,000 9,284,160 0.8442 0.860 0.850 0.860 0.820 0.860 10,998,000 0.8442 1.18%
2018-01-18 0 0.850 0.840 0.850 0.830 0.930 32,370,000 27,880,900 0.8613 0.850 0.840 0.850 0.830 0.930 32,370,000 0.8613 -5.56%
2018-01-17 0 0.900 0.900 0.910 0.900 0.930 9,050,708 8,238,443 0.9103 0.900 0.900 0.910 0.900 0.930 9,050,708 0.9103 -3.23%
2018-01-16 0 0.930 0.920 0.930 0.890 0.930 12,850,000 11,748,640 0.9143 0.930 0.920 0.930 0.890 0.930 12,850,000 0.9143 5.68%
2018-01-15 0 0.880 0.880 0.900 0.860 0.920 12,272,000 10,888,320 0.8872 0.880 0.880 0.900 0.860 0.920 12,272,000 0.8872 -3.30%
2018-01-12 0 0.910 0.900 0.910 0.880 0.930 24,958,000 22,739,560 0.9111 0.910 0.900 0.910 0.880 0.930 24,958,000 0.9111 3.41%
2018-01-11 0 0.880 0.870 0.880 0.850 0.880 7,626,000 6,591,880 0.8644 0.880 0.870 0.880 0.850 0.880 7,626,000 0.8644 1.15%
2018-01-10 0 0.870 0.860 0.870 0.860 0.890 11,048,000 9,636,520 0.8722 0.870 0.860 0.870 0.860 0.890 11,048,000 0.8722 -2.25%
2018-01-09 0 0.890 0.880 0.890 0.840 0.900 29,549,012 26,001,730 0.8800 0.890 0.880 0.890 0.840 0.900 29,549,012 0.8800 5.95%
2018-01-08 0 0.840 0.840 0.850 0.820 0.860 14,348,000 12,114,460 0.8443 0.840 0.840 0.850 0.820 0.860 14,348,000 0.8443 1.20%
2018-01-05 0 0.830 0.820 0.830 0.750 0.840 27,970,000 22,403,000 0.8010 0.830 0.820 0.830 0.750 0.840 27,970,000 0.8010 10.67%
2018-01-04 0 0.750 0.740 0.750 0.730 0.760 14,794,000 11,039,960 0.7462 0.750 0.740 0.750 0.730 0.760 14,794,000 0.7462 2.74%
2018-01-03 0 0.730 0.730 0.740 0.720 0.760 11,144,000 8,199,760 0.7358 0.730 0.730 0.740 0.720 0.760 11,144,000 0.7358 -3.95%
2018-01-02 0 0.760 0.750 0.760 0.750 0.780 11,320,000 8,607,360 0.7604 0.760 0.750 0.760 0.750 0.780 11,320,000 0.7604 0.00%
2017-12-29 0 0.760 0.750 0.760 0.740 0.770 8,478,000 6,396,480 0.7545 0.760 0.750 0.760 0.740 0.770 8,478,000 0.7545 -1.30%
2017-12-28 0 0.770 0.770 0.780 0.770 0.780 5,314,000 4,129,660 0.7771 0.770 0.770 0.780 0.770 0.780 5,314,000 0.7771 0.00%
2017-12-27 0 0.770 0.760 0.780 0.760 0.780 7,324,000 5,634,000 0.7693 0.770 0.760 0.780 0.760 0.780 7,324,000 0.7693 1.32%
2017-12-22 0 0.760 0.750 0.760 0.750 0.780 14,710,000 11,192,740 0.7609 0.760 0.750 0.760 0.750 0.780 14,710,000 0.7609 2.70%
2017-12-21 0 0.740 0.730 0.740 0.700 0.740 15,874,000 11,444,040 0.7209 0.740 0.730 0.740 0.700 0.740 15,874,000 0.7209 7.25%
2017-12-20 0 0.690 0.690 0.700 0.690 0.700 1,446,000 999,800 0.6914 0.690 0.690 0.700 0.690 0.700 1,446,000 0.6914 -1.43%
2017-12-19 0 0.700 0.690 0.700 0.680 0.720 3,994,000 2,784,540 0.6972 0.700 0.690 0.700 0.680 0.720 3,994,000 0.6972 1.45%
2017-12-18 0 0.690 0.680 0.690 0.680 0.710 3,616,000 2,509,000 0.6939 0.690 0.680 0.690 0.680 0.710 3,616,000 0.6939 -2.82%
2017-12-15 0 0.710 0.700 0.710 0.670 0.740 21,354,000 15,173,040 0.7105 0.710 0.700 0.710 0.670 0.740 21,354,000 0.7105 5.97%
2017-12-14 0 0.670 0.660 0.670 0.660 0.680 3,265,503 2,188,131 0.6701 0.670 0.660 0.670 0.660 0.680 3,265,503 0.6701 1.52%
2017-12-13 0 0.660 0.660 0.670 0.660 0.700 8,870,000 6,015,560 0.6782 0.660 0.660 0.670 0.660 0.700 8,870,000 0.6782 -4.35%
2017-12-12 0 0.690 0.690 0.700 0.680 0.710 11,548,000 8,069,120 0.6987 0.690 0.690 0.700 0.680 0.710 11,548,000 0.6987 -1.43%
2017-12-11 0 0.700 0.700 0.710 0.690 0.720 3,204,000 2,252,800 0.7031 0.700 0.700 0.710 0.690 0.720 3,204,000 0.7031 0.00%
2017-12-08 0 0.700 0.700 0.710 0.680 0.730 12,574,000 8,932,700 0.7104 0.700 0.700 0.710 0.680 0.730 12,574,000 0.7104 2.94%
2017-12-07 0 0.680 0.670 0.680 0.670 0.700 3,462,000 2,356,920 0.6808 0.680 0.670 0.680 0.670 0.700 3,462,000 0.6808 -1.45%
2017-12-06 0 0.690 0.680 0.690 0.670 0.720 15,000,000 10,425,760 0.6951 0.690 0.680 0.690 0.670 0.720 15,000,000 0.6951 0.00%
2017-12-05 0 0.690 0.690 0.700 0.690 0.710 4,776,300 3,342,724 0.6999 0.690 0.690 0.700 0.690 0.710 4,776,300 0.6999 -2.82%
2017-12-04 0 0.710 0.700 0.710 0.680 0.720 7,458,000 5,300,060 0.7107 0.710 0.700 0.710 0.680 0.720 7,458,000 0.7107 4.41%
2017-12-01 0 0.680 0.680 0.690 0.660 0.690 3,922,000 2,629,480 0.6704 0.680 0.680 0.690 0.660 0.690 3,922,000 0.6704 3.03%
2017-11-30 0 0.660 0.650 0.660 0.650 0.690 5,106,000 3,406,800 0.6672 0.660 0.650 0.660 0.650 0.690 5,106,000 0.6672 -5.71%
2017-11-29 0 0.700 0.690 0.700 0.670 0.730 6,866,000 4,763,820 0.6938 0.700 0.690 0.700 0.670 0.730 6,866,000 0.6938 -1.41%
2017-11-28 0 0.710 0.710 0.720 0.710 0.740 7,476,000 5,435,720 0.7271 0.710 0.710 0.720 0.710 0.740 7,476,000 0.7271 -2.74%
2017-11-27 0 0.730 0.730 0.740 0.730 0.750 6,928,000 5,119,960 0.7390 0.730 0.730 0.740 0.730 0.750 6,928,000 0.7390 0.00%
2017-11-24 0 0.730 0.720 0.730 0.720 0.730 3,448,000 2,501,060 0.7254 0.730 0.720 0.730 0.720 0.730 3,448,000 0.7254 0.00%
2017-11-23 0 0.730 0.720 0.730 0.720 0.750 7,592,000 5,609,960 0.7389 0.730 0.720 0.730 0.720 0.750 7,592,000 0.7389 0.00%
2017-11-22 0 0.730 0.720 0.730 0.700 0.740 14,856,000 10,704,180 0.7205 0.730 0.720 0.730 0.700 0.740 14,856,000 0.7205 -1.35%
2017-11-21 0 0.740 0.730 0.740 0.730 0.790 18,204,000 13,560,180 0.7449 0.740 0.730 0.740 0.730 0.790 18,204,000 0.7449 -3.90%
2017-11-20 0 0.770 0.770 0.780 0.770 0.800 9,380,000 7,321,160 0.7805 0.770 0.770 0.780 0.770 0.800 9,380,000 0.7805 -3.75%
2017-11-17 0 0.800 0.790 0.800 0.770 0.820 27,092,000 21,564,140 0.7960 0.800 0.790 0.800 0.770 0.820 27,092,000 0.7960 3.90%
2017-11-16 0 0.770 0.770 0.780 0.750 0.790 15,752,000 12,061,580 0.7657 0.770 0.770 0.780 0.750 0.790 15,752,000 0.7657 0.00%
2017-11-15 0 0.770 0.770 0.780 0.710 0.790 39,882,000 30,282,440 0.7593 0.770 0.770 0.780 0.710 0.790 39,882,000 0.7593 5.48%
2017-11-14 0 0.730 0.720 0.730 0.710 0.770 30,380,000 22,359,720 0.7360 0.730 0.720 0.730 0.710 0.770 30,380,000 0.7360 -3.95%
2017-11-13 0 0.760 0.760 0.770 0.740 0.830 59,132,000 45,526,600 0.7699 0.760 0.760 0.770 0.740 0.830 59,132,000 0.7699 -7.32%
2017-11-10 0 0.820 0.810 0.820 0.780 0.990 212,744,000 186,045,300 0.8745 0.820 0.810 0.820 0.780 0.990 212,744,000 0.8745 9.33%
2017-11-09 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2017-11-08 0 0.750 0.750 0.760 0.650 0.760 66,922,000 47,659,420 0.7122 0.750 0.750 0.760 0.650 0.760 66,922,000 0.7122 15.38%
2017-11-07 0 0.650 0.650 0.660 0.650 0.670 4,214,000 2,764,880 0.6561 0.650 0.650 0.660 0.650 0.670 4,214,000 0.6561 0.00%
2017-11-06 0 0.650 0.650 0.660 0.610 0.660 6,168,000 3,914,760 0.6347 0.650 0.650 0.660 0.610 0.660 6,168,000 0.6347 3.17%
2017-11-03 0 0.630 0.630 0.640 0.630 0.640 3,070,000 1,948,400 0.6347 0.630 0.630 0.640 0.630 0.640 3,070,000 0.6347 -1.56%
2017-11-02 0 0.640 0.640 0.650 0.620 0.640 4,668,000 2,975,360 0.6374 0.640 0.640 0.650 0.620 0.640 4,668,000 0.6374 0.00%
2017-11-01 0 0.640 0.630 0.650 0.610 0.640 9,370,000 5,893,240 0.6289 0.640 0.630 0.650 0.610 0.640 9,370,000 0.6289 -1.54%
2017-10-31 0 0.650 0.640 0.650 0.630 0.650 5,914,000 3,779,400 0.6391 0.650 0.640 0.650 0.630 0.650 5,914,000 0.6391 1.56%
2017-10-30 0 0.640 0.640 0.650 0.620 0.660 15,080,000 9,673,040 0.6414 0.640 0.640 0.650 0.620 0.660 15,080,000 0.6414 -3.03%
2017-10-27 0 0.660 0.650 0.660 0.650 0.700 14,846,000 9,891,740 0.6663 0.660 0.650 0.660 0.650 0.700 14,846,000 0.6663 -4.35%
2017-10-26 0 0.690 0.680 0.690 0.680 0.700 6,282,000 4,320,420 0.6877 0.690 0.680 0.690 0.680 0.700 6,282,000 0.6877 0.00%
2017-10-25 0 0.690 0.680 0.690 0.680 0.710 11,474,000 7,899,220 0.6884 0.690 0.680 0.690 0.680 0.710 11,474,000 0.6884 -1.43%
2017-10-24 0 0.700 0.690 0.700 0.670 0.740 38,040,000 26,873,940 0.7065 0.700 0.690 0.700 0.670 0.740 38,040,000 0.7065 1.45%
2017-10-23 0 0.690 0.670 0.690 0.670 0.700 7,268,000 4,955,400 0.6818 0.690 0.670 0.690 0.670 0.700 7,268,000 0.6818 0.00%
2017-10-20 0 0.690 0.680 0.690 0.680 0.720 30,532,000 21,280,440 0.6970 0.690 0.680 0.690 0.680 0.720 30,532,000 0.6970 2.99%
2017-10-19 0 0.670 0.670 0.680 0.620 0.720 110,640,000 75,040,840 0.6782 0.670 0.670 0.680 0.620 0.720 110,640,000 0.6782 6.35%
2017-10-18 0 0.630 0.630 0.640 0.590 0.640 25,416,000 15,722,240 0.6186 0.630 0.630 0.640 0.590 0.640 25,416,000 0.6186 3.28%
2017-10-17 0 0.610 0.600 0.610 0.580 0.620 11,286,000 6,823,440 0.6046 0.610 0.600 0.610 0.580 0.620 11,286,000 0.6046 3.39%
2017-10-16 0 0.590 0.580 0.590 0.580 0.610 14,308,000 8,540,600 0.5969 0.590 0.580 0.590 0.580 0.610 14,308,000 0.5969 0.00%
2017-10-13 0 0.590 0.580 0.590 0.560 0.610 38,328,000 22,445,260 0.5856 0.590 0.580 0.590 0.560 0.610 38,328,000 0.5856 -4.84%
2017-10-12 0 0.620 0.610 0.620 0.600 0.660 51,206,000 32,320,420 0.6312 0.620 0.610 0.620 0.600 0.660 51,206,000 0.6312 -1.59%
2017-10-11 0 0.630 0.620 0.630 0.540 0.630 86,068,000 50,975,660 0.5923 0.630 0.620 0.630 0.540 0.630 86,068,000 0.5923 14.55%
2017-10-10 0 0.550 0.540 0.550 0.510 0.600 98,466,000 53,860,940 0.5470 0.550 0.540 0.550 0.510 0.600 98,466,000 0.5470 17.02%
2017-10-09 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2017-10-06 0 0.470 0.470 0.475 0.470 0.495 5,460,000 2,655,410 0.4863 0.470 0.470 0.475 0.470 0.495 5,460,000 0.4863 -2.08%
2017-10-04 0 0.480 0.470 0.480 0.455 0.490 9,720,000 4,651,800 0.4786 0.480 0.470 0.480 0.455 0.490 9,720,000 0.4786 4.35%
2017-10-03 0 0.460 0.460 0.470 0.450 0.470 3,036,000 1,398,200 0.4605 0.460 0.460 0.470 0.450 0.470 3,036,000 0.4605 4.55%
2017-09-29 0 0.440 0.440 0.445 0.430 0.455 4,766,000 2,120,900 0.4450 0.440 0.440 0.445 0.430 0.455 4,766,000 0.4450 2.33%
2017-09-28 0 0.430 0.430 0.435 0.430 0.440 678,000 294,910 0.4350 0.430 0.430 0.435 0.430 0.440 678,000 0.4350 -1.15%
2017-09-27 0 0.435 0.435 0.445 0.415 0.445 6,424,000 2,771,440 0.4314 0.435 0.435 0.445 0.415 0.445 6,424,000 0.4314 7.41%
2017-09-26 0 0.405 0.405 0.410 0.405 0.410 248,000 101,280 0.4084 0.405 0.405 0.410 0.405 0.410 248,000 0.4084 -1.22%
2017-09-25 0 0.410 0.405 0.410 0.400 0.430 10,412,000 4,287,000 0.4117 0.410 0.405 0.410 0.400 0.430 10,412,000 0.4117 -2.38%
2017-09-22 0 0.420 0.420 0.430 0.420 0.425 334,000 141,770 0.4245 0.420 0.420 0.430 0.420 0.425 334,000 0.4245 -2.33%
2017-09-21 0 0.430 0.430 0.435 0.425 0.440 918,000 397,300 0.4328 0.430 0.430 0.435 0.425 0.440 918,000 0.4328 -1.15%
2017-09-20 0 0.435 0.435 0.440 0.435 0.440 952,000 414,640 0.4355 0.435 0.435 0.440 0.435 0.440 952,000 0.4355 0.00%
2017-09-19 0 0.435 0.435 0.445 0.435 0.440 454,000 198,620 0.4375 0.435 0.435 0.445 0.435 0.440 454,000 0.4375 -1.14%
2017-09-18 0 0.440 0.435 0.440 0.435 0.455 3,962,000 1,770,300 0.4468 0.440 0.435 0.440 0.435 0.455 3,962,000 0.4468 0.00%
2017-09-15 0 0.440 0.430 0.445 0.430 0.450 13,986,000 6,133,760 0.4386 0.440 0.430 0.445 0.430 0.450 13,986,000 0.4386 1.15%
2017-09-14 0 0.435 0.430 0.435 0.405 0.435 7,216,000 3,066,560 0.4250 0.435 0.430 0.435 0.405 0.435 7,216,000 0.4250 7.41%
2017-09-13 0 0.405 0.405 0.410 0.400 0.410 1,853,000 750,030 0.4048 0.405 0.405 0.410 0.400 0.410 1,853,000 0.4048 0.00%
2017-09-12 0 0.405 0.400 0.405 0.400 0.405 1,394,000 564,250 0.4048 0.405 0.400 0.405 0.400 0.405 1,394,000 0.4048 0.00%
2017-09-11 0 0.405 0.400 0.405 0.400 0.405 3,162,000 1,279,760 0.4047 0.405 0.400 0.405 0.400 0.405 3,162,000 0.4047 0.00%
2017-09-08 0 0.405 0.400 0.405 0.405 0.405 1,142,000 462,510 0.4050 0.405 0.400 0.405 0.405 0.405 1,142,000 0.4050 0.00%
2017-09-07 0 0.405 0.405 0.410 0.400 0.410 2,148,000 866,010 0.4032 0.405 0.405 0.410 0.400 0.410 2,148,000 0.4032 0.00%
2017-09-06 0 0.405 0.400 0.405 0.400 0.410 2,534,000 1,016,250 0.4010 0.405 0.400 0.405 0.400 0.410 2,534,000 0.4010 -1.22%
2017-09-05 0 0.410 0.405 0.410 0.395 0.420 4,452,000 1,819,460 0.4087 0.410 0.405 0.410 0.395 0.420 4,452,000 0.4087 2.50%
2017-09-04 0 0.400 0.395 0.400 0.395 0.400 976,000 387,030 0.3965 0.400 0.395 0.400 0.395 0.400 976,000 0.3965 0.00%
2017-09-01 0 0.400 0.395 0.400 0.395 0.400 3,308,000 1,315,910 0.3978 0.400 0.395 0.400 0.395 0.400 3,308,000 0.3978 0.00%
2017-08-31 0 0.400 0.395 0.400 0.395 0.400 1,070,000 426,820 0.3989 0.400 0.395 0.400 0.395 0.400 1,070,000 0.3989 0.00%
2017-08-30 0 0.400 0.395 0.400 0.395 0.400 3,260,200 1,303,447 0.3998 0.400 0.395 0.400 0.395 0.400 3,260,200 0.3998 0.00%
2017-08-29 0 0.400 0.395 0.400 0.395 0.400 3,836,000 1,532,310 0.3995 0.400 0.395 0.400 0.395 0.400 3,836,000 0.3995 0.00%
2017-08-28 0 0.400 0.395 0.400 0.400 0.410 8,304,000 3,348,380 0.4032 0.400 0.395 0.400 0.400 0.410 8,304,000 0.4032 0.00%
2017-08-25 0 0.400 0.400 0.405 0.395 0.420 9,218,000 3,712,110 0.4027 0.400 0.400 0.405 0.395 0.420 9,218,000 0.4027 0.00%
2017-08-24 0 0.400 0.395 0.400 0.395 0.455 22,998,000 9,427,980 0.4099 0.400 0.395 0.400 0.395 0.455 22,998,000 0.4099 -13.98%
2017-08-22 0 0.465 0.465 0.470 0.450 0.475 906,000 421,920 0.4657 0.465 0.465 0.470 0.450 0.475 906,000 0.4657 3.33%
2017-08-21 0 0.450 0.450 0.455 0.450 0.460 240,000 109,710 0.4571 0.450 0.450 0.455 0.450 0.460 240,000 0.4571 -1.10%
2017-08-18 0 0.455 0.450 0.460 - - 0 0 - 0.455 0.450 0.460 - - 0 - 0.00%
2017-08-17 0 0.455 0.455 0.460 0.450 0.470 552,000 252,800 0.4580 0.455 0.455 0.460 0.450 0.470 552,000 0.4580 -2.15%
2017-08-16 0 0.465 0.455 0.470 0.445 0.470 1,428,000 648,290 0.4540 0.465 0.455 0.470 0.445 0.470 1,428,000 0.4540 3.33%
2017-08-15 0 0.450 0.450 0.455 0.445 0.455 394,000 178,280 0.4525 0.450 0.450 0.455 0.445 0.455 394,000 0.4525 -1.10%
2017-08-14 0 0.455 0.445 0.455 0.445 0.455 344,000 153,430 0.4460 0.455 0.445 0.455 0.445 0.455 344,000 0.4460 2.25%
2017-08-11 0 0.445 0.440 0.450 0.445 0.460 782,000 350,910 0.4487 0.445 0.440 0.450 0.445 0.460 782,000 0.4487 -4.30%
2017-08-10 0 0.465 0.465 0.470 0.465 0.475 552,000 259,460 0.4700 0.465 0.465 0.470 0.465 0.475 552,000 0.4700 -1.06%
2017-08-09 0 0.470 0.470 0.475 0.470 0.475 490,000 231,640 0.4727 0.470 0.470 0.475 0.470 0.475 490,000 0.4727 0.00%
2017-08-08 0 0.470 0.470 0.475 0.465 0.495 5,186,000 2,487,870 0.4797 0.470 0.470 0.475 0.465 0.495 5,186,000 0.4797 -1.05%
2017-08-07 0 0.475 0.470 0.475 0.450 0.475 2,348,000 1,096,740 0.4671 0.475 0.470 0.475 0.450 0.475 2,348,000 0.4671 5.56%
2017-08-04 0 0.450 0.450 0.455 0.440 0.450 982,000 438,340 0.4464 0.450 0.450 0.455 0.440 0.450 982,000 0.4464 2.27%
2017-08-03 0 0.440 0.440 0.445 0.435 0.445 1,372,000 605,230 0.4411 0.440 0.440 0.445 0.435 0.445 1,372,000 0.4411 0.00%
2017-08-02 0 0.440 0.435 0.440 0.430 0.450 14,620,000 6,360,920 0.4351 0.440 0.435 0.440 0.430 0.450 14,620,000 0.4351 1.15%
2017-08-01 0 0.435 0.435 0.440 0.435 0.445 6,002,000 2,629,380 0.4381 0.435 0.435 0.440 0.435 0.445 6,002,000 0.4381 -3.33%
2017-07-31 0 0.450 0.445 0.450 0.445 0.450 3,944,000 1,767,250 0.4481 0.450 0.445 0.450 0.445 0.450 3,944,000 0.4481 0.00%
2017-07-28 0 0.450 0.450 0.455 0.450 0.455 9,964,000 4,502,800 0.4519 0.450 0.450 0.455 0.450 0.455 9,964,000 0.4519 -3.23%
2017-07-27 0 0.465 0.460 0.465 0.455 0.470 9,642,000 4,444,280 0.4609 0.465 0.460 0.465 0.455 0.470 9,642,000 0.4609 -2.11%
2017-07-26 0 0.475 0.470 0.475 0.470 0.480 3,410,000 1,603,070 0.4701 0.475 0.470 0.475 0.470 0.480 3,410,000 0.4701 0.00%
2017-07-25 0 0.475 0.475 0.480 0.470 0.480 2,522,000 1,187,840 0.4710 0.475 0.475 0.480 0.470 0.480 2,522,000 0.4710 0.00%
2017-07-24 0 0.475 0.470 0.475 0.460 0.480 3,200,000 1,506,180 0.4707 0.475 0.470 0.475 0.460 0.480 3,200,000 0.4707 -1.04%
2017-07-21 0 0.480 0.475 0.480 0.475 0.480 1,010,235 482,625 0.4777 0.480 0.475 0.480 0.475 0.480 1,010,235 0.4777 0.00%
2017-07-20 0 0.480 0.475 0.480 0.475 0.480 650,000 311,750 0.4796 0.480 0.475 0.480 0.475 0.480 650,000 0.4796 0.00%
2017-07-19 0 0.480 0.475 0.480 0.475 0.480 222,000 106,500 0.4797 0.480 0.475 0.480 0.475 0.480 222,000 0.4797 0.00%
2017-07-18 0 0.480 0.475 0.485 0.475 0.480 622,000 298,300 0.4796 0.480 0.475 0.485 0.475 0.480 622,000 0.4796 0.00%
2017-07-17 0 0.480 0.475 0.485 0.480 0.490 1,640,000 788,200 0.4806 0.480 0.475 0.485 0.480 0.490 1,640,000 0.4806 0.00%
2017-07-14 0 0.480 0.480 0.485 0.480 0.485 1,022,000 491,270 0.4807 0.480 0.480 0.485 0.480 0.485 1,022,000 0.4807 0.00%
2017-07-13 0 0.480 0.480 0.485 0.480 0.485 770,000 371,900 0.4830 0.480 0.480 0.485 0.480 0.485 770,000 0.4830 -1.03%
2017-07-12 0 0.485 0.480 0.485 0.480 0.485 104,000 50,060 0.4813 0.485 0.480 0.485 0.480 0.485 104,000 0.4813 0.00%
2017-07-11 0 0.485 0.480 0.485 0.475 0.485 688,000 329,800 0.4794 0.485 0.480 0.485 0.475 0.485 688,000 0.4794 2.11%
2017-07-10 0 0.475 0.475 0.480 0.475 0.480 2,578,000 1,232,110 0.4779 0.475 0.475 0.480 0.475 0.480 2,578,000 0.4779 -1.04%
2017-07-07 0 0.480 0.480 0.485 0.480 0.480 108,000 51,840 0.4800 0.480 0.480 0.485 0.480 0.480 108,000 0.4800 -1.03%
2017-07-06 0 0.485 0.480 0.485 0.485 0.485 1,340,005 649,902 0.4850 0.485 0.480 0.485 0.485 0.485 1,340,005 0.4850 0.00%
2017-07-05 0 0.485 0.485 0.490 0.485 0.490 188,000 91,880 0.4887 0.485 0.485 0.490 0.485 0.490 188,000 0.4887 0.00%
2017-07-04 0 0.485 0.485 0.490 0.485 0.485 540,000 261,900 0.4850 0.485 0.485 0.490 0.485 0.485 540,000 0.4850 -1.02%
2017-07-03 0 0.490 0.485 0.490 0.485 0.490 494,000 240,640 0.4871 0.490 0.485 0.490 0.485 0.490 494,000 0.4871 1.03%
2017-06-30 0 0.485 0.485 0.490 0.485 0.490 316,000 154,640 0.4894 0.485 0.485 0.490 0.485 0.490 316,000 0.4894 -1.02%
2017-06-29 0 0.490 0.485 0.490 0.480 0.490 262,000 127,260 0.4857 0.490 0.485 0.490 0.480 0.490 262,000 0.4857 1.03%
2017-06-28 0 0.485 0.475 0.485 0.475 0.485 142,000 68,040 0.4792 0.485 0.475 0.485 0.475 0.485 142,000 0.4792 0.00%
2017-06-27 0 0.485 0.480 0.485 0.480 0.485 726,000 349,720 0.4817 0.485 0.480 0.485 0.480 0.485 726,000 0.4817 -1.02%
2017-06-26 0 0.490 0.485 0.490 0.490 0.495 3,920,000 1,922,200 0.4904 0.490 0.485 0.490 0.490 0.495 3,920,000 0.4904 -1.01%
2017-06-23 0 0.495 0.490 0.495 0.490 0.500 214,000 105,850 0.4946 0.495 0.490 0.495 0.490 0.500 214,000 0.4946 -1.00%
2017-06-22 0 0.500 0.490 0.500 0.490 0.500 278,000 137,350 0.4941 0.500 0.490 0.500 0.490 0.500 278,000 0.4941 2.04%
2017-06-21 0 0.490 0.485 0.495 0.490 0.490 416,000 203,840 0.4900 0.490 0.485 0.495 0.490 0.490 416,000 0.4900 -1.01%
2017-06-20 0 0.495 0.490 0.495 0.495 0.495 2,000 990 0.4950 0.495 0.490 0.495 0.495 0.495 2,000 0.4950 -1.00%
2017-06-19 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2017-06-16 0 0.500 0.490 0.500 0.485 0.500 3,052,000 1,497,800 0.4908 0.500 0.490 0.500 0.485 0.500 3,052,000 0.4908 1.01%
2017-06-15 0 0.495 0.490 0.500 0.490 0.500 1,770,000 877,040 0.4955 0.495 0.490 0.500 0.490 0.500 1,770,000 0.4955 0.00%
2017-06-14 0 0.495 0.495 0.500 0.495 0.500 242,000 120,920 0.4997 0.495 0.495 0.500 0.495 0.500 242,000 0.4997 0.00%
2017-06-13 0 0.495 0.495 0.500 0.495 0.510 716,000 357,100 0.4987 0.495 0.495 0.500 0.495 0.510 716,000 0.4987 -1.00%
2017-06-12 0 0.500 0.495 0.510 0.495 0.510 1,396,000 698,200 0.5001 0.500 0.495 0.510 0.495 0.510 1,396,000 0.5001 -1.96%
2017-06-09 0 0.510 0.500 0.510 0.510 0.510 510,000 260,100 0.5100 0.510 0.500 0.510 0.510 0.510 510,000 0.5100 0.00%
2017-06-08 0 0.510 0.500 0.510 0.500 0.510 2,042,000 1,025,600 0.5023 0.510 0.500 0.510 0.500 0.510 2,042,000 0.5023 2.00%
2017-06-07 0 0.500 0.500 0.510 0.500 0.510 594,000 297,940 0.5016 0.500 0.500 0.510 0.500 0.510 594,000 0.5016 0.00%
2017-06-06 0 0.500 0.500 0.510 0.500 0.510 1,368,000 687,320 0.5024 0.500 0.500 0.510 0.500 0.510 1,368,000 0.5024 0.00%
2017-06-05 0 0.500 0.500 0.510 0.500 0.520 520,000 261,900 0.5037 0.500 0.500 0.510 0.500 0.520 520,000 0.5037 -3.85%
2017-06-02 0 0.520 0.510 0.520 0.500 0.520 306,000 155,460 0.5080 0.520 0.510 0.520 0.500 0.520 306,000 0.5080 4.00%
2017-06-01 0 0.500 0.500 0.520 0.500 0.520 500,000 255,320 0.5106 0.500 0.500 0.520 0.500 0.520 500,000 0.5106 -3.85%
2017-05-31 0 0.520 0.510 0.520 0.510 0.520 708,000 366,600 0.5178 0.520 0.510 0.520 0.510 0.520 708,000 0.5178 0.00%
2017-05-29 0 0.520 0.510 0.520 0.520 0.520 340,000 176,800 0.5200 0.520 0.510 0.520 0.520 0.520 340,000 0.5200 0.00%
2017-05-26 0 0.520 0.510 0.520 0.510 0.520 1,380,000 704,800 0.5107 0.520 0.510 0.520 0.510 0.520 1,380,000 0.5107 0.00%
2017-05-25 0 0.520 0.510 0.520 0.510 0.520 3,262,000 1,670,680 0.5122 0.520 0.510 0.520 0.510 0.520 3,262,000 0.5122 1.96%
2017-05-24 0 0.510 0.510 0.520 0.510 0.520 472,000 244,940 0.5189 0.510 0.510 0.520 0.510 0.520 472,000 0.5189 -1.92%
2017-05-23 0 0.520 0.520 0.530 0.520 0.520 388,000 201,760 0.5200 0.520 0.520 0.530 0.520 0.520 388,000 0.5200 0.00%
2017-05-22 0 0.520 0.520 0.530 0.510 0.520 396,000 204,380 0.5161 0.520 0.520 0.530 0.510 0.520 396,000 0.5161 0.00%
2017-05-19 0 0.520 0.520 0.530 0.520 0.520 340,000 176,800 0.5200 0.520 0.520 0.530 0.520 0.520 340,000 0.5200 0.00%
2017-05-18 0 0.520 0.520 0.530 0.520 0.530 548,000 285,580 0.5211 0.520 0.520 0.530 0.520 0.530 548,000 0.5211 -1.89%
2017-05-17 0 0.530 0.520 0.530 0.530 0.530 90,000 47,700 0.5300 0.530 0.520 0.530 0.530 0.530 90,000 0.5300 0.00%
2017-05-16 0 0.530 0.530 0.540 0.530 0.540 4,666,000 2,473,480 0.5301 0.530 0.530 0.540 0.530 0.540 4,666,000 0.5301 0.00%
2017-05-15 0 0.530 0.520 0.540 0.530 0.530 1,050,000 556,500 0.5300 0.530 0.520 0.540 0.530 0.530 1,050,000 0.5300 0.00%
2017-05-12 0 0.530 0.530 0.540 0.530 0.540 2,370,000 1,262,800 0.5328 0.530 0.530 0.540 0.530 0.540 2,370,000 0.5328 -3.64%
2017-05-11 0 0.550 0.540 0.550 0.540 0.550 450,000 244,200 0.5427 0.550 0.540 0.550 0.540 0.550 450,000 0.5427 1.85%
2017-05-10 0 0.540 0.540 0.550 0.530 0.550 1,356,000 738,120 0.5443 0.540 0.540 0.550 0.530 0.550 1,356,000 0.5443 1.89%
2017-05-09 0 0.530 0.530 0.540 0.530 0.540 874,000 467,240 0.5346 0.530 0.530 0.540 0.530 0.540 874,000 0.5346 -1.85%
2017-05-08 0 0.540 0.530 0.540 0.530 0.540 292,000 157,560 0.5396 0.540 0.530 0.540 0.530 0.540 292,000 0.5396 0.00%
2017-05-05 0 0.540 0.530 0.540 0.530 0.550 1,812,000 968,340 0.5344 0.540 0.530 0.540 0.530 0.550 1,812,000 0.5344 -1.82%
2017-05-04 0 0.550 0.540 0.550 0.540 0.560 814,000 443,760 0.5452 0.550 0.540 0.550 0.540 0.560 814,000 0.5452 -1.79%
2017-05-02 0 0.560 0.550 0.560 0.560 0.560 468,000 262,080 0.5600 0.560 0.550 0.560 0.560 0.560 468,000 0.5600 0.00%
2017-04-28 0 0.560 0.540 0.560 0.530 0.560 2,158,000 1,160,540 0.5378 0.560 0.540 0.560 0.530 0.560 2,158,000 0.5378 5.66%
2017-04-27 0 0.530 0.530 0.540 0.530 0.530 66,000 34,980 0.5300 0.530 0.530 0.540 0.530 0.530 66,000 0.5300 0.00%
2017-04-26 0 0.530 0.530 0.540 0.530 0.540 454,000 241,620 0.5322 0.530 0.530 0.540 0.530 0.540 454,000 0.5322 0.00%
2017-04-25 0 0.530 0.530 0.540 0.530 0.540 266,000 142,840 0.5370 0.530 0.530 0.540 0.530 0.540 266,000 0.5370 -1.85%
2017-04-24 0 0.540 0.530 0.540 0.530 0.540 290,000 156,100 0.5383 0.540 0.530 0.540 0.530 0.540 290,000 0.5383 0.00%
2017-04-21 0 0.540 0.530 0.540 0.530 0.540 756,000 401,600 0.5312 0.540 0.530 0.540 0.530 0.540 756,000 0.5312 0.00%
2017-04-20 0 0.540 0.540 0.550 0.530 0.540 1,184,000 629,640 0.5318 0.540 0.540 0.550 0.530 0.540 1,184,000 0.5318 0.00%
2017-04-19 0 0.540 0.530 0.540 0.530 0.550 1,194,000 643,100 0.5386 0.540 0.530 0.540 0.530 0.550 1,194,000 0.5386 -1.82%
2017-04-18 0 0.550 0.550 0.560 0.550 0.570 876,000 485,780 0.5545 0.550 0.550 0.560 0.550 0.570 876,000 0.5545 -1.79%
2017-04-13 0 0.560 0.550 0.560 0.550 0.570 318,000 177,420 0.5579 0.560 0.550 0.560 0.550 0.570 318,000 0.5579 0.00%
2017-04-12 0 0.560 0.550 0.560 0.550 0.560 670,000 374,360 0.5587 0.560 0.550 0.560 0.550 0.560 670,000 0.5587 0.00%
2017-04-11 0 0.560 0.550 0.560 0.550 0.570 898,000 499,760 0.5565 0.560 0.550 0.560 0.550 0.570 898,000 0.5565 0.00%
2017-04-10 0 0.560 0.550 0.560 0.550 0.570 1,522,000 852,600 0.5602 0.560 0.550 0.560 0.550 0.570 1,522,000 0.5602 -1.75%
2017-04-07 0 0.570 0.560 0.570 0.560 0.570 1,370,000 779,140 0.5687 0.570 0.560 0.570 0.560 0.570 1,370,000 0.5687 0.00%
2017-04-06 0 0.570 0.560 0.570 0.550 0.570 1,060,000 589,260 0.5559 0.570 0.560 0.570 0.550 0.570 1,060,000 0.5559 3.64%
2017-04-05 0 0.550 0.550 0.570 0.550 0.570 5,478,000 3,061,070 0.5588 0.550 0.550 0.570 0.550 0.570 5,478,000 0.5588 -3.51%
2017-04-03 0 0.570 0.570 0.580 0.560 0.580 6,272,000 3,539,740 0.5644 0.570 0.570 0.580 0.560 0.580 6,272,000 0.5644 0.00%
2017-03-31 0 0.570 0.560 0.570 0.570 0.590 5,016,000 2,886,340 0.5754 0.570 0.560 0.570 0.570 0.590 5,016,000 0.5754 -3.39%
2017-03-30 0 0.590 0.590 0.600 0.590 0.600 1,290,000 763,800 0.5921 0.590 0.590 0.600 0.590 0.600 1,290,000 0.5921 0.00%
2017-03-29 0 0.590 0.590 0.600 0.590 0.590 372,000 219,480 0.5900 0.590 0.590 0.600 0.590 0.590 372,000 0.5900 0.00%
2017-03-28 0 0.590 0.590 0.600 0.580 0.590 284,000 167,420 0.5895 0.590 0.590 0.600 0.580 0.590 284,000 0.5895 0.00%
2017-03-27 0 0.590 0.590 0.600 0.590 0.600 300,000 177,200 0.5907 0.590 0.590 0.600 0.590 0.600 300,000 0.5907 -1.67%
2017-03-24 0 0.600 0.600 0.610 0.600 0.610 1,318,000 791,100 0.6002 0.600 0.600 0.610 0.600 0.610 1,318,000 0.6002 0.00%
2017-03-23 0 0.600 0.590 0.600 0.590 0.610 2,548,000 1,533,600 0.6019 0.600 0.590 0.600 0.590 0.610 2,548,000 0.6019 0.00%
2017-03-22 0 0.600 0.590 0.600 0.580 0.600 3,088,000 1,815,260 0.5878 0.600 0.590 0.600 0.580 0.600 3,088,000 0.5878 0.00%
2017-03-21 0 0.600 0.600 0.610 0.590 0.600 1,502,000 899,900 0.5991 0.600 0.600 0.610 0.590 0.600 1,502,000 0.5991 1.69%
2017-03-20 0 0.590 0.590 0.600 0.590 0.610 916,000 545,180 0.5952 0.590 0.590 0.600 0.590 0.610 916,000 0.5952 -3.28%
2017-03-17 0 0.610 0.600 0.610 0.580 0.620 5,508,000 3,257,280 0.5914 0.610 0.600 0.610 0.580 0.620 5,508,000 0.5914 -3.17%
2017-03-16 0 0.630 0.630 0.640 0.620 0.660 5,849,728 3,713,682 0.6348 0.630 0.630 0.640 0.620 0.660 5,849,728 0.6348 0.00%
2017-03-15 0 0.630 0.630 0.640 0.610 0.630 1,874,000 1,167,800 0.6232 0.630 0.630 0.640 0.610 0.630 1,874,000 0.6232 3.28%
2017-03-14 0 0.610 0.600 0.620 0.610 0.620 1,750,000 1,071,260 0.6121 0.610 0.600 0.620 0.610 0.620 1,750,000 0.6121 0.00%
2017-03-13 0 0.610 0.610 0.620 0.600 0.630 2,208,000 1,348,360 0.6107 0.610 0.610 0.620 0.600 0.630 2,208,000 0.6107 0.00%
2017-03-10 0 0.610 0.610 0.620 0.610 0.620 1,588,000 969,400 0.6105 0.610 0.610 0.620 0.610 0.620 1,588,000 0.6105 -1.61%
2017-03-09 0 0.620 0.610 0.620 0.620 0.630 652,000 405,260 0.6216 0.620 0.610 0.620 0.620 0.630 652,000 0.6216 -1.59%
2017-03-08 0 0.630 0.620 0.630 0.610 0.630 1,460,000 906,520 0.6209 0.630 0.620 0.630 0.610 0.630 1,460,000 0.6209 1.61%
2017-03-07 0 0.620 0.620 0.630 0.620 0.630 1,992,000 1,236,320 0.6206 0.620 0.620 0.630 0.620 0.630 1,992,000 0.6206 -1.59%
2017-03-06 0 0.630 0.630 0.640 0.630 0.640 1,010,000 636,900 0.6306 0.630 0.630 0.640 0.630 0.640 1,010,000 0.6306 1.61%
2017-03-03 0 0.620 0.610 0.620 0.610 0.620 398,000 246,460 0.6192 0.620 0.610 0.620 0.610 0.620 398,000 0.6192 0.00%
2017-03-02 0 0.620 0.620 0.630 0.620 0.640 2,180,000 1,359,960 0.6238 0.620 0.620 0.630 0.620 0.640 2,180,000 0.6238 -1.59%
2017-03-01 0 0.630 0.620 0.630 0.620 0.640 1,642,000 1,033,160 0.6292 0.630 0.620 0.630 0.620 0.640 1,642,000 0.6292 -1.56%
2017-02-28 0 0.640 0.630 0.640 0.630 0.650 1,224,000 779,460 0.6368 0.640 0.630 0.640 0.630 0.650 1,224,000 0.6368 1.59%
2017-02-27 0 0.630 0.630 0.640 0.610 0.630 3,780,000 2,330,060 0.6164 0.630 0.630 0.640 0.610 0.630 3,780,000 0.6164 0.00%
2017-02-24 0 0.630 0.630 0.640 0.630 0.650 2,280,000 1,445,840 0.6341 0.630 0.630 0.640 0.630 0.650 2,280,000 0.6341 -4.55%
2017-02-23 0 0.660 0.650 0.660 0.640 0.660 2,110,000 1,362,700 0.6458 0.660 0.650 0.660 0.640 0.660 2,110,000 0.6458 1.54%
2017-02-22 0 0.650 0.650 0.660 0.640 0.660 3,584,000 2,331,820 0.6506 0.650 0.650 0.660 0.640 0.660 3,584,000 0.6506 0.00%
2017-02-21 0 0.650 0.640 0.650 0.640 0.680 5,680,000 3,692,000 0.6500 0.650 0.640 0.650 0.640 0.680 5,680,000 0.6500 -4.41%
2017-02-20 0 0.680 0.670 0.680 0.620 0.740 40,366,000 27,427,980 0.6795 0.680 0.670 0.680 0.620 0.740 40,366,000 0.6795 17.24%
2017-02-17 0 0.580 0.570 0.580 0.570 0.590 5,034,000 2,928,420 0.5817 0.580 0.570 0.580 0.570 0.590 5,034,000 0.5817 0.00%
2017-02-16 0 0.580 0.570 0.580 0.570 0.590 1,202,000 697,100 0.5800 0.580 0.570 0.580 0.570 0.590 1,202,000 0.5800 0.00%
2017-02-15 0 0.580 0.580 0.590 0.580 0.590 1,612,000 947,080 0.5875 0.580 0.580 0.590 0.580 0.590 1,612,000 0.5875 -1.69%
2017-02-14 0 0.590 0.580 0.590 0.570 0.590 2,294,000 1,329,960 0.5798 0.590 0.580 0.590 0.570 0.590 2,294,000 0.5798 1.72%
2017-02-13 0 0.580 0.570 0.580 0.570 0.590 1,322,000 768,480 0.5813 0.580 0.570 0.580 0.570 0.590 1,322,000 0.5813 -1.69%
2017-02-10 0 0.590 0.580 0.590 0.580 0.590 418,000 243,020 0.5814 0.590 0.580 0.590 0.580 0.590 418,000 0.5814 0.00%
2017-02-09 0 0.590 0.580 0.590 0.570 0.590 1,482,000 864,200 0.5831 0.590 0.580 0.590 0.570 0.590 1,482,000 0.5831 1.72%
2017-02-08 0 0.580 0.580 0.590 0.580 0.580 2,760,000 1,600,800 0.5800 0.580 0.580 0.590 0.580 0.580 2,760,000 0.5800 -1.69%
2017-02-07 0 0.590 0.580 0.590 0.580 0.590 1,610,000 943,500 0.5860 0.590 0.580 0.590 0.580 0.590 1,610,000 0.5860 0.00%
2017-02-06 0 0.590 0.580 0.590 0.590 0.600 496,000 295,020 0.5948 0.590 0.580 0.590 0.590 0.600 496,000 0.5948 -1.67%
2017-02-03 0 0.600 0.590 0.600 0.590 0.610 2,000,000 1,199,800 0.5999 0.600 0.590 0.600 0.590 0.610 2,000,000 0.5999 0.00%
2017-02-02 0 0.600 0.590 0.600 0.590 0.600 446,000 264,600 0.5933 0.600 0.590 0.600 0.590 0.600 446,000 0.5933 1.69%
2017-02-01 0 0.590 0.580 0.590 0.580 0.590 284,000 165,200 0.5817 0.590 0.580 0.590 0.580 0.590 284,000 0.5817 0.00%
2017-01-27 0 0.590 0.580 0.590 0.580 0.590 1,090,000 632,800 0.5806 0.590 0.580 0.590 0.580 0.590 1,090,000 0.5806 0.00%
2017-01-26 0 0.590 0.580 0.590 0.580 0.590 494,000 289,280 0.5856 0.590 0.580 0.590 0.580 0.590 494,000 0.5856 1.72%
2017-01-25 0 0.580 0.580 0.590 0.570 0.590 890,000 515,000 0.5787 0.580 0.580 0.590 0.570 0.590 890,000 0.5787 1.75%
2017-01-24 0 0.570 0.570 0.580 0.570 0.580 112,000 63,900 0.5705 0.570 0.570 0.580 0.570 0.580 112,000 0.5705 -1.72%
2017-01-23 0 0.580 0.570 0.580 0.570 0.580 84,000 48,480 0.5771 0.580 0.570 0.580 0.570 0.580 84,000 0.5771 0.00%
2017-01-20 0 0.580 0.570 0.580 0.570 0.580 146,000 83,380 0.5711 0.580 0.570 0.580 0.570 0.580 146,000 0.5711 0.00%
2017-01-19 0 0.580 0.570 0.580 0.570 0.590 776,000 443,040 0.5709 0.580 0.570 0.580 0.570 0.590 776,000 0.5709 -1.69%
2017-01-18 0 0.590 0.580 0.590 0.550 0.590 872,000 499,800 0.5732 0.590 0.580 0.590 0.550 0.590 872,000 0.5732 3.51%
2017-01-17 0 0.570 0.550 0.570 0.560 0.570 22,000 12,340 0.5609 0.570 0.550 0.570 0.560 0.570 22,000 0.5609 1.79%
2017-01-16 0 0.560 0.550 0.560 0.550 0.560 313,000 174,900 0.5588 0.560 0.550 0.560 0.550 0.560 313,000 0.5588 -1.75%
2017-01-13 0 0.570 0.560 0.570 0.550 0.570 2,074,000 1,161,420 0.5600 0.570 0.560 0.570 0.550 0.570 2,074,000 0.5600 -1.72%
2017-01-12 0 0.580 0.570 0.580 0.560 0.580 142,000 80,580 0.5675 0.580 0.570 0.580 0.560 0.580 142,000 0.5675 0.00%
2017-01-11 0 0.580 0.560 0.580 0.560 0.580 774,000 441,100 0.5699 0.580 0.560 0.580 0.560 0.580 774,000 0.5699 1.75%
2017-01-10 0 0.570 0.560 0.570 0.560 0.570 1,906,000 1,073,160 0.5630 0.570 0.560 0.570 0.560 0.570 1,906,000 0.5630 -1.72%
2017-01-09 0 0.580 0.570 0.580 0.560 0.580 444,000 252,720 0.5692 0.580 0.570 0.580 0.560 0.580 444,000 0.5692 1.75%
2017-01-06 0 0.570 0.560 0.570 0.560 0.570 618,763 351,956 0.5688 0.570 0.560 0.570 0.560 0.570 618,763 0.5688 -1.72%
2017-01-05 0 0.580 0.570 0.580 0.570 0.580 418,000 238,560 0.5707 0.580 0.570 0.580 0.570 0.580 418,000 0.5707 0.00%
2017-01-04 0 0.580 0.570 0.580 0.570 0.580 176,000 100,940 0.5735 0.580 0.570 0.580 0.570 0.580 176,000 0.5735 0.00%
2017-01-03 0 0.580 0.570 0.580 0.570 0.580 130,000 74,260 0.5712 0.580 0.570 0.580 0.570 0.580 130,000 0.5712 0.00%
2016-12-30 0 0.580 0.570 0.580 0.550 0.580 1,582,000 887,280 0.5609 0.580 0.570 0.580 0.550 0.580 1,582,000 0.5609 3.57%
2016-12-29 0 0.560 0.560 0.570 0.550 0.570 392,000 217,800 0.5556 0.560 0.560 0.570 0.550 0.570 392,000 0.5556 -1.75%
2016-12-28 0 0.570 0.560 0.570 0.550 0.570 844,000 472,980 0.5604 0.570 0.560 0.570 0.550 0.570 844,000 0.5604 0.00%
2016-12-23 0 0.570 0.560 0.570 0.550 0.570 854,000 477,380 0.5590 0.570 0.560 0.570 0.550 0.570 854,000 0.5590 1.79%
2016-12-22 0 0.560 0.560 0.570 0.560 0.570 506,000 283,900 0.5611 0.560 0.560 0.570 0.560 0.570 506,000 0.5611 -1.75%
2016-12-21 0 0.570 0.560 0.580 0.560 0.570 462,000 263,240 0.5698 0.570 0.560 0.580 0.560 0.570 462,000 0.5698 -1.72%
2016-12-20 0 0.580 0.560 0.580 0.560 0.580 86,000 48,960 0.5693 0.580 0.560 0.580 0.560 0.580 86,000 0.5693 0.00%
2016-12-19 0 0.580 0.570 0.580 0.570 0.580 204,000 116,320 0.5702 0.580 0.570 0.580 0.570 0.580 204,000 0.5702 0.00%
2016-12-16 0 0.580 0.570 0.580 0.570 0.580 908,000 518,480 0.5710 0.580 0.570 0.580 0.570 0.580 908,000 0.5710 1.75%
2016-12-15 0 0.570 0.570 0.580 0.560 0.570 170,000 96,860 0.5698 0.570 0.570 0.580 0.560 0.570 170,000 0.5698 -1.72%
2016-12-14 0 0.580 0.570 0.580 0.570 0.590 435,515 251,568 0.5776 0.580 0.570 0.580 0.570 0.590 435,515 0.5776 1.75%
2016-12-13 0 0.570 0.570 0.590 0.560 0.580 618,000 355,560 0.5753 0.570 0.570 0.590 0.560 0.580 618,000 0.5753 1.79%
2016-12-12 0 0.560 0.560 0.570 0.560 0.580 780,000 444,500 0.5699 0.560 0.560 0.570 0.560 0.580 780,000 0.5699 -3.45%
2016-12-09 0 0.580 0.570 0.580 0.570 0.590 820,000 474,520 0.5787 0.580 0.570 0.580 0.570 0.590 820,000 0.5787 -1.69%
2016-12-08 0 0.590 0.580 0.590 0.580 0.590 276,000 160,360 0.5810 0.590 0.580 0.590 0.580 0.590 276,000 0.5810 1.72%
2016-12-07 0 0.580 0.570 0.580 0.570 0.590 784,000 451,500 0.5759 0.580 0.570 0.580 0.570 0.590 784,000 0.5759 1.75%
2016-12-06 0 0.570 0.570 0.580 0.570 0.580 364,000 209,600 0.5758 0.570 0.570 0.580 0.570 0.580 364,000 0.5758 -1.72%
2016-12-05 0 0.580 0.570 0.580 0.570 0.580 256,000 148,240 0.5791 0.580 0.570 0.580 0.570 0.580 256,000 0.5791 0.00%
2016-12-02 0 0.580 0.580 0.590 0.580 0.590 784,000 456,320 0.5820 0.580 0.580 0.590 0.580 0.590 784,000 0.5820 0.00%
2016-12-01 0 0.580 0.580 0.600 0.580 0.600 462,000 272,900 0.5907 0.580 0.580 0.600 0.580 0.600 462,000 0.5907 -1.69%
2016-11-30 0 0.590 0.580 0.600 0.590 0.590 326,000 192,340 0.5900 0.590 0.580 0.600 0.590 0.590 326,000 0.5900 0.00%
2016-11-29 0 0.590 0.590 0.600 0.580 0.600 2,928,000 1,749,740 0.5976 0.590 0.590 0.600 0.580 0.600 2,928,000 0.5976 1.72%
2016-11-28 0 0.580 0.580 0.590 0.580 0.600 476,000 281,840 0.5921 0.580 0.580 0.590 0.580 0.600 476,000 0.5921 -1.69%
2016-11-25 0 0.590 0.580 0.590 0.570 0.590 628,000 368,080 0.5861 0.590 0.580 0.590 0.570 0.590 628,000 0.5861 3.51%
2016-11-24 0 0.570 0.570 0.590 0.570 0.580 56,000 32,420 0.5789 0.570 0.570 0.590 0.570 0.580 56,000 0.5789 -1.72%
2016-11-23 0 0.580 0.580 0.590 0.580 0.580 232,000 134,560 0.5800 0.580 0.580 0.590 0.580 0.580 232,000 0.5800 0.00%
2016-11-22 0 0.580 0.580 0.590 0.580 0.600 644,000 379,000 0.5885 0.580 0.580 0.590 0.580 0.600 644,000 0.5885 -3.33%
2016-11-21 0 0.600 0.580 0.600 0.580 0.600 1,838,000 1,085,560 0.5906 0.600 0.580 0.600 0.580 0.600 1,838,000 0.5906 1.69%
2016-11-18 0 0.590 0.580 0.590 0.560 0.610 2,758,000 1,631,060 0.5914 0.590 0.580 0.590 0.560 0.610 2,758,000 0.5914 3.51%
2016-11-17 0 0.570 0.570 0.580 0.560 0.570 168,000 95,620 0.5692 0.570 0.570 0.580 0.560 0.570 168,000 0.5692 -1.72%
2016-11-16 0 0.580 0.560 0.580 0.560 0.580 462,000 263,920 0.5713 0.580 0.560 0.580 0.560 0.580 462,000 0.5713 3.57%
2016-11-15 0 0.560 0.560 0.570 0.560 0.570 690,000 386,880 0.5607 0.560 0.560 0.570 0.560 0.570 690,000 0.5607 -1.75%
2016-11-14 0 0.570 0.560 0.570 0.560 0.570 404,000 229,320 0.5676 0.570 0.560 0.570 0.560 0.570 404,000 0.5676 0.00%
2016-11-11 0 0.570 0.560 0.570 0.550 0.570 988,000 554,720 0.5615 0.570 0.560 0.570 0.550 0.570 988,000 0.5615 0.00%
2016-11-10 0 0.570 0.560 0.570 0.560 0.570 46,000 25,780 0.5604 0.570 0.560 0.570 0.560 0.570 46,000 0.5604 0.00%
2016-11-09 0 0.570 0.560 0.570 0.550 0.570 922,000 517,320 0.5611 0.570 0.560 0.570 0.550 0.570 922,000 0.5611 -1.72%
2016-11-08 0 0.580 0.570 0.580 0.560 0.580 116,000 66,060 0.5695 0.580 0.570 0.580 0.560 0.580 116,000 0.5695 3.57%
2016-11-07 0 0.560 0.560 0.570 0.560 0.580 496,000 284,680 0.5740 0.560 0.560 0.570 0.560 0.580 496,000 0.5740 -1.75%
2016-11-04 0 0.570 0.570 0.580 0.560 0.580 174,000 98,420 0.5656 0.570 0.570 0.580 0.560 0.580 174,000 0.5656 1.79%
2016-11-03 0 0.560 0.560 0.570 0.560 0.570 896,000 510,080 0.5693 0.560 0.560 0.570 0.560 0.570 896,000 0.5693 -1.75%
2016-11-02 0 0.570 0.560 0.580 0.560 0.580 3,066,000 1,758,080 0.5734 0.570 0.560 0.580 0.560 0.580 3,066,000 0.5734 0.00%
2016-11-01 0 0.570 0.570 0.580 0.560 0.580 1,302,000 746,420 0.5733 0.570 0.570 0.580 0.560 0.580 1,302,000 0.5733 0.00%
2016-10-31 0 0.570 0.560 0.570 0.560 0.580 1,234,000 701,340 0.5683 0.570 0.560 0.570 0.560 0.580 1,234,000 0.5683 0.00%
2016-10-28 0 0.570 0.570 0.580 0.570 0.580 1,016,000 582,760 0.5736 0.570 0.570 0.580 0.570 0.580 1,016,000 0.5736 -1.72%
2016-10-27 0 0.580 0.570 0.580 0.570 0.580 488,000 280,700 0.5752 0.580 0.570 0.580 0.570 0.580 488,000 0.5752 0.00%
2016-10-26 0 0.580 0.580 0.590 0.570 0.590 1,882,000 1,092,180 0.5803 0.580 0.580 0.590 0.570 0.590 1,882,000 0.5803 -3.33%
2016-10-25 0 0.600 0.590 0.600 0.580 0.600 1,218,000 717,120 0.5888 0.600 0.590 0.600 0.580 0.600 1,218,000 0.5888 0.00%
2016-10-24 0 0.600 0.590 0.600 0.590 0.610 2,476,000 1,475,160 0.5958 0.600 0.590 0.600 0.590 0.610 2,476,000 0.5958 0.00%
2016-10-20 0 0.600 0.590 0.600 0.590 0.620 1,716,000 1,034,740 0.6030 0.600 0.590 0.600 0.590 0.620 1,716,000 0.6030 -3.23%
2016-10-19 0 0.620 0.610 0.620 0.600 0.620 1,958,000 1,195,440 0.6105 0.620 0.610 0.620 0.600 0.620 1,958,000 0.6105 3.33%
2016-10-18 0 0.600 0.600 0.610 0.590 0.620 3,150,000 1,896,200 0.6020 0.600 0.600 0.610 0.590 0.620 3,150,000 0.6020 0.00%
2016-10-17 0 0.600 0.600 0.610 0.600 0.630 8,583,491 5,316,444 0.6194 0.600 0.600 0.610 0.600 0.630 8,583,491 0.6194 -3.23%
2016-10-14 0 0.620 0.610 0.620 0.610 0.620 886,000 546,580 0.6169 0.620 0.610 0.620 0.610 0.620 886,000 0.6169 -3.12%
2016-10-13 0 0.640 0.620 0.640 0.620 0.650 1,628,000 1,026,040 0.6302 0.640 0.620 0.640 0.620 0.650 1,628,000 0.6302 0.00%
2016-10-12 0 0.640 0.630 0.650 0.610 0.650 1,166,000 734,020 0.6295 0.640 0.630 0.650 0.610 0.650 1,166,000 0.6295 -1.54%
2016-10-11 0 0.650 0.640 0.650 0.590 0.690 27,816,000 16,811,322 0.6044 0.650 0.640 0.650 0.590 0.690 27,816,000 0.6044 10.17%
2016-10-07 0 0.590 0.580 0.590 0.580 0.600 2,870,000 1,684,040 0.5868 0.590 0.580 0.590 0.580 0.600 2,870,000 0.5868 0.00%
2016-10-06 0 0.590 0.590 0.600 0.570 0.600 1,704,000 996,060 0.5845 0.590 0.590 0.600 0.570 0.600 1,704,000 0.5845 1.72%
2016-10-05 0 0.580 0.570 0.580 0.560 0.580 314,000 181,160 0.5769 0.580 0.570 0.580 0.560 0.580 314,000 0.5769 0.00%
2016-10-04 0 0.580 0.570 0.580 0.560 0.580 1,678,000 957,100 0.5704 0.580 0.570 0.580 0.560 0.580 1,678,000 0.5704 0.00%
2016-10-03 0 0.580 0.570 0.580 0.560 0.580 1,772,000 1,018,160 0.5746 0.580 0.570 0.580 0.560 0.580 1,772,000 0.5746 -3.33%
2016-09-30 0 0.600 0.580 0.600 0.580 0.610 1,022,000 599,760 0.5868 0.600 0.580 0.600 0.580 0.610 1,022,000 0.5868 -1.64%
2016-09-29 0 0.610 0.590 0.610 0.590 0.610 850,000 509,980 0.6000 0.610 0.590 0.610 0.590 0.610 850,000 0.6000 3.39%
2016-09-28 0 0.590 0.580 0.600 0.580 0.590 296,000 174,840 0.5907 0.590 0.580 0.600 0.580 0.590 296,000 0.5907 0.00%
2016-09-27 0 0.590 0.580 0.590 0.580 0.600 454,000 264,260 0.5821 0.590 0.580 0.590 0.580 0.600 454,000 0.5821 0.00%
2016-09-26 0 0.590 0.580 0.590 0.580 0.600 112,000 66,800 0.5964 0.590 0.580 0.590 0.580 0.600 112,000 0.5964 -1.67%
2016-09-23 0 0.600 0.590 0.600 0.590 0.610 792,000 468,180 0.5911 0.600 0.590 0.600 0.590 0.610 792,000 0.5911 -1.64%
2016-09-22 0 0.610 0.590 0.610 0.590 0.620 1,166,000 704,780 0.6044 0.610 0.590 0.610 0.590 0.620 1,166,000 0.6044 0.00%
2016-09-21 0 0.610 0.600 0.610 0.600 0.610 489,070 294,443 0.6020 0.610 0.600 0.610 0.600 0.610 489,070 0.6020 1.67%
2016-09-20 0 0.600 0.600 0.620 0.600 0.620 558,000 340,960 0.6110 0.600 0.600 0.620 0.600 0.620 558,000 0.6110 -1.64%
2016-09-19 0 0.610 0.610 0.620 0.600 0.620 342,000 209,480 0.6125 0.610 0.610 0.620 0.600 0.620 342,000 0.6125 -1.61%
2016-09-15 0 0.620 0.610 0.620 0.590 0.620 2,342,000 1,432,640 0.6117 0.620 0.610 0.620 0.590 0.620 2,342,000 0.6117 5.08%
2016-09-14 0 0.590 0.580 0.590 0.580 0.600 5,324,000 3,142,180 0.5902 0.590 0.580 0.590 0.580 0.600 5,324,000 0.5902 0.00%
2016-09-13 0 0.590 0.580 0.590 0.580 0.590 12,662,000 7,468,060 0.5898 0.590 0.580 0.590 0.580 0.590 12,662,000 0.5898 -1.67%
2016-09-12 0 0.600 0.590 0.600 0.580 0.600 1,020,000 599,360 0.5876 0.600 0.590 0.600 0.580 0.600 1,020,000 0.5876 0.00%
2016-09-09 0 0.600 0.600 0.610 0.590 0.620 2,592,000 1,567,620 0.6048 0.600 0.600 0.610 0.590 0.620 2,592,000 0.6048 -1.64%
2016-09-08 0 0.610 0.600 0.610 0.590 0.610 2,140,000 1,277,040 0.5967 0.610 0.600 0.610 0.590 0.610 2,140,000 0.5967 0.00%
2016-09-07 0 0.610 0.600 0.610 0.580 0.610 4,022,000 2,386,660 0.5934 0.610 0.600 0.610 0.580 0.610 4,022,000 0.5934 3.39%
2016-09-06 0 0.590 0.590 0.600 0.580 0.600 750,000 443,420 0.5912 0.590 0.590 0.600 0.580 0.600 750,000 0.5912 0.00%
2016-09-05 0 0.590 0.580 0.590 0.570 0.600 1,416,000 828,800 0.5853 0.590 0.580 0.590 0.570 0.600 1,416,000 0.5853 -1.67%
2016-09-02 0 0.600 0.590 0.610 0.590 0.610 154,000 92,400 0.6000 0.600 0.590 0.610 0.590 0.610 154,000 0.6000 -1.64%
2016-09-01 0 0.610 0.590 0.610 0.590 0.610 390,000 232,280 0.5956 0.610 0.590 0.610 0.590 0.610 390,000 0.5956 0.00%
2016-08-31 0 0.610 0.600 0.610 0.590 0.610 736,000 436,580 0.5932 0.610 0.600 0.610 0.590 0.610 736,000 0.5932 1.67%
2016-08-30 0 0.600 0.590 0.600 0.600 0.610 760,000 456,100 0.6001 0.600 0.590 0.600 0.600 0.610 760,000 0.6001 0.00%
2016-08-29 0 0.600 0.600 0.610 0.600 0.600 2,000 1,200 0.6000 0.600 0.600 0.610 0.600 0.600 2,000 0.6000 -1.64%
2016-08-26 0 0.610 0.600 0.610 0.600 0.650 1,042,000 641,760 0.6159 0.610 0.600 0.610 0.600 0.650 1,042,000 0.6159 1.67%
2016-08-25 0 0.600 0.590 0.600 0.590 0.610 232,000 139,260 0.6003 0.600 0.590 0.600 0.590 0.610 232,000 0.6003 -1.64%
2016-08-24 0 0.610 0.600 0.610 0.600 0.610 288,000 173,360 0.6019 0.610 0.600 0.610 0.600 0.610 288,000 0.6019 0.00%
2016-08-23 0 0.610 0.600 0.610 0.600 0.620 932,000 563,520 0.6046 0.610 0.600 0.610 0.600 0.620 932,000 0.6046 0.00%
2016-08-22 0 0.610 0.600 0.610 0.600 0.620 360,000 219,560 0.6099 0.610 0.600 0.610 0.600 0.620 360,000 0.6099 -1.61%
2016-08-19 0 0.620 0.610 0.620 0.600 0.620 1,034,000 633,700 0.6129 0.620 0.610 0.620 0.600 0.620 1,034,000 0.6129 1.64%
2016-08-18 0 0.610 0.600 0.610 0.580 0.610 1,824,001 1,086,660 0.5958 0.610 0.600 0.610 0.580 0.610 1,824,001 0.5958 3.39%
2016-08-17 0 0.590 0.580 0.590 0.580 0.600 4,708,000 2,746,900 0.5835 0.590 0.580 0.590 0.580 0.600 4,708,000 0.5835 -1.67%
2016-08-16 0 0.600 0.590 0.600 0.580 0.600 722,000 425,780 0.5897 0.600 0.590 0.600 0.580 0.600 722,000 0.5897 1.69%
2016-08-15 0 0.590 0.580 0.590 0.570 0.600 5,254,000 3,046,580 0.5799 0.590 0.580 0.590 0.570 0.600 5,254,000 0.5799 0.00%
2016-08-12 0 0.590 0.590 0.600 0.580 0.600 996,000 590,360 0.5927 0.590 0.590 0.600 0.580 0.600 996,000 0.5927 1.72%
2016-08-11 0 0.580 0.580 0.590 0.570 0.590 272,000 157,880 0.5804 0.580 0.580 0.590 0.570 0.590 272,000 0.5804 -1.69%
2016-08-10 0 0.590 0.580 0.590 0.570 0.600 7,936,000 4,689,240 0.5909 0.590 0.580 0.590 0.570 0.600 7,936,000 0.5909 -4.84%
2016-08-09 0 0.620 0.610 0.620 0.570 0.630 13,102,000 7,780,100 0.5938 0.620 0.610 0.620 0.570 0.630 13,102,000 0.5938 10.71%
2016-08-08 0 0.560 0.560 0.570 0.560 0.600 1,318,858 754,869 0.5724 0.560 0.560 0.570 0.560 0.600 1,318,858 0.5724 -5.08%
2016-08-05 0 0.590 0.580 0.590 0.580 0.600 296,000 174,180 0.5884 0.590 0.580 0.590 0.580 0.600 296,000 0.5884 0.00%
2016-08-04 0 0.590 0.580 0.590 0.580 0.590 246,000 144,360 0.5868 0.590 0.580 0.590 0.580 0.590 246,000 0.5868 1.72%
2016-08-03 0 0.580 0.570 0.590 0.580 0.600 632,000 371,680 0.5881 0.580 0.570 0.590 0.580 0.600 632,000 0.5881 -4.92%
2016-08-01 0 0.610 0.590 0.610 0.600 0.620 492,000 297,800 0.6053 0.610 0.590 0.610 0.600 0.620 492,000 0.6053 1.67%
2016-07-29 0 0.600 0.600 0.620 0.600 0.620 324,000 197,860 0.6107 0.600 0.600 0.620 0.600 0.620 324,000 0.6107 -4.76%
2016-07-28 0 0.630 0.620 0.630 0.620 0.660 812,000 522,110 0.6430 0.630 0.620 0.630 0.620 0.660 812,000 0.6430 -3.08%
2016-07-27 0 0.650 0.640 0.650 0.630 0.660 1,490,000 969,960 0.6510 0.650 0.640 0.650 0.630 0.660 1,490,000 0.6510 1.56%
2016-07-26 0 0.640 0.640 0.650 0.620 0.660 2,640,000 1,694,400 0.6418 0.640 0.640 0.650 0.620 0.660 2,640,000 0.6418 0.00%
2016-07-25 0 0.640 0.630 0.640 0.620 0.650 1,744,000 1,102,980 0.6324 0.640 0.630 0.640 0.620 0.650 1,744,000 0.6324 3.23%
2016-07-22 0 0.620 0.610 0.620 0.590 0.620 1,368,000 825,900 0.6037 0.620 0.610 0.620 0.590 0.620 1,368,000 0.6037 3.33%
2016-07-21 0 0.600 0.590 0.610 0.570 0.610 2,656,000 1,580,200 0.5950 0.600 0.590 0.610 0.570 0.610 2,656,000 0.5950 1.69%
2016-07-20 0 0.590 0.580 0.590 0.570 0.590 904,000 522,620 0.5781 0.590 0.580 0.590 0.570 0.590 904,000 0.5781 1.72%
2016-07-19 0 0.580 0.570 0.580 0.570 0.590 558,000 321,020 0.5753 0.580 0.570 0.580 0.570 0.590 558,000 0.5753 -1.69%
2016-07-18 0 0.590 0.580 0.590 0.560 0.600 1,470,000 851,560 0.5793 0.590 0.580 0.590 0.560 0.600 1,470,000 0.5793 1.72%
2016-07-15 0 0.580 0.570 0.580 0.570 0.580 1,060,000 604,980 0.5707 0.580 0.570 0.580 0.570 0.580 1,060,000 0.5707 0.00%
2016-07-14 0 0.580 0.570 0.580 0.560 0.580 1,484,000 847,580 0.5711 0.580 0.570 0.580 0.560 0.580 1,484,000 0.5711 1.75%
2016-07-13 0 0.570 0.570 0.580 0.570 0.590 1,456,000 840,240 0.5771 0.570 0.570 0.580 0.570 0.590 1,456,000 0.5771 -1.72%
2016-07-12 0 0.580 0.570 0.580 0.560 0.580 1,204,000 688,940 0.5722 0.580 0.570 0.580 0.560 0.580 1,204,000 0.5722 0.00%
2016-07-11 0 0.580 0.570 0.580 0.570 0.590 584,000 337,260 0.5775 0.580 0.570 0.580 0.570 0.590 584,000 0.5775 0.00%
2016-07-08 0 0.580 0.570 0.580 0.560 0.590 16,136,000 9,482,500 0.5877 0.580 0.570 0.580 0.560 0.590 16,136,000 0.5877 -1.69%
2016-07-07 0 0.590 0.580 0.590 0.550 0.600 3,426,000 1,988,440 0.5804 0.590 0.580 0.590 0.550 0.600 3,426,000 0.5804 9.26%
2016-07-06 0 0.540 0.540 0.560 0.520 0.570 4,778,000 2,582,920 0.5406 0.540 0.540 0.560 0.520 0.570 4,778,000 0.5406 3.85%
2016-07-05 0 0.520 0.520 0.530 0.520 0.560 1,400,000 754,500 0.5389 0.520 0.520 0.530 0.520 0.560 1,400,000 0.5389 -5.45%
2016-07-04 0 0.550 0.550 0.560 0.550 0.570 1,309,014 731,097 0.5585 0.550 0.550 0.560 0.550 0.570 1,309,014 0.5585 0.00%
2016-06-30 0 0.550 0.530 0.550 0.530 0.550 1,818,000 973,420 0.5354 0.550 0.530 0.550 0.530 0.550 1,818,000 0.5354 5.77%
2016-06-29 0 0.520 0.520 0.530 0.520 0.540 3,038,000 1,595,960 0.5253 0.520 0.520 0.530 0.520 0.540 3,038,000 0.5253 0.00%
2016-06-28 0 0.520 0.510 0.530 0.495 0.530 4,452,000 2,274,980 0.5110 0.520 0.510 0.530 0.495 0.530 4,452,000 0.5110 5.05%
2016-06-27 0 0.495 0.495 0.510 0.495 0.510 2,422,000 1,218,100 0.5029 0.495 0.495 0.510 0.495 0.510 2,422,000 0.5029 -2.94%
2016-06-24 0 0.510 0.510 0.530 0.510 0.550 2,652,000 1,401,580 0.5285 0.510 0.510 0.530 0.510 0.550 2,652,000 0.5285 -7.27%
2016-06-23 0 0.550 0.540 0.550 0.540 0.590 4,326,000 2,425,340 0.5606 0.550 0.540 0.550 0.540 0.590 4,326,000 0.5606 -6.78%
2016-06-22 0 0.590 0.590 0.600 0.580 0.600 1,774,000 1,053,080 0.5936 0.590 0.590 0.600 0.580 0.600 1,774,000 0.5936 1.72%
2016-06-21 0 0.580 0.580 0.590 0.570 0.600 1,282,000 753,340 0.5876 0.580 0.580 0.590 0.570 0.600 1,282,000 0.5876 -3.33%
2016-06-20 0 0.600 0.590 0.600 0.580 0.600 1,352,000 799,140 0.5911 0.600 0.590 0.600 0.580 0.600 1,352,000 0.5911 3.45%
2016-06-17 0 0.580 0.580 0.600 0.580 0.610 2,006,000 1,179,300 0.5879 0.580 0.580 0.600 0.580 0.610 2,006,000 0.5879 -1.69%
2016-06-16 0 0.590 0.590 0.600 0.590 0.640 2,022,000 1,217,160 0.6020 0.590 0.590 0.600 0.590 0.640 2,022,000 0.6020 -6.35%
2016-06-15 0 0.630 0.620 0.640 0.620 0.640 2,582,000 1,626,640 0.6300 0.630 0.620 0.640 0.620 0.640 2,582,000 0.6300 -1.56%
2016-06-14 0 0.640 0.620 0.640 0.620 0.640 1,152,000 727,220 0.6313 0.640 0.620 0.640 0.620 0.640 1,152,000 0.6313 0.00%
2016-06-13 0 0.640 0.620 0.640 0.610 0.660 1,538,000 961,380 0.6251 0.640 0.620 0.640 0.610 0.660 1,538,000 0.6251 -3.03%
2016-06-10 0 0.660 0.650 0.660 0.650 0.670 876,000 572,980 0.6541 0.660 0.650 0.660 0.650 0.670 876,000 0.6541 -1.49%
2016-06-08 0 0.670 0.670 0.680 0.660 0.690 1,444,000 968,460 0.6707 0.670 0.670 0.680 0.660 0.690 1,444,000 0.6707 0.00%
2016-06-07 0 0.670 0.670 0.680 0.670 0.690 877,040 597,736 0.6815 0.670 0.670 0.680 0.670 0.690 877,040 0.6815 -1.47%
2016-06-06 0 0.680 0.670 0.680 0.660 0.690 1,376,000 924,860 0.6721 0.680 0.670 0.680 0.660 0.690 1,376,000 0.6721 -1.45%
2016-06-03 0 0.690 0.670 0.690 0.640 0.690 6,284,000 4,147,860 0.6601 0.690 0.670 0.690 0.640 0.690 6,284,000 0.6601 4.55%
2016-06-02 0 0.660 0.650 0.660 0.620 0.660 2,104,000 1,354,420 0.6437 0.660 0.650 0.660 0.620 0.660 2,104,000 0.6437 6.45%
2016-06-01 0 0.620 0.620 0.630 0.610 0.670 9,812,000 6,232,059 0.6351 0.620 0.620 0.630 0.610 0.670 9,812,000 0.6351 5.08%
2016-05-31 0 0.590 0.590 0.600 0.580 0.640 12,946,980 7,843,858 0.6058 0.590 0.590 0.600 0.580 0.640 12,946,980 0.6058 -3.28%
2016-05-30 0 0.610 0.600 0.610 0.600 0.620 2,918,000 1,779,220 0.6097 0.610 0.600 0.610 0.600 0.620 2,918,000 0.6097 -1.61%
2016-05-27 0 0.620 0.610 0.620 0.610 0.620 458,000 281,260 0.6141 0.620 0.610 0.620 0.610 0.620 458,000 0.6141 0.00%
2016-05-26 0 0.620 0.610 0.620 0.610 0.640 791,794 490,892 0.6200 0.620 0.610 0.620 0.610 0.640 791,794 0.6200 0.00%
2016-05-25 0 0.620 0.620 0.630 0.600 0.630 2,570,000 1,566,750 0.6096 0.620 0.620 0.630 0.600 0.630 2,570,000 0.6096 3.33%
2016-05-24 0 0.600 0.580 0.600 0.580 0.630 8,752,009 5,223,155 0.5968 0.600 0.580 0.600 0.580 0.630 8,752,009 0.5968 -1.64%
2016-05-23 0 0.610 0.610 0.620 0.610 0.640 1,590,206 989,529 0.6223 0.610 0.610 0.620 0.610 0.640 1,590,206 0.6223 -3.17%
2016-05-20 0 0.630 0.620 0.630 0.620 0.650 3,936,000 2,481,640 0.6305 0.630 0.620 0.630 0.620 0.650 3,936,000 0.6305 -3.08%
2016-05-19 0 0.650 0.640 0.650 0.640 0.650 770,677 497,766 0.6459 0.650 0.640 0.650 0.640 0.650 770,677 0.6459 0.00%
2016-05-18 0 0.650 0.640 0.650 0.630 0.650 585,154 374,197 0.6395 0.650 0.640 0.650 0.630 0.650 585,154 0.6395 1.56%
2016-05-17 0 0.640 0.630 0.640 0.630 0.670 4,032,000 2,624,630 0.6509 0.640 0.630 0.640 0.630 0.670 4,032,000 0.6509 -1.54%
2016-05-16 0 0.650 0.640 0.650 0.640 0.660 2,238,215 1,456,549 0.6508 0.650 0.640 0.650 0.640 0.660 2,238,215 0.6508 1.56%
2016-05-13 0 0.640 0.640 0.650 0.640 0.690 6,932,000 4,540,060 0.6549 0.640 0.640 0.650 0.640 0.690 6,932,000 0.6549 -5.88%
2016-05-12 0 0.680 0.680 0.690 0.660 0.700 5,188,000 3,511,140 0.6768 0.680 0.680 0.690 0.660 0.700 5,188,000 0.6768 -4.23%
2016-05-11 0 0.710 0.710 0.720 0.700 0.730 788,000 562,400 0.7137 0.710 0.710 0.720 0.700 0.730 788,000 0.7137 -1.39%
2016-05-10 0 0.720 0.710 0.720 0.710 0.760 3,786,000 2,740,480 0.7238 0.720 0.710 0.720 0.710 0.760 3,786,000 0.7238 -6.49%
2016-05-09 0 0.770 0.760 0.770 0.760 0.770 618,000 475,250 0.7690 0.770 0.760 0.770 0.760 0.770 618,000 0.7690 0.00%
2016-05-06 0 0.770 0.760 0.770 0.760 0.790 1,998,133 1,545,563 0.7735 0.770 0.760 0.770 0.760 0.790 1,998,133 0.7735 -1.28%
2016-05-05 0 0.780 0.780 0.790 0.770 0.820 1,626,111 1,285,453 0.7905 0.780 0.780 0.790 0.770 0.820 1,626,111 0.7905 -3.70%
2016-05-04 0 0.810 0.800 0.810 0.790 0.820 404,000 325,460 0.8056 0.810 0.800 0.810 0.790 0.820 404,000 0.8056 0.00%
2016-05-03 0 0.810 0.800 0.810 0.800 0.830 914,000 740,520 0.8102 0.810 0.800 0.810 0.800 0.830 914,000 0.8102 0.00%
2016-04-29 0 0.810 0.810 0.820 0.810 0.850 777,000 644,120 0.8290 0.810 0.810 0.820 0.810 0.850 777,000 0.8290 -4.71%
2016-04-28 0 0.850 0.830 0.850 0.830 0.850 284,000 237,840 0.8375 0.850 0.830 0.850 0.830 0.850 284,000 0.8375 1.19%
2016-04-27 0 0.840 0.840 0.850 0.840 0.850 222,000 187,800 0.8459 0.840 0.840 0.850 0.840 0.850 222,000 0.8459 1.20%
2016-04-26 0 0.830 0.830 0.840 0.830 0.870 1,148,000 967,260 0.8426 0.830 0.830 0.840 0.830 0.870 1,148,000 0.8426 -3.49%
2016-04-25 0 0.860 0.850 0.860 0.840 0.870 410,000 351,120 0.8564 0.860 0.850 0.860 0.840 0.870 410,000 0.8564 3.61%
2016-04-22 0 0.830 0.830 0.840 0.830 0.840 150,708 125,434 0.8323 0.830 0.830 0.840 0.830 0.840 150,708 0.8323 0.00%
2016-04-21 0 0.830 0.830 0.840 0.830 0.880 1,128,000 956,560 0.8480 0.830 0.830 0.840 0.830 0.880 1,128,000 0.8480 -4.60%
2016-04-20 0 0.870 0.850 0.870 0.850 0.900 256,000 222,180 0.8679 0.870 0.850 0.870 0.850 0.900 256,000 0.8679 -2.25%
2016-04-19 0 0.890 0.880 0.890 0.860 0.890 674,000 589,440 0.8745 0.890 0.880 0.890 0.860 0.890 674,000 0.8745 2.30%
2016-04-18 0 0.870 0.860 0.870 0.850 0.880 204,135 175,242 0.8585 0.870 0.860 0.870 0.850 0.880 204,135 0.8585 -1.14%
2016-04-15 0 0.880 0.860 0.880 0.860 0.910 554,000 492,080 0.8882 0.880 0.860 0.880 0.860 0.910 554,000 0.8882 -2.22%
2016-04-14 0 0.900 0.890 0.900 0.870 0.920 3,174,000 2,830,300 0.8917 0.900 0.890 0.900 0.870 0.920 3,174,000 0.8917 4.65%
2016-04-13 0 0.860 0.840 0.860 0.840 0.870 998,000 851,860 0.8536 0.860 0.840 0.860 0.840 0.870 998,000 0.8536 2.38%
2016-04-12 0 0.840 0.830 0.840 0.830 0.850 412,000 345,560 0.8387 0.840 0.830 0.840 0.830 0.850 412,000 0.8387 0.00%
2016-04-11 0 0.840 0.830 0.840 0.780 0.850 1,316,000 1,070,760 0.8136 0.840 0.830 0.840 0.780 0.850 1,316,000 0.8136 5.00%
2016-04-08 0 0.800 0.800 0.810 0.760 0.810 678,000 527,380 0.7778 0.800 0.800 0.810 0.760 0.810 678,000 0.7778 3.90%
2016-04-07 0 0.770 0.770 0.780 0.770 0.780 136,000 105,560 0.7762 0.770 0.770 0.780 0.770 0.780 136,000 0.7762 -1.28%
2016-04-06 0 0.780 0.770 0.780 0.770 0.790 1,410,000 1,096,520 0.7777 0.780 0.770 0.780 0.770 0.790 1,410,000 0.7777 1.30%
2016-04-05 0 0.770 0.760 0.770 0.750 0.800 1,976,000 1,530,920 0.7748 0.770 0.760 0.770 0.750 0.800 1,976,000 0.7748 -4.94%
2016-04-01 0 0.810 0.800 0.810 0.800 0.820 920,000 739,160 0.8034 0.810 0.800 0.810 0.800 0.820 920,000 0.8034 0.00%
2016-03-31 0 0.810 0.800 0.820 0.790 0.840 2,072,000 1,691,660 0.8164 0.810 0.800 0.820 0.790 0.840 2,072,000 0.8164 -4.71%
2016-03-30 0 0.850 0.840 0.860 0.820 0.850 1,272,000 1,065,820 0.8379 0.850 0.840 0.860 0.820 0.850 1,272,000 0.8379 1.19%
2016-03-29 0 0.840 0.830 0.840 0.780 0.850 1,984,000 1,617,640 0.8153 0.840 0.830 0.840 0.780 0.850 1,984,000 0.8153 0.00%
2016-03-24 0 0.840 0.840 0.850 0.830 0.850 1,188,000 991,900 0.8349 0.840 0.840 0.850 0.830 0.850 1,188,000 0.8349 1.20%
2016-03-23 0 0.830 0.830 0.850 0.830 0.890 3,256,000 2,750,660 0.8448 0.830 0.830 0.850 0.830 0.890 3,256,000 0.8448 -5.68%
2016-03-22 0 0.880 0.870 0.880 0.850 0.960 4,322,000 3,856,700 0.8923 0.880 0.870 0.880 0.850 0.960 4,322,000 0.8923 -8.33%
2016-03-21 0 0.960 0.950 0.960 0.950 0.970 700,000 673,940 0.9628 0.960 0.950 0.960 0.950 0.970 700,000 0.9628 0.00%
2016-03-18 0 0.960 0.950 0.960 0.950 0.970 354,000 339,100 0.9579 0.960 0.950 0.960 0.950 0.970 354,000 0.9579 0.00%
2016-03-17 0 0.960 0.950 0.960 0.940 0.960 746,000 711,420 0.9536 0.960 0.950 0.960 0.940 0.960 746,000 0.9536 2.13%
2016-03-16 0 0.940 0.930 0.940 0.930 0.950 1,894,000 1,778,536 0.9390 0.940 0.930 0.940 0.930 0.950 1,894,000 0.9390 1.08%
2016-03-15 0 0.930 0.920 0.930 0.920 0.940 546,200 507,548 0.9292 0.930 0.920 0.930 0.920 0.940 546,200 0.9292 -1.06%
2016-03-14 0 0.940 0.940 0.950 0.930 0.950 896,200 840,862 0.9383 0.940 0.940 0.950 0.930 0.950 896,200 0.9383 -1.05%
2016-03-11 0 0.950 0.940 0.950 0.930 0.950 354,000 332,780 0.9401 0.950 0.940 0.950 0.930 0.950 354,000 0.9401 1.06%
2016-03-10 0 0.940 0.940 0.950 0.920 0.960 1,286,000 1,209,380 0.9404 0.940 0.940 0.950 0.920 0.960 1,286,000 0.9404 -2.08%
2016-03-09 0 0.960 0.940 0.960 0.920 0.960 1,978,000 1,860,630 0.9407 0.960 0.940 0.960 0.920 0.960 1,978,000 0.9407 2.13%
2016-03-08 0 0.940 0.930 0.950 0.930 0.970 1,866,000 1,779,330 0.9536 0.940 0.930 0.950 0.930 0.970 1,866,000 0.9536 -2.08%
2016-03-07 0 0.960 0.960 0.970 0.950 0.980 1,092,000 1,056,640 0.9676 0.960 0.960 0.970 0.950 0.980 1,092,000 0.9676 -1.03%
2016-03-04 0 0.970 0.960 0.980 0.940 0.980 1,262,000 1,215,120 0.9629 0.970 0.960 0.980 0.940 0.980 1,262,000 0.9629 5.43%
2016-03-03 0 0.920 0.910 0.920 0.900 0.990 2,334,000 2,193,440 0.9398 0.920 0.910 0.920 0.900 0.990 2,334,000 0.9398 -7.07%
2016-03-02 0 0.990 0.960 0.990 0.960 1.000 2,528,000 2,472,360 0.9780 0.990 0.960 0.990 0.960 1.000 2,528,000 0.9780 1.02%
2016-03-01 0 0.980 0.970 0.980 0.960 0.980 864,000 842,840 0.9755 0.980 0.970 0.980 0.960 0.980 864,000 0.9755 -1.01%
2016-02-29 0 0.990 0.990 1.000 0.990 1.030 346,000 346,100 1.0003 0.990 0.990 1.000 0.990 1.030 346,000 1.0003 -3.88%
2016-02-26 0 1.030 1.020 1.030 1.000 1.040 436,000 443,680 1.0176 1.030 1.020 1.030 1.000 1.040 436,000 1.0176 0.98%
2016-02-25 0 1.020 1.010 1.020 0.990 1.050 1,003,889 1,020,286 1.0163 1.020 1.010 1.020 0.990 1.050 1,003,889 1.0163 -2.86%
2016-02-24 0 1.050 1.040 1.050 1.000 1.070 2,358,000 2,420,740 1.0266 1.050 1.040 1.050 1.000 1.070 2,358,000 1.0266 -0.94%
2016-02-23 0 1.060 1.030 1.060 1.040 1.090 204,000 217,420 1.0658 1.060 1.030 1.060 1.040 1.090 204,000 1.0658 -1.85%
2016-02-22 0 1.080 1.060 1.080 1.030 1.080 530,000 558,460 1.0537 1.080 1.060 1.080 1.030 1.080 530,000 1.0537 3.85%
2016-02-19 0 1.040 1.040 1.050 1.010 1.070 996,000 1,027,060 1.0312 1.040 1.040 1.050 1.010 1.070 996,000 1.0312 0.97%
2016-02-18 0 1.030 1.020 1.030 0.970 1.050 1,300,000 1,309,040 1.0070 1.030 1.020 1.030 0.970 1.050 1,300,000 1.0070 6.19%
2016-02-17 0 0.970 0.960 0.970 0.950 0.980 286,000 274,540 0.9599 0.970 0.960 0.970 0.950 0.980 286,000 0.9599 0.00%
2016-02-16 0 0.970 0.950 0.970 0.950 0.980 966,000 936,580 0.9695 0.970 0.950 0.970 0.950 0.980 966,000 0.9695 0.00%
2016-02-15 0 0.970 0.950 0.970 0.950 0.980 426,000 407,540 0.9567 0.970 0.950 0.970 0.950 0.980 426,000 0.9567 3.19%
2016-02-12 0 0.940 0.930 0.940 0.930 0.980 518,000 496,980 0.9594 0.940 0.930 0.940 0.930 0.980 518,000 0.9594 -2.08%
2016-02-11 0 0.960 0.960 0.980 0.960 0.990 84,000 82,360 0.9805 0.960 0.960 0.980 0.960 0.990 84,000 0.9805 -5.88%
2016-02-05 0 1.020 1.000 1.030 1.000 1.070 1,882,000 1,957,420 1.0401 1.020 1.000 1.030 1.000 1.070 1,882,000 1.0401 0.99%
2016-02-04 0 1.010 1.000 1.010 0.930 1.010 1,088,000 1,064,780 0.9787 1.010 1.000 1.010 0.930 1.010 1,088,000 0.9787 8.60%
2016-02-03 0 0.930 0.920 0.940 0.910 0.940 1,166,000 1,081,030 0.9271 0.930 0.920 0.940 0.910 0.940 1,166,000 0.9271 -1.06%
2016-02-02 0 0.940 0.910 0.950 0.910 0.950 586,000 544,840 0.9298 0.940 0.910 0.950 0.910 0.950 586,000 0.9298 0.00%
2016-02-01 0 0.940 0.930 0.940 0.900 0.940 498,527 461,205 0.9251 0.940 0.930 0.940 0.900 0.940 498,527 0.9251 2.17%
2016-01-29 0 0.920 0.910 0.920 0.890 0.920 2,138,000 1,927,580 0.9016 0.920 0.910 0.920 0.890 0.920 2,138,000 0.9016 1.10%
2016-01-28 0 0.910 0.890 0.910 0.890 0.910 798,000 716,500 0.8979 0.910 0.890 0.910 0.890 0.910 798,000 0.8979 0.00%
2016-01-27 0 0.910 0.900 0.910 0.890 0.930 1,012,000 913,660 0.9028 0.910 0.900 0.910 0.890 0.930 1,012,000 0.9028 -1.09%
2016-01-26 0 0.920 0.900 0.920 0.910 0.940 512,000 473,760 0.9253 0.920 0.900 0.920 0.910 0.940 512,000 0.9253 -2.13%
2016-01-25 0 0.940 0.930 0.940 0.930 0.950 674,000 633,140 0.9394 0.940 0.930 0.940 0.930 0.950 674,000 0.9394 0.00%
2016-01-22 0 0.940 0.930 0.940 0.910 0.970 1,560,000 1,443,000 0.9250 0.940 0.930 0.940 0.910 0.970 1,560,000 0.9250 -1.05%
2016-01-21 0 0.950 0.930 0.950 0.930 0.990 2,434,000 2,376,680 0.9765 0.950 0.930 0.950 0.930 0.990 2,434,000 0.9765 0.00%
2016-01-20 0 0.950 0.940 0.950 0.940 0.990 420,000 401,280 0.9554 0.950 0.940 0.950 0.940 0.990 420,000 0.9554 -4.04%
2016-01-19 0 0.990 0.980 1.000 0.950 1.000 772,000 749,460 0.9708 0.990 0.980 1.000 0.950 1.000 772,000 0.9708 3.13%
2016-01-18 0 0.960 0.950 0.960 0.910 0.990 1,640,000 1,536,420 0.9368 0.960 0.950 0.960 0.910 0.990 1,640,000 0.9368 -3.03%
2016-01-15 0 0.990 0.990 1.000 0.990 1.070 1,482,000 1,487,040 1.0034 0.990 0.990 1.000 0.990 1.070 1,482,000 1.0034 -5.71%
2016-01-14 0 1.050 1.030 1.050 1.000 1.060 1,544,000 1,595,620 1.0334 1.050 1.030 1.050 1.000 1.060 1,544,000 1.0334 1.94%
2016-01-13 0 1.030 1.020 1.040 1.020 1.070 2,364,000 2,489,560 1.0531 1.030 1.020 1.040 1.020 1.070 2,364,000 1.0531 -0.96%
2016-01-12 0 1.040 1.040 1.050 1.020 1.060 4,010,000 4,151,900 1.0354 1.040 1.040 1.050 1.020 1.060 4,010,000 1.0354 2.97%
2016-01-11 0 1.010 1.000 1.010 1.000 1.090 3,502,000 3,643,340 1.0404 1.010 1.000 1.010 1.000 1.090 3,502,000 1.0404 -8.18%
2016-01-08 0 1.100 1.090 1.100 1.090 1.130 2,588,000 2,869,400 1.1087 1.100 1.090 1.100 1.090 1.130 2,588,000 1.1087 -0.90%
2016-01-07 0 1.110 1.110 1.120 1.110 1.180 2,878,000 3,244,860 1.1275 1.110 1.110 1.120 1.110 1.180 2,878,000 1.1275 -5.93%
2016-01-06 0 1.180 1.170 1.180 1.130 1.220 3,160,000 3,707,980 1.1734 1.180 1.170 1.180 1.130 1.220 3,160,000 1.1734 3.51%
2016-01-05 0 1.140 1.130 1.140 1.120 1.150 3,038,000 3,458,860 1.1385 1.140 1.130 1.140 1.120 1.150 3,038,000 1.1385 2.70%
2016-01-04 0 1.110 1.100 1.130 1.090 1.150 1,316,000 1,473,180 1.1194 1.110 1.100 1.130 1.090 1.150 1,316,000 1.1194 -3.48%
2015-12-31 0 1.150 1.130 1.150 1.120 1.150 832,000 941,840 1.1320 1.150 1.130 1.150 1.120 1.150 832,000 1.1320 2.68%
2015-12-30 0 1.120 1.110 1.120 1.100 1.130 922,000 1,023,980 1.1106 1.120 1.110 1.120 1.100 1.130 922,000 1.1106 0.00%
2015-12-29 0 1.120 1.110 1.120 1.110 1.150 488,000 549,120 1.1252 1.120 1.110 1.120 1.110 1.150 488,000 1.1252 -0.88%
2015-12-28 0 1.130 1.130 1.140 1.130 1.170 324,000 370,780 1.1444 1.130 1.130 1.140 1.130 1.170 324,000 1.1444 -2.59%
2015-12-24 0 1.160 1.140 1.160 1.140 1.160 324,000 372,820 1.1507 1.160 1.140 1.160 1.140 1.160 324,000 1.1507 0.00%
2015-12-23 0 1.160 1.130 1.160 1.120 1.160 1,180,000 1,349,840 1.1439 1.160 1.130 1.160 1.120 1.160 1,180,000 1.1439 3.57%
2015-12-22 0 1.120 1.120 1.130 1.110 1.150 644,000 726,740 1.1285 1.120 1.120 1.130 1.110 1.150 644,000 1.1285 0.90%
2015-12-21 0 1.110 1.100 1.110 1.100 1.140 930,000 1,043,250 1.1218 1.110 1.100 1.110 1.100 1.140 930,000 1.1218 -4.31%
2015-12-18 0 1.160 1.140 1.160 1.100 1.160 1,418,000 1,611,420 1.1364 1.160 1.140 1.160 1.100 1.160 1,418,000 1.1364 2.65%
2015-12-17 0 1.130 1.130 1.140 1.080 1.160 1,884,000 2,126,280 1.1286 1.130 1.130 1.140 1.080 1.160 1,884,000 1.1286 3.67%
2015-12-16 0 1.090 1.080 1.090 1.080 1.090 860,000 935,280 1.0875 1.090 1.080 1.090 1.080 1.090 860,000 1.0875 0.93%
2015-12-15 0 1.080 1.070 1.080 1.040 1.100 1,472,000 1,579,300 1.0729 1.080 1.070 1.080 1.040 1.100 1,472,000 1.0729 3.85%
2015-12-14 0 1.040 1.030 1.040 1.030 1.060 497,345 519,238 1.0440 1.040 1.030 1.040 1.030 1.060 497,345 1.0440 -1.89%
2015-12-11 0 1.060 1.050 1.070 1.040 1.070 1,812,000 1,918,620 1.0588 1.060 1.050 1.070 1.040 1.070 1,812,000 1.0588 -2.75%
2015-12-10 0 1.090 1.080 1.090 1.080 1.110 632,000 693,900 1.0979 1.090 1.080 1.090 1.080 1.110 632,000 1.0979 -0.91%
2015-12-09 0 1.100 1.080 1.100 1.080 1.110 1,982,000 2,161,084 1.0904 1.100 1.080 1.100 1.080 1.110 1,982,000 1.0904 0.92%
2015-12-08 0 1.090 1.090 1.100 1.080 1.120 3,045,551 3,325,479 1.0919 1.090 1.090 1.100 1.080 1.120 3,045,551 1.0919 -1.80%
2015-12-07 0 1.110 1.100 1.110 1.090 1.160 3,640,000 4,078,140 1.1204 1.110 1.100 1.110 1.090 1.160 3,640,000 1.1204 -4.31%
2015-12-04 0 1.160 1.150 1.160 1.130 1.200 1,908,000 2,210,140 1.1584 1.160 1.150 1.160 1.130 1.200 1,908,000 1.1584 -2.52%
2015-12-03 0 1.190 1.180 1.190 1.180 1.260 9,918,000 12,077,950 1.2178 1.190 1.180 1.190 1.180 1.260 9,918,000 1.2178 0.00%
2015-12-02 0 1.190 1.180 1.190 1.170 1.210 4,964,000 5,927,340 1.1941 1.190 1.180 1.190 1.170 1.210 4,964,000 1.1941 2.59%
2015-12-01 0 1.160 1.140 1.160 1.140 1.180 3,290,000 3,802,168 1.1557 1.160 1.140 1.160 1.140 1.180 3,290,000 1.1557 0.87%
2015-11-30 0 1.150 1.140 1.150 1.130 1.220 4,993,303 5,900,757 1.1817 1.150 1.140 1.150 1.130 1.220 4,993,303 1.1817 0.00%
2015-11-27 0 1.150 1.140 1.150 1.130 1.170 1,580,000 1,815,200 1.1489 1.150 1.140 1.150 1.130 1.170 1,580,000 1.1489 -2.54%
2015-11-26 0 1.180 1.160 1.180 1.150 1.230 5,797,636 6,819,668 1.1763 1.180 1.160 1.180 1.150 1.230 5,797,636 1.1763 -1.67%
2015-11-25 0 1.200 1.200 1.210 1.090 1.230 12,642,000 14,960,300 1.1834 1.200 1.200 1.210 1.090 1.230 12,642,000 1.1834 7.14%
2015-11-24 0 1.120 1.100 1.120 1.080 1.120 1,567,892 1,710,440 1.0909 1.120 1.100 1.120 1.080 1.120 1,567,892 1.0909 0.00%
2015-11-23 0 1.120 1.110 1.120 1.050 1.140 3,528,000 3,907,440 1.1076 1.120 1.110 1.120 1.050 1.140 3,528,000 1.1076 6.67%
2015-11-20 0 1.050 1.050 1.060 1.050 1.070 812,000 855,800 1.0539 1.050 1.050 1.060 1.050 1.070 812,000 1.0539 -0.94%
2015-11-19 0 1.060 1.050 1.060 1.040 1.100 3,038,000 3,204,920 1.0549 1.060 1.050 1.060 1.040 1.100 3,038,000 1.0549 -2.75%
2015-11-18 0 1.090 1.080 1.090 0.990 1.100 8,170,000 8,570,100 1.0490 1.090 1.080 1.090 0.990 1.100 8,170,000 1.0490 9.00%
2015-11-17 0 1.000 0.990 1.000 0.930 1.020 5,164,000 5,083,320 0.9844 1.000 0.990 1.000 0.930 1.020 5,164,000 0.9844 8.70%
2015-11-16 0 0.920 0.910 0.930 0.910 0.950 1,568,000 1,452,510 0.9263 0.920 0.910 0.930 0.910 0.950 1,568,000 0.9263 -3.16%
2015-11-13 0 0.950 0.940 0.950 0.910 0.960 6,558,000 6,124,320 0.9339 0.950 0.940 0.950 0.910 0.960 6,558,000 0.9339 -1.04%
2015-11-12 0 0.960 0.960 0.970 0.950 0.970 1,920,000 1,842,600 0.9597 0.960 0.960 0.970 0.950 0.970 1,920,000 0.9597 -1.03%
2015-11-11 0 0.970 0.970 0.980 0.960 0.990 2,872,000 2,798,110 0.9743 0.970 0.970 0.980 0.960 0.990 2,872,000 0.9743 0.00%
2015-11-10 0 0.970 0.970 0.980 0.950 1.060 7,068,000 6,993,960 0.9895 0.970 0.970 0.980 0.950 1.060 7,068,000 0.9895 -8.49%
2015-11-09 0 1.060 1.040 1.060 1.040 1.090 1,250,000 1,330,360 1.0643 1.060 1.040 1.060 1.040 1.090 1,250,000 1.0643 -1.85%
2015-11-06 0 1.080 1.070 1.080 1.060 1.110 1,248,000 1,341,320 1.0748 1.080 1.070 1.080 1.060 1.110 1,248,000 1.0748 -0.92%
2015-11-05 0 1.090 1.080 1.090 1.060 1.100 1,564,000 1,694,240 1.0833 1.090 1.080 1.090 1.060 1.100 1,564,000 1.0833 1.87%
2015-11-04 0 1.070 1.060 1.070 1.060 1.100 2,944,000 3,170,460 1.0769 1.070 1.060 1.070 1.060 1.100 2,944,000 1.0769 0.94%
2015-11-03 0 1.060 1.050 1.060 1.040 1.110 6,740,000 7,228,580 1.0725 1.060 1.050 1.060 1.040 1.110 6,740,000 1.0725 0.95%
2015-11-02 0 1.050 1.050 1.060 1.050 1.130 6,128,000 6,668,920 1.0883 1.050 1.050 1.060 1.050 1.130 6,128,000 1.0883 -7.89%
2015-10-30 0 1.140 1.130 1.150 1.130 1.160 1,802,000 2,061,520 1.1440 1.140 1.130 1.150 1.130 1.160 1,802,000 1.1440 -1.72%
2015-10-29 0 1.160 1.150 1.160 1.110 1.210 7,324,000 8,515,250 1.1627 1.160 1.150 1.160 1.110 1.210 7,324,000 1.1627 3.57%
2015-10-28 0 1.120 1.110 1.120 1.110 1.150 3,040,108 3,419,562 1.1248 1.120 1.110 1.120 1.110 1.150 3,040,108 1.1248 -2.61%
2015-10-27 0 1.150 1.140 1.150 1.130 1.160 2,712,000 3,108,700 1.1463 1.150 1.140 1.150 1.130 1.160 2,712,000 1.1463 -1.71%
2015-10-26 0 1.170 1.150 1.170 1.130 1.180 2,732,018 3,140,700 1.1496 1.170 1.150 1.170 1.130 1.180 2,732,018 1.1496 1.74%
2015-10-23 0 1.150 1.140 1.150 1.120 1.200 5,456,000 6,302,540 1.1552 1.150 1.140 1.150 1.120 1.200 5,456,000 1.1552 -0.86%
2015-10-22 0 1.160 1.150 1.170 1.150 1.200 5,039,600 5,874,012 1.1656 1.160 1.150 1.170 1.150 1.200 5,039,600 1.1656 -2.52%
2015-10-20 0 1.190 1.180 1.190 1.150 1.270 22,437,800 27,196,430 1.2121 1.190 1.180 1.190 1.150 1.270 22,437,800 1.2121 -0.83%
2015-10-19 0 1.200 1.190 1.200 1.140 1.220 13,370,000 15,736,180 1.1770 1.200 1.190 1.200 1.140 1.220 13,370,000 1.1770 1.69%
2015-10-16 0 1.180 1.170 1.190 1.020 1.220 44,296,074 51,330,886 1.1588 1.180 1.170 1.190 1.020 1.220 44,296,074 1.1588 12.38%
2015-10-15 0 1.050 1.040 1.050 0.940 1.060 24,220,000 24,656,080 1.0180 1.050 1.040 1.050 0.940 1.060 24,220,000 1.0180 7.14%
2015-10-14 0 0.980 0.970 0.990 0.920 1.020 23,704,000 23,174,360 0.9777 0.980 0.970 0.990 0.920 1.020 23,704,000 0.9777 5.38%
2015-10-13 0 0.930 0.920 0.930 0.920 0.950 3,782,000 3,526,880 0.9325 0.930 0.920 0.930 0.920 0.950 3,782,000 0.9325 -1.06%
2015-10-12 0 0.940 0.930 0.940 0.890 0.940 13,016,000 11,982,660 0.9206 0.940 0.930 0.940 0.890 0.940 13,016,000 0.9206 6.82%
2015-10-09 0 0.880 0.870 0.880 0.880 0.910 5,326,000 4,748,780 0.8916 0.880 0.870 0.880 0.880 0.910 5,326,000 0.8916 -2.22%
2015-10-08 0 0.900 0.890 0.900 0.880 0.930 6,544,000 5,878,400 0.8983 0.900 0.890 0.900 0.880 0.930 6,544,000 0.8983 -2.17%
2015-10-07 0 0.920 0.900 0.910 0.870 0.920 10,878,000 9,819,740 0.9027 0.920 0.900 0.910 0.870 0.920 10,878,000 0.9027 4.55%
2015-10-06 0 0.880 0.870 0.880 0.870 0.950 35,226,000 32,089,300 0.9110 0.880 0.870 0.880 0.870 0.950 35,226,000 0.9110 -3.30%
2015-10-05 0 0.910 0.900 0.910 0.840 0.920 26,572,000 23,483,200 0.8838 0.910 0.900 0.910 0.840 0.920 26,572,000 0.8838 7.06%
2015-10-02 0 0.850 0.840 0.850 0.830 0.870 4,228,745 3,597,680 0.8508 0.850 0.840 0.850 0.830 0.870 4,228,745 0.8508 1.19%
2015-09-30 0 0.840 0.840 0.850 0.810 0.850 11,490,000 9,574,780 0.8333 0.840 0.840 0.850 0.810 0.850 11,490,000 0.8333 3.70%
2015-09-29 0 0.810 0.800 0.810 0.800 0.880 13,851,776 11,473,454 0.8283 0.810 0.800 0.810 0.800 0.880 13,851,776 0.8283 -8.99%
2015-09-25 0 0.890 0.880 0.890 0.880 0.940 10,474,000 9,446,400 0.9019 0.890 0.880 0.890 0.880 0.940 10,474,000 0.9019 1.14%
2015-09-24 0 0.880 0.880 0.890 0.880 0.930 8,264,000 7,390,540 0.8943 0.880 0.880 0.890 0.880 0.930 8,264,000 0.8943 -3.30%
2015-09-23 0 0.910 0.900 0.910 0.880 0.960 23,770,820 21,784,758 0.9164 0.910 0.900 0.910 0.880 0.960 23,770,820 0.9164 3.41%
2015-09-22 0 0.880 0.870 0.880 0.850 0.970 44,136,000 40,497,940 0.9176 0.880 0.870 0.880 0.850 0.970 44,136,000 0.9176 6.02%
2015-09-21 0 0.830 0.820 0.830 0.810 0.860 7,150,000 5,972,990 0.8354 0.830 0.820 0.830 0.810 0.860 7,150,000 0.8354 0.00%
2015-09-18 0 0.830 0.820 0.830 0.800 0.880 22,748,000 19,234,960 0.8456 0.830 0.820 0.830 0.800 0.880 22,748,000 0.8456 1.22%
2015-09-17 0 0.820 0.810 0.820 0.810 1.000 43,064,000 38,253,340 0.8883 0.820 0.810 0.820 0.810 1.000 43,064,000 0.8883 -17.17%
2015-09-16 0 0.990 0.980 0.990 0.680 1.060 91,515,000 87,717,840 0.9585 0.990 0.980 0.990 0.680 1.060 91,515,000 0.9585 52.31%
2015-09-15 0 0.650 0.640 0.650 0.650 0.680 4,250,000 2,815,820 0.6625 0.650 0.640 0.650 0.650 0.680 4,250,000 0.6625 -4.41%
2015-09-14 0 0.680 0.660 0.680 0.670 0.730 5,262,000 3,596,700 0.6835 0.680 0.660 0.680 0.670 0.730 5,262,000 0.6835 -6.85%
2015-09-11 0 0.730 0.720 0.730 0.700 0.740 3,710,000 2,665,900 0.7186 0.730 0.720 0.730 0.700 0.740 3,710,000 0.7186 4.29%
2015-09-10 0 0.700 0.680 0.690 0.690 0.700 1,348,000 931,880 0.6913 0.700 0.680 0.690 0.690 0.700 1,348,000 0.6913 -1.41%
2015-09-09 0 0.710 0.700 0.720 0.690 0.730 3,428,000 2,421,780 0.7065 0.710 0.700 0.720 0.690 0.730 3,428,000 0.7065 4.41%
2015-09-08 0 0.680 0.680 0.690 0.640 0.700 9,762,000 6,477,140 0.6635 0.680 0.680 0.690 0.640 0.700 9,762,000 0.6635 6.25%
2015-09-07 0 0.640 0.630 0.640 0.630 0.710 7,874,000 5,143,780 0.6533 0.640 0.630 0.640 0.630 0.710 7,874,000 0.6533 -7.25%
2015-09-04 0 0.690 0.680 0.700 0.680 0.770 9,564,000 6,684,640 0.6989 0.690 0.680 0.700 0.680 0.770 9,564,000 0.6989 -9.21%
2015-09-02 0 0.760 0.750 0.760 0.750 0.840 2,428,000 1,861,180 0.7665 0.760 0.750 0.760 0.750 0.840 2,428,000 0.7665 -6.17%
2015-09-01 0 0.810 0.810 0.820 0.800 0.840 1,208,000 1,002,360 0.8298 0.810 0.810 0.820 0.800 0.840 1,208,000 0.8298 -4.71%
2015-08-31 0 0.850 0.830 0.850 0.830 0.890 4,562,000 3,863,010 0.8468 0.850 0.830 0.850 0.830 0.890 4,562,000 0.8468 -2.30%
2015-08-28 0 0.870 0.850 0.870 0.830 0.880 4,672,000 3,970,820 0.8499 0.870 0.850 0.870 0.830 0.880 4,672,000 0.8499 -1.14%
2015-08-27 0 0.880 0.860 0.870 0.860 0.900 1,617,000 1,423,050 0.8801 0.880 0.860 0.870 0.860 0.900 1,617,000 0.8801 2.33%
2015-08-26 0 0.860 0.860 0.880 0.840 0.920 1,904,000 1,667,600 0.8758 0.860 0.860 0.880 0.840 0.920 1,904,000 0.8758 -2.27%
2015-08-25 0 0.880 0.880 0.890 0.870 0.950 1,795,765 1,599,357 0.8906 0.880 0.880 0.890 0.870 0.950 1,795,765 0.8906 -2.22%
2015-08-24 0 0.900 0.880 0.920 0.880 0.990 3,498,000 3,141,740 0.8982 0.900 0.880 0.920 0.880 0.990 3,498,000 0.8982 -10.00%
2015-08-21 0 1.000 0.990 1.000 0.970 1.010 2,288,000 2,272,240 0.9931 1.000 0.990 1.000 0.970 1.010 2,288,000 0.9931 -2.91%
2015-08-20 0 1.030 1.020 1.030 1.020 1.050 1,630,000 1,679,260 1.0302 1.030 1.020 1.030 1.020 1.050 1,630,000 1.0302 -4.63%
2015-08-19 0 1.080 1.070 1.080 1.070 1.110 738,000 801,940 1.0866 1.080 1.070 1.080 1.070 1.110 738,000 1.0866 -0.92%
2015-08-18 0 1.090 1.080 1.090 1.080 1.160 946,000 1,046,520 1.1063 1.090 1.080 1.090 1.080 1.160 946,000 1.1063 -3.54%
2015-08-17 0 1.130 1.130 1.140 1.130 1.150 322,000 365,400 1.1348 1.130 1.130 1.140 1.130 1.150 322,000 1.1348 0.00%
2015-08-14 0 1.130 1.130 1.140 1.130 1.150 244,000 277,420 1.1370 1.130 1.130 1.140 1.130 1.150 244,000 1.1370 0.00%
2015-08-13 0 1.130 1.120 1.130 1.120 1.200 914,000 1,049,240 1.1480 1.130 1.120 1.130 1.120 1.200 914,000 1.1480 -0.88%
2015-08-12 0 1.140 1.130 1.140 1.130 1.150 560,000 640,440 1.1436 1.140 1.130 1.140 1.130 1.150 560,000 1.1436 0.00%
2015-08-11 0 1.140 1.130 1.140 1.140 1.200 1,428,000 1,654,120 1.1583 1.140 1.130 1.140 1.140 1.200 1,428,000 1.1583 -1.72%
2015-08-10 0 1.160 1.150 1.160 1.160 1.180 236,000 274,740 1.1642 1.160 1.150 1.160 1.160 1.180 236,000 1.1642 0.00%
2015-08-07 0 1.160 1.150 1.160 1.150 1.170 494,000 571,160 1.1562 1.160 1.150 1.160 1.150 1.170 494,000 1.1562 0.00%
2015-08-06 0 1.160 1.150 1.160 1.140 1.160 316,000 361,520 1.1441 1.160 1.150 1.160 1.140 1.160 316,000 1.1441 1.75%
2015-08-05 0 1.140 1.140 1.150 1.130 1.160 676,000 773,340 1.1440 1.140 1.140 1.150 1.130 1.160 676,000 1.1440 2.70%
2015-08-04 0 1.110 1.110 1.120 1.110 1.140 552,000 619,700 1.1226 1.110 1.110 1.120 1.110 1.140 552,000 1.1226 -0.89%
2015-08-03 0 1.120 1.110 1.130 1.110 1.160 1,218,000 1,369,860 1.1247 1.120 1.110 1.130 1.110 1.160 1,218,000 1.1247 -5.08%
2015-07-31 0 1.180 1.180 1.190 1.170 1.200 792,000 941,054 1.1882 1.180 1.180 1.190 1.170 1.200 792,000 1.1882 0.00%
2015-07-30 0 1.180 1.180 1.190 1.180 1.210 280,000 333,980 1.1928 1.180 1.180 1.190 1.180 1.210 280,000 1.1928 -1.67%
2015-07-29 0 1.200 1.190 1.210 1.170 1.210 1,219,985 1,459,663 1.1965 1.200 1.190 1.210 1.170 1.210 1,219,985 1.1965 2.56%
2015-07-28 0 1.170 1.170 1.180 1.170 1.210 1,612,000 1,918,360 1.1900 1.170 1.170 1.180 1.170 1.210 1,612,000 1.1900 -1.68%
2015-07-27 0 1.190 1.190 1.220 1.190 1.260 2,058,000 2,533,260 1.2309 1.190 1.190 1.220 1.190 1.260 2,058,000 1.2309 -6.30%
2015-07-24 0 1.270 1.260 1.270 1.200 1.300 2,286,000 2,883,600 1.2614 1.270 1.260 1.270 1.200 1.300 2,286,000 1.2614 4.10%
2015-07-23 0 1.220 1.210 1.220 1.210 1.230 880,000 1,064,190 1.2093 1.220 1.210 1.220 1.210 1.230 880,000 1.2093 1.67%
2015-07-22 0 1.200 1.190 1.200 1.180 1.200 2,062,000 2,445,270 1.1859 1.200 1.190 1.200 1.180 1.200 2,062,000 1.1859 -0.83%
2015-07-21 0 1.210 1.200 1.220 1.180 1.220 1,134,000 1,362,680 1.2017 1.210 1.200 1.220 1.180 1.220 1,134,000 1.2017 -0.82%
2015-07-20 0 1.220 1.190 1.220 1.180 1.230 2,069,000 2,494,560 1.2057 1.220 1.190 1.220 1.180 1.230 2,069,000 1.2057 4.27%
2015-07-17 0 1.170 1.150 1.180 1.120 1.200 2,478,000 2,852,020 1.1509 1.170 1.150 1.180 1.120 1.200 2,478,000 1.1509 4.46%
2015-07-16 0 1.120 1.110 1.120 1.100 1.130 1,825,000 2,029,530 1.1121 1.120 1.110 1.120 1.100 1.130 1,825,000 1.1121 0.90%
2015-07-15 0 1.110 1.110 1.120 1.110 1.170 710,000 806,940 1.1365 1.110 1.110 1.120 1.110 1.170 710,000 1.1365 -6.72%
2015-07-14 0 1.190 1.170 1.190 1.180 1.200 876,000 1,043,880 1.1916 1.190 1.170 1.190 1.180 1.200 876,000 1.1916 0.85%
2015-07-13 0 1.180 1.170 1.180 1.140 1.200 2,280,000 2,671,620 1.1718 1.180 1.170 1.180 1.140 1.200 2,280,000 1.1718 3.51%
2015-07-10 0 1.140 1.140 1.150 1.140 1.190 2,110,000 2,437,880 1.1554 1.140 1.140 1.150 1.140 1.190 2,110,000 1.1554 -0.87%
2015-07-09 0 1.150 1.120 1.150 1.010 1.170 3,806,000 4,212,650 1.1068 1.150 1.120 1.150 1.010 1.170 3,806,000 1.1068 13.86%
2015-07-08 0 1.010 1.010 1.020 1.000 1.160 3,717,000 3,811,490 1.0254 1.010 1.010 1.020 1.000 1.160 3,717,000 1.0254 -10.62%
2015-07-07 0 1.130 1.120 1.130 1.120 1.230 3,432,000 3,952,540 1.1517 1.130 1.120 1.130 1.120 1.230 3,432,000 1.1517 -4.24%
2015-07-06 0 1.180 1.180 1.200 1.150 1.280 9,222,000 11,096,450 1.2033 1.180 1.180 1.200 1.150 1.280 9,222,000 1.2033 -6.35%
2015-07-03 0 1.260 1.240 1.260 1.230 1.280 4,777,500 5,950,515 1.2455 1.260 1.240 1.260 1.230 1.280 4,777,500 1.2455 -1.56%
2015-07-02 0 1.280 1.250 1.280 1.260 1.330 3,192,000 4,109,060 1.2873 1.280 1.250 1.280 1.260 1.330 3,192,000 1.2873 -4.48%
2015-06-30 0 1.340 1.310 1.340 1.270 1.360 14,426,000 19,094,360 1.3236 1.340 1.310 1.340 1.270 1.360 14,426,000 1.3236 2.29%
2015-06-29 0 1.310 1.310 1.320 1.290 1.380 3,798,000 5,047,680 1.3290 1.310 1.310 1.320 1.290 1.380 3,798,000 1.3290 -3.68%
2015-06-26 0 1.360 1.350 1.360 1.350 1.420 4,948,000 6,842,480 1.3829 1.360 1.350 1.360 1.350 1.420 4,948,000 1.3829 -4.23%
2015-06-25 0 1.420 1.400 1.420 1.400 1.420 3,547,000 4,999,830 1.4096 1.420 1.400 1.420 1.400 1.420 3,547,000 1.4096 0.00%
2015-06-24 0 1.420 1.400 1.420 1.390 1.440 8,496,000 11,922,190 1.4033 1.420 1.400 1.420 1.390 1.440 8,496,000 1.4033 1.43%
2015-06-23 0 1.400 1.400 1.410 1.380 1.530 22,190,000 31,279,920 1.4096 1.400 1.400 1.410 1.380 1.530 22,190,000 1.4096 -14.11%
2015-06-22 0 1.630 1.610 1.630 1.600 1.640 564,000 914,640 1.6217 1.630 1.610 1.630 1.600 1.640 564,000 1.6217 0.62%
2015-06-19 0 1.620 1.600 1.620 1.600 1.620 1,194,000 1,922,090 1.6098 1.620 1.600 1.620 1.600 1.620 1,194,000 1.6098 0.62%
2015-06-18 0 1.610 1.600 1.610 1.590 1.620 490,000 786,380 1.6049 1.610 1.600 1.610 1.590 1.620 490,000 1.6049 0.00%
2015-06-17 0 1.610 1.600 1.610 1.580 1.620 1,624,000 2,606,230 1.6048 1.610 1.600 1.610 1.580 1.620 1,624,000 1.6048 0.00%
2015-06-16 0 1.610 1.590 1.610 1.580 1.620 924,000 1,473,700 1.5949 1.610 1.590 1.610 1.580 1.620 924,000 1.5949 0.62%
2015-06-15 0 1.600 1.590 1.600 1.570 1.670 2,090,000 3,332,580 1.5945 1.600 1.590 1.600 1.570 1.670 2,090,000 1.5945 -3.03%
2015-06-12 0 1.650 1.640 1.650 1.600 1.660 1,610,000 2,618,200 1.6262 1.650 1.640 1.650 1.600 1.660 1,610,000 1.6262 2.48%
2015-06-11 0 1.610 1.600 1.610 1.580 1.610 2,310,000 3,688,280 1.5967 1.610 1.600 1.610 1.580 1.610 2,310,000 1.5967 1.90%
2015-06-10 0 1.580 1.570 1.580 1.570 1.610 2,022,000 3,212,100 1.5886 1.580 1.570 1.580 1.570 1.610 2,022,000 1.5886 -0.63%
2015-06-09 0 1.590 1.590 1.600 1.580 1.670 1,308,000 2,103,220 1.6080 1.590 1.590 1.600 1.580 1.670 1,308,000 1.6080 -3.64%
2015-06-08 0 1.650 1.630 1.650 1.610 1.690 3,250,000 5,328,550 1.6396 1.650 1.630 1.650 1.610 1.690 3,250,000 1.6396 -2.94%
2015-06-05 0 1.700 1.700 1.710 1.680 1.750 3,380,000 5,774,130 1.7083 1.700 1.700 1.710 1.680 1.750 3,380,000 1.7083 -2.86%
2015-06-04 0 1.750 1.730 1.750 1.720 1.760 1,790,000 3,102,110 1.7330 1.750 1.730 1.750 1.720 1.760 1,790,000 1.7330 0.00%
2015-06-03 0 1.750 1.740 1.750 1.730 1.770 540,000 945,180 1.7503 1.750 1.740 1.750 1.730 1.770 540,000 1.7503 0.00%
2015-06-02 0 1.750 1.740 1.750 1.740 1.800 3,228,000 5,755,040 1.7829 1.750 1.740 1.750 1.740 1.800 3,228,000 1.7829 -2.78%
2015-06-01 0 1.800 1.790 1.800 1.770 1.810 1,476,000 2,652,114 1.7968 1.800 1.790 1.800 1.770 1.810 1,476,000 1.7968 0.00%
2015-05-29 0 1.800 1.810 1.830 1.710 1.830 2,210,000 3,975,300 1.7988 1.800 1.810 1.830 1.710 1.830 2,210,000 1.7988 -1.10%
2015-05-28 0 1.820 1.830 1.840 1.800 1.900 2,238,000 4,078,420 1.8224 1.820 1.830 1.840 1.800 1.900 2,238,000 1.8224 -2.67%
2015-05-27 0 1.870 1.850 1.870 1.840 1.920 1,344,000 2,500,500 1.8605 1.870 1.850 1.870 1.840 1.920 1,344,000 1.8605 -2.09%
2015-05-26 0 1.910 1.900 1.910 1.850 1.950 3,558,000 6,768,200 1.9022 1.910 1.900 1.910 1.850 1.950 3,558,000 1.9022 1.76%
2015-05-22 0 1.920 1.890 1.920 1.890 1.930 1,970,000 3,753,700 1.9054 1.877 1.848 1.877 1.848 1.887 2,015,131 1.8628 0.52%
2015-05-21 0 1.910 1.900 1.910 1.900 1.930 4,998,000 9,622,927 1.9254 1.867 1.857 1.867 1.857 1.887 5,112,499 1.8822 0.00%
2015-05-20 0 1.910 1.900 1.920 1.900 1.970 6,464,150 12,480,573 1.9307 1.867 1.857 1.877 1.857 1.926 6,612,237 1.8875 -2.05%
2015-05-19 0 1.950 1.940 1.950 1.900 1.950 4,628,150 8,933,486 1.9302 1.906 1.897 1.906 1.857 1.906 4,734,176 1.8870 0.52%
2015-05-18 0 1.940 1.930 1.940 1.890 1.950 4,186,000 8,013,298 1.9143 1.897 1.887 1.897 1.848 1.906 4,281,897 1.8714 2.11%
2015-05-15 0 1.900 1.880 1.900 1.840 1.910 3,420,683 6,395,271 1.8696 1.857 1.838 1.857 1.799 1.867 3,499,047 1.8277 1.60%
2015-05-14 0 1.870 1.850 1.870 1.840 1.890 3,580,000 6,688,769 1.8684 1.828 1.809 1.828 1.799 1.848 3,662,014 1.8265 -0.53%
2015-05-13 0 1.880 1.880 1.890 1.840 1.900 5,589,000 10,464,297 1.8723 1.838 1.838 1.848 1.799 1.857 5,717,038 1.8304 1.08%
2015-05-12 0 1.860 1.850 1.870 1.830 2.020 9,624,000 18,205,080 1.8916 1.818 1.809 1.828 1.789 1.975 9,844,475 1.8493 5.68%
2015-05-11 0 1.760 1.750 1.760 1.670 1.780 10,497,000 18,394,250 1.7523 1.721 1.711 1.721 1.633 1.740 10,737,475 1.7131 5.39%
2015-05-08 0 1.670 1.680 1.690 1.640 1.690 2,174,000 3,622,086 1.6661 1.633 1.642 1.652 1.603 1.652 2,223,804 1.6288 1.83%
2015-05-07 0 1.640 1.620 1.640 1.620 1.680 1,446,000 2,372,510 1.6407 1.603 1.584 1.603 1.584 1.642 1,479,126 1.6040 -1.20%
2015-05-06 0 1.660 1.650 1.660 1.640 1.700 2,156,000 3,581,740 1.6613 1.623 1.613 1.623 1.603 1.662 2,205,392 1.6241 -0.60%
2015-05-05 0 1.670 1.670 1.680 1.660 1.760 3,990,000 6,820,680 1.7094 1.633 1.633 1.642 1.623 1.721 4,081,406 1.6712 -1.76%
2015-05-04 0 1.700 1.690 1.710 1.680 1.730 1,596,000 2,708,980 1.6974 1.662 1.652 1.672 1.642 1.691 1,632,563 1.6593 0.00%
2015-04-30 0 1.700 1.690 1.700 1.660 1.710 1,279,000 2,161,070 1.6897 1.662 1.652 1.662 1.623 1.672 1,308,300 1.6518 1.19%
2015-04-29 0 1.680 1.680 1.690 1.670 1.740 1,488,000 2,512,600 1.6886 1.642 1.642 1.652 1.633 1.701 1,522,088 1.6508 -1.18%
2015-04-28 0 1.700 1.700 1.710 1.690 1.720 1,594,000 2,726,830 1.7107 1.662 1.662 1.672 1.652 1.681 1,630,517 1.6724 -0.58%
2015-04-27 0 1.710 1.700 1.710 1.670 1.720 1,654,605 2,808,398 1.6973 1.672 1.662 1.672 1.633 1.681 1,692,510 1.6593 3.01%
2015-04-24 0 1.660 1.660 1.690 1.660 1.700 2,514,000 4,217,260 1.6775 1.623 1.623 1.652 1.623 1.662 2,571,593 1.6399 0.00%
2015-04-23 0 1.660 1.660 1.670 1.660 1.690 1,750,000 2,931,030 1.6749 1.623 1.623 1.633 1.623 1.652 1,790,091 1.6374 -0.60%
2015-04-22 0 1.670 1.660 1.680 1.660 1.690 1,898,900 3,169,813 1.6693 1.633 1.623 1.642 1.623 1.652 1,942,402 1.6319 -0.60%
2015-04-21 0 1.680 1.680 1.690 1.640 1.710 2,696,000 4,482,930 1.6628 1.642 1.642 1.652 1.603 1.672 2,757,762 1.6256 1.20%
2015-04-20 0 1.660 1.650 1.690 1.650 1.730 2,332,000 3,918,170 1.6802 1.623 1.613 1.652 1.613 1.691 2,385,424 1.6425 -5.14%
2015-04-17 0 1.750 1.720 1.750 1.710 1.760 2,625,000 4,540,450 1.7297 1.711 1.681 1.711 1.672 1.721 2,685,136 1.6910 2.94%
2015-04-16 0 1.700 1.690 1.720 1.680 1.750 2,086,795 3,581,739 1.7164 1.662 1.652 1.681 1.642 1.711 2,134,601 1.6779 0.00%
2015-04-15 0 1.700 1.690 1.700 1.650 1.830 10,196,000 17,422,750 1.7088 1.662 1.652 1.662 1.613 1.789 10,429,579 1.6705 -6.59%
2015-04-14 0 1.820 1.830 1.840 1.810 1.920 7,990,415 14,982,700 1.8751 1.779 1.789 1.799 1.769 1.877 8,173,467 1.8331 -6.19%
2015-04-13 0 1.940 1.920 1.940 1.860 1.940 10,245,515 19,245,504 1.8784 1.897 1.877 1.897 1.818 1.897 10,480,228 1.8364 3.74%
2015-04-10 0 1.870 1.870 1.880 1.730 1.870 7,092,000 12,750,680 1.7979 1.828 1.828 1.838 1.691 1.828 7,254,470 1.7576 5.65%
2015-04-09 0 1.770 1.770 1.800 1.710 1.900 12,010,000 21,857,460 1.8199 1.730 1.730 1.760 1.672 1.857 12,285,136 1.7792 -3.28%
2015-04-08 0 1.830 1.830 1.840 1.770 1.870 10,743,774 19,616,917 1.8259 1.789 1.789 1.799 1.730 1.828 10,989,902 1.7850 3.39%
2015-04-02 0 1.770 1.760 1.770 1.680 1.780 4,614,000 8,017,100 1.7376 1.730 1.721 1.730 1.642 1.740 4,719,702 1.6986 5.99%
2015-04-01 0 1.670 1.670 1.680 1.570 1.700 5,772,000 9,472,560 1.6411 1.633 1.633 1.642 1.535 1.662 5,904,230 1.6044 5.03%
2015-03-31 0 1.590 1.580 1.590 1.550 1.590 2,644,000 4,170,760 1.5774 1.554 1.545 1.554 1.515 1.554 2,704,571 1.5421 1.27%
2015-03-30 0 1.570 1.560 1.570 1.540 1.590 5,488,000 8,585,900 1.5645 1.535 1.525 1.535 1.506 1.554 5,613,724 1.5294 0.00%
2015-03-27 0 1.570 1.560 1.570 1.530 1.570 1,586,000 2,464,620 1.5540 1.535 1.525 1.535 1.496 1.535 1,622,334 1.5192 1.29%
2015-03-26 0 1.550 1.540 1.550 1.520 1.570 2,228,400 3,433,564 1.5408 1.515 1.506 1.515 1.486 1.535 2,279,450 1.5063 -0.64%
2015-03-25 0 1.560 1.550 1.560 1.540 1.570 3,074,341 4,789,694 1.5580 1.525 1.515 1.525 1.506 1.535 3,144,771 1.5231 0.65%
2015-03-24 0 1.550 1.560 1.570 1.470 1.570 6,394,000 9,846,300 1.5399 1.515 1.525 1.535 1.437 1.535 6,540,479 1.5054 3.33%
2015-03-23 0 1.500 1.490 1.500 1.400 1.510 20,239,040 28,941,284 1.4300 1.466 1.457 1.466 1.369 1.476 20,702,694 1.3979 6.38%
2015-03-20 0 1.410 1.420 1.430 1.400 1.460 15,610,000 22,048,340 1.4124 1.378 1.388 1.398 1.369 1.427 15,967,608 1.3808 -1.40%
2015-03-19 0 1.430 1.430 1.440 1.430 1.490 1,292,000 1,871,440 1.4485 1.398 1.398 1.408 1.398 1.457 1,321,598 1.4160 -2.72%
2015-03-18 0 1.470 1.460 1.470 1.430 1.520 8,952,000 13,203,660 1.4749 1.437 1.427 1.437 1.398 1.486 9,157,080 1.4419 3.52%
2015-03-17 0 1.420 1.420 1.430 1.400 1.440 1,704,000 2,412,480 1.4158 1.388 1.388 1.398 1.369 1.408 1,743,037 1.3841 0.71%
2015-03-16 0 1.410 1.400 1.420 1.390 1.490 3,292,000 4,666,500 1.4175 1.378 1.369 1.388 1.359 1.457 3,367,416 1.3858 -4.08%
2015-03-13 0 1.470 1.440 1.470 1.450 1.550 2,844,000 4,224,580 1.4854 1.437 1.408 1.437 1.418 1.515 2,909,153 1.4522 -3.29%
2015-03-12 0 1.520 1.520 1.530 1.490 1.590 6,060,000 9,374,840 1.5470 1.486 1.486 1.496 1.457 1.554 6,198,828 1.5124 2.70%
2015-03-11 0 1.480 1.470 1.480 1.480 1.500 690,000 1,024,580 1.4849 1.447 1.437 1.447 1.447 1.466 705,807 1.4516 0.00%
2015-03-10 0 1.480 1.470 1.480 1.460 1.510 1,508,000 2,231,480 1.4798 1.447 1.437 1.447 1.427 1.476 1,542,547 1.4466 -0.67%
2015-03-09 0 1.490 1.480 1.490 1.480 1.500 728,000 1,086,460 1.4924 1.457 1.447 1.457 1.447 1.466 744,678 1.4590 0.00%
2015-03-06 0 1.490 1.480 1.490 1.480 1.500 576,000 856,920 1.4877 1.457 1.447 1.457 1.447 1.466 589,196 1.4544 0.68%
2015-03-05 0 1.480 1.470 1.480 1.460 1.490 610,000 901,980 1.4787 1.447 1.437 1.447 1.427 1.457 623,974 1.4455 1.37%
2015-03-04 0 1.460 1.460 1.470 1.450 1.480 496,000 725,180 1.4621 1.427 1.427 1.437 1.418 1.447 507,363 1.4293 0.00%
2015-03-03 0 1.460 1.460 1.470 1.460 1.490 4,602,000 6,768,540 1.4708 1.427 1.427 1.437 1.427 1.457 4,707,427 1.4378 0.00%
2015-03-02 0 1.460 1.460 1.470 1.460 1.500 926,000 1,364,360 1.4734 1.427 1.427 1.437 1.427 1.466 947,214 1.4404 -2.01%
2015-02-27 0 1.490 1.470 1.490 1.460 1.490 1,144,000 1,682,520 1.4707 1.457 1.437 1.457 1.427 1.457 1,170,208 1.4378 1.36%
2015-02-26 0 1.470 1.470 1.480 1.450 1.510 1,826,385 2,675,441 1.4649 1.437 1.437 1.447 1.418 1.476 1,868,225 1.4321 0.00%
2015-02-25 0 1.470 1.470 1.490 1.470 1.500 1,048,000 1,559,210 1.4878 1.437 1.437 1.457 1.437 1.466 1,072,009 1.4545 -2.00%
2015-02-24 0 1.500 1.490 1.500 1.480 1.510 1,325,707 1,985,586 1.4978 1.466 1.457 1.466 1.447 1.476 1,356,077 1.4642 1.35%
2015-02-23 0 1.480 1.470 1.490 1.450 1.480 544,000 800,980 1.4724 1.447 1.437 1.457 1.418 1.447 556,462 1.4394 1.37%
2015-02-18 0 1.460 1.460 1.470 1.460 1.480 164,000 240,540 1.4667 1.427 1.427 1.437 1.427 1.447 167,757 1.4339 -1.35%
2015-02-17 0 1.480 1.470 1.480 1.440 1.480 1,404,000 2,052,520 1.4619 1.447 1.437 1.447 1.408 1.447 1,436,164 1.4292 0.68%
2015-02-16 0 1.470 1.470 1.480 1.440 1.490 2,170,802 3,183,326 1.4664 1.437 1.437 1.447 1.408 1.457 2,220,533 1.4336 0.68%
2015-02-13 0 1.460 1.460 1.480 1.460 1.490 1,164,000 1,715,340 1.4737 1.427 1.427 1.447 1.427 1.457 1,190,666 1.4407 -1.35%
2015-02-12 0 1.480 1.480 1.490 1.470 1.490 710,000 1,049,780 1.4786 1.447 1.447 1.457 1.437 1.457 726,265 1.4454 -0.67%
2015-02-11 0 1.490 1.490 1.500 1.480 1.500 614,000 912,800 1.4866 1.457 1.457 1.466 1.447 1.466 628,066 1.4534 -0.67%
2015-02-10 0 1.500 1.480 1.500 1.470 1.500 1,758,000 2,610,990 1.4852 1.466 1.447 1.466 1.437 1.466 1,798,274 1.4519 1.35%
2015-02-09 0 1.480 1.470 1.490 1.460 1.510 2,088,000 3,108,960 1.4890 1.447 1.437 1.457 1.427 1.476 2,135,834 1.4556 -1.33%
2015-02-06 0 1.500 1.490 1.500 1.470 1.520 928,000 1,384,620 1.4920 1.466 1.457 1.466 1.437 1.486 949,259 1.4586 0.00%
2015-02-05 0 1.500 1.490 1.500 1.490 1.520 850,000 1,276,409 1.5017 1.466 1.457 1.466 1.457 1.486 869,473 1.4680 0.67%
2015-02-04 0 1.490 1.480 1.500 1.480 1.510 796,000 1,189,820 1.4947 1.457 1.447 1.466 1.447 1.476 814,235 1.4613 0.00%
2015-02-03 0 1.490 1.490 1.510 1.490 1.510 672,000 1,007,720 1.4996 1.457 1.457 1.476 1.457 1.476 687,395 1.4660 0.00%
2015-02-02 0 1.490 1.480 1.500 1.480 1.530 2,128,000 3,188,450 1.4983 1.457 1.447 1.466 1.447 1.496 2,176,750 1.4648 -1.97%
2015-01-30 0 1.520 1.520 1.530 1.500 1.530 1,924,000 2,920,440 1.5179 1.486 1.486 1.496 1.466 1.496 1,968,077 1.4839 -1.30%
2015-01-29 0 1.540 1.530 1.540 1.510 1.540 706,000 1,081,220 1.5315 1.506 1.496 1.506 1.476 1.506 722,174 1.4972 1.32%
2015-01-28 0 1.520 1.510 1.530 1.500 1.540 1,748,000 2,667,520 1.5260 1.486 1.476 1.496 1.466 1.506 1,788,045 1.4919 1.33%
2015-01-27 0 1.500 1.500 1.520 1.490 1.540 3,494,500 5,306,965 1.5187 1.466 1.466 1.486 1.457 1.506 3,574,555 1.4847 -1.32%
2015-01-26 0 1.520 1.510 1.520 1.470 1.570 5,198,000 7,815,840 1.5036 1.486 1.476 1.486 1.437 1.535 5,317,080 1.4699 -2.56%
2015-01-23 0 1.560 1.540 1.570 1.540 1.580 8,858,000 13,873,470 1.5662 1.525 1.506 1.535 1.506 1.545 9,060,927 1.5311 1.30%
2015-01-22 0 1.540 1.530 1.540 1.530 1.570 4,396,000 6,828,820 1.5534 1.506 1.496 1.506 1.496 1.535 4,496,708 1.5186 0.00%
2015-01-21 0 1.540 1.540 1.550 1.520 1.570 6,642,000 10,285,090 1.5485 1.506 1.506 1.515 1.486 1.535 6,794,161 1.5138 -1.28%
2015-01-20 0 1.560 1.550 1.560 1.520 1.580 6,876,000 10,612,750 1.5434 1.525 1.515 1.525 1.486 1.545 7,033,522 1.5089 0.00%
2015-01-19 0 1.560 1.550 1.560 1.530 1.700 7,686,000 12,417,380 1.6156 1.525 1.515 1.525 1.496 1.662 7,862,078 1.5794 -2.50%
2015-01-16 0 1.600 1.590 1.620 1.510 1.620 7,490,000 11,740,710 1.5675 1.564 1.554 1.584 1.476 1.584 7,661,588 1.5324 3.23%
2015-01-15 0 1.550 1.540 1.550 1.520 1.560 5,842,000 9,020,590 1.5441 1.515 1.506 1.515 1.486 1.525 5,975,834 1.5095 1.97%
2015-01-14 0 1.520 1.520 1.530 1.490 1.550 10,048,000 15,297,934 1.5225 1.486 1.486 1.496 1.457 1.515 10,278,189 1.4884 2.01%
2015-01-13 0 1.490 1.470 1.490 1.470 1.500 3,442,000 5,089,708 1.4787 1.457 1.437 1.457 1.437 1.466 3,520,852 1.4456 1.36%
2015-01-12 0 1.470 1.460 1.470 1.460 1.480 1,727,000 2,532,810 1.4666 1.437 1.427 1.437 1.427 1.447 1,766,564 1.4337 0.00%
2015-01-09 0 1.470 1.460 1.470 1.450 1.500 13,518,000 20,035,674 1.4821 1.437 1.427 1.437 1.418 1.466 13,827,682 1.4490 0.68%
2015-01-08 0 1.460 1.450 1.460 1.440 1.500 13,048,000 19,123,560 1.4656 1.427 1.418 1.427 1.408 1.466 13,346,915 1.4328 2.10%
2015-01-07 0 1.430 1.420 1.430 1.420 1.460 3,124,000 4,505,030 1.4421 1.398 1.388 1.398 1.388 1.427 3,195,567 1.4098 -2.05%
2015-01-06 0 1.460 1.450 1.460 1.450 1.510 8,588,000 12,625,470 1.4701 1.427 1.418 1.427 1.418 1.476 8,784,742 1.4372 -0.68%
2015-01-05 0 1.470 1.460 1.470 1.450 1.480 2,852,000 4,175,150 1.4639 1.437 1.427 1.437 1.418 1.447 2,917,336 1.4312 1.38%
2015-01-02 0 1.450 1.450 1.460 1.450 1.470 1,408,000 2,053,880 1.4587 1.418 1.418 1.427 1.418 1.437 1,440,256 1.4261 -0.68%
2014-12-31 0 1.460 1.460 1.470 1.460 1.480 1,592,000 2,338,880 1.4691 1.427 1.427 1.437 1.427 1.447 1,628,471 1.4362 1.39%
2014-12-30 0 1.440 1.440 1.450 1.440 1.470 756,000 1,094,740 1.4481 1.408 1.408 1.418 1.408 1.437 773,319 1.4156 -0.69%
2014-12-29 0 1.450 1.440 1.450 1.430 1.480 1,364,000 1,978,230 1.4503 1.418 1.408 1.418 1.398 1.447 1,395,248 1.4178 -0.68%
2014-12-24 0 1.460 1.440 1.460 1.440 1.470 572,000 828,050 1.4476 1.427 1.408 1.427 1.408 1.437 585,104 1.4152 0.69%
2014-12-23 0 1.450 1.440 1.450 1.430 1.470 2,120,000 3,063,040 1.4448 1.418 1.408 1.418 1.398 1.437 2,168,567 1.4125 -0.68%
2014-12-22 0 1.460 1.440 1.460 1.420 1.470 2,586,000 3,728,430 1.4418 1.427 1.408 1.427 1.388 1.437 2,645,242 1.4095 -0.68%
2014-12-19 0 1.470 1.450 1.470 1.430 1.540 2,102,000 3,084,000 1.4672 1.437 1.418 1.437 1.398 1.506 2,150,155 1.4343 -2.00%
2014-12-18 0 1.500 1.500 1.520 1.500 1.560 1,442,000 2,198,540 1.5246 1.466 1.466 1.486 1.466 1.525 1,475,035 1.4905 -1.96%
2014-12-17 0 1.530 1.520 1.530 1.510 1.580 2,457,000 3,754,190 1.5280 1.496 1.486 1.496 1.476 1.545 2,513,287 1.4937 -1.92%
2014-12-16 0 1.560 1.550 1.560 1.530 1.570 1,470,000 2,282,520 1.5527 1.525 1.515 1.525 1.496 1.535 1,503,676 1.5180 -0.64%
2014-12-15 0 1.570 1.570 1.590 1.560 1.620 1,104,000 1,754,440 1.5892 1.535 1.535 1.554 1.525 1.584 1,129,291 1.5536 -0.63%
2014-12-12 0 1.580 1.570 1.580 1.560 1.600 1,682,000 2,665,300 1.5846 1.545 1.535 1.545 1.525 1.564 1,720,533 1.5491 0.64%
2014-12-11 0 1.570 1.560 1.570 1.550 1.590 2,003,000 3,148,740 1.5720 1.535 1.525 1.535 1.515 1.554 2,048,887 1.5368 -1.26%
2014-12-10 0 1.590 1.580 1.590 1.580 1.630 1,298,000 2,082,340 1.6043 1.554 1.545 1.554 1.545 1.593 1,327,736 1.5683 -1.85%
2014-12-09 0 1.620 1.620 1.640 1.610 1.650 3,698,000 6,020,760 1.6281 1.584 1.584 1.603 1.574 1.613 3,782,717 1.5916 -0.61%
2014-12-08 0 1.630 1.630 1.640 1.620 1.680 2,910,000 4,785,430 1.6445 1.593 1.593 1.603 1.584 1.642 2,976,665 1.6076 0.62%
2014-12-05 0 1.620 1.610 1.620 1.610 1.650 1,696,000 2,750,310 1.6216 1.584 1.574 1.584 1.574 1.613 1,734,853 1.5853 -1.82%
2014-12-04 0 1.650 1.640 1.670 1.640 1.660 2,202,000 3,633,460 1.6501 1.613 1.603 1.633 1.603 1.623 2,252,445 1.6131 0.61%
2014-12-03 0 1.640 1.630 1.640 1.630 1.640 1,258,000 2,053,650 1.6325 1.603 1.593 1.603 1.593 1.603 1,286,819 1.5959 0.00%
2014-12-02 0 1.640 1.630 1.640 1.630 1.660 1,180,000 1,936,560 1.6412 1.603 1.593 1.603 1.593 1.623 1,207,032 1.6044 -0.61%
2014-12-01 0 1.650 1.640 1.650 1.630 1.700 1,386,000 2,278,240 1.6438 1.613 1.603 1.613 1.593 1.662 1,417,752 1.6069 -1.79%
2014-11-28 0 1.680 1.680 1.690 1.680 1.700 1,202,000 2,030,520 1.6893 1.642 1.642 1.652 1.642 1.662 1,229,536 1.6515 -0.59%
2014-11-27 0 1.690 1.690 1.700 1.690 1.740 5,974,000 10,148,010 1.6987 1.652 1.652 1.662 1.652 1.701 6,110,858 1.6607 -1.17%
2014-11-26 0 1.710 1.710 1.720 1.700 1.740 8,440,000 14,437,470 1.7106 1.672 1.672 1.681 1.662 1.701 8,633,351 1.6723 0.59%
2014-11-25 0 1.700 1.690 1.700 1.660 1.700 3,794,000 6,360,440 1.6764 1.662 1.652 1.662 1.623 1.662 3,880,916 1.6389 1.80%
2014-11-24 0 1.670 1.660 1.670 1.650 1.690 1,906,000 3,184,780 1.6709 1.633 1.623 1.633 1.613 1.652 1,949,664 1.6335 1.21%
2014-11-21 0 1.650 1.650 1.660 1.640 1.670 1,176,000 1,949,920 1.6581 1.613 1.613 1.623 1.603 1.633 1,202,941 1.6210 0.00%
2014-11-20 0 1.650 1.650 1.670 1.630 1.680 868,000 1,445,520 1.6653 1.613 1.613 1.633 1.593 1.642 887,885 1.6280 0.00%
2014-11-19 0 1.650 1.650 1.660 1.640 1.690 2,552,000 4,215,020 1.6517 1.613 1.613 1.623 1.603 1.652 2,610,464 1.6147 0.00%
2014-11-18 0 1.650 1.640 1.650 1.640 1.710 6,346,140 10,501,273 1.6547 1.613 1.603 1.613 1.603 1.672 6,491,523 1.6177 -2.37%
2014-11-17 0 1.690 1.690 1.700 1.690 1.730 5,596,111 9,550,983 1.7067 1.652 1.652 1.662 1.652 1.691 5,724,312 1.6685 -1.17%
2014-11-14 0 1.710 1.700 1.720 1.690 1.720 2,462,000 4,185,980 1.7002 1.672 1.662 1.681 1.652 1.681 2,518,402 1.6622 0.00%
2014-11-13 0 1.710 1.700 1.710 1.680 1.720 2,832,350 4,832,808 1.7063 1.672 1.662 1.672 1.642 1.681 2,897,236 1.6681 -1.72%
2014-11-12 0 1.740 1.730 1.740 1.700 1.750 1,446,000 2,506,460 1.7334 1.701 1.691 1.701 1.662 1.711 1,479,126 1.6946 2.35%
2014-11-11 0 1.700 1.690 1.710 1.670 1.720 4,256,000 7,250,918 1.7037 1.662 1.652 1.672 1.633 1.681 4,353,500 1.6655 0.59%
2014-11-10 0 1.690 1.690 1.700 1.680 1.760 2,798,667 4,812,377 1.7195 1.652 1.652 1.662 1.642 1.721 2,862,781 1.6810 -2.31%
2014-11-07 0 1.730 1.720 1.740 1.700 1.790 5,923,333 10,312,045 1.7409 1.691 1.681 1.701 1.662 1.750 6,059,030 1.7019 -3.35%
2014-11-06 0 1.790 1.790 1.800 1.770 1.820 3,946,000 7,086,840 1.7960 1.750 1.750 1.760 1.730 1.779 4,036,399 1.7557 -1.10%
2014-11-05 0 1.810 1.800 1.810 1.800 1.840 2,056,000 3,736,880 1.8175 1.769 1.760 1.769 1.760 1.799 2,103,101 1.7768 -1.63%
2014-11-04 0 1.840 1.830 1.840 1.800 1.860 5,372,000 9,783,220 1.8212 1.799 1.789 1.799 1.760 1.818 5,495,067 1.7804 1.66%
2014-11-03 0 1.810 1.810 1.820 1.800 1.870 2,838,000 5,197,868 1.8315 1.769 1.769 1.779 1.760 1.828 2,903,015 1.7905 -3.21%
2014-10-31 0 1.870 1.860 1.870 1.850 1.900 1,394,955 2,592,126 1.8582 1.828 1.818 1.828 1.809 1.857 1,426,912 1.8166 1.08%
2014-10-30 0 1.850 1.840 1.850 1.840 1.870 2,856,000 5,301,704 1.8563 1.809 1.799 1.809 1.799 1.828 2,921,428 1.8148 0.54%
2014-10-29 0 1.840 1.830 1.840 1.790 1.860 2,142,000 3,937,132 1.8381 1.799 1.789 1.799 1.750 1.818 2,191,071 1.7969 2.79%
2014-10-28 0 1.790 1.790 1.800 1.760 1.800 2,500,000 4,438,540 1.7754 1.750 1.750 1.760 1.721 1.760 2,557,272 1.7357 -0.56%
2014-10-27 0 1.800 1.810 1.820 1.760 1.840 2,202,000 3,938,640 1.7887 1.760 1.769 1.779 1.721 1.799 2,252,445 1.7486 -1.10%
2014-10-24 0 1.820 1.810 1.820 1.810 1.840 958,000 1,750,490 1.8272 1.779 1.769 1.779 1.769 1.799 979,947 1.7863 0.55%
2014-10-23 0 1.810 1.810 1.840 1.800 1.860 2,366,000 4,300,900 1.8178 1.769 1.769 1.799 1.760 1.818 2,420,202 1.7771 -2.69%
2014-10-22 0 1.860 1.860 1.870 1.840 1.900 1,708,000 3,185,520 1.8651 1.818 1.818 1.828 1.799 1.857 1,747,128 1.8233 1.09%
2014-10-21 0 1.840 1.840 1.850 1.800 1.870 5,230,000 9,594,020 1.8344 1.799 1.799 1.809 1.760 1.828 5,349,814 1.7933 0.00%
2014-10-20 0 1.840 1.840 1.850 1.840 1.950 4,302,000 8,086,140 1.8796 1.799 1.799 1.809 1.799 1.906 4,400,554 1.8375 -3.16%
2014-10-17 0 1.900 1.880 1.900 1.850 1.940 4,528,000 8,504,520 1.8782 1.857 1.838 1.857 1.809 1.897 4,631,731 1.8361 -1.04%
2014-10-16 0 1.920 1.940 1.950 1.900 1.990 7,782,000 15,283,730 1.9640 1.877 1.897 1.906 1.857 1.945 7,960,277 1.9200 -2.54%
2014-10-15 0 1.970 1.970 1.990 1.960 2.020 6,342,000 12,663,311 1.9967 1.926 1.926 1.945 1.916 1.975 6,487,288 1.9520 -2.48%
2014-10-14 0 2.020 2.010 2.020 1.960 2.040 7,044,000 14,111,417 2.0033 1.975 1.965 1.975 1.916 1.994 7,205,370 1.9585 0.50%
2014-10-13 0 2.010 2.010 2.020 1.990 2.040 2,848,000 5,708,920 2.0045 1.965 1.965 1.975 1.945 1.994 2,913,245 1.9596 -3.37%
2014-10-10 0 2.080 2.070 2.090 2.060 2.150 2,351,998 4,905,535 2.0857 2.033 2.024 2.043 2.014 2.102 2,405,880 2.0390 -2.35%
2014-10-09 0 2.130 2.110 2.140 2.100 2.140 902,000 1,912,880 2.1207 2.082 2.063 2.092 2.053 2.092 922,664 2.0732 1.43%
2014-10-08 0 2.100 2.090 2.110 2.080 2.150 564,000 1,186,580 2.1039 2.053 2.043 2.063 2.033 2.102 576,921 2.0567 -2.78%
2014-10-07 0 2.160 2.160 2.170 2.050 2.220 3,503,475 7,467,188 2.1314 2.112 2.112 2.121 2.004 2.170 3,583,736 2.0836 2.86%
2014-10-06 0 2.100 2.110 2.120 2.080 2.150 2,094,000 4,412,936 2.1074 2.053 2.063 2.073 2.033 2.102 2,141,971 2.0602 0.48%
2014-10-03 0 2.090 2.090 2.100 2.040 2.150 1,624,000 3,384,580 2.0841 2.043 2.043 2.053 1.994 2.102 1,661,204 2.0374 -2.34%
2014-09-30 0 2.140 2.110 2.140 2.040 2.170 4,026,000 8,430,860 2.0941 2.092 2.063 2.092 1.994 2.121 4,118,231 2.0472 -0.47%
2014-09-29 0 2.150 2.140 2.150 2.080 2.190 4,474,500 9,564,150 2.1375 2.102 2.092 2.102 2.033 2.141 4,577,006 2.0896 -3.15%
2014-09-26 0 2.220 2.190 2.220 2.180 2.280 4,579,473 10,129,681 2.2120 2.170 2.141 2.170 2.131 2.229 4,684,384 2.1624 -0.45%
2014-09-25 0 2.230 2.230 2.240 2.220 2.290 3,326,001 7,467,362 2.2451 2.180 2.180 2.190 2.170 2.239 3,402,196 2.1949 -3.04%
2014-09-24 0 2.300 2.290 2.310 2.200 2.350 19,295,000 43,227,690 2.2404 2.248 2.239 2.258 2.151 2.297 19,737,027 2.1902 0.44%
2014-09-23 0 2.290 2.280 2.290 2.260 2.310 2,102,000 4,795,630 2.2815 2.239 2.229 2.239 2.209 2.258 2,150,155 2.2304 -0.43%
2014-09-22 0 2.300 2.290 2.300 2.240 2.340 2,688,000 6,151,740 2.2886 2.248 2.239 2.248 2.190 2.288 2,749,579 2.2373 -2.13%
2014-09-19 0 2.350 2.350 2.360 2.280 2.390 4,856,000 11,299,160 2.3268 2.297 2.297 2.307 2.229 2.336 4,967,246 2.2747 2.17%
2014-09-18 0 2.300 2.300 2.310 2.250 2.360 2,752,000 6,380,210 2.3184 2.248 2.248 2.258 2.200 2.307 2,815,045 2.2665 -1.12%
2014-09-17 0 2.350 2.350 2.360 2.280 2.370 3,160,000 7,388,050 2.3380 2.274 2.274 2.284 2.206 2.293 3,265,744 2.2623 1.29%
2014-09-16 0 2.320 2.320 2.330 2.310 2.410 2,984,000 6,972,910 2.3368 2.245 2.245 2.255 2.235 2.332 3,083,855 2.2611 -2.52%
2014-09-15 0 2.380 2.380 2.400 2.300 2.430 4,474,000 10,631,380 2.3763 2.303 2.303 2.322 2.226 2.351 4,623,715 2.2993 -2.06%
2014-09-12 0 2.430 2.420 2.430 2.380 2.470 691,995 1,680,988 2.4292 2.351 2.342 2.351 2.303 2.390 715,152 2.3505 0.00%
2014-09-11 0 2.430 2.410 2.430 2.380 2.460 3,654,000 8,912,250 2.4390 2.351 2.332 2.351 2.303 2.380 3,776,275 2.3601 -1.22%
2014-09-10 0 2.460 2.450 2.460 2.400 2.510 4,306,000 10,594,310 2.4604 2.380 2.371 2.380 2.322 2.429 4,450,093 2.3807 -1.60%
2014-09-08 0 2.500 2.490 2.500 2.460 2.520 2,628,000 6,475,860 2.4642 2.419 2.409 2.419 2.380 2.438 2,715,942 2.3844 0.00%
2014-09-05 0 2.500 2.490 2.500 2.490 2.560 4,994,000 12,606,854 2.5244 2.419 2.409 2.419 2.409 2.477 5,161,116 2.4427 -0.40%
2014-09-04 0 2.510 2.510 2.520 2.450 2.550 12,023,800 30,264,778 2.5171 2.429 2.429 2.438 2.371 2.467 12,426,157 2.4356 2.45%
2014-09-03 0 2.450 2.450 2.460 2.400 2.470 5,142,000 12,585,770 2.4476 2.371 2.371 2.380 2.322 2.390 5,314,069 2.3684 0.82%
2014-09-02 0 2.430 2.420 2.430 2.360 2.430 4,335,000 10,405,040 2.4002 2.351 2.342 2.351 2.284 2.351 4,480,064 2.3225 1.25%
2014-09-01 0 2.400 2.400 2.410 2.370 2.450 1,946,000 4,652,660 2.3909 2.322 2.322 2.332 2.293 2.371 2,011,120 2.3135 -1.23%
2014-08-29 0 2.430 2.400 2.440 2.360 2.450 4,270,000 10,249,380 2.4003 2.351 2.322 2.361 2.284 2.371 4,412,889 2.3226 0.00%
2014-08-28 0 2.430 2.410 2.440 2.360 2.530 8,394,000 20,490,720 2.4411 2.351 2.332 2.361 2.284 2.448 8,674,892 2.3621 -1.22%
2014-08-27 0 2.460 2.450 2.480 2.420 2.480 10,703,980 26,151,383 2.4431 2.380 2.371 2.400 2.342 2.400 11,062,172 2.3640 -0.81%
2014-08-26 0 2.480 2.480 2.490 2.300 2.490 33,150,255 81,267,332 2.4515 2.400 2.400 2.409 2.226 2.409 34,259,576 2.3721 7.36%
2014-08-25 0 2.310 2.300 2.310 2.130 2.340 17,376,000 38,247,708 2.2012 2.235 2.226 2.235 2.061 2.264 17,957,460 2.1299 8.45%
2014-08-22 0 2.130 2.110 2.130 2.010 2.140 13,011,000 26,682,160 2.0507 2.061 2.042 2.061 1.945 2.071 13,446,393 1.9843 5.97%
2014-08-21 0 2.010 1.990 2.010 1.920 2.020 10,082,335 19,993,237 1.9830 1.945 1.926 1.945 1.858 1.955 10,419,724 1.9188 4.69%
2014-08-20 0 1.920 1.910 1.920 1.910 2.000 8,335,000 16,206,616 1.9444 1.858 1.848 1.858 1.848 1.935 8,613,918 1.8814 -1.54%
2014-08-19 0 1.950 1.940 1.950 1.930 1.980 1,189,000 2,323,410 1.9541 1.887 1.877 1.887 1.868 1.916 1,228,788 1.8908 -2.50%
2014-08-18 0 2.000 1.990 2.000 1.990 2.060 1,720,000 3,461,890 2.0127 1.935 1.926 1.935 1.926 1.993 1,777,557 1.9476 -0.99%
2014-08-15 0 2.020 2.010 2.020 1.980 2.050 1,008,000 2,017,640 2.0016 1.955 1.945 1.955 1.916 1.984 1,041,731 1.9368 0.50%
2014-08-14 0 2.010 2.010 2.020 2.010 2.090 1,008,000 2,060,740 2.0444 1.945 1.945 1.955 1.945 2.022 1,041,731 1.9782 -1.95%
2014-08-13 0 2.050 2.040 2.050 2.000 2.070 5,390,000 10,976,480 2.0365 1.984 1.974 1.984 1.935 2.003 5,570,368 1.9705 3.02%
2014-08-12 0 1.990 1.980 1.990 1.970 2.000 716,000 1,418,660 1.9814 1.926 1.916 1.926 1.906 1.935 739,960 1.9172 0.00%
2014-08-11 0 1.990 1.980 1.990 1.960 2.020 2,452,000 4,909,240 2.0021 1.926 1.916 1.926 1.897 1.955 2,534,052 1.9373 1.53%
2014-08-08 0 1.960 1.950 1.980 1.950 2.020 806,000 1,590,790 1.9737 1.897 1.887 1.916 1.887 1.955 832,972 1.9098 -1.01%
2014-08-07 0 1.980 1.960 1.980 1.930 2.000 4,282,000 8,503,750 1.9859 1.916 1.897 1.916 1.868 1.935 4,425,290 1.9216 3.13%
2014-08-06 0 1.920 1.910 1.930 1.900 1.950 1,296,000 2,483,920 1.9166 1.858 1.848 1.868 1.838 1.887 1,339,369 1.8545 -1.03%
2014-08-05 0 1.940 1.940 1.970 1.930 1.980 2,277,088 4,405,111 1.9345 1.877 1.877 1.906 1.868 1.916 2,353,287 1.8719 2.11%
2014-08-04 0 1.900 1.900 1.920 1.890 1.930 2,706,600 5,149,234 1.9025 1.838 1.838 1.858 1.829 1.868 2,797,172 1.8409 -1.04%
2014-08-01 0 1.920 1.910 1.930 1.900 1.950 2,066,000 3,959,680 1.9166 1.858 1.848 1.868 1.838 1.887 2,135,135 1.8545 -2.04%
2014-07-31 0 1.960 1.950 1.960 1.930 2.020 1,828,000 3,597,580 1.9680 1.897 1.887 1.897 1.868 1.955 1,889,171 1.9043 -1.51%
2014-07-30 0 1.990 1.980 1.990 1.980 2.010 1,116,000 2,219,980 1.9892 1.926 1.916 1.926 1.916 1.945 1,153,345 1.9248 -0.50%
2014-07-29 0 2.000 1.980 2.000 1.980 2.020 1,174,000 2,340,370 1.9935 1.935 1.916 1.935 1.916 1.955 1,213,286 1.9290 0.00%
2014-07-28 0 2.000 1.990 2.000 1.980 2.000 1,656,000 3,301,540 1.9937 1.935 1.926 1.935 1.916 1.935 1,711,415 1.9291 1.01%
2014-07-25 0 1.980 1.980 1.990 1.960 1.990 2,050,000 4,057,330 1.9792 1.916 1.916 1.926 1.897 1.926 2,118,600 1.9151 0.51%
2014-07-24 0 1.970 1.970 1.980 1.960 1.990 1,676,449 3,302,082 1.9697 1.906 1.906 1.916 1.897 1.926 1,732,549 1.9059 -0.51%
2014-07-23 0 1.980 1.970 1.980 1.970 1.990 1,000,000 1,977,160 1.9772 1.916 1.906 1.916 1.906 1.926 1,033,463 1.9131 0.00%
2014-07-22 0 1.980 1.970 1.990 1.960 2.000 3,602,000 7,132,630 1.9802 1.916 1.906 1.926 1.897 1.935 3,722,535 1.9161 -0.50%
2014-07-21 0 1.990 1.980 1.990 1.970 2.000 2,278,000 4,529,882 1.9885 1.926 1.916 1.926 1.906 1.935 2,354,230 1.9241 0.51%
2014-07-18 0 1.980 1.980 1.990 1.980 2.000 517,100 1,030,094 1.9921 1.916 1.916 1.926 1.916 1.935 534,404 1.9276 -1.00%
2014-07-17 0 2.000 1.980 2.000 1.990 2.060 5,396,000 10,849,900 2.0107 1.935 1.916 1.935 1.926 1.993 5,576,569 1.9456 0.50%
2014-07-16 0 1.990 1.980 2.000 1.990 2.040 1,976,000 3,970,880 2.0096 1.926 1.916 1.935 1.926 1.974 2,042,124 1.9445 -1.97%
2014-07-15 0 2.030 2.010 2.040 1.980 2.070 5,568,000 11,348,996 2.0383 1.964 1.945 1.974 1.916 2.003 5,754,324 1.9723 -2.40%
2014-07-14 0 2.080 2.070 2.080 2.010 2.080 5,254,313 10,831,906 2.0615 2.013 2.003 2.013 1.945 2.013 5,430,140 1.9948 1.96%
2014-07-11 0 2.040 2.030 2.040 1.910 2.050 7,210,000 14,410,022 1.9986 1.974 1.964 1.974 1.848 1.984 7,451,271 1.9339 5.70%
2014-07-10 0 1.930 1.920 1.930 1.870 1.930 4,054,000 7,704,280 1.9004 1.868 1.858 1.868 1.809 1.868 4,189,661 1.8389 3.21%
2014-07-09 0 1.870 1.870 1.900 1.850 1.910 4,916,000 9,267,380 1.8851 1.809 1.809 1.838 1.790 1.848 5,080,506 1.8241 -1.58%
2014-07-08 0 1.900 1.900 1.910 1.860 1.950 9,069,000 17,211,650 1.8979 1.838 1.838 1.848 1.800 1.887 9,372,480 1.8364 -3.55%
2014-07-07 0 1.970 1.970 1.980 1.690 1.980 29,458,407 54,352,485 1.8451 1.906 1.906 1.916 1.635 1.916 30,444,186 1.7853 15.88%
2014-07-04 0 1.700 1.680 1.690 1.670 1.700 2,072,000 3,483,860 1.6814 1.645 1.626 1.635 1.616 1.645 2,141,336 1.6270 1.80%
2014-07-03 0 1.670 1.650 1.670 1.640 1.680 5,644,000 9,350,978 1.6568 1.616 1.597 1.616 1.587 1.626 5,832,868 1.6032 -0.60%
2014-07-02 0 1.680 1.660 1.670 1.640 1.710 8,408,000 14,047,300 1.6707 1.626 1.606 1.616 1.587 1.655 8,689,360 1.6166 1.82%
2014-06-30 0 1.650 1.650 1.660 1.650 1.720 3,291,293 5,494,860 1.6695 1.597 1.597 1.606 1.597 1.664 3,401,431 1.6155 -2.94%
2014-06-27 0 1.700 1.690 1.700 1.680 1.700 2,050,000 3,461,160 1.6884 1.645 1.635 1.645 1.626 1.645 2,118,600 1.6337 1.19%
2014-06-26 0 1.680 1.670 1.690 1.660 1.690 1,134,000 1,900,660 1.6761 1.626 1.616 1.635 1.606 1.635 1,171,948 1.6218 0.60%
2014-06-25 0 1.670 1.660 1.680 1.650 1.710 1,588,000 2,645,600 1.6660 1.616 1.606 1.626 1.597 1.655 1,641,140 1.6121 -0.60%
2014-06-24 0 1.680 1.670 1.680 1.670 1.690 1,950,000 3,268,740 1.6763 1.626 1.616 1.626 1.616 1.635 2,015,254 1.6220 0.00%
2014-06-23 0 1.680 1.670 1.680 1.670 1.760 4,458,170 7,543,437 1.6920 1.626 1.616 1.626 1.616 1.703 4,607,356 1.6373 -4.55%
2014-06-20 0 1.760 1.750 1.770 1.740 1.780 2,767,591 4,869,900 1.7596 1.703 1.693 1.713 1.684 1.722 2,860,204 1.7026 0.00%
2014-06-19 0 1.760 1.770 1.780 1.760 1.800 2,210,000 3,912,220 1.7702 1.703 1.713 1.722 1.703 1.742 2,283,954 1.7129 -1.68%
2014-06-18 0 1.790 1.780 1.790 1.780 1.800 1,025,000 1,831,750 1.7871 1.732 1.722 1.732 1.722 1.742 1,059,300 1.7292 -0.56%
2014-06-17 0 1.800 1.790 1.800 1.790 1.840 1,946,170 3,529,006 1.8133 1.742 1.732 1.742 1.732 1.780 2,011,295 1.7546 -1.10%
2014-06-16 0 1.820 1.810 1.820 1.810 1.850 1,890,000 3,444,480 1.8225 1.761 1.751 1.761 1.751 1.790 1,953,246 1.7635 -1.09%
2014-06-13 0 1.840 1.830 1.840 1.820 1.850 1,728,000 3,173,380 1.8364 1.780 1.771 1.780 1.761 1.790 1,785,825 1.7770 0.00%
2014-06-12 0 1.840 1.840 1.850 1.830 1.850 826,000 1,518,300 1.8381 1.780 1.780 1.790 1.771 1.790 853,641 1.7786 0.00%
2014-06-11 0 1.840 1.830 1.840 1.830 1.840 1,030,500 1,892,600 1.8366 1.780 1.771 1.780 1.771 1.780 1,064,984 1.7771 0.00%
2014-06-10 0 1.840 1.840 1.850 1.830 1.850 2,122,000 3,904,880 1.8402 1.780 1.780 1.790 1.771 1.790 2,193,009 1.7806 0.55%
2014-06-09 0 1.830 1.830 1.850 1.830 1.870 870,000 1,605,280 1.8451 1.771 1.771 1.790 1.771 1.809 899,113 1.7854 -0.54%
2014-06-06 0 1.840 1.830 1.840 1.830 1.890 4,564,000 8,433,420 1.8478 1.780 1.771 1.780 1.771 1.829 4,716,727 1.7880 -0.54%
2014-06-05 0 1.850 1.830 1.850 1.830 1.870 1,776,000 3,268,583 1.8404 1.790 1.771 1.790 1.771 1.809 1,835,431 1.7808 0.54%
2014-06-04 0 1.840 1.830 1.840 1.830 1.840 1,744,000 3,205,520 1.8380 1.780 1.771 1.780 1.771 1.780 1,802,360 1.7785 0.55%
2014-06-03 0 1.830 1.830 1.840 1.820 1.890 1,670,000 3,078,194 1.8432 1.771 1.771 1.780 1.761 1.829 1,725,884 1.7835 -1.61%
2014-05-30 0 1.860 1.840 1.860 1.820 1.900 2,844,000 5,239,900 1.8424 1.800 1.780 1.800 1.761 1.838 2,939,170 1.7828 -1.06%
2014-05-29 0 1.880 1.870 1.900 1.870 1.920 1,471,000 2,784,970 1.8932 1.819 1.809 1.838 1.809 1.858 1,520,225 1.8319 -2.08%
2014-05-28 0 1.920 1.900 1.930 1.860 1.940 3,896,000 7,423,960 1.9055 1.858 1.838 1.868 1.800 1.877 4,026,373 1.8438 1.05%
2014-05-27 0 1.900 1.890 1.900 1.880 1.910 1,224,000 2,323,620 1.8984 1.838 1.829 1.838 1.819 1.848 1,264,959 1.8369 -0.52%
2014-05-26 0 1.910 1.910 1.920 1.860 1.920 3,998,000 7,565,620 1.8924 1.848 1.848 1.858 1.800 1.858 4,131,787 1.8311 2.41%
2014-05-23 0 1.950 1.950 1.960 1.950 1.990 3,222,000 6,325,900 1.9633 1.805 1.805 1.814 1.805 1.842 3,481,580 1.8170 -1.02%
2014-05-22 0 1.970 1.970 1.980 1.940 1.980 2,750,000 5,370,814 1.9530 1.823 1.823 1.832 1.795 1.832 2,971,554 1.8074 1.03%
2014-05-21 0 1.950 1.940 1.950 1.930 1.970 3,888,000 7,587,580 1.9515 1.805 1.795 1.805 1.786 1.823 4,201,237 1.8060 0.00%
2014-05-20 0 1.950 1.940 1.950 1.940 1.970 2,408,000 4,700,900 1.9522 1.805 1.795 1.805 1.795 1.823 2,602,000 1.8066 0.52%
2014-05-19 0 1.940 1.940 1.950 1.940 1.980 748,000 1,460,800 1.9529 1.795 1.795 1.805 1.795 1.832 808,263 1.8073 -1.52%
2014-05-16 0 1.970 1.960 1.970 1.940 1.980 358,000 700,694 1.9572 1.823 1.814 1.823 1.795 1.832 386,842 1.8113 -0.51%
2014-05-15 0 1.980 1.960 1.980 1.940 1.980 2,394,000 4,674,818 1.9527 1.832 1.814 1.832 1.795 1.832 2,586,873 1.8071 1.54%
2014-05-14 0 1.950 1.930 1.940 1.890 1.960 3,994,000 7,684,620 1.9240 1.805 1.786 1.795 1.749 1.814 4,315,776 1.7806 2.09%
2014-05-13 0 1.910 1.900 1.910 1.890 1.920 600,000 1,143,860 1.9064 1.768 1.758 1.768 1.749 1.777 648,339 1.7643 0.00%
2014-05-12 0 1.910 1.910 1.920 1.870 1.920 1,404,000 2,663,840 1.8973 1.768 1.768 1.777 1.731 1.777 1,517,113 1.7559 1.06%
2014-05-09 0 1.890 1.890 1.900 1.870 1.940 1,570,000 2,975,900 1.8955 1.749 1.749 1.758 1.731 1.795 1,696,487 1.7542 -1.56%
2014-05-08 0 1.920 1.920 1.930 1.920 1.950 974,000 1,881,110 1.9313 1.777 1.777 1.786 1.777 1.805 1,052,470 1.7873 0.00%
2014-05-07 0 1.920 1.920 1.940 1.920 2.020 2,132,000 4,169,060 1.9555 1.777 1.777 1.795 1.777 1.869 2,303,765 1.8097 -4.95%
2014-05-05 0 2.020 2.010 2.020 1.980 2.020 456,000 914,360 2.0052 1.869 1.860 1.869 1.832 1.869 492,738 1.8557 0.50%
2014-05-02 0 2.010 2.000 2.020 1.980 2.040 2,610,000 5,224,386 2.0017 1.860 1.851 1.869 1.832 1.888 2,820,275 1.8524 1.01%
2014-04-30 0 1.990 1.990 2.000 1.990 2.020 776,000 1,550,700 1.9983 1.842 1.842 1.851 1.842 1.869 838,518 1.8493 0.00%
2014-04-29 0 1.990 1.990 2.000 1.960 2.020 1,498,000 2,985,100 1.9927 1.842 1.842 1.851 1.814 1.869 1,618,686 1.8441 0.51%
2014-04-28 0 1.980 1.980 1.990 1.980 2.030 1,032,000 2,068,580 2.0044 1.832 1.832 1.842 1.832 1.879 1,115,143 1.8550 -2.46%
2014-04-25 0 2.030 2.020 2.030 2.020 2.040 912,000 1,846,320 2.0245 1.879 1.869 1.879 1.869 1.888 985,475 1.8735 0.00%
2014-04-24 0 2.030 2.020 2.030 2.010 2.060 664,000 1,346,780 2.0283 1.879 1.869 1.879 1.860 1.906 717,495 1.8771 -0.49%
2014-04-23 0 2.040 2.030 2.040 2.020 2.070 908,000 1,855,920 2.0440 1.888 1.879 1.888 1.869 1.916 981,153 1.8916 -0.97%
2014-04-22 0 2.060 2.040 2.050 2.050 2.090 922,000 1,900,640 2.0614 1.906 1.888 1.897 1.897 1.934 996,281 1.9077 0.98%
2014-04-17 0 2.040 2.040 2.050 2.040 2.100 2,634,000 5,424,020 2.0592 1.888 1.888 1.897 1.888 1.943 2,846,208 1.9057 -1.45%
2014-04-16 0 2.070 2.050 2.090 2.050 2.100 1,818,000 3,758,840 2.0676 1.916 1.897 1.934 1.897 1.943 1,964,467 1.9134 -0.48%
2014-04-15 0 2.080 2.060 2.080 2.050 2.180 5,140,000 10,904,340 2.1215 1.925 1.906 1.925 1.897 2.017 5,554,104 1.9633 -4.15%
2014-04-14 0 2.170 2.170 2.180 2.160 2.210 3,436,000 7,477,280 2.1762 2.008 2.008 2.017 1.999 2.045 3,712,821 2.0139 0.00%
2014-04-11 0 2.170 2.160 2.170 2.090 2.210 12,244,000 26,436,628 2.1591 2.008 1.999 2.008 1.934 2.045 13,230,437 1.9982 3.83%
2014-04-10 0 2.090 2.080 2.100 2.040 2.130 5,476,000 11,390,940 2.0802 1.934 1.925 1.943 1.888 1.971 5,917,174 1.9251 -0.95%
2014-04-09 0 2.110 2.110 2.120 2.100 2.130 2,302,000 4,878,380 2.1192 1.953 1.953 1.962 1.943 1.971 2,487,461 1.9612 0.00%
2014-04-08 0 2.110 2.100 2.110 2.050 2.110 1,656,000 3,451,320 2.0841 1.953 1.943 1.953 1.897 1.953 1,789,416 1.9287 0.96%
2014-04-07 0 2.090 2.080 2.090 2.050 2.110 1,928,000 4,030,180 2.0903 1.934 1.925 1.934 1.897 1.953 2,083,329 1.9345 1.95%
2014-04-04 0 2.050 2.040 2.050 1.990 2.060 2,460,000 4,972,610 2.0214 1.897 1.888 1.897 1.842 1.906 2,658,190 1.8707 0.00%
2014-04-03 0 2.050 2.050 2.060 2.040 2.100 1,448,000 2,974,380 2.0541 1.897 1.897 1.906 1.888 1.943 1,564,658 1.9010 -1.44%
2014-04-02 0 2.080 2.080 2.090 2.030 2.110 4,012,000 8,304,820 2.0700 1.925 1.925 1.934 1.879 1.953 4,335,227 1.9157 3.48%
2014-04-01 0 2.010 2.000 2.020 2.000 2.060 2,196,000 4,434,620 2.0194 1.860 1.851 1.869 1.851 1.906 2,372,921 1.8688 -0.50%
2014-03-31 0 2.020 2.000 2.020 1.920 2.030 2,724,000 5,370,260 1.9715 1.869 1.851 1.869 1.777 1.879 2,943,459 1.8245 0.50%
2014-03-28 0 2.010 2.010 2.020 1.970 2.040 2,178,000 4,357,260 2.0006 1.860 1.860 1.869 1.823 1.888 2,353,470 1.8514 1.52%
2014-03-27 0 1.980 1.960 1.980 1.930 2.020 1,350,000 2,660,740 1.9709 1.832 1.814 1.832 1.786 1.869 1,458,763 1.8240 -0.50%
2014-03-26 0 1.990 1.980 1.990 1.950 2.010 2,143,009 4,261,057 1.9884 1.842 1.832 1.842 1.805 1.860 2,315,660 1.8401 2.58%
2014-03-25 0 1.940 1.940 1.950 1.930 2.060 5,638,000 11,338,840 2.0111 1.795 1.795 1.805 1.786 1.906 6,092,225 1.8612 -3.48%
2014-03-24 0 2.010 2.010 2.020 2.000 2.070 4,172,000 8,412,720 2.0165 1.860 1.860 1.869 1.851 1.916 4,508,117 1.8661 -3.37%
2014-03-21 0 2.080 2.070 2.080 1.950 2.120 10,432,000 21,568,180 2.0675 1.925 1.916 1.925 1.805 1.962 11,272,454 1.9134 7.22%
2014-03-20 0 1.940 1.930 1.950 1.850 1.970 3,336,100 6,428,346 1.9269 1.795 1.786 1.805 1.712 1.823 3,604,873 1.7832 3.74%
2014-03-19 0 1.870 1.850 1.870 1.820 1.870 1,096,000 2,019,260 1.8424 1.731 1.712 1.731 1.684 1.731 1,184,299 1.7050 3.31%
2014-03-18 0 1.810 1.810 1.820 1.810 1.860 4,303,000 7,826,760 1.8189 1.675 1.675 1.684 1.675 1.721 4,649,671 1.6833 -0.55%
2014-03-17 0 1.820 1.820 1.830 1.810 1.920 4,414,000 8,094,860 1.8339 1.684 1.684 1.694 1.675 1.777 4,769,614 1.6972 -4.21%
2014-03-14 0 1.900 1.900 1.910 1.880 1.930 2,180,000 4,124,260 1.8919 1.758 1.758 1.768 1.740 1.786 2,355,632 1.7508 -1.55%
2014-03-13 0 1.930 1.920 1.940 1.910 1.970 1,734,000 3,355,580 1.9352 1.786 1.777 1.795 1.768 1.823 1,873,700 1.7909 -1.03%
2014-03-12 0 1.950 1.950 1.960 1.920 1.970 1,338,001 2,602,701 1.9452 1.805 1.805 1.814 1.777 1.823 1,445,797 1.8002 -0.51%
2014-03-11 0 1.960 1.960 1.970 1.950 2.030 2,244,000 4,464,242 1.9894 1.814 1.814 1.823 1.805 1.879 2,424,788 1.8411 -2.49%
2014-03-10 0 2.010 2.000 2.010 1.990 2.070 1,530,000 3,079,772 2.0129 1.860 1.851 1.860 1.842 1.916 1,653,264 1.8628 -1.47%
2014-03-07 0 2.040 2.030 2.050 1.960 2.070 2,696,000 5,482,780 2.0337 1.888 1.879 1.897 1.814 1.916 2,913,203 1.8820 3.55%
2014-03-06 0 1.970 1.970 1.980 1.930 1.980 7,693,200 15,064,512 1.9582 1.823 1.823 1.832 1.786 1.832 8,313,002 1.8122 0.00%
2014-03-05 0 1.970 1.950 1.960 1.950 2.010 3,630,000 7,158,960 1.9722 1.823 1.805 1.814 1.805 1.860 3,922,451 1.8251 -1.01%
2014-03-04 0 1.990 1.990 2.000 1.970 2.010 2,644,000 5,265,300 1.9914 1.842 1.842 1.851 1.823 1.860 2,857,014 1.8429 -0.50%
2014-03-03 0 2.000 1.980 2.000 1.970 2.030 1,604,000 3,201,840 1.9962 1.851 1.832 1.851 1.823 1.879 1,733,226 1.8473 0.50%
2014-02-28 0 1.990 1.990 2.010 1.990 2.100 2,334,000 4,697,890 2.0128 1.842 1.842 1.860 1.842 1.943 2,522,039 1.8627 -2.45%
2014-02-27 0 2.040 2.040 2.050 2.020 2.080 2,630,195 5,403,984 2.0546 1.888 1.888 1.897 1.869 1.925 2,842,097 1.9014 0.00%
2014-02-26 0 2.040 2.020 2.040 1.970 2.090 4,208,000 8,536,380 2.0286 1.888 1.869 1.888 1.823 1.934 4,547,017 1.8774 -1.45%
2014-02-25 0 2.070 2.070 2.080 2.050 2.110 2,724,000 5,664,650 2.0795 1.916 1.916 1.925 1.897 1.953 2,943,459 1.9245 -0.48%
2014-02-24 0 2.080 2.050 2.080 2.040 2.170 4,299,944 8,960,793 2.0839 1.925 1.897 1.925 1.888 2.008 4,646,369 1.9286 -3.26%
2014-02-21 0 2.150 2.140 2.150 2.140 2.240 3,219,943 6,988,759 2.1705 1.990 1.980 1.990 1.980 2.073 3,479,358 2.0086 -2.71%
2014-02-20 0 2.210 2.200 2.210 2.200 2.300 2,158,387 4,846,063 2.2452 2.045 2.036 2.045 2.036 2.129 2,332,277 2.0778 -3.49%
2014-02-19 0 2.290 2.290 2.300 2.290 2.310 720,692 1,653,757 2.2947 2.119 2.119 2.129 2.119 2.138 778,755 2.1236 0.44%
2014-02-18 0 2.280 2.280 2.310 2.280 2.320 768,000 1,764,900 2.2980 2.110 2.110 2.138 2.110 2.147 829,874 2.1267 -1.30%
2014-02-17 0 2.310 2.300 2.310 2.300 2.360 838,000 1,949,980 2.3269 2.138 2.129 2.138 2.129 2.184 905,513 2.1535 -0.86%
2014-02-14 0 2.330 2.320 2.330 2.280 2.360 2,636,000 6,117,500 2.3208 2.156 2.147 2.156 2.110 2.184 2,848,369 2.1477 1.30%
2014-02-13 0 2.300 2.300 2.310 2.270 2.340 1,728,000 3,976,520 2.3012 2.129 2.129 2.138 2.101 2.166 1,867,216 2.1297 -2.13%
2014-02-12 0 2.350 2.330 2.360 2.320 2.390 3,238,000 7,629,580 2.3563 2.175 2.156 2.184 2.147 2.212 3,498,869 2.1806 0.43%
2014-02-11 0 2.340 2.320 2.340 2.300 2.340 2,350,000 5,405,465 2.3002 2.166 2.147 2.166 2.129 2.166 2,539,328 2.1287 1.74%
2014-02-10 0 2.300 2.290 2.300 2.220 2.310 3,038,000 6,898,180 2.2706 2.129 2.119 2.129 2.054 2.138 3,282,756 2.1013 5.50%
2014-02-07 0 2.180 2.180 2.200 2.170 2.240 2,718,900 5,974,054 2.1972 2.017 2.017 2.036 2.008 2.073 2,937,948 2.0334 0.00%
2014-02-06 0 2.180 2.180 2.190 2.150 2.260 1,230,000 2,719,440 2.2109 2.017 2.017 2.027 1.990 2.091 1,329,095 2.0461 1.40%
2014-02-05 0 2.150 2.150 2.170 2.140 2.210 3,049,900 6,559,840 2.1508 1.990 1.990 2.008 1.980 2.045 3,295,615 1.9905 0.00%
2014-02-04 0 2.150 2.150 2.160 2.140 2.250 2,888,069 6,265,033 2.1693 1.990 1.990 1.999 1.980 2.082 3,120,746 2.0075 -3.59%
2014-01-30 0 2.230 2.230 2.250 2.220 2.250 1,096,000 2,451,040 2.2364 2.064 2.064 2.082 2.054 2.082 1,184,299 2.0696 -2.62%
2014-01-29 0 2.290 2.280 2.290 2.250 2.300 1,378,000 3,133,000 2.2736 2.119 2.110 2.119 2.082 2.129 1,489,019 2.1041 1.33%
2014-01-28 0 2.260 2.260 2.270 2.240 2.320 1,594,353 3,614,676 2.2672 2.091 2.091 2.101 2.073 2.147 1,722,802 2.0981 -1.31%
2014-01-27 0 2.290 2.280 2.290 2.140 2.420 3,060,000 7,027,080 2.2964 2.119 2.110 2.119 1.980 2.240 3,306,529 2.1252 -6.15%
2014-01-24 0 2.440 2.430 2.440 2.440 2.470 1,590,000 3,906,140 2.4567 2.258 2.249 2.258 2.258 2.286 1,718,098 2.2735 -1.21%
2014-01-23 0 2.470 2.460 2.470 2.460 2.500 1,152,000 2,845,980 2.4705 2.286 2.277 2.286 2.277 2.314 1,244,811 2.2863 -1.20%
2014-01-22 0 2.500 2.490 2.500 2.480 2.510 3,388,000 8,455,650 2.4958 2.314 2.304 2.314 2.295 2.323 3,660,954 2.3097 0.40%
2014-01-21 0 2.490 2.490 2.500 2.470 2.500 498,000 1,240,340 2.4906 2.304 2.304 2.314 2.286 2.314 538,121 2.3049 0.40%
2014-01-20 0 2.480 2.480 2.490 2.470 2.560 2,133,000 5,324,720 2.4964 2.295 2.295 2.304 2.286 2.369 2,304,845 2.3102 -1.98%
2014-01-17 0 2.530 2.520 2.530 2.520 2.560 1,790,000 4,534,860 2.5334 2.341 2.332 2.341 2.332 2.369 1,934,211 2.3446 0.00%
2014-01-16 0 2.530 2.530 2.540 2.520 2.550 976,000 2,481,100 2.5421 2.341 2.341 2.351 2.332 2.360 1,054,631 2.3526 0.00%
2014-01-15 0 2.530 2.520 2.530 2.510 2.550 830,100 2,093,935 2.5225 2.341 2.332 2.341 2.323 2.360 896,977 2.3344 -0.39%
2014-01-14 0 2.540 2.530 2.540 2.530 2.600 1,330,000 3,398,040 2.5549 2.351 2.341 2.351 2.341 2.406 1,437,151 2.3644 -1.17%
2014-01-13 0 2.570 2.540 2.570 2.530 2.580 1,022,114 2,604,605 2.5483 2.378 2.351 2.378 2.341 2.388 1,104,461 2.3583 0.78%
2014-01-10 0 2.550 2.540 2.550 2.520 2.570 2,024,000 5,126,960 2.5331 2.360 2.351 2.360 2.332 2.378 2,187,063 2.3442 -0.78%
2014-01-09 0 2.570 2.550 2.560 2.550 2.610 2,064,592 5,336,439 2.5847 2.378 2.360 2.369 2.360 2.415 2,230,926 2.3920 -1.53%
2014-01-08 0 2.610 2.610 2.620 2.500 2.620 5,552,592 14,353,773 2.5851 2.415 2.415 2.425 2.314 2.425 5,999,936 2.3923 3.57%
2014-01-07 0 2.520 2.510 2.520 2.460 2.560 2,898,000 7,284,240 2.5135 2.332 2.323 2.332 2.277 2.369 3,131,477 2.3261 1.61%
2014-01-06 0 2.480 2.470 2.480 2.420 2.480 3,156,000 7,735,740 2.4511 2.295 2.286 2.295 2.240 2.295 3,410,263 2.2684 0.40%
2014-01-03 0 2.470 2.470 2.480 2.450 2.530 4,542,000 11,275,344 2.4825 2.286 2.286 2.295 2.267 2.341 4,907,926 2.2974 -3.14%
2014-01-02 0 2.550 2.530 2.550 2.520 2.610 2,779,000 7,097,540 2.5540 2.360 2.341 2.360 2.332 2.415 3,002,890 2.3636 -1.92%
2013-12-31 0 2.600 2.580 2.600 2.570 2.620 196,000 506,900 2.5862 2.406 2.388 2.406 2.378 2.425 211,791 2.3934 -0.38%
2013-12-30 0 2.610 2.600 2.610 2.560 2.610 808,000 2,092,940 2.5903 2.415 2.406 2.415 2.369 2.415 873,096 2.3971 1.16%
2013-12-27 0 2.580 2.560 2.580 2.560 2.600 452,000 1,164,320 2.5759 2.388 2.369 2.388 2.369 2.406 488,415 2.3839 -0.77%
2013-12-24 0 2.600 2.570 2.600 2.550 2.600 300,000 772,240 2.5741 2.406 2.378 2.406 2.360 2.406 324,169 2.3822 0.39%
2013-12-23 0 2.590 2.570 2.590 2.550 2.600 744,000 1,921,220 2.5823 2.397 2.378 2.397 2.360 2.406 803,940 2.3898 1.17%
2013-12-20 0 2.560 2.550 2.560 2.530 2.570 1,000,000 2,552,110 2.5521 2.369 2.360 2.369 2.341 2.378 1,080,565 2.3618 1.19%
2013-12-19 0 2.530 2.530 2.540 2.530 2.620 1,434,000 3,697,000 2.5781 2.341 2.341 2.351 2.341 2.425 1,549,530 2.3859 -2.32%
2013-12-18 0 2.590 2.560 2.590 2.550 2.600 2,310,000 5,947,620 2.5747 2.397 2.369 2.397 2.360 2.406 2,496,105 2.3828 -0.77%
2013-12-17 0 2.610 2.600 2.620 2.590 2.650 856,170 2,245,683 2.6229 2.415 2.406 2.425 2.397 2.452 925,147 2.4274 0.77%
2013-12-16 0 2.590 2.580 2.590 2.530 2.660 3,033,000 7,841,540 2.5854 2.397 2.388 2.397 2.341 2.462 3,277,354 2.3926 -2.26%
2013-12-13 0 2.650 2.640 2.650 2.630 2.700 2,270,000 6,014,600 2.6496 2.452 2.443 2.452 2.434 2.499 2,452,882 2.4521 -0.38%
2013-12-12 0 2.660 2.650 2.660 2.620 2.710 2,444,000 6,502,550 2.6606 2.462 2.452 2.462 2.425 2.508 2,640,901 2.4622 -1.85%
2013-12-11 0 2.710 2.700 2.710 2.700 2.740 2,046,000 5,547,280 2.7113 2.508 2.499 2.508 2.499 2.536 2,210,836 2.5091 -1.81%
2013-12-10 0 2.760 2.760 2.770 2.750 2.800 687,079 1,903,051 2.7698 2.554 2.554 2.563 2.545 2.591 742,433 2.5633 -0.72%
2013-12-09 0 2.780 2.780 2.800 2.760 2.840 1,496,000 4,187,370 2.7990 2.573 2.573 2.591 2.554 2.628 1,616,525 2.5904 -0.71%
2013-12-06 0 2.800 2.800 2.820 2.790 2.900 2,302,500 6,492,690 2.8198 2.591 2.591 2.610 2.582 2.684 2,488,001 2.6096 -3.45%
2013-12-05 0 2.900 2.910 2.920 2.900 2.940 790,000 2,297,880 2.9087 2.684 2.693 2.702 2.684 2.721 853,646 2.6918 -1.02%
2013-12-04 0 2.930 2.920 2.940 2.920 2.960 1,080,000 3,172,840 2.9378 2.712 2.702 2.721 2.702 2.739 1,167,010 2.7188 -0.34%
2013-12-03 0 2.940 2.920 2.940 2.910 2.970 1,178,000 3,456,580 2.9343 2.721 2.702 2.721 2.693 2.749 1,272,906 2.7155 -1.01%
2013-12-02 0 2.970 2.970 2.980 2.910 2.980 908,000 2,674,120 2.9451 2.749 2.749 2.758 2.693 2.758 981,153 2.7255 0.68%
2013-11-29 0 2.950 2.950 2.960 2.910 2.960 1,018,000 2,983,060 2.9303 2.730 2.730 2.739 2.693 2.739 1,100,015 2.7118 -0.34%
2013-11-28 0 2.960 2.950 2.960 2.940 2.960 1,082,000 3,189,280 2.9476 2.739 2.730 2.739 2.721 2.739 1,169,171 2.7278 0.68%
2013-11-27 0 2.940 2.940 2.950 2.920 2.950 1,658,000 4,872,700 2.9389 2.721 2.721 2.730 2.702 2.730 1,791,577 2.7198 0.00%
2013-11-26 0 2.940 2.940 2.980 2.920 2.990 1,632,000 4,845,360 2.9690 2.721 2.721 2.758 2.702 2.767 1,763,482 2.7476 -1.67%
2013-11-25 0 2.990 2.960 2.990 2.960 3.000 2,984,000 8,871,794 2.9731 2.767 2.739 2.767 2.739 2.776 3,224,406 2.7515 0.00%
2013-11-22 0 2.990 2.980 2.990 2.930 2.990 2,014,000 5,955,520 2.9571 2.767 2.758 2.767 2.712 2.767 2,176,258 2.7366 3.46%
2013-11-21 0 2.890 2.880 2.890 2.880 2.960 1,758,000 5,114,900 2.9095 2.675 2.665 2.675 2.665 2.739 1,899,633 2.6926 -3.67%
2013-11-20 0 3.000 2.980 3.000 2.860 3.070 3,952,000 11,676,836 2.9547 2.776 2.758 2.776 2.647 2.841 4,270,393 2.7344 4.17%
2013-11-19 0 2.880 2.870 2.880 2.820 2.900 1,318,000 3,761,220 2.8537 2.665 2.656 2.665 2.610 2.684 1,424,185 2.6410 -1.71%
2013-11-18 0 2.930 2.920 2.930 2.880 2.930 1,875,000 5,448,570 2.9059 2.712 2.702 2.712 2.665 2.712 2,026,059 2.6892 2.09%
2013-11-15 0 2.870 2.850 2.870 2.850 2.900 1,050,000 3,019,740 2.8759 2.656 2.638 2.656 2.638 2.684 1,134,593 2.6615 1.41%
2013-11-14 0 2.830 2.820 2.830 2.800 2.860 1,294,000 3,661,140 2.8293 2.619 2.610 2.619 2.591 2.647 1,398,251 2.6184 2.17%
2013-11-13 0 2.770 2.760 2.770 2.760 2.830 2,050,000 5,702,700 2.7818 2.563 2.554 2.563 2.554 2.619 2,215,158 2.5744 -1.42%
2013-11-12 0 2.810 2.800 2.810 2.800 2.850 1,962,000 5,519,180 2.8130 2.600 2.591 2.600 2.591 2.638 2,120,068 2.6033 0.72%
2013-11-11 0 2.790 2.790 2.800 2.760 2.820 1,682,000 4,690,290 2.7885 2.582 2.582 2.591 2.554 2.610 1,817,510 2.5806 -0.36%
2013-11-08 0 2.800 2.800 2.810 2.790 2.890 1,876,000 5,282,160 2.8157 2.591 2.591 2.600 2.582 2.675 2,027,140 2.6057 -2.78%
2013-11-07 0 2.880 2.870 2.880 2.870 2.960 838,000 2,432,060 2.9022 2.665 2.656 2.665 2.656 2.739 905,513 2.6858 -2.37%
2013-11-06 0 2.950 2.920 2.950 2.900 2.970 3,415,000 10,049,340 2.9427 2.730 2.702 2.730 2.684 2.749 3,690,129 2.7233 -0.34%
2013-11-05 0 2.960 2.950 2.960 2.910 3.000 1,766,000 5,222,640 2.9573 2.739 2.730 2.739 2.693 2.776 1,908,278 2.7368 -2.31%
2013-11-04 0 3.030 3.020 3.030 2.980 3.070 2,134,000 6,457,400 3.0260 2.804 2.795 2.804 2.758 2.841 2,305,926 2.8004 0.66%
2013-11-01 0 3.010 3.010 3.020 2.910 3.020 3,856,000 11,491,140 2.9801 2.786 2.786 2.795 2.693 2.795 4,166,659 2.7579 3.79%
2013-10-31 0 2.900 2.900 2.910 2.810 2.930 4,358,400 12,597,600 2.8904 2.684 2.684 2.693 2.600 2.712 4,709,534 2.6749 3.20%
2013-10-30 0 2.810 2.780 2.810 2.750 2.810 984,000 2,737,100 2.7816 2.600 2.573 2.600 2.545 2.600 1,063,276 2.5742 1.08%
2013-10-29 0 2.780 2.770 2.780 2.750 2.800 1,908,000 5,273,980 2.7641 2.573 2.563 2.573 2.545 2.591 2,061,718 2.5581 0.72%
2013-10-28 0 2.760 2.750 2.780 2.740 2.780 554,000 1,532,160 2.7656 2.554 2.545 2.573 2.536 2.573 598,633 2.5594 -0.36%
2013-10-25 0 2.770 2.760 2.780 2.730 2.820 6,408,000 17,742,040 2.7687 2.563 2.554 2.573 2.526 2.610 6,924,260 2.5623 -0.72%
2013-10-24 0 2.790 2.780 2.790 2.720 2.800 1,836,000 5,074,660 2.7640 2.582 2.573 2.582 2.517 2.591 1,983,917 2.5579 1.82%
2013-10-23 0 2.740 2.740 2.750 2.720 2.970 4,342,000 12,138,080 2.7955 2.536 2.536 2.545 2.517 2.749 4,691,813 2.5871 -3.18%
2013-10-22 0 2.830 2.820 2.830 2.810 2.880 1,428,000 4,047,630 2.8345 2.619 2.610 2.619 2.600 2.665 1,543,047 2.6231 -2.41%
2013-10-21 0 2.900 2.890 2.900 2.860 2.920 910,000 2,630,340 2.8905 2.684 2.675 2.684 2.647 2.702 983,314 2.6750 1.05%
2013-10-18 0 2.870 2.860 2.870 2.830 2.930 2,016,000 5,791,230 2.8726 2.656 2.647 2.656 2.619 2.712 2,178,419 2.6585 -0.69%
2013-10-17 0 2.890 2.880 2.890 2.890 2.990 3,144,000 9,180,740 2.9201 2.675 2.665 2.675 2.675 2.767 3,397,296 2.7024 -1.70%
2013-10-16 0 2.940 2.930 2.950 2.890 3.030 9,106,000 26,987,440 2.9637 2.721 2.712 2.730 2.675 2.804 9,839,625 2.7427 -0.34%
2013-10-15 0 2.950 2.940 2.950 2.800 3.020 9,826,000 28,916,040 2.9428 2.730 2.721 2.730 2.591 2.795 10,617,631 2.7234 6.12%
2013-10-11 0 2.780 2.760 2.770 2.750 2.810 3,484,000 9,653,800 2.7709 2.573 2.554 2.563 2.545 2.600 3,764,688 2.5643 1.83%
2013-10-10 0 2.730 2.720 2.730 2.710 2.790 3,224,000 8,803,260 2.7305 2.526 2.517 2.526 2.508 2.582 3,483,741 2.5270 -2.15%
2013-10-09 0 2.790 2.770 2.790 2.700 2.790 3,824,000 10,535,020 2.7550 2.582 2.563 2.582 2.499 2.582 4,132,080 2.5496 1.45%
2013-10-08 0 2.750 2.750 2.760 2.560 2.770 10,808,000 29,275,410 2.7087 2.545 2.545 2.554 2.369 2.563 11,678,746 2.5067 6.59%
2013-10-07 0 2.580 2.570 2.580 2.560 2.610 2,010,000 5,175,880 2.5751 2.388 2.378 2.388 2.369 2.415 2,171,936 2.3831 0.78%
2013-10-04 0 2.560 2.560 2.580 2.540 2.580 2,658,000 6,811,796 2.5628 2.369 2.369 2.388 2.351 2.388 2,872,142 2.3717 1.19%
2013-10-03 0 2.530 2.530 2.560 2.530 2.590 4,168,000 10,653,938 2.5561 2.341 2.341 2.369 2.341 2.397 4,503,795 2.3655 -2.69%
2013-10-02 0 2.600 2.600 2.610 2.570 2.640 3,372,000 8,751,720 2.5954 2.406 2.406 2.415 2.378 2.443 3,643,665 2.4019 -0.38%
2013-09-30 0 2.610 2.590 2.610 2.540 2.620 3,508,000 9,018,280 2.5708 2.415 2.397 2.415 2.351 2.425 3,790,622 2.3791 0.38%
2013-09-27 0 2.600 2.600 2.620 2.590 2.640 1,918,280 5,003,072 2.6081 2.406 2.406 2.425 2.397 2.443 2,072,826 2.4136 -1.14%
2013-09-26 0 2.630 2.630 2.650 2.560 2.650 5,690,000 14,902,070 2.6190 2.434 2.434 2.452 2.369 2.452 6,148,415 2.4237 0.00%
2013-09-25 0 2.630 2.630 2.640 2.630 2.700 4,404,000 11,725,000 2.6624 2.434 2.434 2.443 2.434 2.499 4,758,808 2.4639 -1.50%
2013-09-24 0 2.670 2.660 2.670 2.640 2.720 2,980,000 7,947,462 2.6669 2.471 2.462 2.471 2.443 2.517 3,220,084 2.4681 -1.48%
2013-09-23 0 2.710 2.690 2.710 2.680 2.720 1,778,000 4,799,020 2.6991 2.508 2.489 2.508 2.480 2.517 1,921,245 2.4979 0.00%
2013-09-19 0 2.710 2.700 2.720 2.650 2.720 6,300,000 16,948,330 2.6902 2.508 2.499 2.517 2.452 2.517 6,807,559 2.4896 1.12%
2013-09-18 0 2.680 2.660 2.690 2.650 2.730 3,012,000 8,045,900 2.6713 2.480 2.462 2.489 2.452 2.526 3,254,662 2.4721 -1.11%
2013-09-17 0 2.710 2.700 2.710 2.690 2.760 1,802,000 4,876,240 2.7060 2.508 2.499 2.508 2.489 2.554 1,947,178 2.5043 -1.81%
2013-09-16 0 2.760 2.740 2.750 2.740 2.800 3,498,000 9,673,720 2.7655 2.554 2.536 2.545 2.536 2.591 3,779,816 2.5593 0.55%
2013-09-13 0 2.790 2.790 2.800 2.750 2.850 3,894,000 10,848,960 2.7861 2.540 2.540 2.549 2.504 2.595 4,276,699 2.5368 -2.11%
2013-09-12 0 2.850 2.860 2.870 2.770 2.900 10,656,000 30,306,824 2.8441 2.595 2.604 2.613 2.522 2.640 11,703,263 2.5896 2.89%
2013-09-11 0 2.770 2.760 2.780 2.750 2.800 2,540,000 7,051,880 2.7763 2.522 2.513 2.531 2.504 2.549 2,789,629 2.5279 -0.36%
2013-09-10 0 2.780 2.780 2.790 2.770 2.810 4,222,000 11,787,320 2.7919 2.531 2.531 2.540 2.522 2.559 4,636,935 2.5421 0.36%
2013-09-09 0 2.770 2.760 2.770 2.740 2.780 3,638,000 10,051,428 2.7629 2.522 2.513 2.522 2.495 2.531 3,995,540 2.5157 0.00%
2013-09-06 0 2.770 2.760 2.770 2.750 2.820 5,336,000 14,814,700 2.7764 2.522 2.513 2.522 2.504 2.568 5,860,418 2.5279 1.09%
2013-09-05 0 2.740 2.730 2.740 2.710 2.760 4,230,800 11,577,064 2.7364 2.495 2.486 2.495 2.467 2.513 4,646,599 2.4915 -0.36%
2013-09-04 0 2.750 2.730 2.750 2.720 2.750 3,907,999 10,695,707 2.7369 2.504 2.486 2.504 2.477 2.504 4,292,074 2.4920 0.36%
2013-09-03 0 2.740 2.720 2.740 2.690 2.760 8,615,950 23,475,706 2.7247 2.495 2.477 2.495 2.449 2.513 9,462,718 2.4809 1.48%
2013-09-02 0 2.700 2.700 2.720 2.680 2.750 4,500,500 12,180,765 2.7065 2.458 2.458 2.477 2.440 2.504 4,942,805 2.4643 -1.10%
2013-08-30 0 2.730 2.700 2.750 2.690 2.810 4,197,000 11,431,930 2.7238 2.486 2.458 2.504 2.449 2.559 4,609,478 2.4801 -0.73%
2013-08-29 0 2.750 2.730 2.760 2.700 2.860 65,784,000 169,401,180 2.5751 2.504 2.486 2.513 2.458 2.604 72,249,195 2.3447 2.23%
2013-08-28 0 2.690 2.680 2.700 2.560 2.730 5,780,000 15,310,060 2.6488 2.449 2.440 2.458 2.331 2.486 6,348,053 2.4118 -2.89%
2013-08-27 0 2.770 2.770 2.780 2.730 2.840 4,472,000 12,436,380 2.7809 2.522 2.522 2.531 2.486 2.586 4,911,504 2.5321 -1.42%
2013-08-26 0 2.810 2.810 2.820 2.800 2.920 5,830,000 16,672,424 2.8598 2.559 2.559 2.568 2.549 2.659 6,402,967 2.6039 -4.10%
2013-08-23 0 2.930 2.920 2.930 2.920 3.050 3,050,000 8,984,940 2.9459 2.668 2.659 2.668 2.659 2.777 3,349,751 2.6823 -2.98%
2013-08-22 0 3.020 3.020 3.030 2.750 3.070 11,228,000 32,564,210 2.9003 2.750 2.750 2.759 2.504 2.795 12,331,478 2.6407 0.00%
2013-08-21 0 3.020 3.020 3.030 2.830 3.050 3,318,000 9,818,660 2.9592 2.750 2.750 2.759 2.577 2.777 3,644,090 2.6944 3.42%
2013-08-20 0 2.920 2.910 2.930 2.870 3.090 5,044,000 14,796,540 2.9335 2.659 2.650 2.668 2.613 2.813 5,539,720 2.6710 -3.95%
2013-08-19 0 3.040 3.030 3.050 2.980 3.190 4,162,000 12,790,940 3.0733 2.768 2.759 2.777 2.713 2.905 4,571,038 2.7983 -3.18%
2013-08-16 0 3.140 3.130 3.160 3.130 3.230 2,790,000 8,861,460 3.1762 2.859 2.850 2.877 2.850 2.941 3,064,199 2.8919 -3.09%
2013-08-15 0 3.240 3.230 3.240 3.220 3.350 3,944,000 12,942,860 3.2817 2.950 2.941 2.950 2.932 3.050 4,331,613 2.9880 -0.92%
2013-08-13 0 3.270 3.260 3.270 3.120 3.280 8,917,900 28,776,785 3.2269 2.977 2.968 2.977 2.841 2.986 9,794,344 2.9381 2.83%
2013-08-12 0 3.180 3.170 3.180 3.100 3.220 5,156,000 16,222,080 3.1463 2.895 2.886 2.895 2.823 2.932 5,662,727 2.8647 0.00%
2013-08-09 0 3.180 3.200 3.210 3.130 3.220 7,606,000 24,299,880 3.1948 2.895 2.914 2.923 2.850 2.932 8,353,511 2.9089 1.92%
2013-08-08 0 3.120 3.120 3.130 2.970 3.140 11,912,000 36,794,420 3.0889 2.841 2.841 2.850 2.704 2.859 13,082,701 2.8124 5.05%
2013-08-07 0 2.970 2.960 2.970 2.860 2.980 10,742,000 31,666,860 2.9479 2.704 2.695 2.704 2.604 2.713 11,797,715 2.6842 2.06%
2013-08-06 0 2.910 2.900 2.910 2.820 2.930 13,144,000 37,858,280 2.8803 2.650 2.640 2.650 2.568 2.668 14,435,781 2.6225 0.34%
2013-08-05 0 2.900 2.900 2.910 2.520 2.990 17,352,000 48,119,060 2.7731 2.640 2.640 2.650 2.294 2.722 19,057,340 2.5250 15.54%
2013-08-02 0 2.510 2.500 2.510 2.490 2.530 1,079,010 2,710,143 2.5117 2.285 2.276 2.285 2.267 2.304 1,185,054 2.2869 0.40%
2013-08-01 0 2.500 2.470 2.490 2.460 2.500 3,728,000 9,235,800 2.4774 2.276 2.249 2.267 2.240 2.276 4,094,385 2.2557 0.00%
2013-07-31 0 2.500 2.490 2.500 2.470 2.550 3,740,000 9,392,092 2.5113 2.276 2.267 2.276 2.249 2.322 4,107,564 2.2865 -1.96%
2013-07-30 0 2.550 2.540 2.560 2.520 2.570 1,138,000 2,905,338 2.5530 2.322 2.313 2.331 2.294 2.340 1,249,842 2.3246 0.00%
2013-07-29 0 2.550 2.530 2.550 2.520 2.610 964,000 2,467,560 2.5597 2.322 2.304 2.322 2.294 2.376 1,058,741 2.3307 -3.04%
2013-07-26 0 2.630 2.610 2.630 2.600 2.660 620,745 1,632,379 2.6297 2.395 2.376 2.395 2.367 2.422 681,751 2.3944 -0.38%
2013-07-25 0 2.640 2.630 2.640 2.590 2.670 2,702,800 7,099,488 2.6267 2.404 2.395 2.404 2.358 2.431 2,968,429 2.3917 1.15%
2013-07-24 0 2.610 2.600 2.610 2.520 2.620 4,656,000 12,066,200 2.5915 2.376 2.367 2.376 2.294 2.386 5,113,588 2.3596 2.76%
2013-07-23 0 2.540 2.520 2.540 2.510 2.570 3,589,800 9,124,034 2.5417 2.313 2.294 2.313 2.285 2.340 3,942,602 2.3142 1.20%
2013-07-22 0 2.510 2.500 2.510 2.500 2.560 1,698,000 4,262,160 2.5101 2.285 2.276 2.285 2.276 2.331 1,864,878 2.2855 -1.57%
2013-07-19 0 2.550 2.540 2.550 2.480 2.580 2,344,000 5,924,700 2.5276 2.322 2.313 2.322 2.258 2.349 2,574,366 2.3014 2.00%
2013-07-18 0 2.500 2.490 2.500 2.470 2.560 6,498,000 16,305,084 2.5092 2.276 2.267 2.276 2.249 2.331 7,136,618 2.2847 -1.19%
2013-07-17 0 2.530 2.520 2.530 2.520 2.590 2,925,000 7,482,344 2.5581 2.304 2.294 2.304 2.294 2.358 3,212,467 2.3292 -3.80%
2013-07-16 0 2.630 2.620 2.670 2.590 2.690 5,082,000 13,366,920 2.6302 2.395 2.386 2.431 2.358 2.449 5,581,455 2.3949 -0.75%
2013-07-15 0 2.650 2.640 2.650 2.630 2.720 1,218,000 3,219,180 2.6430 2.413 2.404 2.413 2.395 2.477 1,337,704 2.4065 -1.49%
2013-07-12 0 2.690 2.680 2.690 2.630 2.700 2,395,200 6,407,324 2.6751 2.449 2.440 2.449 2.395 2.458 2,630,598 2.4357 2.67%
2013-07-11 0 2.620 2.620 2.640 2.620 2.660 1,284,000 3,394,920 2.6440 2.386 2.386 2.404 2.386 2.422 1,410,190 2.4074 1.16%
2013-07-10 0 2.590 2.570 2.590 2.550 2.660 1,828,000 4,747,920 2.5973 2.358 2.340 2.358 2.322 2.422 2,007,654 2.3649 -1.15%
2013-07-09 0 2.620 2.610 2.620 2.520 2.640 909,750 2,360,087 2.5942 2.386 2.376 2.386 2.294 2.404 999,159 2.3621 2.75%
2013-07-08 0 2.550 2.540 2.550 2.490 2.570 1,814,000 4,572,000 2.5204 2.322 2.313 2.322 2.267 2.340 1,992,278 2.2949 0.79%
2013-07-05 0 2.530 2.520 2.530 2.500 2.590 1,901,001 4,816,152 2.5335 2.304 2.294 2.304 2.276 2.358 2,087,830 2.3068 0.00%
2013-07-04 0 2.530 2.520 2.530 2.420 2.560 4,982,000 12,313,680 2.4716 2.304 2.294 2.304 2.203 2.331 5,471,627 2.2505 -0.39%
2013-07-03 0 2.540 2.520 2.550 2.500 2.600 3,968,000 10,077,380 2.5397 2.313 2.294 2.322 2.276 2.367 4,357,972 2.3124 -2.68%
2013-07-02 0 2.610 2.570 2.610 2.550 2.670 2,712,000 7,005,240 2.5831 2.376 2.340 2.376 2.322 2.431 2,978,533 2.3519 -2.61%
2013-06-28 0 2.680 2.660 2.690 2.630 2.720 870,100 2,334,288 2.6828 2.440 2.422 2.449 2.395 2.477 955,613 2.4427 0.00%
2013-06-27 0 2.680 2.670 2.690 2.660 2.720 1,836,634 4,936,160 2.6876 2.440 2.431 2.449 2.422 2.477 2,017,137 2.4471 0.75%
2013-06-26 0 2.660 2.650 2.660 2.560 2.750 12,642,000 33,391,260 2.6413 2.422 2.413 2.422 2.331 2.504 13,884,445 2.4049 3.50%
2013-06-25 0 2.570 2.570 2.580 2.490 2.750 5,910,000 15,074,914 2.5507 2.340 2.340 2.349 2.267 2.504 6,490,830 2.3225 -2.65%
2013-06-24 0 2.640 2.620 2.630 2.560 2.850 8,846,000 23,474,020 2.6536 2.404 2.386 2.395 2.331 2.595 9,715,377 2.4162 -6.71%
2013-06-21 0 2.830 2.800 2.830 2.750 3.000 9,764,525 27,621,538 2.8288 2.577 2.549 2.577 2.504 2.732 10,724,174 2.5756 -6.29%
2013-06-20 0 3.020 3.020 3.030 3.010 3.070 5,074,000 15,392,120 3.0335 2.750 2.750 2.759 2.741 2.795 5,572,668 2.7621 -2.27%
2013-06-19 0 3.090 3.080 3.100 3.070 3.110 5,272,900 16,244,611 3.0808 2.813 2.804 2.823 2.795 2.832 5,791,116 2.8051 0.00%
2013-06-18 0 3.090 3.080 3.100 3.060 3.100 1,548,000 4,775,480 3.0849 2.813 2.804 2.823 2.786 2.823 1,700,136 2.8089 0.65%
2013-06-17 0 3.070 3.070 3.080 3.050 3.130 3,106,000 9,593,200 3.0886 2.795 2.795 2.804 2.777 2.850 3,411,255 2.8122 0.33%
2013-06-14 0 3.060 3.050 3.070 3.000 3.080 1,510,000 4,625,320 3.0631 2.786 2.777 2.795 2.732 2.804 1,658,402 2.7890 0.99%
2013-06-13 0 3.030 3.020 3.050 2.950 3.050 4,394,843 13,121,357 2.9856 2.759 2.750 2.777 2.686 2.777 4,826,764 2.7185 -1.30%
2013-06-11 0 3.070 3.060 3.090 3.040 3.100 5,816,000 17,840,780 3.0675 2.795 2.786 2.813 2.768 2.823 6,387,592 2.7930 0.33%
2013-06-10 0 3.060 3.050 3.070 3.060 3.160 1,902,000 5,892,800 3.0982 2.786 2.777 2.795 2.786 2.877 2,088,927 2.8210 -2.86%
2013-06-07 0 3.150 3.150 3.160 3.090 3.180 2,704,000 8,505,540 3.1455 2.868 2.868 2.877 2.813 2.895 2,969,747 2.8641 0.32%
2013-06-06 0 3.140 3.140 3.150 3.100 3.200 3,151,600 9,956,960 3.1593 2.859 2.859 2.868 2.823 2.914 3,461,337 2.8766 -1.87%
2013-06-05 0 3.200 3.200 3.210 3.180 3.270 6,658,000 21,562,150 3.2385 2.914 2.914 2.923 2.895 2.977 7,312,343 2.9487 -0.93%
2013-06-04 0 3.230 3.220 3.230 3.160 3.250 3,576,000 11,485,040 3.2117 2.941 2.932 2.941 2.877 2.959 3,927,446 2.9243 1.89%
2013-06-03 0 3.170 3.170 3.190 3.080 3.210 5,430,919 17,226,951 3.1720 2.886 2.886 2.905 2.804 2.923 5,964,665 2.8882 -1.25%
2013-05-31 0 3.210 3.200 3.210 3.080 3.210 8,039,149 25,208,994 3.1358 2.923 2.914 2.923 2.804 2.923 8,829,230 2.8552 3.55%
2013-05-30 0 3.100 3.100 3.110 3.050 3.200 8,264,000 25,644,580 3.1032 2.823 2.823 2.832 2.777 2.914 9,076,179 2.8255 -4.32%
2013-05-29 0 3.400 3.400 3.410 3.250 3.410 11,904,000 40,007,560 3.3609 2.950 2.950 2.959 2.820 2.959 13,719,540 2.9161 2.41%
2013-05-28 0 3.320 3.320 3.330 3.210 3.340 4,318,000 14,275,790 3.3061 2.881 2.881 2.889 2.785 2.898 4,976,560 2.8686 3.43%
2013-05-27 0 3.210 3.200 3.210 3.150 3.210 1,164,000 3,704,540 3.1826 2.785 2.777 2.785 2.733 2.785 1,341,528 2.7614 1.26%
2013-05-24 0 3.170 3.170 3.180 3.150 3.190 1,966,000 6,221,380 3.1645 2.751 2.751 2.759 2.733 2.768 2,265,845 2.7457 0.32%
2013-05-23 0 3.160 3.150 3.170 3.100 3.230 4,629,455 14,660,357 3.1668 2.742 2.733 2.751 2.690 2.803 5,335,517 2.7477 -1.86%
2013-05-22 0 3.220 3.210 3.220 3.180 3.250 4,336,000 13,869,040 3.1986 2.794 2.785 2.794 2.759 2.820 4,997,306 2.7753 -0.31%
2013-05-21 0 3.230 3.230 3.240 3.170 3.240 6,872,000 22,135,240 3.2211 2.803 2.803 2.811 2.751 2.811 7,920,084 2.7948 0.94%
2013-05-20 0 3.200 3.190 3.200 3.150 3.280 7,908,000 25,351,280 3.2058 2.777 2.768 2.777 2.733 2.846 9,114,090 2.7815 -1.23%
2013-05-16 0 3.240 3.240 3.250 3.200 3.320 8,007,950 26,108,244 3.2603 2.811 2.811 2.820 2.777 2.881 9,229,284 2.8288 -2.11%
2013-05-15 0 3.310 3.320 3.330 3.300 3.410 11,626,000 38,756,580 3.3336 2.872 2.881 2.889 2.863 2.959 13,399,141 2.8925 1.22%
2013-05-14 0 3.270 3.260 3.270 3.260 3.370 4,151,000 13,678,720 3.2953 2.837 2.829 2.837 2.829 2.924 4,784,090 2.8592 -1.21%
2013-05-13 0 3.310 3.300 3.310 3.300 3.360 3,154,000 10,461,920 3.3170 2.872 2.863 2.872 2.863 2.915 3,635,033 2.8781 -1.49%
2013-05-10 0 3.360 3.350 3.360 3.340 3.410 4,758,000 16,019,800 3.3669 2.915 2.907 2.915 2.898 2.959 5,483,667 2.9214 -0.59%
2013-05-09 0 3.380 3.370 3.380 3.320 3.450 17,382,000 58,815,280 3.3837 2.933 2.924 2.933 2.881 2.993 20,033,018 2.9359 0.30%
2013-05-08 0 3.370 3.350 3.370 3.140 3.430 22,689,500 74,912,875 3.3017 2.924 2.907 2.924 2.724 2.976 26,149,993 2.8647 8.01%
2013-05-07 0 3.120 3.110 3.120 3.100 3.240 13,382,000 42,138,760 3.1489 2.707 2.698 2.707 2.690 2.811 15,422,958 2.7322 -2.50%
2013-05-06 0 3.200 3.200 3.210 3.140 3.250 15,156,500 48,445,993 3.1964 2.777 2.777 2.785 2.724 2.820 17,468,096 2.7734 1.91%
2013-05-03 0 3.140 3.120 3.140 2.970 3.200 21,068,000 65,231,674 3.0962 2.724 2.707 2.724 2.577 2.777 24,281,189 2.6865 4.32%
2013-05-02 0 3.010 3.000 3.010 2.970 3.060 13,682,000 41,210,040 3.0120 2.612 2.603 2.612 2.577 2.655 15,768,712 2.6134 -1.63%
2013-04-30 0 3.060 3.050 3.060 3.050 3.170 7,955,300 24,548,291 3.0858 2.655 2.646 2.655 2.646 2.751 9,168,604 2.6774 -1.92%
2013-04-29 0 3.120 3.130 3.140 3.050 3.250 12,603,500 39,429,642 3.1285 2.707 2.716 2.724 2.646 2.820 14,525,725 2.7145 -4.00%
2013-04-26 0 3.250 3.250 3.260 3.220 3.340 7,158,200 23,475,186 3.2795 2.820 2.820 2.829 2.794 2.898 8,249,934 2.8455 -1.22%
2013-04-25 0 3.290 3.280 3.290 3.240 3.520 17,482,000 58,267,620 3.3330 2.855 2.846 2.855 2.811 3.054 20,148,270 2.8919 -6.27%
2013-04-24 0 3.510 3.500 3.510 3.320 3.520 7,879,000 27,348,530 3.4711 3.046 3.037 3.046 2.881 3.054 9,080,667 3.0117 5.72%
2013-04-23 0 3.320 3.320 3.330 3.300 3.390 3,986,000 13,294,810 3.3354 2.881 2.881 2.889 2.863 2.941 4,593,925 2.8940 -2.06%
2013-04-22 0 3.390 3.390 3.400 3.380 3.500 3,390,000 11,704,140 3.4525 2.941 2.941 2.950 2.933 3.037 3,907,026 2.9957 -3.42%
2013-04-19 0 3.510 3.500 3.510 3.370 3.520 14,100,000 48,727,636 3.4559 3.046 3.037 3.046 2.924 3.054 16,250,464 2.9985 3.24%
2013-04-18 0 3.400 3.400 3.420 3.330 3.440 5,980,000 20,318,350 3.3977 2.950 2.950 2.967 2.889 2.985 6,892,041 2.9481 -1.16%
2013-04-17 0 3.440 3.430 3.440 3.350 3.480 5,398,598 18,515,473 3.4297 2.985 2.976 2.985 2.907 3.019 6,221,966 2.9758 0.29%
2013-04-16 0 3.430 3.420 3.430 3.310 3.470 9,814,900 33,487,129 3.4119 2.976 2.967 2.976 2.872 3.011 11,311,821 2.9604 -1.72%
2013-04-15 0 3.490 3.480 3.490 3.450 3.570 2,567,000 8,950,640 3.4868 3.028 3.019 3.028 2.993 3.098 2,958,506 3.0254 -1.69%
2013-04-12 0 3.550 3.550 3.570 3.530 3.660 3,840,400 13,727,732 3.5746 3.080 3.080 3.098 3.063 3.176 4,426,119 3.1015 -1.93%
2013-04-11 0 3.620 3.620 3.630 3.560 3.670 10,173,800 36,850,522 3.6221 3.141 3.141 3.150 3.089 3.184 11,725,459 3.1428 1.40%
2013-04-10 0 3.570 3.560 3.570 3.500 3.640 6,384,933 22,755,617 3.5640 3.098 3.089 3.098 3.037 3.158 7,358,732 3.0923 -0.83%
2013-04-09 0 3.600 3.590 3.620 3.550 3.650 3,982,000 14,349,580 3.6036 3.124 3.115 3.141 3.080 3.167 4,589,315 3.1267 1.12%
2013-04-08 0 3.560 3.550 3.580 3.500 3.820 4,736,000 16,936,200 3.5761 3.089 3.080 3.106 3.037 3.314 5,458,312 3.1028 -4.04%
2013-04-05 0 3.710 3.710 3.730 3.700 3.880 8,207,000 31,181,228 3.7993 3.219 3.219 3.236 3.210 3.367 9,458,692 3.2966 -5.12%
2013-04-03 0 3.910 3.910 3.920 3.780 3.940 2,445,924 9,532,090 3.8971 3.393 3.393 3.401 3.280 3.419 2,818,964 3.3814 0.77%
2013-04-02 0 3.880 3.840 3.870 3.770 3.950 4,460,000 17,066,932 3.8267 3.367 3.332 3.358 3.271 3.427 5,140,218 3.3203 -2.27%
2013-03-28 0 3.970 3.940 3.980 3.860 3.980 5,039,000 19,812,030 3.9317 3.445 3.419 3.453 3.349 3.453 5,807,524 3.4114 0.76%
2013-03-27 0 3.940 3.930 3.940 3.910 4.080 7,248,000 28,688,000 3.9581 3.419 3.410 3.419 3.393 3.540 8,353,430 3.4343 -2.96%
2013-03-26 0 4.060 4.050 4.060 3.960 4.100 5,276,968 21,350,182 4.0459 3.523 3.514 3.523 3.436 3.557 6,081,786 3.5105 0.00%
2013-03-25 0 4.060 4.060 4.080 3.990 4.080 5,588,000 22,472,620 4.0216 3.523 3.523 3.540 3.462 3.540 6,440,255 3.4894 1.75%
2013-03-22 0 3.990 3.970 3.990 3.930 4.050 6,057,491 24,181,473 3.9920 3.462 3.445 3.462 3.410 3.514 6,981,350 3.4637 -1.24%
2013-03-21 0 4.040 4.030 4.040 4.000 4.120 5,314,000 21,387,220 4.0247 3.505 3.497 3.505 3.471 3.575 6,124,466 3.4921 0.75%
2013-03-20 0 4.010 4.000 4.010 3.920 4.030 6,372,000 25,194,800 3.9540 3.479 3.471 3.479 3.401 3.497 7,343,827 3.4307 0.50%
2013-03-19 0 3.990 3.970 3.990 3.950 4.180 9,516,000 38,132,090 4.0072 3.462 3.445 3.462 3.427 3.627 10,967,334 3.4769 -2.92%
2013-03-18 0 4.110 4.110 4.130 4.110 4.350 5,546,464 23,053,973 4.1565 3.566 3.566 3.583 3.566 3.774 6,392,384 3.6065 -5.30%
2013-03-15 0 4.340 4.300 4.350 4.300 4.480 20,560,980 90,701,592 4.4113 3.766 3.731 3.774 3.731 3.887 23,696,841 3.8276 -3.34%
2013-03-14 0 4.490 4.480 4.490 4.300 4.560 10,124,000 44,942,612 4.4392 3.896 3.887 3.896 3.731 3.957 11,668,063 3.8518 4.66%
2013-03-13 0 4.290 4.250 4.290 4.240 4.310 2,245,280 9,591,608 4.2719 3.722 3.688 3.722 3.679 3.740 2,587,719 3.7066 0.47%
2013-03-12 0 4.270 4.260 4.270 4.260 4.350 1,625,200 6,969,844 4.2886 3.705 3.696 3.705 3.696 3.774 1,873,068 3.7211 0.71%
2013-03-11 0 4.240 4.230 4.270 4.220 4.440 6,125,250 26,342,940 4.3007 3.679 3.670 3.705 3.662 3.852 7,059,443 3.7316 -4.29%
2013-03-08 0 4.430 4.410 4.430 4.360 4.450 2,038,000 9,000,220 4.4162 3.844 3.826 3.844 3.783 3.861 2,348,826 3.8318 1.61%
2013-03-07 0 4.360 4.340 4.380 4.290 4.420 7,906,000 34,491,700 4.3627 3.783 3.766 3.800 3.722 3.835 9,111,785 3.7854 2.11%
2013-03-06 0 4.270 4.260 4.270 4.200 4.300 5,035,000 21,449,914 4.2602 3.705 3.696 3.705 3.644 3.731 5,802,914 3.6964 2.64%
2013-03-05 0 4.160 4.140 4.180 4.130 4.310 7,786,000 32,886,022 4.2237 3.609 3.592 3.627 3.583 3.740 8,973,483 3.6648 -0.48%
2013-03-04 0 4.180 4.170 4.200 4.170 4.260 4,168,000 17,540,909 4.2085 3.627 3.618 3.644 3.618 3.696 4,803,683 3.6516 0.00%
2013-03-01 0 4.180 4.170 4.190 4.100 4.400 9,309,200 39,327,562 4.2246 3.627 3.618 3.636 3.557 3.818 10,728,994 3.6655 -5.00%
2013-02-28 0 4.400 4.380 4.400 4.380 4.450 898,500 3,952,410 4.3989 3.818 3.800 3.818 3.800 3.861 1,035,535 3.8168 -0.23%
2013-02-27 0 4.410 4.400 4.420 4.260 4.420 4,088,000 17,913,234 4.3819 3.826 3.818 3.835 3.696 3.835 4,711,482 3.8020 3.04%
2013-02-26 0 4.280 4.260 4.270 4.200 4.400 8,398,000 35,968,988 4.2830 3.714 3.696 3.705 3.644 3.818 9,678,822 3.7163 -2.28%
2013-02-25 0 4.380 4.380 4.390 4.360 4.540 8,035,900 35,687,229 4.4410 3.800 3.800 3.809 3.783 3.939 9,261,497 3.8533 -2.67%
2013-02-22 0 4.500 4.480 4.500 4.370 4.700 10,663,675 48,235,331 4.5233 3.905 3.887 3.905 3.792 4.078 12,290,047 3.9247 -4.26%
2013-02-21 0 4.700 4.680 4.700 4.650 4.800 2,494,600 11,685,122 4.6842 4.078 4.061 4.078 4.035 4.165 2,875,064 4.0643 -1.47%
2013-02-20 0 4.770 4.760 4.770 4.760 4.820 5,020,000 23,965,060 4.7739 4.139 4.130 4.139 4.130 4.182 5,785,626 4.1422 -0.63%
2013-02-19 0 4.800 4.790 4.800 4.630 4.840 4,215,567 20,093,744 4.7666 4.165 4.156 4.165 4.017 4.200 4,858,505 4.1358 3.67%
2013-02-18 0 4.630 4.620 4.630 4.620 4.730 783,000 3,642,070 4.6514 4.017 4.009 4.017 4.009 4.104 902,419 4.0359 -1.70%
2013-02-15 0 4.710 4.700 4.710 4.700 4.760 1,130,000 5,334,100 4.7204 4.087 4.078 4.087 4.078 4.130 1,302,342 4.0958 0.86%
2013-02-14 0 4.670 4.670 4.690 4.640 4.750 2,362,443 11,087,983 4.6934 4.052 4.052 4.069 4.026 4.121 2,722,751 4.0723 -1.06%
2013-02-08 0 4.720 4.720 4.730 4.630 4.770 1,514,000 7,144,460 4.7189 4.095 4.095 4.104 4.017 4.139 1,744,908 4.0945 1.94%
2013-02-07 0 4.630 4.620 4.640 4.600 4.710 1,530,000 7,112,839 4.6489 4.017 4.009 4.026 3.991 4.087 1,763,348 4.0337 -1.07%
2013-02-06 0 4.680 4.680 4.690 4.680 4.840 2,349,000 11,116,630 4.7325 4.061 4.061 4.069 4.061 4.200 2,707,258 4.1062 -2.70%
2013-02-05 0 4.810 4.800 4.820 4.760 4.820 9,054,000 43,389,320 4.7923 4.173 4.165 4.182 4.130 4.182 10,434,872 4.1581 -0.82%
2013-02-04 0 4.850 4.810 4.860 4.770 4.860 5,937,200 28,512,726 4.8024 4.208 4.173 4.217 4.139 4.217 6,842,713 4.1669 1.68%
2013-02-01 0 4.770 4.760 4.770 4.760 4.800 2,122,000 10,148,260 4.7824 4.139 4.130 4.139 4.130 4.165 2,445,637 4.1495 -0.42%
2013-01-31 0 4.790 4.770 4.790 4.710 4.820 3,357,000 15,961,564 4.7547 4.156 4.139 4.156 4.087 4.182 3,868,993 4.1255 0.42%
2013-01-30 0 4.770 4.770 4.780 4.760 4.830 4,695,966 22,504,031 4.7922 4.139 4.139 4.147 4.130 4.191 5,412,172 4.1580 0.63%
2013-01-29 0 4.740 4.740 4.750 4.740 4.790 7,292,759 34,595,249 4.7438 4.113 4.113 4.121 4.113 4.156 8,405,015 4.1160 0.21%
2013-01-28 0 4.730 4.720 4.740 4.580 4.780 7,662,000 35,976,410 4.6954 4.104 4.095 4.113 3.974 4.147 8,830,571 4.0741 3.28%
2013-01-25 0 4.580 4.580 4.600 4.520 4.800 15,001,000 68,870,350 4.5911 3.974 3.974 3.991 3.922 4.165 17,288,880 3.9835 -3.78%
2013-01-24 0 4.760 4.760 4.770 4.750 4.880 10,985,620 52,764,050 4.8030 4.130 4.130 4.139 4.121 4.234 12,661,094 4.1674 -1.65%
2013-01-23 0 4.840 4.840 4.870 4.820 5.120 15,008,000 73,578,750 4.9026 4.200 4.200 4.226 4.182 4.442 17,296,947 4.2539 -4.91%
2013-01-22 0 5.090 5.080 5.090 5.080 5.130 3,567,400 18,181,880 5.0967 4.416 4.408 4.416 4.408 4.451 4,111,483 4.4222 0.20%
2013-01-21 0 5.080 5.080 5.090 5.030 5.220 9,901,200 50,513,840 5.1018 4.408 4.408 4.416 4.364 4.529 11,411,283 4.4267 -2.68%
2013-01-18 0 5.220 5.220 5.230 5.190 5.320 15,692,000 82,704,020 5.2705 4.529 4.529 4.538 4.503 4.616 18,085,268 4.5730 -2.25%
2013-01-17 0 5.340 5.310 5.350 5.260 5.390 5,648,000 29,767,060 5.2704 4.633 4.607 4.642 4.564 4.677 6,509,406 4.5729 2.89%
2013-01-16 0 5.190 5.190 5.200 5.190 5.270 2,196,888 11,473,397 5.2226 4.503 4.503 4.512 4.503 4.573 2,531,947 4.5315 -1.70%
2013-01-15 0 5.280 5.250 5.300 5.240 5.310 1,841,200 9,687,860 5.2617 4.581 4.555 4.599 4.547 4.607 2,122,011 4.5654 0.00%
2013-01-14 0 5.280 5.260 5.270 5.200 5.410 5,766,000 30,230,640 5.2429 4.581 4.564 4.573 4.512 4.694 6,645,402 4.5491 -2.04%
2013-01-11 0 5.390 5.390 5.420 5.330 5.460 18,902,000 102,460,862 5.4206 4.677 4.677 4.703 4.625 4.737 21,784,841 4.7033 -1.28%
2013-01-10 0 5.460 5.440 5.460 5.300 5.470 17,467,655 94,770,315 5.4255 4.737 4.720 4.737 4.599 4.746 20,131,737 4.7075 3.41%
2013-01-09 0 5.280 5.280 5.290 5.170 5.330 8,686,000 46,061,940 5.3030 4.581 4.581 4.590 4.486 4.625 10,010,747 4.6012 1.54%
2013-01-08 0 5.200 5.190 5.200 5.180 5.270 1,152,000 6,005,060 5.2127 4.512 4.503 4.512 4.495 4.573 1,327,697 4.5229 -1.89%
2013-01-07 0 5.300 5.290 5.300 5.250 5.330 3,138,000 16,587,620 5.2860 4.599 4.590 4.599 4.555 4.625 3,616,593 4.5865 0.00%
2013-01-04 0 5.300 5.280 5.300 5.180 5.310 11,550,000 60,922,960 5.2747 4.599 4.581 4.599 4.495 4.607 13,311,550 4.5767 0.00%
2013-01-03 0 5.300 5.300 5.310 5.170 5.350 10,340,000 54,660,454 5.2863 4.599 4.599 4.607 4.486 4.642 11,917,007 4.5868 2.71%
2013-01-02 0 5.160 5.160 5.170 5.070 5.170 2,804,000 14,388,380 5.1314 4.477 4.477 4.486 4.399 4.486 3,231,652 4.4523 1.98%
2012-12-31 0 5.060 5.050 5.080 5.000 5.100 3,854,000 19,473,360 5.0528 4.390 4.382 4.408 4.338 4.425 4,441,793 4.3841 -0.98%
2012-12-28 0 5.110 5.100 5.110 5.090 5.230 3,234,500 16,623,280 5.1394 4.434 4.425 4.434 4.416 4.538 3,727,810 4.4593 -1.73%
2012-12-27 0 5.200 5.210 5.220 5.100 5.240 5,298,000 27,441,400 5.1796 4.512 4.521 4.529 4.425 4.547 6,106,025 4.4942 1.96%
2012-12-24 0 5.100 5.090 5.100 5.070 5.120 916,000 4,666,720 5.0947 4.425 4.416 4.425 4.399 4.442 1,055,704 4.4205 0.59%
2012-12-21 0 5.070 5.060 5.090 5.020 5.140 4,701,000 23,895,950 5.0832 4.399 4.390 4.416 4.356 4.460 5,417,974 4.4105 -0.59%
2012-12-20 0 5.100 5.100 5.110 5.030 5.240 2,962,000 15,171,594 5.1221 4.425 4.425 4.434 4.364 4.547 3,413,750 4.4443 -2.11%
2012-12-19 0 5.210 5.210 5.220 5.170 5.280 2,932,000 15,286,990 5.2138 4.521 4.521 4.529 4.486 4.581 3,379,174 4.5239 -1.33%
2012-12-18 0 5.280 5.250 5.270 5.220 5.320 7,661,000 40,404,241 5.2740 4.581 4.555 4.573 4.529 4.616 8,829,419 4.5761 0.57%
2012-12-17 0 5.250 5.240 5.250 5.160 5.530 15,620,028 83,084,735 5.3191 4.555 4.547 4.555 4.477 4.798 18,002,319 4.6152 -4.02%
2012-12-14 0 5.470 5.440 5.460 5.320 5.500 10,072,000 54,859,513 5.4467 4.746 4.720 4.737 4.616 4.772 11,608,133 4.7260 1.86%
2012-12-13 0 5.370 5.340 5.380 5.330 5.420 6,226,000 33,436,745 5.3705 4.659 4.633 4.668 4.625 4.703 7,175,559 4.6598 0.37%
2012-12-12 0 5.350 5.340 5.350 5.250 5.350 9,294,888 49,422,527 5.3172 4.642 4.633 4.642 4.555 4.642 10,712,499 4.6135 1.90%
2012-12-11 0 5.250 5.220 5.260 5.210 5.270 9,354,090 49,108,309 5.2499 4.555 4.529 4.564 4.521 4.573 10,780,730 4.5552 0.00%
2012-12-10 0 5.250 5.240 5.250 5.220 5.300 3,548,000 18,656,400 5.2583 4.555 4.547 4.555 4.529 4.599 4,089,124 4.5624 0.19%
2012-12-07 0 5.240 5.230 5.250 5.230 5.300 3,407,690 17,917,380 5.2579 4.547 4.538 4.555 4.538 4.599 3,927,414 4.5621 0.00%
2012-12-06 0 5.240 5.230 5.260 5.220 5.300 5,562,000 29,264,990 5.2616 4.547 4.538 4.564 4.529 4.599 6,410,289 4.5653 -1.32%
2012-12-05 0 5.310 5.300 5.310 5.200 5.330 2,336,000 12,310,486 5.2699 4.607 4.599 4.607 4.512 4.625 2,692,275 4.5725 0.00%
2012-12-04 0 5.310 5.300 5.310 5.230 5.320 1,184,000 6,244,480 5.2741 4.607 4.599 4.607 4.538 4.616 1,364,578 4.5761 0.00%
2012-12-03 0 5.310 5.290 5.310 5.270 5.360 1,590,000 8,432,080 5.3032 4.607 4.590 4.607 4.573 4.651 1,832,499 4.6014 -0.75%
2012-11-30 0 5.350 5.320 5.350 5.310 5.390 3,050,000 16,298,520 5.3438 4.642 4.616 4.642 4.607 4.677 3,515,171 4.6366 0.00%
2012-11-29 0 5.350 5.320 5.350 5.280 5.350 678,000 3,611,130 5.3262 4.642 4.616 4.642 4.581 4.642 781,405 4.6213 0.75%
2012-11-28 0 5.310 5.300 5.330 5.280 5.390 2,606,000 13,857,860 5.3177 4.607 4.599 4.625 4.581 4.677 3,003,454 4.6140 -2.21%
2012-11-27 0 5.430 5.380 5.470 5.390 5.510 5,702,900 31,054,892 5.4455 4.711 4.668 4.746 4.677 4.781 6,572,679 4.7248 -1.09%
2012-11-26 0 5.490 5.470 5.500 5.480 5.510 6,220,000 34,187,410 5.4964 4.763 4.746 4.772 4.755 4.781 7,168,644 4.7690 0.37%
2012-11-23 0 5.470 5.440 5.470 5.440 5.490 2,432,000 13,247,110 5.4470 4.746 4.720 4.746 4.720 4.763 2,802,917 4.7262 1.11%
2012-11-22 0 5.410 5.410 5.420 5.280 5.420 784,000 4,201,060 5.3585 4.694 4.694 4.703 4.581 4.703 903,572 4.6494 0.74%
2012-11-21 0 5.370 5.370 5.400 5.270 5.440 1,253,000 6,716,520 5.3604 4.659 4.659 4.685 4.573 4.720 1,444,101 4.6510 0.19%
2012-11-20 0 5.360 5.360 5.380 5.290 5.380 2,322,000 12,420,670 5.3491 4.651 4.651 4.668 4.590 4.668 2,676,140 4.6413 0.00%
2012-11-19 0 5.360 5.360 5.380 5.270 5.400 8,248,000 44,250,350 5.3650 4.651 4.651 4.668 4.573 4.685 9,505,945 4.6550 -0.56%
2012-11-16 0 5.390 5.370 5.400 5.350 5.440 14,932,000 80,571,880 5.3959 4.677 4.659 4.685 4.642 4.720 17,209,356 4.6819 0.00%
2012-11-15 0 5.390 5.350 5.420 5.290 5.420 14,147,000 75,582,290 5.3426 4.677 4.642 4.703 4.590 4.703 16,304,632 4.6356 0.00%
2012-11-14 0 5.390 5.390 5.430 5.150 5.430 6,984,000 36,674,020 5.2511 4.677 4.677 4.711 4.468 4.711 8,049,166 4.5563 5.07%
2012-11-13 0 5.130 5.180 5.190 5.120 5.320 5,810,080 30,239,815 5.2047 4.451 4.495 4.503 4.442 4.616 6,696,205 4.5160 -3.39%
2012-11-12 0 5.310 5.300 5.340 5.210 5.340 10,062,000 52,892,927 5.2567 4.607 4.599 4.633 4.521 4.633 11,596,607 4.5611 -0.75%
2012-11-09 0 5.350 5.320 5.350 5.160 5.360 8,640,600 45,592,111 5.2765 4.642 4.616 4.642 4.477 4.651 9,958,422 4.5782 -0.37%
2012-11-08 0 5.370 5.360 5.380 5.360 5.460 6,552,000 35,326,826 5.3918 4.659 4.651 4.668 4.651 4.737 7,551,279 4.6783 -2.72%
2012-11-07 0 5.520 5.520 5.530 5.500 5.630 10,130,000 56,245,384 5.5524 4.790 4.790 4.798 4.772 4.885 11,674,979 4.8176 -1.78%
2012-11-06 0 5.620 5.610 5.620 5.550 5.690 15,922,334 89,722,910 5.6350 4.876 4.868 4.876 4.816 4.937 18,350,731 4.8893 -1.75%
2012-11-05 0 5.720 5.680 5.730 5.520 5.730 3,216,759 18,210,971 5.6613 4.963 4.928 4.972 4.790 4.972 3,707,363 4.9121 2.88%
2012-11-02 0 5.560 5.560 5.600 5.400 5.620 14,433,000 79,917,443 5.5371 4.824 4.824 4.859 4.685 4.876 16,634,251 4.8044 2.21%
2012-11-01 0 5.440 5.420 5.430 5.380 5.450 3,397,380 18,456,896 5.4327 4.720 4.703 4.711 4.668 4.729 3,915,532 4.7138 0.18%
2012-10-31 0 5.430 5.430 5.460 5.300 5.470 1,664,000 9,025,970 5.4243 4.711 4.711 4.737 4.599 4.746 1,917,785 4.7065 2.45%
2012-10-30 0 5.300 5.300 5.310 5.280 5.340 1,708,000 9,050,820 5.2991 4.599 4.599 4.607 4.581 4.633 1,968,496 4.5978 -0.38%
2012-10-29 0 5.320 5.320 5.350 5.210 5.360 2,618,200 13,894,005 5.3067 4.616 4.616 4.642 4.521 4.651 3,017,515 4.6045 1.14%
2012-10-26 0 5.260 5.250 5.260 5.220 5.490 2,126,000 11,263,440 5.2979 4.564 4.555 4.564 4.529 4.763 2,450,247 4.5969 -3.84%
2012-10-25 0 5.470 5.470 5.480 5.430 5.530 2,866,000 15,636,400 5.4558 4.746 4.746 4.755 4.711 4.798 3,303,108 4.7338 -1.08%
2012-10-24 0 5.530 5.500 5.550 5.350 5.550 1,562,000 8,534,720 5.4640 4.798 4.772 4.816 4.642 4.816 1,800,229 4.7409 1.84%
2012-10-22 0 5.430 5.440 5.450 5.400 5.450 1,430,550 7,776,855 5.4363 4.711 4.720 4.729 4.685 4.729 1,648,731 4.7169 0.00%
2012-10-19 0 5.430 5.430 5.460 5.430 5.540 2,728,000 14,980,800 5.4915 4.711 4.711 4.737 4.711 4.807 3,144,061 4.7648 -1.63%
2012-10-18 0 5.520 5.500 5.510 5.450 5.570 5,820,000 31,944,994 5.4888 4.790 4.772 4.781 4.729 4.833 6,707,638 4.7625 1.47%
2012-10-17 0 5.440 5.430 5.440 5.250 5.490 5,961,000 31,951,370 5.3601 4.720 4.711 4.720 4.555 4.763 6,870,143 4.6508 4.62%
2012-10-16 0 5.200 5.200 5.210 5.180 5.240 3,999,950 20,857,577 5.2145 4.512 4.512 4.521 4.495 4.547 4,610,003 4.5244 -0.19%
2012-10-15 0 5.210 5.200 5.220 5.180 5.310 5,352,000 27,844,308 5.2026 4.521 4.512 4.529 4.495 4.607 6,168,261 4.5141 0.39%
2012-10-12 0 5.190 5.190 5.210 5.140 5.290 4,778,000 24,852,958 5.2015 4.503 4.503 4.521 4.460 4.590 5,506,717 4.5132 -0.38%
2012-10-11 0 5.210 5.190 5.250 5.160 5.260 1,723,900 8,955,955 5.1952 4.521 4.503 4.555 4.477 4.564 1,986,821 4.5077 0.97%
2012-10-10 0 5.160 5.160 5.170 5.130 5.240 3,802,500 19,688,500 5.1778 4.477 4.477 4.486 4.451 4.547 4,382,439 4.4926 -1.53%
2012-10-09 0 5.240 5.240 5.260 5.220 5.290 2,483,000 13,068,402 5.2632 4.547 4.547 4.564 4.529 4.590 2,861,695 4.5667 -0.95%
2012-10-08 0 5.290 5.260 5.290 5.260 5.380 3,136,000 16,665,960 5.3144 4.590 4.564 4.590 4.564 4.668 3,614,288 4.6111 -0.38%
2012-10-05 0 5.310 5.300 5.310 5.280 5.330 2,536,000 13,428,900 5.2953 4.607 4.599 4.607 4.581 4.625 2,922,778 4.5946 0.00%
2012-10-04 0 5.310 5.290 5.310 5.240 5.350 1,808,000 9,596,900 5.3080 4.607 4.590 4.607 4.547 4.642 2,083,747 4.6056 0.19%
2012-10-03 0 5.300 5.240 5.300 5.220 5.320 2,080,000 10,953,200 5.2660 4.599 4.547 4.599 4.529 4.616 2,397,232 4.5691 1.92%
2012-09-28 0 5.200 5.190 5.230 5.150 5.240 2,220,764 11,522,155 5.1884 4.512 4.503 4.538 4.468 4.547 2,559,464 4.5018 0.97%
2012-09-27 0 5.150 5.140 5.150 5.140 5.230 1,144,968 5,916,932 5.1678 4.468 4.460 4.468 4.460 4.538 1,319,593 4.4839 -0.77%
2012-09-26 0 5.190 5.170 5.190 5.170 5.290 2,414,111 12,610,816 5.2238 4.503 4.486 4.503 4.486 4.590 2,782,300 4.5325 -0.57%
2012-09-25 0 5.220 5.210 5.240 5.120 5.280 5,239,500 27,421,476 5.2336 4.529 4.521 4.547 4.442 4.581 6,038,603 4.5410 -1.51%
2012-09-24 0 5.300 5.280 5.300 5.240 5.350 1,169,100 6,181,605 5.2875 4.599 4.581 4.599 4.547 4.642 1,347,405 4.5878 -0.93%
2012-09-21 0 5.350 5.330 5.390 5.300 5.490 1,932,101 10,364,216 5.3642 4.642 4.625 4.677 4.599 4.763 2,226,776 4.6544 -0.74%
2012-09-20 0 5.390 5.390 5.450 5.300 5.440 1,474,000 7,966,080 5.4044 4.677 4.677 4.729 4.599 4.720 1,698,807 4.6892 0.37%
2012-09-19 0 5.370 5.360 5.370 5.280 5.390 3,396,000 18,196,950 5.3583 4.659 4.651 4.659 4.581 4.677 3,913,941 4.6493 -0.74%
2012-09-18 0 5.410 5.390 5.400 5.400 5.600 1,696,000 9,358,802 5.5182 4.694 4.677 4.685 4.685 4.859 1,954,666 4.7879 -3.74%
2012-09-17 0 5.620 5.600 5.630 5.460 5.670 3,042,000 17,013,751 5.5929 4.876 4.859 4.885 4.737 4.920 3,505,951 4.8528 -0.88%
2012-09-14 0 5.670 5.630 5.670 5.350 5.670 6,015,000 33,498,382 5.5691 4.920 4.885 4.920 4.642 4.920 6,932,379 4.8322 6.98%
2012-09-13 0 5.300 5.290 5.300 5.200 5.320 3,128,000 16,528,506 5.2840 4.599 4.590 4.599 4.512 4.616 3,605,067 4.5848 3.31%
2012-09-12 0 5.210 5.210 5.260 5.200 5.310 1,452,000 7,653,310 5.2709 4.451 4.451 4.494 4.443 4.537 1,699,549 4.5031 -0.19%
2012-09-11 0 5.220 5.220 5.240 5.200 5.340 1,358,000 7,163,518 5.2751 4.460 4.460 4.477 4.443 4.562 1,589,523 4.5067 -1.69%
2012-09-10 0 5.310 5.310 5.320 5.230 5.360 2,317,000 12,326,210 5.3199 4.537 4.537 4.545 4.468 4.579 2,712,021 4.5450 1.53%
2012-09-07 0 5.230 5.200 5.210 5.110 5.250 2,487,000 12,911,010 5.1914 4.468 4.443 4.451 4.366 4.485 2,911,004 4.4352 3.16%
2012-09-06 0 5.070 5.070 5.090 4.990 5.090 1,551,212 7,800,681 5.0288 4.332 4.332 4.349 4.263 4.349 1,815,675 4.2963 0.00%
2012-09-05 0 5.070 5.070 5.080 5.050 5.130 1,874,000 9,531,410 5.0861 4.332 4.332 4.340 4.314 4.383 2,193,495 4.3453 -1.17%
2012-09-04 0 5.130 5.130 5.150 5.110 5.160 1,034,527 5,308,044 5.1309 4.383 4.383 4.400 4.366 4.408 1,210,902 4.3835 0.00%
2012-09-03 0 5.130 5.130 5.160 5.030 5.200 744,000 3,835,493 5.1552 4.383 4.383 4.408 4.297 4.443 870,843 4.4043 1.58%
2012-08-31 0 5.050 5.050 5.090 5.010 5.090 1,120,043 5,644,538 5.0396 4.314 4.314 4.349 4.280 4.349 1,310,997 4.3055 0.20%
2012-08-30 0 5.040 5.030 5.040 5.000 5.100 1,098,000 5,519,920 5.0272 4.306 4.297 4.306 4.272 4.357 1,285,196 4.2950 -0.20%
2012-08-29 0 5.050 5.050 5.080 5.050 5.170 2,213,603 11,256,765 5.0853 4.314 4.314 4.340 4.314 4.417 2,590,996 4.3446 -0.98%
2012-08-28 0 5.100 5.100 5.110 5.060 5.160 3,105,000 15,864,038 5.1092 4.357 4.357 4.366 4.323 4.408 3,634,366 4.3650 -0.97%
2012-08-27 0 5.150 5.130 5.160 5.100 5.280 2,554,000 13,136,380 5.1435 4.400 4.383 4.408 4.357 4.511 2,989,427 4.3943 -2.09%
2012-08-24 0 5.260 5.250 5.260 5.200 5.360 3,877,000 20,415,490 5.2658 4.494 4.485 4.494 4.443 4.579 4,537,982 4.4988 -0.75%
2012-08-23 0 5.300 5.300 5.310 5.300 5.560 6,284,355 33,991,600 5.4089 4.528 4.528 4.537 4.528 4.750 7,355,763 4.6211 -1.30%
2012-08-22 0 5.370 5.360 5.370 5.300 5.430 3,330,000 17,924,820 5.3828 4.588 4.579 4.588 4.528 4.639 3,897,725 4.5988 -1.65%
2012-08-21 0 5.460 5.450 5.460 5.400 5.600 4,805,000 26,403,550 5.4950 4.665 4.656 4.665 4.613 4.784 5,624,195 4.6946 -2.15%
2012-08-20 0 5.580 5.580 5.600 5.490 5.720 3,020,000 16,818,080 5.5689 4.767 4.767 4.784 4.690 4.887 3,534,874 4.7578 -2.28%
2012-08-17 0 5.710 5.700 5.710 5.510 5.760 3,574,000 20,134,898 5.6337 4.878 4.870 4.878 4.707 4.921 4,183,324 4.8131 4.39%
2012-08-16 0 5.470 5.490 5.500 5.450 5.600 3,832,000 21,170,740 5.5247 4.673 4.690 4.699 4.656 4.784 4,485,310 4.7200 -1.44%
2012-08-15 0 5.550 5.550 5.560 5.460 5.670 6,110,000 33,951,230 5.5567 4.742 4.742 4.750 4.665 4.844 7,151,682 4.7473 0.73%
2012-08-14 0 5.510 5.490 5.500 5.390 5.510 1,746,000 9,488,650 5.4345 4.707 4.690 4.699 4.605 4.707 2,043,672 4.6429 0.36%
2012-08-13 0 5.490 5.480 5.490 5.390 5.520 1,775,000 9,714,340 5.4729 4.690 4.682 4.690 4.605 4.716 2,077,616 4.6757 0.18%
2012-08-10 0 5.480 5.460 5.470 5.330 5.750 8,053,000 43,959,170 5.4587 4.682 4.665 4.673 4.554 4.912 9,425,941 4.6636 -6.00%
2012-08-09 0 5.830 5.800 5.840 5.500 5.840 3,130,000 17,719,880 5.6613 4.981 4.955 4.989 4.699 4.989 3,663,628 4.8367 5.81%
2012-08-08 0 5.510 5.510 5.520 5.270 5.530 7,100,000 38,148,709 5.3731 4.707 4.707 4.716 4.502 4.725 8,310,466 4.5904 4.95%
2012-08-07 0 5.250 5.230 5.250 5.180 5.290 5,372,000 28,042,590 5.2201 4.485 4.468 4.485 4.426 4.519 6,287,862 4.4598 0.77%
2012-08-06 0 5.210 5.210 5.240 5.010 5.260 4,251,000 21,853,470 5.1408 4.451 4.451 4.477 4.280 4.494 4,975,745 4.3920 4.20%
2012-08-03 0 5.000 4.960 5.000 4.900 5.000 1,794,003 8,901,036 4.9616 4.272 4.238 4.272 4.186 4.272 2,099,859 4.2389 0.40%
2012-08-02 0 4.980 4.970 4.980 4.960 5.030 4,579,940 22,814,331 4.9814 4.255 4.246 4.255 4.238 4.297 5,360,765 4.2558 -0.40%
2012-08-01 0 5.000 5.000 5.020 4.920 5.050 7,012,000 34,955,562 4.9851 4.272 4.272 4.289 4.203 4.314 8,207,463 4.2590 -1.38%
2012-07-31 0 5.070 5.060 5.080 5.050 5.170 2,316,000 11,833,228 5.1093 4.332 4.323 4.340 4.314 4.417 2,710,850 4.3651 -1.74%
2012-07-30 0 5.160 5.160 5.170 5.120 5.250 828,000 4,276,040 5.1643 4.408 4.408 4.417 4.374 4.485 969,164 4.4121 0.78%
2012-07-27 0 5.120 5.110 5.130 5.100 5.260 4,728,000 24,196,826 5.1178 4.374 4.366 4.383 4.357 4.494 5,534,068 4.3723 0.59%
2012-07-26 0 5.090 5.090 5.110 5.070 5.120 286,000 1,456,380 5.0922 4.349 4.349 4.366 4.332 4.374 334,760 4.3505 -0.59%
2012-07-25 0 5.120 5.120 5.130 5.030 5.120 506,000 2,570,000 5.0791 4.374 4.374 4.383 4.297 4.374 592,267 4.3393 1.59%
2012-07-24 0 5.040 5.040 5.050 5.030 5.060 1,350,000 6,795,699 5.0339 4.306 4.306 4.314 4.297 4.323 1,580,159 4.3006 -0.20%
2012-07-23 0 5.050 5.030 5.050 5.000 5.120 2,748,000 13,861,810 5.0443 4.314 4.297 4.314 4.272 4.374 3,216,501 4.3096 -0.59%
2012-07-20 0 5.080 5.090 5.120 5.060 5.220 4,478,000 22,924,933 5.1195 4.340 4.349 4.374 4.323 4.460 5,241,446 4.3738 -2.50%
2012-07-19 0 5.210 5.210 5.250 5.200 5.300 499,000 2,610,900 5.2323 4.451 4.451 4.485 4.443 4.528 584,074 4.4702 0.19%
2012-07-18 0 5.200 5.200 5.230 5.150 5.350 6,892,000 35,964,770 5.2183 4.443 4.443 4.468 4.400 4.571 8,067,004 4.4583 -1.89%
2012-07-17 0 5.300 5.280 5.320 5.120 5.330 3,408,000 17,769,172 5.2140 4.528 4.511 4.545 4.374 4.554 3,989,023 4.4545 3.11%
2012-07-16 0 5.140 5.110 5.130 5.110 5.360 1,458,000 7,568,400 5.1909 4.391 4.366 4.383 4.366 4.579 1,706,572 4.4349 -3.20%
2012-07-13 0 5.310 5.300 5.320 5.280 5.390 2,504,518 13,290,755 5.3067 4.537 4.528 4.545 4.511 4.605 2,931,509 4.5338 0.76%
2012-07-12 0 5.270 5.260 5.270 5.200 5.410 3,080,000 16,272,454 5.2833 4.502 4.494 4.502 4.443 4.622 3,605,103 4.5137 -3.66%
2012-07-11 0 5.470 5.470 5.480 5.360 5.530 2,054,000 11,244,440 5.4744 4.673 4.673 4.682 4.579 4.725 2,404,183 4.6770 0.18%
2012-07-10 0 5.460 5.430 5.460 5.380 5.510 2,557,482 13,882,311 5.4281 4.665 4.639 4.665 4.596 4.707 2,993,502 4.6375 -0.73%
2012-07-09 0 5.500 5.460 5.500 5.380 5.650 9,497,159 52,236,711 5.5002 4.699 4.665 4.699 4.596 4.827 11,116,312 4.6991 2.23%
2012-07-06 0 5.380 5.360 5.380 5.060 5.400 7,448,594 39,265,050 5.2715 4.596 4.579 4.596 4.323 4.613 8,718,491 4.5037 7.17%
2012-07-05 0 5.020 5.020 5.030 4.950 5.020 1,106,000 5,517,540 4.9887 4.289 4.289 4.297 4.229 4.289 1,294,560 4.2621 1.41%
2012-07-04 0 4.950 4.950 4.960 4.900 5.070 4,956,000 24,623,480 4.9684 4.229 4.229 4.238 4.186 4.332 5,800,939 4.2447 0.00%
2012-07-03 0 4.950 4.940 4.960 4.900 5.120 7,846,500 39,167,130 4.9917 4.229 4.220 4.238 4.186 4.374 9,184,235 4.2646 1.64%
2012-06-29 0 4.870 4.870 4.890 4.800 4.990 4,682,600 22,990,326 4.9097 4.161 4.161 4.178 4.101 4.263 5,480,928 4.1946 1.46%
2012-06-28 0 4.800 4.780 4.820 4.780 5.030 2,881,000 14,180,900 4.9222 4.101 4.084 4.118 4.084 4.297 3,372,176 4.2053 -3.03%
2012-06-27 0 4.950 4.950 4.970 4.840 5.030 5,129,400 25,462,276 4.9640 4.229 4.229 4.246 4.135 4.297 6,003,902 4.2410 2.27%
2012-06-26 0 4.840 4.820 4.830 4.760 5.060 11,408,000 55,512,062 4.8661 4.135 4.118 4.126 4.067 4.323 13,352,928 4.1573 -4.54%
2012-06-25 0 5.070 5.060 5.070 5.050 5.360 7,708,000 39,434,610 5.1161 4.332 4.323 4.332 4.314 4.579 9,022,122 4.3709 -5.76%
2012-06-22 0 5.380 5.380 5.390 5.370 5.510 3,832,011 20,709,340 5.4043 4.596 4.596 4.605 4.588 4.707 4,485,323 4.6171 -3.06%
2012-06-21 0 5.550 5.550 5.570 5.530 5.700 6,994,000 39,216,200 5.6071 4.742 4.742 4.759 4.725 4.870 8,186,394 4.7904 -2.29%
2012-06-20 0 5.680 5.680 5.690 5.530 5.690 4,576,000 25,320,755 5.5334 4.853 4.853 4.861 4.725 4.861 5,356,154 4.7274 2.71%
2012-06-19 0 5.530 5.530 5.540 5.420 5.540 3,296,000 18,078,816 5.4851 4.725 4.725 4.733 4.631 4.733 3,857,929 4.6861 1.65%
2012-06-18 0 5.440 5.420 5.430 5.400 5.750 11,816,000 65,405,075 5.5353 4.648 4.631 4.639 4.613 4.912 13,830,487 4.7291 -2.51%
2012-06-15 0 5.580 5.580 5.600 5.470 5.770 8,505,006 47,770,006 5.6167 4.767 4.767 4.784 4.673 4.930 9,955,008 4.7986 -2.79%
2012-06-14 0 5.740 5.740 5.750 5.720 5.810 2,528,005 14,568,968 5.7630 4.904 4.904 4.912 4.887 4.964 2,959,000 4.9236 -1.54%
2012-06-13 0 5.830 5.830 5.840 5.830 5.880 1,482,028 8,650,825 5.8372 4.981 4.981 4.989 4.981 5.024 1,734,696 4.9869 -0.17%
2012-06-12 0 5.840 5.840 5.870 5.820 5.900 895,609 5,230,981 5.8407 4.989 4.989 5.015 4.972 5.041 1,048,300 4.9900 -1.18%
2012-06-11 0 5.910 5.880 5.920 5.800 5.940 740,360 4,370,494 5.9032 5.049 5.024 5.058 4.955 5.075 866,583 5.0434 2.60%
2012-06-08 0 5.760 5.760 5.780 5.750 5.860 3,048,001 17,657,785 5.7932 4.921 4.921 4.938 4.912 5.006 3,567,649 4.9494 -1.03%
2012-06-07 0 5.820 5.820 5.870 5.800 6.000 5,302,005 31,284,979 5.9006 4.972 4.972 5.015 4.955 5.126 6,205,934 5.0411 -0.85%
2012-06-06 0 5.870 5.840 5.880 5.830 5.940 2,356,000 13,863,240 5.8842 5.015 4.989 5.024 4.981 5.075 2,757,670 5.0272 -0.17%
2012-06-05 0 5.880 5.870 5.880 5.860 5.970 2,992,560 17,643,677 5.8958 5.024 5.015 5.024 5.006 5.100 3,502,756 5.0371 -0.51%
2012-06-04 0 5.910 5.910 5.930 5.870 5.950 4,300,000 25,403,720 5.9078 5.049 5.049 5.066 5.015 5.083 5,033,099 5.0473 -2.48%
2012-06-01 0 6.060 6.030 6.070 6.020 6.080 2,080,000 12,578,946 6.0476 5.177 5.152 5.186 5.143 5.194 2,434,615 5.1667 -1.30%
2012-05-31 0 6.140 6.060 6.160 6.000 6.160 2,990,009 18,120,454 6.0603 5.246 5.177 5.263 5.126 5.263 3,499,770 5.1776 0.99%
2012-05-30 0 6.080 6.100 6.120 6.070 6.190 5,162,050 31,503,394 6.1029 5.194 5.212 5.229 5.186 5.288 6,042,118 5.2140 -1.14%
2012-05-29 0 6.150 6.150 6.210 6.090 6.200 3,032,006 18,619,356 6.1409 5.254 5.254 5.305 5.203 5.297 3,548,927 5.2465 0.33%
2012-05-28 0 6.130 6.090 6.180 6.080 6.160 1,826,000 11,124,380 6.0922 5.237 5.203 5.280 5.194 5.263 2,137,311 5.2048 0.49%
2012-05-25 0 6.100 6.100 6.110 6.090 6.170 2,218,002 13,540,258 6.1047 5.212 5.212 5.220 5.203 5.271 2,596,145 5.2155 -0.81%
2012-05-24 0 6.150 6.120 6.170 6.090 6.170 2,136,007 13,084,704 6.1258 5.254 5.229 5.271 5.203 5.271 2,500,171 5.2335 0.82%
2012-05-23 0 6.100 6.100 6.150 6.090 6.200 1,608,002 9,827,904 6.1119 5.212 5.212 5.254 5.203 5.297 1,882,147 5.2216 -2.56%
2012-05-22 0 6.260 6.240 6.260 6.140 6.280 2,144,002 13,379,536 6.2404 5.348 5.331 5.348 5.246 5.365 2,509,529 5.3315 1.95%
2012-05-21 0 6.140 6.140 6.180 6.020 6.230 3,762,002 23,101,351 6.1407 5.246 5.246 5.280 5.143 5.323 4,403,379 5.2463 0.99%
2012-05-18 0 6.080 6.080 6.100 5.840 6.160 3,260,342 19,481,464 5.9753 5.194 5.194 5.212 4.989 5.263 3,816,192 5.1049 2.70%
2012-05-17 0 5.920 5.920 5.950 5.900 6.000 3,096,003 18,393,308 5.9410 5.058 5.058 5.083 5.041 5.126 3,623,835 5.0756 -0.84%
2012-05-16 0 5.970 5.970 5.990 5.950 6.110 4,501,006 27,057,577 6.0115 5.100 5.100 5.118 5.083 5.220 5,268,374 5.1358 -3.71%
2012-05-15 0 6.200 6.190 6.220 6.130 6.300 3,824,000 23,740,280 6.2082 5.297 5.288 5.314 5.237 5.382 4,475,946 5.3040 -0.80%
2012-05-14 0 6.400 6.400 6.410 6.340 6.540 7,356,000 47,308,290 6.4313 5.340 5.340 5.348 5.290 5.456 8,816,753 5.3657 0.00%
2012-05-11 0 6.400 6.400 6.420 6.370 6.440 1,998,000 12,786,570 6.3997 5.340 5.340 5.356 5.315 5.373 2,394,762 5.3394 -0.93%
2012-05-10 0 6.460 6.440 6.480 6.400 6.510 2,404,000 15,506,340 6.4502 5.390 5.373 5.406 5.340 5.431 2,881,386 5.3816 -0.46%
2012-05-09 0 6.490 6.490 6.500 6.420 6.590 5,107,609 33,163,847 6.4930 5.415 5.415 5.423 5.356 5.498 6,121,877 5.4173 0.00%
2012-05-08 0 6.490 6.460 6.490 6.450 6.540 1,746,000 11,326,887 6.4873 5.415 5.390 5.415 5.381 5.456 2,092,720 5.4125 0.62%
2012-05-07 0 6.450 6.450 6.480 6.410 6.600 2,856,000 18,518,940 6.4842 5.381 5.381 5.406 5.348 5.507 3,423,144 5.4099 -3.73%
2012-05-04 0 6.700 6.690 6.700 6.610 6.750 1,342,010 8,978,828 6.6906 5.590 5.582 5.590 5.515 5.632 1,608,506 5.5821 0.15%
2012-05-03 0 6.690 6.650 6.690 6.610 6.900 4,878,340 32,963,596 6.7571 5.582 5.548 5.582 5.515 5.757 5,847,080 5.6376 -2.48%
2012-05-02 0 6.860 6.850 6.860 6.450 6.880 7,279,567 48,989,512 6.7297 5.723 5.715 5.723 5.381 5.740 8,725,142 5.6148 5.70%
2012-04-30 0 6.490 6.440 6.500 6.300 6.500 1,852,000 11,792,332 6.3673 5.415 5.373 5.423 5.256 5.423 2,219,770 5.3124 2.20%
2012-04-27 0 6.350 6.350 6.360 6.320 6.440 1,016,000 6,472,810 6.3709 5.298 5.298 5.306 5.273 5.373 1,217,757 5.3154 -0.16%
2012-04-26 0 6.360 6.360 6.370 6.300 6.420 1,730,003 11,008,259 6.3631 5.306 5.306 5.315 5.256 5.356 2,073,547 5.3089 -0.16%
2012-04-25 0 6.370 6.360 6.370 6.300 6.550 3,406,003 21,647,049 6.3556 5.315 5.306 5.315 5.256 5.465 4,082,366 5.3026 -1.55%
2012-04-24 0 6.470 6.450 6.470 6.400 6.510 1,981,054 12,785,700 6.4540 5.398 5.381 5.398 5.340 5.431 2,374,451 5.3847 -1.07%
2012-04-23 0 6.540 6.510 6.540 6.500 6.680 1,366,027 8,990,715 6.5817 5.456 5.431 5.456 5.423 5.573 1,637,292 5.4912 -1.21%
2012-04-20 0 6.620 6.620 6.650 6.580 6.660 1,355,029 8,967,924 6.6183 5.523 5.523 5.548 5.490 5.557 1,624,110 5.5217 -0.75%
2012-04-19 0 6.670 6.670 6.690 6.620 6.700 2,440,027 16,271,561 6.6686 5.565 5.565 5.582 5.523 5.590 2,924,567 5.5638 -0.45%
2012-04-18 0 6.700 6.690 6.700 6.560 6.720 3,696,415 24,642,511 6.6666 5.590 5.582 5.590 5.473 5.607 4,430,448 5.5621 2.13%
2012-04-17 0 6.560 6.550 6.560 6.500 6.730 3,206,045 21,039,027 6.5623 5.473 5.465 5.473 5.423 5.615 3,842,701 5.4751 -2.53%
2012-04-16 0 6.730 6.710 6.730 6.680 6.760 1,259,000 8,457,200 6.7174 5.615 5.598 5.615 5.573 5.640 1,509,012 5.6045 -1.03%
2012-04-13 0 6.800 6.800 6.810 6.600 6.850 6,286,000 42,470,690 6.7564 5.673 5.673 5.682 5.507 5.715 7,534,273 5.6370 2.72%
2012-04-12 0 6.620 6.600 6.620 6.320 6.660 9,549,000 61,912,166 6.4836 5.523 5.507 5.523 5.273 5.557 11,445,239 5.4094 6.43%
2012-04-11 0 6.220 6.200 6.220 6.190 6.360 3,260,000 20,349,560 6.2422 5.189 5.173 5.189 5.164 5.306 3,907,370 5.2080 -2.51%
2012-04-10 0 6.380 6.370 6.400 6.350 6.500 1,608,004 10,309,194 6.4112 5.323 5.315 5.340 5.298 5.423 1,927,321 5.3490 -2.45%
2012-04-05 0 6.540 6.540 6.580 6.260 6.590 1,523,049 9,786,883 6.4258 5.456 5.456 5.490 5.223 5.498 1,825,496 5.3612 1.24%
2012-04-03 0 6.460 6.460 6.470 6.280 6.480 2,316,000 14,783,890 6.3834 5.390 5.390 5.398 5.240 5.406 2,775,911 5.3258 2.54%
2012-04-02 0 6.300 6.290 6.300 6.280 6.570 3,445,000 22,037,570 6.3970 5.256 5.248 5.256 5.240 5.481 4,129,107 5.3371 -1.41%
2012-03-30 0 6.390 6.390 6.400 6.250 6.450 4,308,119 27,421,792 6.3651 5.331 5.331 5.340 5.215 5.381 5,163,624 5.3106 -0.31%
2012-03-29 0 6.410 6.440 6.450 6.400 6.530 3,606,000 23,240,920 6.4451 5.348 5.373 5.381 5.340 5.448 4,322,079 5.3773 -1.99%
2012-03-28 0 6.540 6.530 6.540 6.430 6.680 2,288,000 14,965,832 6.5410 5.456 5.448 5.456 5.365 5.573 2,742,351 5.4573 -1.36%
2012-03-27 0 6.630 6.630 6.640 6.540 6.780 4,191,000 27,765,840 6.6251 5.532 5.532 5.540 5.456 5.657 5,023,248 5.5275 -0.30%
2012-03-26 0 6.650 6.620 6.630 6.550 6.680 995,000 6,588,600 6.6217 5.548 5.523 5.532 5.465 5.573 1,192,587 5.5246 0.61%
2012-03-23 0 6.610 6.590 6.620 6.480 6.650 2,681,331 17,582,657 6.5574 5.515 5.498 5.523 5.406 5.548 3,213,789 5.4710 2.01%
2012-03-22 0 6.480 6.480 6.500 6.420 6.590 2,242,000 14,548,690 6.4892 5.406 5.406 5.423 5.356 5.498 2,687,216 5.4140 -0.31%
2012-03-21 0 6.500 6.500 6.540 6.410 6.660 5,034,000 32,763,800 6.5085 5.423 5.423 5.456 5.348 5.557 6,033,651 5.4302 -1.52%
2012-03-20 0 6.600 6.570 6.600 6.510 6.850 5,828,000 38,710,470 6.6422 5.507 5.481 5.507 5.431 5.715 6,985,323 5.5417 -3.23%
2012-03-19 0 6.820 6.800 6.840 6.650 7.010 4,974,000 33,940,140 6.8235 5.690 5.673 5.707 5.548 5.849 5,961,736 5.6930 -2.43%
2012-03-16 0 6.990 6.990 7.000 6.800 7.130 9,383,911 65,664,897 6.9976 5.832 5.832 5.840 5.673 5.949 11,247,366 5.8382 2.04%
2012-03-15 0 6.850 6.840 6.850 6.850 7.000 6,162,000 42,682,730 6.9268 5.715 5.707 5.715 5.715 5.840 7,385,649 5.7791 -1.01%
2012-03-14 0 6.920 6.910 6.960 6.690 7.000 27,894,000 191,159,314 6.8531 5.773 5.765 5.807 5.582 5.840 33,433,185 5.7177 7.45%
2012-03-13 0 6.440 6.440 6.470 6.270 6.500 7,140,000 45,812,440 6.4163 5.373 5.373 5.398 5.231 5.423 8,557,860 5.3533 0.78%
2012-03-12 0 6.390 6.390 6.400 6.310 6.640 4,386,000 28,380,260 6.4706 5.331 5.331 5.340 5.265 5.540 5,256,971 5.3986 -1.39%
2012-03-09 0 6.480 6.460 6.480 6.260 6.500 14,047,000 90,502,950 6.4429 5.406 5.390 5.406 5.223 5.423 16,836,451 5.3754 4.68%
2012-03-08 0 6.190 6.180 6.200 5.960 6.190 8,154,805 49,455,887 6.0646 5.164 5.156 5.173 4.973 5.164 9,774,185 5.0598 3.34%
2012-03-07 0 5.990 5.960 5.990 5.910 6.050 7,692,000 46,036,920 5.9850 4.998 4.973 4.998 4.931 5.048 9,219,476 4.9934 -1.96%
2012-03-06 0 6.110 6.110 6.120 6.050 6.300 2,856,000 17,581,870 6.1561 5.098 5.098 5.106 5.048 5.256 3,423,144 5.1362 -1.61%
2012-03-05 0 6.210 6.200 6.220 5.820 6.210 10,665,500 64,224,239 6.0217 5.181 5.173 5.189 4.856 5.181 12,783,453 5.0240 4.37%
2012-03-02 0 5.950 5.950 5.970 5.900 6.180 8,404,515 50,367,361 5.9929 4.964 4.964 4.981 4.922 5.156 10,073,482 5.0000 -0.67%
2012-03-01 0 5.990 5.980 6.000 5.840 6.190 9,914,000 59,594,420 6.0111 4.998 4.989 5.006 4.872 5.164 11,882,720 5.0152 -2.28%
2012-02-29 0 6.130 6.140 6.150 6.100 6.230 3,286,100 20,247,215 6.1615 5.114 5.123 5.131 5.089 5.198 3,938,653 5.1406 -0.81%
2012-02-28 0 6.180 6.180 6.230 6.120 6.250 5,329,485 32,979,063 6.1880 5.156 5.156 5.198 5.106 5.215 6,387,813 5.1628 0.49%
2012-02-27 0 6.150 6.140 6.150 6.120 6.360 3,090,000 19,272,912 6.2372 5.131 5.123 5.131 5.106 5.306 3,703,612 5.2038 -0.81%
2012-02-24 0 6.200 6.180 6.220 6.120 6.250 1,823,300 11,287,257 6.1906 5.173 5.156 5.189 5.106 5.215 2,185,371 5.1649 1.64%
2012-02-23 0 6.100 6.100 6.140 6.030 6.390 4,552,000 28,258,538 6.2079 5.089 5.089 5.123 5.031 5.331 5,455,935 5.1794 -1.77%
2012-02-22 0 6.210 6.200 6.250 6.180 6.390 3,401,145 21,332,720 6.2722 5.181 5.173 5.215 5.156 5.331 4,076,544 5.2330 -1.58%
2012-02-21 0 6.310 6.310 6.330 6.300 6.500 4,467,620 28,267,438 6.3272 5.265 5.265 5.281 5.256 5.423 5,354,799 5.2789 -0.79%
2012-02-20 0 6.360 6.340 6.380 6.340 6.700 3,946,000 25,448,988 6.4493 5.306 5.290 5.323 5.290 5.590 4,729,596 5.3808 -2.45%
2012-02-17 0 6.520 6.460 6.470 6.460 6.620 1,578,000 10,298,960 6.5266 5.440 5.390 5.398 5.390 5.523 1,891,359 5.4453 0.31%
2012-02-16 0 6.500 6.480 6.510 6.410 6.550 2,080,000 13,499,778 6.4903 5.423 5.406 5.431 5.348 5.465 2,493,046 5.4150 -0.76%
2012-02-15 0 6.550 6.530 6.600 6.460 6.760 4,949,175 32,493,136 6.5654 5.465 5.448 5.507 5.390 5.640 5,931,981 5.4776 0.15%
2012-02-14 0 6.540 6.510 6.550 6.490 6.690 2,652,000 17,351,540 6.5428 5.456 5.431 5.465 5.415 5.582 3,178,634 5.4588 -1.65%
2012-02-13 0 6.650 6.630 6.650 6.590 6.780 1,143,950 7,594,141 6.6385 5.548 5.532 5.548 5.498 5.657 1,371,115 5.5387 -1.19%
2012-02-10 0 6.730 6.690 6.730 6.660 7.000 9,119,000 62,450,380 6.8484 5.615 5.582 5.615 5.557 5.840 10,929,849 5.7137 0.45%
2012-02-09 0 6.700 6.650 6.660 6.420 6.720 4,203,000 27,990,690 6.6597 5.590 5.548 5.557 5.356 5.607 5,037,631 5.5563 3.08%
2012-02-08 0 6.500 6.490 6.500 6.230 6.500 9,922,300 63,398,457 6.3895 5.423 5.415 5.423 5.198 5.423 11,892,668 5.3309 2.69%
2012-02-07 0 6.330 6.320 6.350 6.290 6.400 1,158,000 7,334,520 6.3338 5.281 5.273 5.298 5.248 5.340 1,387,955 5.2844 -0.31%
2012-02-06 0 6.350 6.330 6.340 6.290 6.500 1,386,000 8,846,020 6.3824 5.298 5.281 5.290 5.248 5.423 1,661,232 5.3250 -0.94%
2012-02-03 0 6.410 6.400 6.440 6.160 6.450 1,886,000 11,917,420 6.3189 5.348 5.340 5.373 5.139 5.381 2,260,522 5.2720 3.22%
2012-02-02 0 6.210 6.190 6.230 6.150 6.290 1,538,000 9,548,060 6.2081 5.181 5.164 5.198 5.131 5.248 1,843,416 5.1795 -0.48%
2012-02-01 0 6.240 6.230 6.240 6.160 6.270 3,836,900 23,914,246 6.2327 5.206 5.198 5.206 5.139 5.231 4,598,831 5.2001 0.00%
2012-01-31 0 6.240 6.220 6.250 5.930 6.250 3,892,000 23,675,530 6.0831 5.206 5.189 5.215 4.948 5.215 4,664,873 5.0753 0.97%
2012-01-30 0 6.180 6.180 6.190 6.020 6.190 5,101,800 31,382,402 6.1512 5.156 5.156 5.164 5.023 5.164 6,114,914 5.1321 2.15%
2012-01-27 0 6.050 6.030 6.050 5.990 6.080 5,660,000 34,118,150 6.0279 5.048 5.031 5.048 4.998 5.073 6,783,962 5.0292 0.33%
2012-01-26 0 6.030 6.020 6.030 5.940 6.080 4,786,000 28,466,548 5.9479 5.031 5.023 5.031 4.956 5.073 5,736,403 4.9624 2.90%
2012-01-20 0 5.860 5.850 5.880 5.770 5.900 1,762,600 10,272,054 5.8278 4.889 4.881 4.906 4.814 4.922 2,112,617 4.8622 1.21%
2012-01-19 0 5.790 5.770 5.800 5.560 5.930 8,654,000 50,121,820 5.7918 4.831 4.814 4.839 4.639 4.948 10,372,510 4.8322 4.51%
2012-01-18 0 5.540 5.520 5.550 5.460 5.680 3,236,000 17,984,760 5.5577 4.622 4.605 4.630 4.555 4.739 3,878,604 4.6369 -1.07%
2012-01-17 0 5.600 5.610 5.620 5.240 5.620 5,376,000 29,208,710 5.4332 4.672 4.681 4.689 4.372 4.689 6,443,565 4.5330 6.87%
2012-01-16 0 5.240 5.240 5.260 5.230 5.440 2,736,000 14,558,320 5.3210 4.372 4.372 4.389 4.363 4.539 3,279,314 4.4394 -1.69%
2012-01-13 0 5.330 5.330 5.370 5.250 5.520 2,204,000 11,878,820 5.3897 4.447 4.447 4.480 4.380 4.605 2,641,670 4.4967 -2.02%
2012-01-12 0 5.440 5.440 5.480 5.400 5.560 3,132,000 17,152,420 5.4765 4.539 4.539 4.572 4.505 4.639 3,753,952 4.5692 -1.09%
2012-01-11 0 5.500 5.480 5.510 5.410 5.580 5,554,000 30,625,820 5.5142 4.589 4.572 4.597 4.514 4.656 6,656,912 4.6006 1.66%
2012-01-10 0 5.410 5.410 5.440 5.400 5.500 3,012,869 16,390,130 5.4400 4.514 4.514 4.539 4.505 4.589 3,611,164 4.5387 0.56%
2012-01-09 0 5.380 5.340 5.400 5.240 5.450 4,458,000 23,763,670 5.3306 4.489 4.455 4.505 4.372 4.547 5,343,269 4.4474 -0.55%
2012-01-06 0 5.410 5.410 5.420 5.220 5.500 6,980,000 37,542,010 5.3785 4.514 4.514 4.522 4.355 4.589 8,366,087 4.4874 2.27%
2012-01-05 0 5.290 5.290 5.340 5.270 5.660 3,068,000 16,494,280 5.3762 4.414 4.414 4.455 4.397 4.722 3,677,243 4.4855 -4.68%
2012-01-04 0 5.550 5.550 5.590 5.510 5.730 1,754,000 9,773,280 5.5720 4.630 4.630 4.664 4.597 4.781 2,102,309 4.6488 -2.29%
2012-01-03 0 5.680 5.660 5.690 5.600 5.730 4,297,100 24,351,713 5.6670 4.739 4.722 4.747 4.672 4.781 5,150,417 4.7281 1.43%
2011-12-30 0 5.600 5.590 5.610 5.080 5.620 15,381,400 83,360,468 5.4196 4.672 4.664 4.681 4.238 4.689 18,435,836 4.5217 10.89%
2011-12-29 0 5.050 5.050 5.070 4.750 5.110 8,446,000 42,439,300 5.0248 4.213 4.213 4.230 3.963 4.263 10,123,205 4.1923 5.87%
2011-12-28 0 4.770 4.770 4.780 4.760 5.120 5,390,000 26,174,120 4.8561 3.980 3.980 3.988 3.971 4.272 6,460,345 4.0515 -6.10%
2011-12-23 0 5.080 5.070 5.080 4.800 5.090 8,691,300 42,682,215 4.9109 4.238 4.230 4.238 4.005 4.247 10,417,217 4.0973 9.01%
2011-12-22 0 4.660 4.630 4.660 4.600 4.710 2,120,000 9,847,780 4.6452 3.888 3.863 3.888 3.838 3.930 2,540,989 3.8756 1.97%
2011-12-21 0 4.570 4.570 4.600 4.520 4.690 9,718,000 44,693,324 4.5990 3.813 3.813 3.838 3.771 3.913 11,647,799 3.8371 1.56%
2011-12-20 0 4.500 4.490 4.500 4.480 4.780 6,354,000 29,010,940 4.5658 3.754 3.746 3.754 3.738 3.988 7,615,776 3.8093 -5.26%
2011-12-19 0 4.750 4.730 4.750 4.730 5.020 9,536,000 46,160,537 4.8407 3.963 3.946 3.963 3.946 4.188 11,429,657 4.0387 -6.50%
2011-12-16 0 5.080 5.050 5.080 5.010 5.130 3,150,000 15,927,311 5.0563 4.238 4.213 4.238 4.180 4.280 3,775,526 4.2186 1.40%
2011-12-15 0 5.010 5.010 5.060 5.010 5.120 4,440,000 22,387,010 5.0421 4.180 4.180 4.222 4.180 4.272 5,321,694 4.2067 -2.53%
2011-12-14 0 5.140 5.140 5.150 5.100 5.290 4,202,300 21,756,370 5.1773 4.288 4.288 4.297 4.255 4.414 5,036,792 4.3195 -0.58%
2011-12-13 0 5.170 5.140 5.190 5.080 5.220 1,632,000 8,384,840 5.1378 4.313 4.288 4.330 4.238 4.355 1,956,082 4.2865 -0.58%
2011-12-12 0 5.200 5.190 5.200 5.140 5.370 3,390,100 17,817,959 5.2559 4.338 4.330 4.338 4.288 4.480 4,063,305 4.3851 -0.76%
2011-12-09 0 5.240 5.240 5.250 5.190 5.270 1,886,000 9,873,200 5.2350 4.372 4.372 4.380 4.330 4.397 2,260,522 4.3677 0.38%
2011-12-08 0 5.220 5.220 5.230 5.180 5.350 5,080,800 26,559,374 5.2274 4.355 4.355 4.363 4.322 4.464 6,089,744 4.3613 -2.79%
2011-12-07 0 5.370 5.360 5.390 5.260 5.580 3,989,100 21,432,655 5.3728 4.480 4.472 4.497 4.389 4.656 4,781,255 4.4826 -1.83%
2011-12-06 0 5.470 5.420 5.460 5.370 5.640 2,642,000 14,450,820 5.4697 4.564 4.522 4.555 4.480 4.706 3,166,648 4.5634 -2.84%
2011-12-05 0 5.630 5.640 5.670 5.590 5.720 2,929,600 16,525,772 5.6410 4.697 4.706 4.731 4.664 4.772 3,511,359 4.7064 0.72%
2011-12-02 0 5.590 5.590 5.620 5.490 5.670 5,649,000 31,586,144 5.5915 4.664 4.664 4.689 4.580 4.731 6,770,777 4.6651 -0.18%
2011-12-01 0 5.600 5.580 5.600 5.450 5.820 11,030,690 61,807,709 5.6032 4.672 4.656 4.672 4.547 4.856 13,221,162 4.6749 2.94%
2011-11-30 0 5.440 5.380 5.440 5.310 5.640 2,763,000 15,070,414 5.4544 4.539 4.489 4.539 4.430 4.706 3,311,676 4.5507 -2.16%
2011-11-29 0 5.560 5.550 5.570 5.460 5.610 5,530,000 30,651,560 5.5428 4.639 4.630 4.647 4.555 4.681 6,628,146 4.6245 3.15%
2011-11-28 0 5.390 5.340 5.400 5.230 5.440 1,565,000 8,371,750 5.3494 4.497 4.455 4.505 4.363 4.539 1,875,777 4.4631 2.86%
2011-11-25 0 5.240 5.220 5.260 5.210 5.460 2,670,000 14,104,950 5.2828 4.372 4.355 4.389 4.347 4.555 3,200,208 4.4075 -2.96%
2011-11-24 0 5.400 5.380 5.400 5.330 5.440 4,334,000 23,327,032 5.3823 4.505 4.489 4.505 4.447 4.539 5,194,645 4.4906 -1.46%
2011-11-23 0 5.480 5.440 5.480 5.420 5.600 3,132,000 17,234,880 5.5028 4.572 4.539 4.572 4.522 4.672 3,753,952 4.5911 -2.66%
2011-11-22 0 5.630 5.630 5.640 5.530 5.740 2,288,750 12,834,444 5.6076 4.697 4.697 4.706 4.614 4.789 2,743,250 4.6786 -0.18%
2011-11-21 0 5.640 5.630 5.650 5.550 5.870 2,550,000 14,437,368 5.6617 4.706 4.697 4.714 4.630 4.897 3,056,379 4.7237 -4.24%
2011-11-18 0 5.890 5.890 5.910 5.860 5.990 2,171,000 12,797,780 5.8949 4.914 4.914 4.931 4.889 4.998 2,602,117 4.9182 -2.16%
2011-11-17 0 6.020 5.980 6.000 6.000 6.210 2,212,200 13,468,870 6.0885 5.023 4.989 5.006 5.006 5.181 2,651,498 5.0797 -2.90%
2011-11-16 0 6.200 6.160 6.230 6.040 6.340 4,065,000 25,254,930 6.2128 5.173 5.139 5.198 5.039 5.290 4,872,227 5.1834 1.97%
2011-11-15 0 6.080 6.070 6.120 5.970 6.110 2,680,000 16,207,640 6.0476 5.073 5.064 5.106 4.981 5.098 3,212,194 5.0457 -0.33%
2011-11-14 0 6.100 6.040 6.100 6.000 6.200 4,300,244 25,973,762 6.0401 5.089 5.039 5.089 5.006 5.173 5,154,186 5.0394 2.35%
2011-11-11 0 5.960 5.950 5.960 5.830 6.250 10,865,880 64,576,172 5.9430 4.973 4.964 4.973 4.864 5.215 13,023,624 4.9584 1.71%
2011-11-10 0 5.860 5.860 5.880 5.690 6.020 7,324,600 42,827,918 5.8471 4.889 4.889 4.906 4.747 5.023 8,779,118 4.8784 -5.64%
2011-11-09 0 6.210 6.210 6.230 6.200 6.700 9,868,100 62,328,862 6.3162 5.181 5.181 5.198 5.173 5.590 11,827,705 5.2697 -4.46%
2011-11-08 0 6.500 6.490 6.500 6.470 6.950 4,520,000 29,912,860 6.6179 5.423 5.415 5.423 5.398 5.799 5,417,581 5.5214 -4.41%
2011-11-07 0 6.800 6.800 6.850 6.710 7.080 2,144,000 14,728,120 6.8695 5.673 5.673 5.715 5.598 5.907 2,569,755 5.7313 -1.88%
2011-11-04 0 6.930 6.900 6.950 6.840 7.200 4,332,900 30,346,730 7.0038 5.782 5.757 5.799 5.707 6.007 5,193,326 5.8434 0.14%
2011-11-03 0 6.920 6.840 6.920 6.610 7.200 3,464,000 24,077,980 6.9509 5.773 5.707 5.773 5.515 6.007 4,151,880 5.7993 0.29%
2011-11-02 0 6.900 6.900 6.940 6.590 6.940 2,179,280 14,672,405 6.7327 5.757 5.757 5.790 5.498 5.790 2,612,041 5.6172 -1.15%
2011-11-01 0 6.980 6.950 6.980 6.900 7.050 2,810,571 19,633,622 6.9856 5.824 5.799 5.824 5.757 5.882 3,368,694 5.8283 -2.10%
2011-10-31 0 7.130 7.130 7.200 6.860 7.200 3,906,000 27,524,540 7.0467 5.949 5.949 6.007 5.723 6.007 4,681,653 5.8792 1.86%
2011-10-28 0 7.000 6.990 7.000 6.910 7.230 5,398,000 37,924,566 7.0257 5.840 5.832 5.840 5.765 6.032 6,469,934 5.8617 -0.71%
2011-10-27 0 7.050 7.050 7.060 6.690 7.100 4,270,000 29,840,214 6.9883 5.882 5.882 5.890 5.582 5.924 5,117,936 5.8305 5.86%
2011-10-26 0 6.660 6.630 6.640 6.400 6.800 4,848,000 32,144,510 6.6305 5.557 5.532 5.540 5.340 5.673 5,810,715 5.5319 1.68%
2011-10-25 0 6.550 6.560 6.570 6.360 6.620 4,563,987 29,871,819 6.5451 5.465 5.473 5.481 5.306 5.523 5,470,303 5.4607 4.80%
2011-10-24 0 6.250 6.270 6.300 6.150 6.350 7,268,000 45,057,080 6.1994 5.215 5.231 5.256 5.131 5.298 8,711,278 5.1723 4.69%
2011-10-21 0 5.970 5.970 6.000 5.850 6.200 4,335,900 25,832,294 5.9578 4.981 4.981 5.006 4.881 5.173 5,196,922 4.9707 -1.97%
2011-10-20 0 6.090 6.120 6.160 6.060 6.420 1,969,895 12,228,471 6.2077 5.081 5.106 5.139 5.056 5.356 2,361,076 5.1792 -5.14%
2011-10-19 0 6.420 6.420 6.440 6.320 6.600 5,392,000 34,779,140 6.4501 5.356 5.356 5.373 5.273 5.507 6,462,742 5.3815 0.31%
2011-10-18 0 6.400 6.360 6.490 6.250 6.470 3,603,000 22,998,330 6.3831 5.340 5.306 5.415 5.215 5.398 4,318,483 5.3256 -3.47%
2011-10-17 0 6.630 6.630 6.640 6.500 6.710 4,260,000 28,077,196 6.5909 5.532 5.532 5.540 5.423 5.598 5,105,950 5.4989 3.11%
2011-10-14 0 6.430 6.410 6.430 6.410 6.640 3,419,600 22,230,148 6.5008 5.365 5.348 5.365 5.348 5.540 4,098,664 5.4238 -6.13%
2011-10-13 0 6.850 6.840 6.890 6.500 6.920 2,516,000 16,974,900 6.7468 5.715 5.707 5.748 5.423 5.773 3,015,627 5.6290 5.38%
2011-10-12 0 6.500 6.500 6.550 6.370 6.640 1,336,000 8,746,040 6.5464 5.423 5.423 5.465 5.315 5.540 1,601,303 5.4618 -1.37%
2011-10-11 0 6.590 6.580 6.590 6.330 6.600 3,454,100 22,583,537 6.5382 5.498 5.490 5.498 5.281 5.507 4,140,015 5.4549 7.68%
2011-10-10 0 6.120 6.100 6.200 6.000 6.250 1,965,000 11,970,600 6.0919 5.106 5.089 5.173 5.006 5.215 2,355,209 5.0826 -1.29%
2011-10-07 0 6.200 6.200 6.230 5.890 6.250 5,790,094 35,238,545 6.0860 5.173 5.173 5.198 4.914 5.215 6,939,890 5.0777 8.01%
2011-10-06 0 5.740 5.720 5.760 5.150 5.950 13,004,000 69,196,302 5.3212 4.789 4.772 4.806 4.297 4.964 15,586,332 4.4396 15.73%
2011-10-04 0 4.960 4.950 4.960 4.830 5.910 10,369,300 56,079,277 5.4082 4.138 4.130 4.138 4.030 4.931 12,428,434 4.5122 -6.94%
2011-10-03 0 5.330 5.300 5.380 5.150 6.190 13,391,000 73,974,920 5.5242 4.447 4.422 4.489 4.297 5.164 16,050,182 4.6090 -14.31%
2011-09-30 0 6.220 6.220 6.230 6.100 6.450 7,203,700 45,151,656 6.2678 5.189 5.189 5.198 5.089 5.381 8,634,209 5.2294 -0.96%
2011-09-28 0 6.280 6.270 6.300 6.230 6.690 2,796,200 17,694,048 6.3279 5.240 5.231 5.256 5.198 5.582 3,351,469 5.2795 -3.83%
2011-09-27 0 6.530 6.460 6.530 6.110 6.550 4,025,100 25,655,680 6.3739 5.448 5.390 5.448 5.098 5.465 4,824,404 5.3179 12.39%
2011-09-26 0 5.810 5.810 5.850 5.760 6.580 6,533,640 40,059,342 6.1312 4.847 4.847 4.881 4.806 5.490 7,831,089 5.1154 -10.89%
2011-09-23 0 6.520 6.520 6.530 6.400 7.000 4,617,000 30,246,400 6.5511 5.440 5.440 5.448 5.340 5.840 5,533,843 5.4657 -7.39%
2011-09-22 0 7.040 7.040 7.090 7.020 7.400 5,472,000 39,038,614 7.1342 5.874 5.874 5.915 5.857 6.174 6,558,629 5.9523 -4.22%
2011-09-21 0 7.350 7.390 7.410 7.170 7.440 7,662,000 55,771,480 7.2790 6.132 6.166 6.182 5.982 6.207 9,183,519 6.0730 0.55%
2011-09-20 0 7.310 7.310 7.360 7.300 7.560 6,026,000 44,561,640 7.3949 6.099 6.099 6.141 6.091 6.307 7,222,642 6.1697 -3.05%
2011-09-19 0 7.540 7.510 7.540 7.500 8.050 3,707,197 28,477,230 7.6816 6.291 6.266 6.291 6.257 6.716 4,443,371 6.4089 -4.56%
2011-09-16 0 7.900 7.980 7.990 7.500 7.980 2,566,000 19,795,940 7.7147 6.591 6.658 6.666 6.257 6.658 3,075,556 6.4365 4.08%
2011-09-15 0 7.590 7.590 7.600 7.440 7.710 2,506,401 19,013,145 7.5858 6.332 6.332 6.341 6.207 6.433 3,004,122 6.3290 1.61%
2011-09-14 0 7.550 7.470 7.550 7.330 7.690 2,582,000 19,260,046 7.4594 6.232 6.166 6.232 6.051 6.348 3,127,876 6.1575 2.03%
2011-09-12 0 7.400 7.400 7.460 7.310 7.750 3,424,000 25,415,368 7.4227 6.109 6.109 6.158 6.034 6.397 4,147,888 6.1273 -1.33%
2011-09-09 0 7.500 7.500 7.510 7.360 7.580 1,945,000 14,570,500 7.4913 6.191 6.191 6.199 6.076 6.257 2,356,204 6.1839 -0.13%
2011-09-08 0 7.510 7.510 7.530 7.500 7.790 2,564,000 19,425,756 7.5763 6.199 6.199 6.216 6.191 6.430 3,106,071 6.2541 -2.85%
2011-09-07 0 7.730 7.730 7.750 7.660 7.750 1,584,000 12,235,400 7.7244 6.381 6.381 6.397 6.323 6.397 1,918,883 6.3763 -0.39%
2011-09-06 0 7.760 7.760 7.770 7.600 7.790 1,486,888 11,478,233 7.7196 6.406 6.406 6.414 6.274 6.430 1,801,240 6.3724 -0.51%
2011-09-05 0 7.800 7.730 7.800 7.670 7.990 4,190,000 32,904,821 7.8532 6.439 6.381 6.439 6.331 6.596 5,075,833 6.4826 -2.38%
2011-09-02 0 7.990 7.940 7.990 7.890 8.090 1,378,000 10,958,880 7.9527 6.596 6.554 6.596 6.513 6.678 1,669,331 6.5648 -0.99%
2011-09-01 0 8.070 8.000 8.050 7.980 8.170 2,500,000 20,263,280 8.1053 6.662 6.604 6.645 6.587 6.744 3,028,540 6.6908 -0.37%
2011-08-31 0 8.100 8.090 8.100 8.000 8.150 4,956,000 39,885,196 8.0479 6.686 6.678 6.686 6.604 6.728 6,003,778 6.6433 0.50%
2011-08-30 0 8.060 8.040 8.080 8.010 8.200 2,428,000 19,666,160 8.0997 6.653 6.637 6.670 6.612 6.769 2,941,318 6.6862 -0.25%
2011-08-29 0 8.080 8.050 8.080 7.850 8.100 3,244,200 26,104,850 8.0466 6.670 6.645 6.670 6.480 6.686 3,930,076 6.6423 3.19%
2011-08-26 0 7.830 7.800 7.840 7.530 7.890 6,697,000 52,219,200 7.7974 6.464 6.439 6.472 6.216 6.513 8,112,853 6.4366 5.10%
2011-08-25 0 7.450 7.450 7.490 7.400 7.660 2,394,000 18,075,240 7.5502 6.150 6.150 6.183 6.109 6.323 2,900,130 6.2326 1.78%
2011-08-24 0 7.320 7.310 7.320 7.200 7.800 3,651,500 27,184,560 7.4448 6.043 6.034 6.043 5.943 6.439 4,423,486 6.1455 -4.81%
2011-08-23 0 7.690 7.660 7.700 7.460 7.700 3,506,700 26,580,216 7.5798 6.348 6.323 6.356 6.158 6.356 4,248,073 6.2570 3.22%
2011-08-22 0 7.450 7.450 7.460 7.150 7.940 3,475,300 25,911,150 7.4558 6.150 6.150 6.158 5.902 6.554 4,210,034 6.1546 -4.97%
2011-08-19 0 7.840 7.830 7.840 7.800 7.960 1,598,000 12,562,440 7.8614 6.472 6.464 6.472 6.439 6.571 1,935,843 6.4894 -3.21%
2011-08-18 0 8.100 8.070 8.100 8.030 8.390 3,079,000 25,217,840 8.1903 6.686 6.662 6.686 6.629 6.926 3,729,950 6.7609 0.12%
2011-08-17 0 8.090 8.090 8.100 7.720 8.150 3,240,000 26,041,980 8.0376 6.678 6.678 6.686 6.373 6.728 3,924,988 6.6349 2.66%
2011-08-16 0 7.880 7.870 7.880 7.750 7.880 1,106,400 8,663,562 7.8304 6.505 6.497 6.505 6.397 6.505 1,340,311 6.4638 1.81%
2011-08-15 0 7.740 7.720 7.730 7.700 7.890 1,856,510 14,462,142 7.7900 6.389 6.373 6.381 6.356 6.513 2,249,006 6.4305 0.65%
2011-08-12 0 7.690 7.690 7.740 7.650 7.930 1,450,000 11,237,400 7.7499 6.348 6.348 6.389 6.315 6.546 1,756,553 6.3974 -1.41%
2011-08-11 0 7.800 7.680 7.800 7.420 7.820 2,522,571 19,184,893 7.6053 6.439 6.340 6.439 6.125 6.455 3,055,883 6.2780 2.63%
2011-08-10 0 7.600 7.580 7.600 7.550 8.000 3,946,571 30,444,930 7.7143 6.274 6.257 6.274 6.232 6.604 4,780,939 6.3680 1.33%
2011-08-09 0 7.500 7.500 7.540 7.410 7.890 8,326,001 63,122,047 7.5813 6.191 6.191 6.224 6.117 6.513 10,086,251 6.2582 -6.60%
2011-08-08 0 8.030 8.040 8.050 7.650 8.040 4,895,500 38,239,516 7.8112 6.629 6.637 6.645 6.315 6.637 5,930,487 6.4480 0.25%
2011-08-05 0 8.010 8.000 8.010 7.750 8.200 10,732,000 85,656,840 7.9814 6.612 6.604 6.612 6.397 6.769 13,000,917 6.5885 -4.76%
2011-08-04 0 8.410 8.400 8.470 8.350 8.600 3,874,000 32,658,280 8.4301 6.942 6.934 6.992 6.893 7.099 4,693,026 6.9589 -1.18%
2011-08-03 0 8.510 8.540 8.550 8.330 8.560 2,808,000 23,820,200 8.4830 7.025 7.050 7.058 6.876 7.066 3,401,656 7.0025 -2.41%
2011-08-02 0 8.720 8.680 8.700 8.600 8.800 2,162,000 18,799,680 8.6955 7.198 7.165 7.182 7.099 7.264 2,619,081 7.1780 -0.91%
2011-08-01 0 8.800 8.780 8.800 8.660 8.840 2,196,500 19,266,205 8.7713 7.264 7.248 7.264 7.149 7.297 2,660,875 7.2406 1.85%
2011-07-29 0 8.640 8.640 8.670 8.540 8.860 10,912,000 94,621,280 8.6713 7.132 7.132 7.157 7.050 7.314 13,218,972 7.1580 0.23%
2011-07-28 0 8.620 8.600 8.620 8.420 8.640 4,441,000 38,017,110 8.5605 7.116 7.099 7.116 6.951 7.132 5,379,899 7.0665 1.06%
2011-07-27 0 8.530 8.520 8.530 8.200 8.600 9,010,000 76,575,630 8.4990 7.041 7.033 7.041 6.769 7.099 10,914,858 7.0157 4.02%
2011-07-26 0 8.200 8.200 8.250 8.060 8.260 819,000 6,737,100 8.2260 6.769 6.769 6.810 6.653 6.818 992,150 6.7904 0.61%
2011-07-25 0 8.150 8.150 8.190 8.150 8.320 1,656,000 13,633,504 8.2328 6.728 6.728 6.761 6.728 6.868 2,006,105 6.7960 -2.16%
2011-07-22 0 8.330 8.310 8.330 8.030 8.360 9,152,000 75,178,810 8.2145 6.876 6.860 6.876 6.629 6.901 11,086,879 6.7809 3.87%
2011-07-21 0 8.020 7.990 8.030 7.900 8.080 11,944,000 95,500,102 7.9957 6.620 6.596 6.629 6.521 6.670 14,469,153 6.6003 -0.37%
2011-07-20 0 8.050 8.030 8.040 7.890 8.090 2,130,000 17,031,354 7.9959 6.645 6.629 6.637 6.513 6.678 2,580,316 6.6005 0.25%
2011-07-19 0 8.030 7.990 8.030 7.810 8.030 1,520,000 11,974,980 7.8783 6.629 6.596 6.629 6.447 6.629 1,841,352 6.5034 1.01%
2011-07-18 0 7.950 7.950 7.960 7.900 8.030 1,260,000 10,015,500 7.9488 6.563 6.563 6.571 6.521 6.629 1,526,384 6.5616 -0.75%
2011-07-15 0 8.010 8.000 8.040 7.850 8.210 4,272,000 33,623,134 7.8706 6.612 6.604 6.637 6.480 6.777 5,175,169 6.4970 0.38%
2011-07-14 0 7.980 7.980 7.990 7.480 7.990 9,166,000 70,198,410 7.6586 6.587 6.587 6.596 6.175 6.596 11,103,839 6.3220 6.68%
2011-07-13 0 7.480 7.480 7.490 7.450 7.590 3,474,000 26,121,660 7.5192 6.175 6.175 6.183 6.150 6.265 4,208,459 6.2069 -0.27%
2011-07-12 0 7.500 7.480 7.500 7.460 7.760 5,638,007 43,080,056 7.6410 6.191 6.175 6.191 6.158 6.406 6,829,972 6.3075 -3.60%
2011-07-11 0 7.780 7.770 7.800 7.780 8.010 6,184,000 49,225,320 7.9601 6.422 6.414 6.439 6.422 6.612 7,491,397 6.5709 -3.11%
2011-07-08 0 8.030 8.020 8.070 7.980 8.280 8,350,000 67,038,260 8.0285 6.629 6.620 6.662 6.587 6.835 10,115,324 6.6274 -1.35%
2011-07-07 0 8.140 8.120 8.180 7.940 8.260 3,894,000 31,429,114 8.0712 6.719 6.703 6.752 6.554 6.818 4,717,254 6.6626 1.62%
2011-07-06 0 8.010 8.000 8.040 7.950 8.160 2,958,000 23,685,390 8.0072 6.612 6.604 6.637 6.563 6.736 3,583,369 6.6098 -2.20%
2011-07-05 0 8.190 8.160 8.200 8.020 8.200 4,762,000 38,721,290 8.1313 6.761 6.736 6.769 6.620 6.769 5,768,763 6.7122 2.12%
2011-07-04 0 8.020 8.010 8.020 7.830 8.100 8,049,000 64,323,006 7.9914 6.620 6.612 6.620 6.464 6.686 9,750,687 6.5968 2.43%
2011-06-30 0 7.830 7.830 7.850 7.550 7.990 14,296,000 111,648,554 7.8098 6.464 6.464 6.480 6.232 6.596 17,318,403 6.4468 4.96%
2011-06-29 0 7.460 7.460 7.500 7.290 7.610 3,268,000 24,491,060 7.4942 6.158 6.158 6.191 6.018 6.282 3,958,908 6.1863 -0.40%
2011-06-28 0 7.490 7.480 7.500 7.250 7.500 2,273,000 16,877,330 7.4251 6.183 6.175 6.191 5.985 6.191 2,753,549 6.1293 3.17%
2011-06-27 0 7.260 7.250 7.300 7.250 7.500 2,051,860 15,034,768 7.3274 5.993 5.985 6.026 5.985 6.191 2,485,656 6.0486 -2.68%
2011-06-24 0 7.460 7.440 7.460 7.300 7.520 2,476,000 18,386,380 7.4258 6.158 6.142 6.158 6.026 6.208 2,999,466 6.1299 0.81%
2011-06-23 0 7.400 7.380 7.400 7.300 7.430 374,000 2,764,200 7.3909 6.109 6.092 6.109 6.026 6.133 453,070 6.1010 -1.73%
2011-06-22 0 7.530 7.510 7.550 7.280 7.550 7,214,000 53,448,530 7.4090 6.216 6.199 6.232 6.009 6.232 8,739,155 6.1160 3.58%
2011-06-21 0 7.270 7.270 7.290 7.200 7.450 3,464,000 25,226,280 7.2824 6.001 6.001 6.018 5.943 6.150 4,196,345 6.0115 -0.14%
2011-06-20 0 7.280 7.330 7.340 7.070 7.490 5,386,000 38,746,900 7.1940 6.009 6.051 6.059 5.836 6.183 6,524,687 5.9385 2.82%
2011-06-17 0 7.080 7.030 7.220 7.000 7.300 5,644,200 40,671,342 7.2059 5.844 5.803 5.960 5.778 6.026 6,837,474 5.9483 -2.75%
2011-06-16 0 7.280 7.260 7.280 7.160 7.520 4,528,013 32,923,713 7.2711 6.009 5.993 6.009 5.910 6.208 5,485,307 6.0022 -4.71%
2011-06-15 0 7.640 7.640 7.650 7.430 7.660 2,536,000 19,245,080 7.5888 6.307 6.307 6.315 6.133 6.323 3,072,151 6.2644 3.24%
2011-06-14 0 7.400 7.400 7.450 7.330 7.470 2,638,000 19,444,028 7.3707 6.109 6.109 6.150 6.051 6.166 3,195,715 6.0844 0.54%
2011-06-13 0 7.360 7.360 7.390 7.220 7.420 2,682,000 19,706,422 7.3477 6.076 6.076 6.100 5.960 6.125 3,249,018 6.0653 -0.41%
2011-06-10 0 7.390 7.390 7.400 7.340 7.450 2,052,000 15,092,989 7.3553 6.100 6.100 6.109 6.059 6.150 2,485,826 6.0716 1.09%
2011-06-09 0 7.310 7.290 7.300 7.280 7.400 5,210,007 38,253,158 7.3422 6.034 6.018 6.026 6.009 6.109 6,311,486 6.0609 -0.68%
2011-06-08 0 7.360 7.410 7.420 7.360 7.520 3,873,500 28,943,676 7.4722 6.076 6.117 6.125 6.076 6.208 4,692,420 6.1682 -2.00%
2011-06-07 0 7.510 7.500 7.530 7.350 7.700 5,209,100 38,904,606 7.4686 6.199 6.191 6.216 6.067 6.356 6,310,387 6.1652 -2.97%
2011-06-03 0 7.740 7.700 7.760 7.670 7.820 6,654,100 51,630,062 7.7591 6.389 6.356 6.406 6.331 6.455 8,060,883 6.4050 0.39%
2011-06-02 0 7.710 7.710 7.720 7.580 7.920 5,280,000 40,811,227 7.7294 6.364 6.364 6.373 6.257 6.538 6,396,277 6.3805 -1.28%
2011-06-01 0 7.810 7.790 7.800 7.720 7.970 5,713,972 44,922,632 7.8619 6.447 6.430 6.439 6.373 6.579 6,921,997 6.4898 1.56%
2011-05-31 0 7.690 7.710 7.730 7.570 7.750 4,996,500 38,480,947 7.7016 6.348 6.364 6.381 6.249 6.397 6,052,840 6.3575 1.59%
2011-05-30 0 7.570 7.550 7.560 7.320 7.610 3,990,000 30,066,440 7.5354 6.249 6.232 6.241 6.043 6.282 4,833,550 6.2204 3.42%
2011-05-27 0 7.320 7.320 7.340 7.260 7.700 8,018,000 59,191,180 7.3823 6.043 6.043 6.059 5.993 6.356 9,713,134 6.0939 -4.19%
2011-05-26 0 7.640 7.640 7.670 7.600 7.810 2,388,000 18,433,460 7.7192 6.307 6.307 6.331 6.274 6.447 2,892,861 6.3721 0.39%
2011-05-25 0 7.710 7.710 7.760 7.680 7.960 3,478,000 27,051,790 7.7780 6.282 6.282 6.323 6.257 6.486 4,268,670 6.3373 -3.50%
2011-05-24 0 7.990 7.990 8.000 7.840 8.010 3,896,000 31,012,900 7.9602 6.510 6.510 6.518 6.388 6.526 4,781,696 6.4858 0.00%
2011-05-23 0 7.990 7.960 8.000 7.880 8.000 2,626,000 20,916,560 7.9652 6.510 6.486 6.518 6.420 6.518 3,222,981 6.4898 1.14%
2011-05-20 0 7.900 7.900 7.940 7.860 8.330 7,726,000 62,598,615 8.1023 6.437 6.437 6.469 6.404 6.787 9,482,388 6.6016 -5.05%
2011-05-19 0 8.320 8.320 8.340 8.260 8.580 3,698,000 31,111,124 8.4130 6.779 6.779 6.795 6.730 6.991 4,538,684 6.8547 -1.30%
2011-05-18 0 8.430 8.400 8.430 8.050 8.480 6,614,000 54,564,640 8.2499 6.869 6.844 6.869 6.559 6.909 8,117,592 6.7218 4.59%
2011-05-17 0 8.060 8.060 8.070 7.950 8.150 1,062,000 8,517,480 8.0202 6.567 6.567 6.575 6.477 6.640 1,303,430 6.5347 0.75%
2011-05-16 0 8.000 8.000 8.010 7.830 8.240 2,102,400 16,869,898 8.0241 6.518 6.518 6.526 6.380 6.714 2,580,349 6.5378 -0.99%
2011-05-13 0 8.080 8.060 8.090 7.800 8.100 4,372,500 34,971,358 7.9980 6.583 6.567 6.592 6.355 6.600 5,366,521 6.5166 1.76%
2011-05-12 0 7.940 7.940 7.980 7.920 8.130 1,384,000 11,068,680 7.9976 6.469 6.469 6.502 6.453 6.624 1,698,631 6.5162 -2.34%
2011-05-11 0 8.130 8.100 8.110 8.040 8.250 3,527,376 28,655,182 8.1237 6.624 6.600 6.608 6.551 6.722 4,329,271 6.6189 -1.09%
2011-05-09 0 8.220 8.230 8.240 8.120 8.250 2,286,612 18,797,141 8.2205 6.697 6.706 6.714 6.616 6.722 2,806,438 6.6979 0.86%
2011-05-06 0 8.150 8.110 8.130 8.100 8.200 1,306,000 10,632,820 8.1415 6.640 6.608 6.624 6.600 6.681 1,602,899 6.6335 0.25%
2011-05-05 0 8.130 8.130 8.140 8.050 8.200 1,890,000 15,379,700 8.1374 6.624 6.624 6.632 6.559 6.681 2,319,663 6.6301 1.12%
2011-05-04 0 8.040 8.020 8.040 7.990 8.140 3,028,000 24,354,720 8.0432 6.551 6.534 6.551 6.510 6.632 3,716,370 6.5534 -3.13%
2011-05-03 0 8.300 8.300 8.310 8.230 8.500 5,226,000 43,634,980 8.3496 6.763 6.763 6.771 6.706 6.926 6,414,051 6.8030 -1.19%
2011-04-29 0 8.400 8.360 8.400 8.210 8.530 6,680,400 56,008,414 8.3840 6.844 6.812 6.844 6.689 6.950 8,199,087 6.8311 0.00%
2011-04-28 0 8.400 8.360 8.400 8.220 8.600 11,329,176 95,627,613 8.4408 6.844 6.812 6.844 6.697 7.007 13,904,691 6.8774 -2.55%
2011-04-27 0 8.620 8.590 8.620 8.550 8.650 4,834,630 41,559,769 8.5963 7.023 6.999 7.023 6.966 7.048 5,933,709 7.0040 0.70%
2011-04-26 0 8.560 8.540 8.580 8.390 8.600 9,776,000 83,368,650 8.5279 6.974 6.958 6.991 6.836 7.007 11,998,425 6.9483 0.82%
2011-04-21 0 8.490 8.480 8.500 8.200 8.500 11,873,887 99,556,285 8.3845 6.917 6.909 6.926 6.681 6.926 14,573,234 6.8314 4.69%
2011-04-20 0 8.110 8.090 8.120 8.030 8.200 11,128,000 90,184,584 8.1043 6.608 6.592 6.616 6.543 6.681 13,657,781 6.6032 0.75%
2011-04-19 0 8.050 8.020 8.050 7.830 8.130 5,206,000 41,564,380 7.9839 6.559 6.534 6.559 6.380 6.624 6,389,505 6.5051 -1.23%
2011-04-18 0 8.150 8.150 8.160 8.100 8.240 7,249,900 59,063,110 8.1467 6.640 6.640 6.649 6.600 6.714 8,898,054 6.6378 -0.24%
2011-04-15 0 8.170 8.170 8.180 8.030 8.240 12,500,000 102,101,450 8.1681 6.657 6.657 6.665 6.543 6.714 15,341,684 6.6552 0.99%
2011-04-14 0 8.090 8.080 8.090 7.730 8.120 23,514,000 187,708,994 7.9829 6.592 6.583 6.592 6.298 6.616 28,859,549 6.5042 4.52%
2011-04-13 0 7.740 7.740 7.750 7.610 7.760 8,059,450 62,258,854 7.7250 6.306 6.306 6.314 6.200 6.323 9,891,643 6.2941 1.18%
2011-04-12 0 7.650 7.650 7.670 7.630 7.740 7,282,000 56,053,096 7.6975 6.233 6.233 6.249 6.217 6.306 8,937,452 6.2717 -0.78%
2011-04-11 0 7.710 7.730 7.740 7.500 7.770 11,790,000 90,942,240 7.7135 6.282 6.298 6.306 6.111 6.331 14,470,277 6.2848 2.12%
2011-04-08 0 7.550 7.540 7.550 7.100 7.600 13,141,000 98,330,360 7.4827 6.152 6.143 6.152 5.785 6.192 16,128,406 6.0967 4.86%
2011-04-07 0 7.200 7.180 7.200 7.060 7.270 9,784,000 69,859,150 7.1401 5.866 5.850 5.866 5.752 5.923 12,008,243 5.8176 -0.28%
2011-04-06 0 7.220 7.220 7.230 7.210 7.410 8,788,750 64,089,222 7.2922 5.883 5.883 5.891 5.875 6.037 10,786,738 5.9415 -2.43%
2011-04-04 0 7.400 7.380 7.400 7.340 7.470 6,164,000 45,675,579 7.4101 6.029 6.013 6.029 5.980 6.086 7,565,291 6.0375 1.37%
2011-04-01 0 7.300 7.290 7.300 7.270 7.360 5,004,500 36,590,745 7.3116 5.948 5.940 5.948 5.923 5.997 6,142,197 5.9573 0.97%
2011-03-31 0 7.230 7.230 7.240 7.220 7.500 7,576,000 55,382,590 7.3103 5.891 5.891 5.899 5.883 6.111 9,298,288 5.9562 -1.50%
2011-03-30 0 7.340 7.340 7.360 7.310 7.440 3,936,200 29,054,694 7.3814 5.980 5.980 5.997 5.956 6.062 4,831,035 6.0142 -0.41%
2011-03-29 0 7.370 7.350 7.380 7.220 7.450 8,114,000 59,459,414 7.3280 6.005 5.989 6.013 5.883 6.070 9,958,594 5.9707 0.55%
2011-03-28 0 7.330 7.280 7.330 7.220 7.610 10,652,000 78,126,782 7.3345 5.972 5.932 5.972 5.883 6.200 13,073,570 5.9759 -3.30%
2011-03-25 0 7.580 7.570 7.580 7.440 7.950 12,588,000 97,317,606 7.7310 6.176 6.168 6.176 6.062 6.477 15,449,690 6.2990 -1.69%
2011-03-24 0 7.710 7.720 7.730 7.690 7.900 9,996,000 78,022,060 7.8053 6.282 6.290 6.298 6.266 6.437 12,268,438 6.3596 0.39%
2011-03-23 0 7.680 7.680 7.720 7.620 7.790 1,372,700 10,594,586 7.7181 6.257 6.257 6.290 6.209 6.347 1,684,762 6.2885 -0.52%
2011-03-22 0 7.720 7.660 7.730 7.560 7.800 6,998,000 53,643,980 7.6656 6.290 6.241 6.298 6.160 6.355 8,588,889 6.2457 -0.77%
2011-03-21 0 7.780 7.780 7.790 7.680 7.820 7,602,000 58,973,586 7.7576 6.339 6.339 6.347 6.257 6.372 9,330,199 6.3207 1.43%
2011-03-18 0 7.670 7.620 7.680 7.390 7.680 7,559,000 57,289,810 7.5790 6.249 6.209 6.257 6.021 6.257 9,277,423 6.1752 5.94%
2011-03-17 0 7.240 7.240 7.250 7.210 7.400 3,432,000 25,003,090 7.2853 5.899 5.899 5.907 5.875 6.029 4,212,213 5.9359 -3.34%
2011-03-16 0 7.490 7.460 7.490 7.420 7.620 2,702,700 20,169,506 7.4627 6.103 6.078 6.103 6.046 6.209 3,317,118 6.0804 -0.53%
2011-03-15 0 7.530 7.500 7.530 7.250 7.640 5,616,000 41,547,960 7.3981 6.135 6.111 6.135 5.907 6.225 6,892,712 6.0278 -1.70%
2011-03-14 0 7.660 7.650 7.670 7.210 7.680 5,750,000 43,111,640 7.4977 6.241 6.233 6.249 5.875 6.257 7,057,175 6.1089 2.68%
2011-03-11 0 7.460 7.440 7.460 7.360 7.550 2,926,000 21,780,800 7.4439 6.078 6.062 6.078 5.997 6.152 3,591,181 6.0651 -1.58%
2011-03-10 0 7.580 7.570 7.580 7.510 7.600 782,000 5,915,280 7.5643 6.176 6.168 6.176 6.119 6.192 959,776 6.1632 0.66%
2011-03-09 0 7.530 7.530 7.560 7.500 7.600 2,452,000 18,456,760 7.5272 6.135 6.135 6.160 6.111 6.192 3,009,425 6.1330 -0.40%
2011-03-08 0 7.560 7.550 7.580 7.530 7.680 8,229,000 62,493,190 7.5943 6.160 6.152 6.176 6.135 6.257 10,099,738 6.1876 -0.26%
2011-03-07 0 7.580 7.550 7.600 7.360 7.640 10,471,500 79,109,690 7.5548 6.176 6.152 6.192 5.997 6.225 12,852,036 6.1554 2.71%
2011-03-04 0 7.380 7.360 7.380 7.230 7.400 5,328,000 39,136,140 7.3454 6.013 5.997 6.013 5.891 6.029 6,539,240 5.9848 2.64%
2011-03-03 0 7.190 7.140 7.190 7.060 7.210 2,488,000 17,804,240 7.1560 5.858 5.817 5.858 5.752 5.875 3,053,609 5.8306 1.70%
2011-03-02 0 7.070 7.070 7.100 7.050 7.140 1,348,000 9,594,235 7.1174 5.760 5.760 5.785 5.744 5.817 1,654,447 5.7991 -1.67%
2011-03-01 0 7.190 7.180 7.190 6.980 7.260 6,584,419 47,134,950 7.1586 5.858 5.850 5.858 5.687 5.915 8,081,286 5.8326 3.30%
2011-02-28 0 6.960 6.970 7.000 6.920 7.000 1,656,000 11,554,420 6.9773 5.671 5.679 5.703 5.638 5.703 2,032,466 5.6849 -0.43%
2011-02-25 0 6.990 6.970 6.990 6.900 7.000 822,000 5,733,200 6.9747 5.695 5.679 5.695 5.622 5.703 1,008,869 5.6828 0.29%
2011-02-24 0 6.970 6.890 6.980 6.800 7.020 2,192,000 15,113,300 6.8948 5.679 5.614 5.687 5.540 5.720 2,690,318 5.6177 -1.55%
2011-02-23 0 7.080 7.050 7.100 6.810 7.180 1,024,000 7,213,340 7.0443 5.769 5.744 5.785 5.549 5.850 1,256,791 5.7395 1.14%
2011-02-22 0 7.000 7.000 7.050 6.980 7.200 2,048,000 14,429,520 7.0457 5.703 5.703 5.744 5.687 5.866 2,513,582 5.7406 -2.91%
2011-02-21 0 7.210 7.220 7.240 7.200 7.280 3,604,000 26,143,760 7.2541 5.875 5.883 5.899 5.866 5.932 4,423,314 5.9104 -0.14%
2011-02-18 0 7.220 7.210 7.230 7.080 7.250 4,074,000 29,230,720 7.1749 5.883 5.875 5.891 5.769 5.907 5,000,162 5.8460 2.41%
2011-02-17 0 7.050 7.030 7.050 6.930 7.050 1,470,000 10,281,480 6.9942 5.744 5.728 5.744 5.646 5.744 1,804,182 5.6987 2.17%
2011-02-16 0 6.900 6.900 6.910 6.800 6.920 796,000 5,476,000 6.8794 5.622 5.622 5.630 5.540 5.638 976,958 5.6052 1.17%
2011-02-15 0 6.820 6.810 6.820 6.760 7.090 2,178,000 15,065,420 6.9171 5.557 5.549 5.557 5.508 5.777 2,673,135 5.6359 -0.44%
2011-02-14 0 6.850 6.850 6.870 6.750 6.940 2,229,000 15,243,000 6.8385 5.581 5.581 5.597 5.500 5.655 2,735,729 5.5718 0.59%
2011-02-11 0 6.810 6.800 6.820 6.650 6.850 4,405,500 29,678,700 6.7367 5.549 5.540 5.557 5.418 5.581 5,407,023 5.4889 0.74%
2011-02-10 0 6.760 6.720 6.780 6.550 6.990 6,413,500 43,207,049 6.7369 5.508 5.475 5.524 5.337 5.695 7,871,511 5.4890 -3.29%
2011-02-09 0 6.990 7.000 7.010 6.960 7.160 1,762,000 12,400,000 7.0375 5.695 5.703 5.712 5.671 5.834 2,162,564 5.7339 -1.55%
2011-02-08 0 7.100 7.060 7.100 7.060 7.150 1,332,000 9,461,368 7.1031 5.785 5.752 5.785 5.752 5.826 1,634,810 5.7874 0.85%
2011-02-07 0 7.040 7.030 7.040 7.040 7.240 1,954,000 13,873,900 7.1003 5.736 5.728 5.736 5.736 5.899 2,398,212 5.7851 -0.71%
2011-02-02 0 7.090 7.070 7.100 6.980 7.140 2,756,142 19,444,594 7.0550 5.777 5.760 5.785 5.687 5.817 3,382,709 5.7482 1.29%
2011-02-01 0 7.000 6.970 7.000 6.940 7.130 4,118,000 28,854,690 7.0070 5.703 5.679 5.703 5.655 5.809 5,054,164 5.7091 -0.85%
2011-01-31 0 7.060 7.050 7.070 7.050 7.140 4,360,858 30,831,500 7.0701 5.752 5.744 5.760 5.744 5.817 5,352,233 5.7605 -1.53%
2011-01-28 0 7.170 7.170 7.200 7.140 7.200 996,116 7,145,880 7.1737 5.842 5.842 5.866 5.817 5.866 1,222,568 5.8450 -0.42%
2011-01-27 0 7.200 7.190 7.200 7.180 7.270 2,836,000 20,426,320 7.2025 5.866 5.858 5.866 5.850 5.923 3,480,721 5.8684 0.98%
2011-01-26 0 7.130 7.120 7.140 7.060 7.220 4,111,000 29,427,580 7.1583 5.809 5.801 5.817 5.752 5.883 5,045,573 5.8324 -0.28%
2011-01-25 0 7.150 7.180 7.190 7.110 7.320 4,504,000 32,449,540 7.2046 5.826 5.850 5.858 5.793 5.964 5,527,916 5.8701 -0.69%
2011-01-24 0 7.200 7.160 7.200 7.020 7.350 7,737,500 55,320,425 7.1497 5.866 5.834 5.866 5.720 5.989 9,496,503 5.8253 -1.91%
2011-01-21 0 7.340 7.330 7.350 7.340 7.470 4,228,000 31,259,870 7.3935 5.980 5.972 5.989 5.980 6.086 5,189,171 6.0241 -1.34%
2011-01-20 0 7.440 7.440 7.460 7.430 7.520 2,008,000 14,978,620 7.4595 6.062 6.062 6.078 6.054 6.127 2,464,488 6.0778 -1.06%
2011-01-19 0 7.520 7.520 7.530 7.420 7.640 3,949,200 29,612,460 7.4983 6.127 6.127 6.135 6.046 6.225 4,846,990 6.1095 -1.05%
2011-01-18 0 7.600 7.590 7.600 7.400 7.650 8,210,000 62,337,680 7.5929 6.192 6.184 6.192 6.029 6.233 10,076,418 6.1865 2.84%
2011-01-17 0 7.390 7.400 7.450 7.390 7.580 3,212,000 23,941,660 7.4538 6.021 6.029 6.070 6.021 6.176 3,942,199 6.0732 -1.47%
2011-01-14 0 7.500 7.480 7.490 7.320 7.550 9,010,000 67,392,306 7.4797 6.111 6.095 6.103 5.964 6.152 11,058,286 6.0943 2.32%
2011-01-13 0 7.330 7.330 7.370 7.310 7.620 10,391,000 77,487,630 7.4572 5.972 5.972 6.005 5.956 6.209 12,753,235 6.0759 -2.79%
2011-01-12 0 7.540 7.510 7.550 7.490 7.600 11,668,891 88,092,790 7.5494 6.143 6.119 6.152 6.103 6.192 14,321,635 6.1510 -0.13%
2011-01-11 0 7.550 7.540 7.550 7.490 7.620 129,864,000 975,856,620 7.5145 6.152 6.143 6.152 6.103 6.209 159,386,600 6.1226 -5.03%
2011-01-10 0 7.950 7.940 7.950 7.940 8.040 3,902,000 31,148,100 7.9826 6.477 6.469 6.477 6.469 6.551 4,789,060 6.5040 0.25%
2011-01-07 0 7.930 7.920 7.950 7.910 8.070 1,330,000 10,635,160 7.9964 6.461 6.453 6.477 6.445 6.575 1,632,355 6.5152 -0.63%
2011-01-06 0 7.980 7.960 7.980 7.920 8.150 4,463,000 35,632,650 7.9840 6.502 6.486 6.502 6.453 6.640 5,477,595 6.5052 -2.21%
2011-01-05 0 8.160 8.160 8.190 8.100 8.410 3,676,000 30,492,460 8.2950 6.649 6.649 6.673 6.600 6.852 4,511,683 6.7586 -2.51%
2011-01-04 0 8.370 8.340 8.390 8.230 8.450 2,370,000 19,813,532 8.3601 6.820 6.795 6.836 6.706 6.885 2,908,783 6.8116 1.95%
2011-01-03 0 8.210 8.200 8.230 8.180 8.250 722,000 5,933,820 8.2186 6.689 6.681 6.706 6.665 6.722 886,136 6.6963 0.24%
2010-12-31 0 8.190 8.180 8.200 8.020 8.230 602,000 4,903,120 8.1447 6.673 6.665 6.681 6.534 6.706 738,856 6.6361 2.12%
2010-12-30 0 8.020 8.020 8.030 7.880 8.070 1,032,000 8,206,260 7.9518 6.534 6.534 6.543 6.420 6.575 1,266,609 6.4789 0.25%
2010-12-29 0 8.000 7.990 8.040 7.900 8.160 2,471,580 19,920,840 8.0600 6.518 6.510 6.551 6.437 6.649 3,033,456 6.5670 -1.11%
2010-12-28 0 8.090 8.070 8.100 8.060 8.360 1,582,000 12,848,460 8.1217 6.592 6.575 6.600 6.567 6.812 1,941,644 6.6173 -3.46%
2010-12-24 0 8.380 8.330 8.400 8.270 8.440 1,178,000 9,847,160 8.3592 6.828 6.787 6.844 6.738 6.877 1,445,800 6.8109 1.45%
2010-12-23 0 8.260 8.250 8.270 8.230 8.530 4,835,000 40,494,370 8.3753 6.730 6.722 6.738 6.706 6.950 5,934,164 6.8239 3.38%
2010-12-22 0 7.990 8.000 8.010 7.720 8.050 3,710,000 29,576,000 7.9720 6.510 6.518 6.526 6.290 6.559 4,553,412 6.4953 3.50%
2010-12-21 0 7.720 7.720 7.740 7.700 7.900 4,206,000 32,769,040 7.7910 6.290 6.290 6.306 6.274 6.437 5,162,170 6.3479 -2.15%
2010-12-20 0 7.890 7.870 7.890 7.740 8.400 3,630,000 28,965,540 7.9795 6.429 6.412 6.429 6.306 6.844 4,455,225 6.5015 -4.71%
2010-12-17 0 8.280 8.250 8.260 8.250 8.470 2,996,000 24,875,418 8.3029 6.746 6.722 6.730 6.722 6.901 3,677,095 6.7650 0.00%
2010-12-16 0 8.280 8.270 8.280 8.260 8.530 1,942,000 16,344,600 8.4164 6.746 6.738 6.746 6.730 6.950 2,383,484 6.8574 -1.55%
2010-12-15 0 8.410 8.440 8.500 8.370 8.730 1,648,248 14,067,578 8.5349 6.852 6.877 6.926 6.820 7.113 2,022,952 6.9540 -3.22%
2010-12-14 0 8.690 8.690 8.720 8.680 8.870 5,310,000 46,612,780 8.7783 7.080 7.080 7.105 7.072 7.227 6,517,148 7.1523 -0.23%
2010-12-13 0 8.710 8.680 8.710 8.480 8.730 7,714,000 66,528,280 8.6244 7.097 7.072 7.097 6.909 7.113 9,467,660 7.0269 3.69%
2010-12-10 0 8.400 8.380 8.400 8.300 8.500 1,738,000 14,556,840 8.3756 6.844 6.828 6.844 6.763 6.926 2,133,108 6.8242 0.00%
2010-12-09 0 8.400 8.390 8.420 8.380 8.600 730,000 6,153,820 8.4299 6.844 6.836 6.860 6.828 7.007 895,954 6.8685 -1.75%
2010-12-08 0 8.550 8.490 8.550 8.350 8.780 4,054,000 34,131,120 8.4191 6.966 6.917 6.966 6.803 7.154 4,975,615 6.8597 -1.72%
2010-12-07 0 8.700 8.650 8.700 8.590 8.800 3,266,000 28,392,098 8.6932 7.089 7.048 7.089 6.999 7.170 4,008,475 7.0830 -0.46%
2010-12-06 0 8.740 8.730 8.770 8.690 8.940 3,412,000 29,760,420 8.7223 7.121 7.113 7.146 7.080 7.284 4,187,666 7.1067 1.75%
2010-12-03 0 8.590 8.470 8.610 8.370 8.880 5,006,000 43,031,980 8.5961 6.999 6.901 7.015 6.820 7.235 6,144,038 7.0039 -2.28%
2010-12-02 0 8.790 8.780 8.790 8.300 8.810 8,716,000 74,585,880 8.5574 7.162 7.154 7.162 6.763 7.178 10,697,450 6.9723 6.55%
2010-12-01 0 8.250 8.230 8.250 7.810 8.450 8,491,500 69,386,661 8.1713 6.722 6.706 6.722 6.363 6.885 10,421,913 6.6578 5.10%
2010-11-30 0 7.850 7.860 7.870 7.740 7.930 4,034,000 31,622,180 7.8389 6.396 6.404 6.412 6.306 6.461 4,951,068 6.3869 1.95%
2010-11-29 0 7.700 7.700 7.720 7.660 7.920 3,332,000 25,669,800 7.7040 6.274 6.274 6.290 6.241 6.453 4,089,479 6.2770 -3.27%
2010-11-26 0 7.960 7.920 7.970 7.930 8.050 1,327,000 10,587,850 7.9788 6.486 6.453 6.494 6.461 6.559 1,628,673 6.5009 -0.62%
2010-11-25 0 8.010 7.990 8.000 7.900 8.090 3,542,000 28,365,816 8.0084 6.526 6.510 6.518 6.437 6.592 4,347,220 6.5250 1.14%
2010-11-24 0 7.920 7.900 7.920 7.540 7.940 2,594,000 20,257,160 7.8092 6.453 6.437 6.453 6.143 6.469 3,183,706 6.3628 5.46%
2010-11-23 0 7.510 7.510 7.580 7.500 7.630 2,440,000 18,432,000 7.5541 6.119 6.119 6.176 6.111 6.217 2,994,697 6.1549 -1.31%
2010-11-22 0 7.610 7.610 7.640 7.600 7.790 3,148,154 24,116,038 7.6604 6.200 6.200 6.225 6.192 6.347 3,863,839 6.2415 -1.93%
2010-11-19 0 7.760 7.780 7.810 7.700 8.000 3,246,000 25,310,272 7.7974 6.323 6.339 6.363 6.274 6.518 3,983,929 6.3531 -1.65%
2010-11-18 0 7.890 7.890 7.900 7.610 7.920 1,768,000 13,817,320 7.8152 6.429 6.429 6.437 6.200 6.453 2,169,928 6.3676 3.14%
2010-11-17 0 7.650 7.600 7.660 7.550 7.760 1,750,000 13,321,640 7.6124 6.233 6.192 6.241 6.152 6.323 2,147,836 6.2024 -1.42%
2010-11-16 0 7.760 7.770 7.780 7.720 8.000 1,690,000 13,275,320 7.8552 6.323 6.331 6.339 6.290 6.518 2,074,196 6.4002 -2.51%
2010-11-15 0 7.960 7.960 8.000 7.960 8.120 1,315,240 10,539,098 8.0131 6.486 6.486 6.518 6.486 6.616 1,614,240 6.5288 -0.62%
2010-11-12 0 8.010 8.010 8.020 7.850 8.080 2,382,000 19,014,160 7.9824 6.526 6.526 6.534 6.396 6.583 2,923,511 6.5039 -0.74%
2010-11-11 0 8.070 8.070 8.080 8.050 8.150 1,890,000 15,268,560 8.0786 6.575 6.575 6.583 6.559 6.640 2,319,663 6.5822 0.12%
2010-11-10 0 8.060 8.040 8.060 8.010 8.170 1,882,620 15,178,350 8.0624 6.567 6.551 6.567 6.526 6.657 2,310,605 6.5690 -0.12%
2010-11-09 0 8.070 8.070 8.090 8.060 8.280 2,570,000 20,952,530 8.1527 6.575 6.575 6.592 6.567 6.746 3,154,250 6.6426 -2.54%
2010-11-08 0 8.280 8.230 8.280 8.140 8.430 1,740,000 14,370,040 8.2586 6.746 6.706 6.746 6.632 6.869 2,135,562 6.7289 -0.48%
2010-11-05 0 8.320 8.300 8.320 8.000 8.390 6,566,000 54,251,340 8.2625 6.779 6.763 6.779 6.518 6.836 8,058,680 6.7320 4.65%
2010-11-04 0 7.950 7.950 7.960 7.950 8.100 6,829,000 54,670,560 8.0056 6.477 6.477 6.486 6.477 6.600 8,381,469 6.5228 -0.13%
2010-11-03 0 7.960 7.950 7.960 7.800 8.200 2,986,000 23,813,360 7.9750 6.486 6.477 6.486 6.355 6.681 3,664,822 6.4978 -0.87%
2010-11-02 0 8.030 8.020 8.040 7.960 8.130 4,400,000 35,421,980 8.0505 6.543 6.534 6.551 6.486 6.624 5,400,273 6.5593 1.13%
2010-11-01 0 7.940 7.920 7.950 7.800 7.950 4,836,000 38,029,250 7.8638 6.469 6.453 6.477 6.355 6.477 5,935,391 6.4072 2.45%
2010-10-29 0 7.750 7.610 7.770 7.510 7.800 3,092,000 23,502,860 7.6012 6.314 6.200 6.331 6.119 6.355 3,794,919 6.1932 1.31%
2010-10-28 0 7.650 7.600 7.680 7.580 7.900 4,784,000 36,533,572 7.6366 6.233 6.192 6.257 6.176 6.437 5,871,569 6.2221 1.19%
2010-10-27 0 7.560 7.560 7.570 7.480 7.900 3,602,000 27,539,440 7.6456 6.160 6.160 6.168 6.095 6.437 4,420,860 6.2294 -2.70%
2010-10-26 0 7.770 7.770 7.800 7.700 7.910 2,100,000 16,484,720 7.8499 6.331 6.331 6.355 6.274 6.445 2,577,403 6.3959 1.17%
2010-10-25 0 7.680 7.670 7.700 7.660 7.910 1,666,000 12,947,140 7.7714 6.257 6.249 6.274 6.241 6.445 2,044,740 6.3319 -1.54%
2010-10-22 0 7.800 7.790 7.810 7.780 8.040 3,790,000 30,057,780 7.9308 6.355 6.347 6.363 6.339 6.551 4,651,599 6.4618 -0.38%
2010-10-21 0 7.830 7.820 7.830 7.660 7.930 2,906,000 22,616,760 7.7828 6.380 6.372 6.380 6.241 6.461 3,566,635 6.3412 0.13%
2010-10-20 0 7.820 7.810 7.820 7.490 7.830 3,256,000 25,164,860 7.7288 6.372 6.363 6.372 6.103 6.380 3,996,202 6.2972 0.26%
2010-10-19 0 7.800 7.790 7.810 7.430 7.820 6,100,000 46,729,420 7.6606 6.355 6.347 6.363 6.054 6.372 7,486,742 6.2416 5.41%
2010-10-18 0 7.400 7.390 7.400 7.210 7.440 3,314,638 24,394,828 7.3597 6.029 6.021 6.029 5.875 6.062 4,068,170 5.9965 3.64%
2010-10-15 0 7.140 7.140 7.150 7.100 7.450 5,820,000 42,017,660 7.2195 5.817 5.817 5.826 5.785 6.070 7,143,088 5.8823 -2.59%
2010-10-14 0 7.330 7.340 7.350 7.160 7.660 9,833,000 72,608,073 7.3841 5.972 5.980 5.989 5.834 6.241 12,068,383 6.0164 -2.79%
2010-10-13 0 7.540 7.540 7.550 7.470 7.600 2,386,000 17,980,630 7.5359 6.143 6.143 6.152 6.086 6.192 2,928,421 6.1400 1.62%
2010-10-12 0 7.420 7.420 7.450 7.400 7.700 5,292,000 39,993,070 7.5573 6.046 6.046 6.070 6.029 6.274 6,495,055 6.1575 -3.26%
2010-10-11 0 7.670 7.650 7.670 7.600 7.770 4,526,000 34,668,800 7.6599 6.249 6.233 6.249 6.192 6.331 5,554,917 6.2411 1.59%
2010-10-08 0 7.550 7.530 7.560 7.450 7.780 6,658,100 50,191,930 7.5385 6.152 6.135 6.160 6.070 6.339 8,171,717 6.1422 -1.44%
2010-10-07 0 7.660 7.650 7.670 7.600 7.990 8,644,000 66,965,852 7.7471 6.241 6.233 6.249 6.192 6.510 10,609,082 6.3121 0.26%
2010-10-06 0 7.640 7.610 7.700 7.580 8.270 12,320,000 97,745,184 7.9339 6.225 6.200 6.274 6.176 6.738 15,120,764 6.4643 -5.33%
2010-10-05 0 8.070 8.050 8.070 7.900 8.200 4,576,000 36,851,760 8.0533 6.575 6.559 6.575 6.437 6.681 5,616,284 6.5616 0.00%
2010-10-04 0 8.070 8.050 8.100 7.600 8.400 14,414,000 116,377,800 8.0739 6.575 6.559 6.600 6.192 6.844 17,690,803 6.5784 6.32%
2010-09-30 0 7.590 7.530 7.580 7.390 7.600 3,782,000 28,420,510 7.5147 6.184 6.135 6.176 6.021 6.192 4,641,780 6.1228 0.40%
2010-09-29 0 7.560 7.540 7.560 7.450 7.690 2,709,000 20,533,890 7.5799 6.160 6.143 6.160 6.070 6.266 3,324,850 6.1759 1.75%
2010-09-28 0 7.430 7.420 7.430 7.420 7.830 2,651,000 20,091,240 7.5787 6.054 6.046 6.054 6.046 6.380 3,253,664 6.1750 -5.23%
2010-09-27 0 7.840 7.840 7.900 7.670 7.950 3,359,000 26,242,020 7.8125 6.388 6.388 6.437 6.249 6.477 4,122,617 6.3654 -0.13%
2010-09-24 0 7.850 7.850 7.860 7.800 7.900 4,007,000 31,494,890 7.8600 6.396 6.396 6.404 6.355 6.437 4,917,930 6.4041 -0.63%
2010-09-22 0 7.900 7.890 7.900 7.650 7.980 7,238,534 56,851,493 7.8540 6.437 6.429 6.437 6.233 6.502 8,884,104 6.3992 3.27%
2010-09-21 0 7.650 7.650 7.670 7.500 7.770 6,222,000 47,409,206 7.6196 6.233 6.233 6.249 6.111 6.331 7,636,477 6.2083 2.27%
2010-09-20 0 7.480 7.470 7.500 7.000 7.500 7,982,000 58,263,400 7.2993 6.095 6.086 6.111 5.703 6.111 9,796,586 5.9473 7.32%
2010-09-17 0 6.970 6.930 6.970 6.900 7.000 1,582,000 10,973,900 6.9367 5.679 5.646 5.679 5.622 5.703 1,941,644 5.6519 -0.29%
2010-09-16 0 6.990 6.990 7.000 6.800 7.070 5,976,000 41,792,560 6.9934 5.695 5.695 5.703 5.540 5.760 7,334,552 5.6980 3.25%
2010-09-15 0 6.820 6.810 6.900 6.800 7.070 7,012,000 48,179,884 6.8711 5.516 5.508 5.581 5.500 5.718 8,669,632 5.5573 -2.01%
2010-09-14 0 6.960 6.940 7.000 6.920 7.100 4,288,000 30,102,820 7.0202 5.629 5.613 5.662 5.597 5.742 5,301,680 5.6780 -1.28%
2010-09-13 0 7.050 7.030 7.050 6.700 7.120 7,417,000 51,803,180 6.9844 5.702 5.686 5.702 5.419 5.759 9,170,373 5.6490 6.82%
2010-09-10 0 6.600 6.600 6.620 6.540 6.830 5,672,000 37,700,280 6.6467 5.338 5.338 5.354 5.290 5.524 7,012,857 5.3759 -3.23%
2010-09-09 0 6.820 6.810 6.840 6.690 7.130 9,976,000 68,800,322 6.8966 5.516 5.508 5.532 5.411 5.767 12,334,319 5.5780 -1.16%
2010-09-08 0 6.900 6.870 6.900 6.600 6.990 9,553,000 65,051,060 6.8095 5.581 5.556 5.581 5.338 5.654 11,811,322 5.5075 3.60%
2010-09-07 0 6.660 6.620 6.680 6.460 6.700 9,154,000 60,488,760 6.6079 5.387 5.354 5.403 5.225 5.419 11,317,999 5.3445 2.78%
2010-09-06 0 6.480 6.450 6.480 6.310 6.500 6,660,000 42,947,820 6.4486 5.241 5.217 5.241 5.104 5.257 8,234,419 5.2156 3.18%
2010-09-03 0 6.280 6.290 6.310 6.230 6.500 6,682,000 42,805,820 6.4061 5.079 5.087 5.104 5.039 5.257 8,261,620 5.1813 -0.16%
2010-09-02 0 6.290 6.270 6.300 6.180 6.340 6,162,522 38,719,710 6.2831 5.087 5.071 5.095 4.998 5.128 7,619,338 5.0818 2.61%
2010-09-01 0 6.130 6.100 6.130 6.090 6.280 3,721,000 22,869,736 6.1461 4.958 4.934 4.958 4.926 5.079 4,600,642 4.9710 -0.65%
2010-08-31 0 6.170 6.160 6.170 6.020 6.300 6,906,500 42,761,475 6.1915 4.990 4.982 4.990 4.869 5.095 8,539,191 5.0077 0.49%
2010-08-30 0 6.140 6.130 6.150 5.960 6.150 9,432,750 57,089,063 6.0522 4.966 4.958 4.974 4.820 4.974 11,662,645 4.8950 2.68%
2010-08-27 0 5.980 5.930 5.980 5.920 6.070 15,628,345 93,729,570 5.9974 4.837 4.796 4.837 4.788 4.909 19,322,874 4.8507 0.34%
2010-08-26 0 5.960 5.950 5.970 5.700 6.000 26,079,000 153,801,514 5.8975 4.820 4.812 4.829 4.610 4.853 32,244,056 4.7699 9.36%
2010-08-25 0 5.450 5.450 5.470 5.420 5.540 3,628,000 19,813,400 5.4612 4.408 4.408 4.424 4.384 4.481 4,485,657 4.4171 -1.62%
2010-08-24 0 5.540 5.520 5.540 5.420 5.660 4,810,000 26,629,460 5.5363 4.481 4.465 4.481 4.384 4.578 5,947,080 4.4777 1.09%
2010-08-23 0 5.480 5.480 5.490 5.450 5.860 5,682,000 32,053,060 5.6412 4.432 4.432 4.440 4.408 4.740 7,025,221 4.5626 -4.03%
2010-08-20 0 5.710 5.710 5.720 5.630 5.760 4,354,000 24,761,800 5.6871 4.618 4.618 4.626 4.554 4.659 5,383,282 4.5998 -0.35%
2010-08-19 0 5.730 5.730 5.740 5.610 5.800 12,274,000 70,314,780 5.7288 4.634 4.634 4.643 4.537 4.691 15,175,565 4.6334 3.62%
2010-08-18 0 5.530 5.540 5.550 5.230 5.620 11,064,000 60,186,240 5.4398 4.473 4.481 4.489 4.230 4.545 13,679,521 4.3997 5.94%
2010-08-17 0 5.220 5.210 5.220 5.120 5.260 3,993,000 20,835,960 5.2181 4.222 4.214 4.222 4.141 4.254 4,936,942 4.2204 1.95%
2010-08-16 0 5.120 5.080 5.140 5.080 5.150 988,000 5,045,820 5.1071 4.141 4.109 4.157 4.109 4.165 1,221,562 4.1306 0.59%
2010-08-13 0 5.090 5.090 5.110 5.060 5.150 1,742,000 8,885,340 5.1007 4.117 4.117 4.133 4.093 4.165 2,153,808 4.1254 0.79%
2010-08-12 0 5.050 5.050 5.080 5.010 5.100 1,078,000 5,452,000 5.0575 4.084 4.084 4.109 4.052 4.125 1,332,838 4.0905 -0.79%
2010-08-11 0 5.090 5.100 5.110 5.090 5.200 1,090,000 5,582,220 5.1213 4.117 4.125 4.133 4.117 4.206 1,347,675 4.1421 -2.12%
2010-08-10 0 5.200 5.180 5.200 5.140 5.350 3,484,000 18,240,830 5.2356 4.206 4.190 4.206 4.157 4.327 4,307,615 4.2346 -0.57%
2010-08-09 0 5.230 5.240 5.250 5.180 5.300 6,192,000 32,552,380 5.2572 4.230 4.238 4.246 4.190 4.287 7,655,784 4.2520 0.38%
2010-08-06 0 5.210 5.200 5.210 5.100 5.220 3,108,883 16,068,647 5.1686 4.214 4.206 4.214 4.125 4.222 3,843,821 4.1804 1.17%
2010-08-05 0 5.150 5.140 5.150 5.140 5.240 2,106,000 10,901,720 5.1765 4.165 4.157 4.165 4.157 4.238 2,603,857 4.1868 0.39%
2010-08-04 0 5.130 5.110 5.130 5.090 5.150 3,256,000 16,688,220 5.1254 4.149 4.133 4.149 4.117 4.165 4,025,716 4.1454 -0.19%
2010-08-03 0 5.140 5.110 5.150 5.090 5.220 3,707,000 19,097,080 5.1516 4.157 4.133 4.165 4.117 4.222 4,583,332 4.1666 -0.58%
2010-08-02 0 5.170 5.170 5.180 5.010 5.190 9,394,000 47,756,910 5.0838 4.181 4.181 4.190 4.052 4.198 11,614,735 4.1118 3.61%
2010-07-30 0 4.990 4.980 4.990 4.960 5.060 4,111,500 20,562,865 5.0013 4.036 4.028 4.036 4.012 4.093 5,083,456 4.0451 -1.19%
2010-07-29 0 5.050 5.040 5.050 5.040 5.110 5,432,000 27,608,804 5.0826 4.084 4.076 4.084 4.076 4.133 6,716,121 4.1108 -0.20%
2010-07-28 0 5.060 5.050 5.070 5.040 5.100 4,078,625 20,672,505 5.0685 4.093 4.084 4.101 4.076 4.125 5,042,809 4.0994 0.00%
2010-07-27 0 5.060 5.040 5.060 5.020 5.100 12,263,000 62,014,480 5.0570 4.093 4.076 4.093 4.060 4.125 15,161,964 4.0901 0.80%
2010-07-26 0 5.020 5.010 5.030 4.970 5.060 4,090,000 20,478,360 5.0069 4.060 4.052 4.068 4.020 4.093 5,056,873 4.0496 1.21%
2010-07-23 0 4.960 4.960 4.990 4.910 5.020 2,746,000 13,665,380 4.9765 4.012 4.012 4.036 3.971 4.060 3,395,152 4.0250 1.43%
2010-07-22 0 4.890 4.890 4.900 4.880 4.960 2,136,000 10,496,232 4.9140 3.955 3.955 3.963 3.947 4.012 2,640,949 3.9744 -2.20%
2010-07-21 0 5.000 4.980 5.000 4.950 5.040 4,064,000 20,217,320 4.9747 4.044 4.028 4.044 4.004 4.076 5,024,727 4.0236 2.04%
2010-07-20 0 4.900 4.890 4.950 4.890 5.000 1,522,000 7,538,040 4.9527 3.963 3.955 4.004 3.955 4.044 1,881,800 4.0058 1.03%
2010-07-19 0 4.850 4.850 4.860 4.840 4.970 3,724,000 18,240,638 4.8981 3.923 3.923 3.931 3.915 4.020 4,604,351 3.9616 -2.02%
2010-07-16 0 4.950 4.950 4.960 4.920 5.050 2,260,000 11,205,710 4.9583 4.004 4.004 4.012 3.979 4.084 2,794,262 4.0103 -0.40%
2010-07-15 0 4.970 4.940 4.970 4.910 5.010 2,474,000 12,327,190 4.9827 4.020 3.995 4.020 3.971 4.052 3,058,852 4.0300 -1.97%
2010-07-14 0 5.070 5.060 5.070 5.030 5.150 2,229,000 11,287,400 5.0639 4.101 4.093 4.101 4.068 4.165 2,755,934 4.0957 0.60%
2010-07-13 0 5.040 5.030 5.050 5.020 5.120 1,626,000 8,210,320 5.0494 4.076 4.068 4.084 4.060 4.141 2,010,385 4.0840 -0.79%
2010-07-12 0 5.080 5.060 5.080 5.050 5.190 4,960,000 25,215,040 5.0837 4.109 4.093 4.109 4.084 4.198 6,132,540 4.1117 1.60%
2010-07-09 0 5.000 5.000 5.010 4.980 5.100 5,638,100 28,330,253 5.0248 4.044 4.044 4.052 4.028 4.125 6,970,943 4.0640 0.00%
2010-07-08 0 5.000 4.960 4.990 4.970 5.060 4,828,000 24,156,220 5.0034 4.044 4.012 4.036 4.020 4.093 5,969,336 4.0467 1.01%
2010-07-07 0 4.950 4.940 4.960 4.910 5.040 1,376,000 6,812,620 4.9510 4.004 3.995 4.012 3.971 4.076 1,701,285 4.0044 -1.39%
2010-07-06 0 5.020 5.000 5.020 4.940 5.040 1,718,000 8,573,780 4.9906 4.060 4.044 4.060 3.995 4.076 2,124,134 4.0364 1.83%
2010-07-05 0 4.930 4.920 4.930 4.910 5.070 1,504,000 7,482,800 4.9753 3.987 3.979 3.987 3.971 4.101 1,859,544 4.0240 -3.14%
2010-07-02 0 5.090 5.090 5.120 5.050 5.270 10,194,463 52,882,799 5.1874 4.117 4.117 4.141 4.084 4.262 12,604,427 4.1956 -2.86%
2010-06-30 0 5.240 5.210 5.270 5.020 5.270 6,422,000 33,270,120 5.1806 4.238 4.214 4.262 4.060 4.262 7,940,156 4.1901 0.96%
2010-06-29 0 5.190 5.160 5.190 5.060 5.350 6,572,000 34,201,810 5.2042 4.198 4.173 4.198 4.093 4.327 8,125,616 4.2091 -1.14%
2010-06-28 0 5.250 5.250 5.260 5.210 5.320 1,614,000 8,483,340 5.2561 4.246 4.246 4.254 4.214 4.303 1,995,548 4.2511 -0.19%
2010-06-25 0 5.260 5.260 5.270 5.200 5.350 9,946,000 52,071,800 5.2355 4.254 4.254 4.262 4.206 4.327 12,297,227 4.2344 0.38%
2010-06-24 0 5.240 5.240 5.250 5.100 5.400 32,736,000 172,489,260 5.2691 4.238 4.238 4.246 4.125 4.368 40,474,766 4.2616 2.75%
2010-06-23 0 5.100 5.050 5.060 4.860 5.130 16,988,000 84,831,672 4.9936 4.125 4.084 4.093 3.931 4.149 21,003,951 4.0388 3.24%
2010-06-22 0 4.940 4.900 4.940 4.880 4.970 2,633,518 12,951,292 4.9179 3.995 3.963 3.995 3.947 4.020 3,256,080 3.9776 0.00%
2010-06-21 0 4.940 4.900 4.950 4.880 4.990 7,456,000 36,725,180 4.9256 3.995 3.963 4.004 3.947 4.036 9,218,593 3.9838 1.44%
2010-06-18 0 4.870 4.880 4.890 4.840 5.040 6,314,000 31,018,596 4.9127 3.939 3.947 3.955 3.915 4.076 7,806,625 3.9734 -1.62%
2010-06-17 0 4.950 4.940 4.950 4.830 4.950 4,614,000 22,563,460 4.8902 4.004 3.995 4.004 3.907 4.004 5,704,746 3.9552 3.12%
2010-06-15 0 4.800 4.780 4.800 4.620 4.910 16,891,000 80,378,764 4.7587 3.882 3.866 3.882 3.737 3.971 20,884,020 3.8488 2.13%
2010-06-14 0 4.700 4.690 4.700 4.620 4.780 11,418,700 53,608,666 4.6948 3.801 3.793 3.801 3.737 3.866 14,118,072 3.7972 2.84%
2010-06-11 0 4.570 4.570 4.590 4.550 4.750 5,278,000 24,429,800 4.6286 3.696 3.696 3.712 3.680 3.842 6,525,715 3.7436 0.22%
2010-06-10 0 4.560 4.560 4.570 4.520 4.750 2,040,000 9,463,060 4.6388 3.688 3.688 3.696 3.656 3.842 2,522,254 3.7518 -2.77%
2010-06-09 0 4.690 4.670 4.690 4.670 4.860 4,042,000 19,129,620 4.7327 3.793 3.777 3.793 3.777 3.931 4,997,526 3.8278 -1.88%
2010-06-08 0 4.780 4.750 4.790 4.700 4.830 2,840,000 13,539,400 4.7674 3.866 3.842 3.874 3.801 3.907 3,511,374 3.8559 -1.04%
2010-06-07 0 4.830 4.830 4.840 4.780 4.950 3,150,000 15,358,440 4.8757 3.907 3.907 3.915 3.866 4.004 3,894,658 3.9435 -3.21%
2010-06-04 0 4.990 4.990 5.000 4.980 5.090 2,194,000 10,979,840 5.0045 4.036 4.036 4.044 4.028 4.117 2,712,660 4.0476 -0.99%
2010-06-03 0 5.040 5.040 5.080 5.030 5.180 3,828,000 19,370,140 5.0601 4.076 4.076 4.109 4.068 4.190 4,732,936 4.0926 0.80%
2010-06-02 0 5.000 4.990 5.000 4.930 5.110 4,184,700 21,140,460 5.0518 4.044 4.036 4.044 3.987 4.133 5,173,960 4.0859 -2.34%
2010-06-01 0 5.120 5.100 5.140 5.050 5.200 1,596,000 8,196,600 5.1357 4.141 4.125 4.157 4.084 4.206 1,973,293 4.1538 0.39%
2010-05-31 0 5.100 5.060 5.090 5.000 5.140 3,562,000 18,162,520 5.0990 4.125 4.093 4.117 4.044 4.157 4,404,054 4.1240 2.00%
2010-05-28 0 5.000 4.990 5.000 4.950 5.280 10,422,000 53,514,900 5.1348 4.044 4.036 4.044 4.004 4.270 12,885,753 4.1530 -1.77%
2010-05-27 0 5.090 5.090 5.100 4.940 5.100 8,264,000 41,540,574 5.0267 4.117 4.117 4.125 3.995 4.125 10,217,603 4.0656 0.00%
2010-05-26 0 5.090 5.090 5.140 5.000 5.210 9,284,000 47,113,510 5.0747 4.117 4.117 4.157 4.044 4.214 11,478,731 4.1044 -0.20%
2010-05-25 0 5.100 5.100 5.110 5.050 5.200 7,196,000 36,791,633 5.1128 4.125 4.125 4.133 4.084 4.206 8,897,129 4.1352 -2.67%
2010-05-24 0 5.240 5.230 5.240 4.990 5.270 3,746,000 19,306,560 5.1539 4.238 4.230 4.238 4.036 4.262 4,631,552 4.1685 5.01%
2010-05-20 0 4.990 4.990 5.030 4.570 5.120 5,800,000 27,710,660 4.7777 4.036 4.036 4.068 3.696 4.141 7,171,116 3.8642 0.20%
2010-05-19 0 5.050 5.050 5.080 5.000 5.190 1,672,000 8,518,840 5.0950 4.028 4.028 4.052 3.988 4.139 2,096,317 4.0637 -2.70%
2010-05-18 0 5.190 5.160 5.190 5.100 5.220 2,964,000 15,231,820 5.1389 4.139 4.116 4.139 4.068 4.163 3,716,199 4.0988 0.78%
2010-05-17 0 5.150 5.150 5.190 5.130 5.300 3,498,000 18,187,132 5.1993 4.108 4.108 4.139 4.092 4.227 4,385,717 4.1469 -2.83%
2010-05-14 0 5.300 5.300 5.320 5.280 5.400 2,022,000 10,729,560 5.3064 4.227 4.227 4.243 4.211 4.307 2,535,140 4.2323 -2.03%
2010-05-13 0 5.410 5.390 5.420 5.360 5.450 2,046,000 11,052,100 5.4018 4.315 4.299 4.323 4.275 4.347 2,565,231 4.3084 0.93%
2010-05-12 0 5.360 5.360 5.370 5.140 5.370 4,116,000 21,628,501 5.2547 4.275 4.275 4.283 4.100 4.283 5,160,552 4.1911 3.47%
2010-05-11 0 5.180 5.170 5.200 5.160 5.380 5,572,000 29,245,450 5.2486 4.132 4.124 4.147 4.116 4.291 6,986,053 4.1863 0.39%
2010-05-10 0 5.160 5.150 5.160 5.080 5.200 4,438,000 22,847,140 5.1481 4.116 4.108 4.116 4.052 4.147 5,564,268 4.1060 1.18%
2010-05-07 0 5.100 5.060 5.110 5.000 5.250 7,396,000 37,809,220 5.1121 4.068 4.036 4.076 3.988 4.187 9,272,945 4.0774 -4.32%
2010-05-06 0 5.330 5.330 5.350 5.060 5.370 7,766,000 40,456,460 5.2094 4.251 4.251 4.267 4.036 4.283 9,736,843 4.1550 -0.19%
2010-05-05 0 5.340 5.320 5.330 5.290 5.500 4,937,000 26,507,030 5.3691 4.259 4.243 4.251 4.219 4.387 6,189,904 4.2823 -3.96%
2010-05-04 0 5.560 5.560 5.570 5.550 5.700 2,384,000 13,321,680 5.5880 4.435 4.435 4.443 4.427 4.546 2,989,008 4.4569 -1.24%
2010-05-03 0 5.630 5.610 5.640 5.360 5.640 3,016,000 16,585,900 5.4993 4.490 4.474 4.498 4.275 4.498 3,781,396 4.3862 1.81%
2010-04-30 0 5.530 5.510 5.530 5.500 5.730 3,950,000 22,197,940 5.6197 4.411 4.395 4.411 4.387 4.570 4,952,425 4.4822 0.36%
2010-04-29 0 5.510 5.500 5.520 5.500 5.620 3,378,000 18,729,020 5.5444 4.395 4.387 4.403 4.387 4.482 4,235,263 4.4222 0.36%
2010-04-28 0 5.490 5.490 5.500 5.450 5.750 7,492,000 41,802,160 5.5796 4.379 4.379 4.387 4.347 4.586 9,393,308 4.4502 -4.52%
2010-04-27 0 5.750 5.750 5.780 5.740 5.900 4,284,000 24,901,020 5.8126 4.586 4.586 4.610 4.578 4.706 5,371,187 4.6360 -1.71%
2010-04-26 0 5.850 5.850 5.860 5.720 5.950 5,354,000 31,376,060 5.8603 4.666 4.666 4.674 4.562 4.746 6,712,729 4.6741 2.81%
2010-04-23 0 5.690 5.680 5.690 5.620 6.000 8,988,000 51,777,820 5.7608 4.538 4.530 4.538 4.482 4.786 11,268,960 4.5947 -4.85%
2010-04-22 0 5.980 5.980 5.990 5.900 6.190 8,044,000 48,125,960 5.9828 4.770 4.770 4.778 4.706 4.937 10,085,393 4.7718 -3.24%
2010-04-21 0 6.180 6.150 6.220 6.110 6.600 11,476,000 72,338,400 6.3035 4.929 4.905 4.961 4.873 5.264 14,388,361 5.0276 -2.83%
2010-04-20 0 6.360 6.370 6.380 6.310 6.490 2,770,000 17,669,440 6.3789 5.073 5.081 5.089 5.033 5.176 3,472,966 5.0877 -0.78%
2010-04-19 0 6.410 6.440 6.450 6.130 6.540 8,188,000 52,223,400 6.3780 5.113 5.136 5.144 4.889 5.216 10,265,937 5.0871 1.75%
2010-04-16 0 6.300 6.290 6.300 5.900 6.320 4,190,000 25,789,940 6.1551 5.025 5.017 5.025 4.706 5.041 5,253,331 4.9093 3.11%
2010-04-15 0 6.110 6.100 6.120 6.090 6.200 1,090,000 6,683,680 6.1318 4.873 4.865 4.881 4.857 4.945 1,366,618 4.8907 0.33%
2010-04-14 0 6.090 6.080 6.090 6.030 6.180 1,344,000 8,180,740 6.0869 4.857 4.849 4.857 4.809 4.929 1,685,078 4.8548 0.16%
2010-04-13 0 6.080 6.080 6.090 6.030 6.260 3,058,000 18,648,000 6.0981 4.849 4.849 4.857 4.809 4.993 3,834,054 4.8638 -2.25%
2010-04-12 0 6.220 6.220 6.230 6.190 6.350 5,050,000 31,575,210 6.2525 4.961 4.961 4.969 4.937 5.065 6,331,581 4.9869 0.32%
2010-04-09 0 6.200 6.210 6.220 6.080 6.370 11,645,000 72,717,380 6.2445 4.945 4.953 4.961 4.849 5.081 14,600,249 4.9806 2.65%
2010-04-08 0 6.040 6.030 6.050 5.840 6.180 9,294,000 56,382,674 6.0666 4.817 4.809 4.825 4.658 4.929 11,652,616 4.8386 2.55%
2010-04-07 0 5.890 5.880 5.890 5.770 6.190 10,118,000 60,109,100 5.9408 4.698 4.690 4.698 4.602 4.937 12,685,730 4.7383 -0.51%
2010-04-01 0 5.920 5.910 5.920 5.160 5.950 22,269,000 125,526,090 5.6368 4.722 4.714 4.722 4.116 4.746 27,920,390 4.4959 16.54%
2010-03-31 0 5.080 5.080 5.100 5.030 5.240 3,380,000 17,361,140 5.1364 4.052 4.052 4.068 4.012 4.179 4,237,771 4.0968 0.20%
2010-03-30 0 5.070 5.040 5.070 5.010 5.280 7,576,000 38,799,480 5.1214 4.044 4.020 4.044 3.996 4.211 9,498,625 4.0847 -2.50%
2010-03-29 0 5.200 5.200 5.210 5.160 5.520 7,582,000 40,181,880 5.2996 4.147 4.147 4.155 4.116 4.403 9,506,148 4.2269 -3.88%
2010-03-26 0 5.410 5.370 5.410 5.200 5.470 5,098,000 27,301,080 5.3553 4.315 4.283 4.315 4.147 4.363 6,391,762 4.2713 2.27%
2010-03-25 0 5.290 5.270 5.280 5.180 5.370 12,231,700 64,305,316 5.2573 4.219 4.203 4.211 4.132 4.283 15,335,841 4.1931 -1.49%
2010-03-24 0 5.370 5.340 5.360 5.220 5.710 13,841,860 74,843,442 5.4070 4.283 4.259 4.275 4.163 4.554 17,354,625 4.3126 -3.42%
2010-03-23 0 5.560 5.560 5.600 5.550 6.180 11,029,500 64,952,595 5.8890 4.435 4.435 4.466 4.427 4.929 13,828,548 4.6970 -5.76%
2010-03-22 0 5.900 5.900 5.910 5.430 5.930 8,772,000 49,714,040 5.6674 4.706 4.706 4.714 4.331 4.730 10,998,144 4.5202 5.92%
2010-03-19 0 5.570 5.560 5.570 5.130 5.580 7,236,000 39,202,840 5.4178 4.443 4.435 4.443 4.092 4.451 9,072,340 4.3211 8.58%
2010-03-18 0 5.130 5.090 5.130 5.040 5.160 5,495,109 28,026,330 5.1002 4.092 4.060 4.092 4.020 4.116 6,889,649 4.0679 1.79%
2010-03-17 0 5.040 5.040 5.050 4.730 5.060 8,818,891 43,571,698 4.9407 4.020 4.020 4.028 3.773 4.036 11,056,935 3.9407 6.11%
2010-03-16 0 4.750 4.730 4.750 4.690 4.800 2,094,000 9,912,860 4.7339 3.789 3.773 3.789 3.741 3.828 2,625,412 3.7757 -0.21%
2010-03-15 0 4.760 4.760 4.780 4.610 4.820 2,978,000 14,091,500 4.7319 3.797 3.797 3.812 3.677 3.844 3,733,752 3.7741 0.00%
2010-03-12 0 4.760 4.750 4.760 4.650 4.870 7,742,000 36,935,700 4.7708 3.797 3.789 3.797 3.709 3.884 9,706,752 3.8052 4.39%
2010-03-11 0 4.560 4.580 4.590 4.350 4.580 3,046,000 13,590,820 4.4619 3.637 3.653 3.661 3.470 3.653 3,819,009 3.5587 3.64%
2010-03-10 0 4.400 4.410 4.420 4.330 4.450 2,660,000 11,638,880 4.3755 3.509 3.517 3.525 3.454 3.549 3,335,050 3.4899 -0.90%
2010-03-09 0 4.440 4.430 4.440 4.430 4.480 1,030,000 4,586,480 4.4529 3.541 3.533 3.541 3.533 3.573 1,291,392 3.5516 -0.22%
2010-03-08 0 4.450 4.430 4.450 4.420 4.560 4,922,000 22,010,340 4.4718 3.549 3.533 3.549 3.525 3.637 6,171,097 3.5667 0.00%
2010-03-05 0 4.450 4.450 4.460 4.380 4.550 6,518,000 29,076,380 4.4609 3.549 3.549 3.557 3.493 3.629 8,172,127 3.5580 0.00%
2010-03-04 0 4.450 4.450 4.460 4.300 4.500 10,930,000 48,435,920 4.4315 3.549 3.549 3.557 3.430 3.589 13,703,798 3.5345 -0.67%
2010-03-03 0 4.480 4.470 4.480 4.460 4.550 4,450,000 20,018,420 4.4985 3.573 3.565 3.573 3.557 3.629 5,579,314 3.5880 -0.88%
2010-03-02 0 4.520 4.510 4.520 4.460 4.600 4,510,924 20,362,038 4.5139 3.605 3.597 3.605 3.557 3.669 5,655,699 3.6003 0.89%
2010-03-01 0 4.480 4.480 4.490 4.250 4.620 9,984,000 44,785,760 4.4858 3.573 3.573 3.581 3.390 3.685 12,517,723 3.5778 5.41%
2010-02-26 0 4.250 4.240 4.250 4.010 4.250 10,670,000 44,547,340 4.1750 3.390 3.382 3.390 3.198 3.390 13,377,815 3.3299 6.25%
2010-02-25 0 4.000 3.990 4.000 3.790 4.000 8,622,000 33,876,680 3.9291 3.190 3.182 3.190 3.023 3.190 10,810,077 3.1338 5.54%
2010-02-24 0 3.790 3.780 3.790 3.600 3.850 4,350,000 16,367,800 3.7627 3.023 3.015 3.023 2.871 3.071 5,453,936 3.0011 3.55%
2010-02-23 0 3.660 3.660 3.670 3.630 3.670 1,430,000 5,221,880 3.6517 2.919 2.919 2.927 2.895 2.927 1,792,903 2.9125 0.27%
2010-02-22 0 3.650 3.610 3.650 3.600 3.700 1,100,000 4,014,240 3.6493 2.911 2.879 2.911 2.871 2.951 1,379,156 2.9106 1.39%
2010-02-19 0 3.600 3.560 3.600 3.550 3.670 1,287,000 4,619,750 3.5895 2.871 2.839 2.871 2.831 2.927 1,613,613 2.8630 -1.91%
2010-02-18 0 3.670 3.610 3.670 3.600 3.700 1,556,000 5,693,600 3.6591 2.927 2.879 2.927 2.871 2.951 1,950,879 2.9185 -0.54%
2010-02-17 0 3.690 3.680 3.700 3.660 3.740 1,516,000 5,594,140 3.6901 2.943 2.935 2.951 2.919 2.983 1,900,728 2.9432 0.82%
2010-02-12 0 3.660 3.650 3.660 3.600 3.700 1,986,000 7,255,020 3.6531 2.919 2.911 2.919 2.871 2.951 2,490,004 2.9137 0.27%
2010-02-11 0 3.650 3.650 3.660 3.580 3.680 962,000 3,485,520 3.6232 2.911 2.911 2.919 2.855 2.935 1,206,135 2.8898 1.96%
2010-02-10 0 3.580 3.590 3.600 3.540 3.620 1,520,000 5,429,020 3.5717 2.855 2.863 2.871 2.823 2.887 1,905,743 2.8488 0.56%
2010-02-09 0 3.560 3.550 3.560 3.500 3.640 1,910,000 6,797,260 3.5588 2.839 2.831 2.839 2.792 2.903 2,394,717 2.8384 -0.84%
2010-02-08 0 3.590 3.570 3.590 3.530 3.710 2,440,000 8,735,500 3.5801 2.863 2.847 2.863 2.815 2.959 3,059,219 2.8555 -0.83%
2010-02-05 0 3.620 3.590 3.620 3.600 3.800 4,050,000 14,869,760 3.6715 2.887 2.863 2.887 2.871 3.031 5,077,802 2.9284 -5.48%
2010-02-04 0 3.830 3.820 3.830 3.750 3.850 2,354,000 8,939,300 3.7975 3.055 3.047 3.055 2.991 3.071 2,951,394 3.0288 0.52%
2010-02-03 0 3.810 3.770 3.810 3.750 3.860 4,152,000 15,829,380 3.8125 3.039 3.007 3.039 2.991 3.079 5,205,688 3.0408 2.14%
2010-02-02 0 3.730 3.730 3.740 3.680 3.860 3,618,000 13,656,100 3.7745 2.975 2.975 2.983 2.935 3.079 4,536,170 3.0105 -1.06%
2010-02-01 0 3.770 3.780 3.790 3.680 3.790 3,478,000 13,045,840 3.7510 3.007 3.015 3.023 2.935 3.023 4,360,641 2.9917 3.29%
2010-01-29 0 3.650 3.630 3.650 3.520 3.710 3,116,000 11,244,360 3.6086 2.911 2.895 2.911 2.808 2.959 3,906,773 2.8782 0.55%
2010-01-28 0 3.630 3.630 3.660 3.600 3.680 4,126,000 15,020,020 3.6403 2.895 2.895 2.919 2.871 2.935 5,173,090 2.9035 2.25%
2010-01-27 0 3.550 3.550 3.590 3.500 3.700 4,760,000 17,192,780 3.6119 2.831 2.831 2.863 2.792 2.951 5,967,985 2.8808 -1.66%
2010-01-26 0 3.610 3.610 3.620 3.550 3.850 11,808,000 43,534,560 3.6869 2.879 2.879 2.887 2.831 3.071 14,804,615 2.9406 -3.22%
2010-01-25 0 3.730 3.720 3.730 3.350 3.750 6,070,000 22,209,000 3.6588 2.975 2.967 2.975 2.672 2.991 7,610,435 2.9182 7.18%
2010-01-22 0 3.480 3.440 3.460 3.210 3.640 18,575,000 63,102,800 3.3972 2.776 2.744 2.760 2.560 2.903 23,288,933 2.7096 -4.66%
2010-01-21 0 3.650 3.640 3.650 3.620 3.900 7,540,000 28,063,860 3.7220 2.911 2.903 2.911 2.887 3.111 9,453,489 2.9686 -6.41%
2010-01-20 0 3.900 3.890 3.900 3.850 3.980 2,890,000 11,301,000 3.9104 3.111 3.103 3.111 3.071 3.174 3,623,419 3.1189 0.52%
2010-01-19 0 3.880 3.860 3.880 3.810 4.000 8,020,000 30,964,200 3.8609 3.095 3.079 3.095 3.039 3.190 10,055,302 3.0794 -2.51%
2010-01-18 0 3.980 3.940 3.980 3.930 4.100 3,964,000 15,892,360 4.0092 3.174 3.143 3.174 3.135 3.270 4,969,977 3.1977 -2.21%
2010-01-15 0 4.070 4.050 4.070 3.990 4.260 7,642,000 30,929,020 4.0472 3.246 3.230 3.246 3.182 3.398 9,581,374 3.2280 -3.10%
2010-01-14 0 4.200 4.180 4.200 4.180 4.320 3,168,000 13,435,240 4.2409 3.350 3.334 3.350 3.334 3.446 3,971,970 3.3825 0.96%
2010-01-13 0 4.160 4.150 4.160 4.150 4.440 8,740,000 37,184,620 4.2545 3.318 3.310 3.318 3.310 3.541 10,958,023 3.3934 -4.59%
2010-01-12 0 4.360 4.370 4.380 4.200 4.450 9,198,000 39,768,840 4.3236 3.477 3.485 3.493 3.350 3.549 11,532,253 3.4485 3.81%
2010-01-11 0 4.200 4.190 4.200 4.000 4.240 6,312,000 26,285,280 4.1643 3.350 3.342 3.350 3.190 3.382 7,913,849 3.3214 6.33%
2010-01-08 0 3.950 3.930 3.940 3.810 4.150 13,090,000 51,944,300 3.9682 3.150 3.135 3.143 3.039 3.310 16,411,959 3.1650 -2.71%
2010-01-07 0 4.060 4.050 4.060 3.800 4.280 34,272,000 138,216,920 4.0329 3.238 3.230 3.238 3.031 3.414 42,969,492 3.2166 10.03%
2010-01-06 0 3.690 3.690 3.700 3.410 3.840 16,582,000 60,365,274 3.6404 2.943 2.943 2.951 2.720 3.063 20,790,153 2.9036 8.85%
2010-01-05 0 3.390 3.380 3.390 3.380 3.450 4,088,000 13,920,500 3.4052 2.704 2.696 2.704 2.696 2.752 5,125,446 2.7160 0.59%
2010-01-04 0 3.370 3.370 3.380 3.200 3.390 6,480,000 21,421,480 3.3058 2.688 2.688 2.696 2.552 2.704 8,124,484 2.6367 5.64%
2009-12-31 0 3.190 3.180 3.190 3.190 3.240 2,258,000 7,248,860 3.2103 2.544 2.536 2.544 2.544 2.584 2,831,032 2.5605 0.00%
2009-12-30 0 3.190 3.190 3.200 3.190 3.340 10,302,000 33,555,460 3.2572 2.544 2.544 2.552 2.544 2.664 12,916,425 2.5979 -0.93%
2009-12-29 0 3.220 3.220 3.240 3.190 3.420 20,234,000 66,615,520 3.2923 2.568 2.568 2.584 2.544 2.728 25,368,951 2.6259 0.94%
2009-12-28 0 3.190 3.180 3.190 3.000 3.250 14,714,000 46,539,260 3.1629 2.544 2.536 2.544 2.393 2.592 18,448,095 2.5227 5.98%
2009-12-24 0 3.010 3.000 3.010 2.900 3.030 7,234,000 21,631,160 2.9902 2.401 2.393 2.401 2.313 2.417 9,069,833 2.3850 5.24%
2009-12-23 0 2.860 2.850 2.860 2.710 3.000 13,606,000 39,268,360 2.8861 2.281 2.273 2.281 2.161 2.393 17,058,908 2.3019 4.76%
2009-12-22 0 2.730 2.710 2.730 2.660 2.730 1,390,000 3,763,160 2.7073 2.177 2.161 2.177 2.122 2.177 1,742,752 2.1593 2.63%
2009-12-21 0 2.660 2.650 2.680 2.640 2.680 2,462,000 6,533,760 2.6538 2.122 2.114 2.138 2.106 2.138 3,086,802 2.1167 0.00%
2009-12-18 0 2.660 2.650 2.660 2.600 2.670 5,066,000 13,366,600 2.6385 2.122 2.114 2.122 2.074 2.130 6,351,641 2.1044 1.14%
2009-12-17 0 2.630 2.630 2.640 2.630 2.730 3,748,000 10,084,284 2.6906 2.098 2.098 2.106 2.098 2.177 4,699,161 2.1460 -2.59%
2009-12-16 0 2.700 2.700 2.710 2.690 2.790 4,940,000 13,463,980 2.7255 2.153 2.153 2.161 2.146 2.225 6,193,665 2.1738 -1.82%
2009-12-15 0 2.750 2.740 2.760 2.710 2.800 8,382,000 23,049,980 2.7499 2.193 2.185 2.201 2.161 2.233 10,509,170 2.1933 0.36%
2009-12-14 0 2.740 2.720 2.740 2.640 2.740 4,208,000 11,367,760 2.7015 2.185 2.169 2.185 2.106 2.185 5,275,899 2.1547 1.86%
2009-12-11 0 2.690 2.680 2.690 2.570 2.700 7,976,000 21,235,600 2.6624 2.146 2.138 2.146 2.050 2.153 10,000,136 2.1235 5.08%
2009-12-10 0 2.560 2.540 2.570 2.540 2.840 14,616,000 38,999,360 2.6683 2.042 2.026 2.050 2.026 2.265 18,325,225 2.1282 -6.91%
2009-12-09 0 2.750 2.750 2.760 2.720 2.840 6,604,000 18,352,800 2.7790 2.193 2.193 2.201 2.169 2.265 8,279,952 2.2165 -0.36%
2009-12-08 0 2.760 2.760 2.770 2.700 2.850 6,796,000 18,885,140 2.7789 2.201 2.201 2.209 2.153 2.273 8,520,678 2.2164 1.85%
2009-12-07 0 2.710 2.700 2.710 2.700 2.850 6,366,000 17,655,180 2.7734 2.161 2.153 2.161 2.153 2.273 7,981,553 2.2120 -2.17%
2009-12-04 0 2.770 2.770 2.780 2.670 2.800 11,762,000 32,371,840 2.7522 2.209 2.209 2.217 2.130 2.233 14,746,941 2.1952 4.14%
2009-12-03 0 2.660 2.660 2.680 2.650 2.760 7,302,000 19,750,620 2.7048 2.122 2.122 2.138 2.114 2.201 9,155,090 2.1573 -1.48%
2009-12-02 0 2.700 2.690 2.700 2.570 2.780 25,104,000 67,847,220 2.7026 2.153 2.146 2.153 2.050 2.217 31,474,852 2.1556 5.88%
2009-12-01 0 2.550 2.550 2.570 2.420 2.570 13,454,000 33,722,180 2.5065 2.034 2.034 2.050 1.930 2.050 16,868,334 1.9991 5.37%
2009-11-30 0 2.420 2.410 2.420 2.400 2.460 4,262,000 10,336,440 2.4253 1.930 1.922 1.930 1.914 1.962 5,343,603 1.9344 2.54%
2009-11-27 0 2.360 2.360 2.370 2.350 2.470 7,178,000 17,321,140 2.4131 1.882 1.882 1.890 1.874 1.970 8,999,621 1.9247 -3.67%
2009-11-26 0 2.450 2.430 2.450 2.390 2.490 8,126,000 19,886,520 2.4473 1.954 1.938 1.954 1.906 1.986 10,188,203 1.9519 0.00%
2009-11-25 0 2.450 2.460 2.470 2.420 2.490 4,306,000 10,544,320 2.4488 1.954 1.962 1.970 1.930 1.986 5,398,770 1.9531 -1.21%
2009-11-24 0 2.480 2.480 2.490 2.440 2.550 9,016,000 22,345,900 2.4785 1.978 1.978 1.986 1.946 2.034 11,304,066 1.9768 -1.98%
2009-11-23 0 2.530 2.520 2.530 2.330 2.550 20,194,000 49,898,120 2.4709 2.018 2.010 2.018 1.858 2.034 25,318,800 1.9708 8.58%
2009-11-20 0 2.330 2.330 2.350 2.300 2.360 3,698,000 8,591,560 2.3233 1.858 1.858 1.874 1.834 1.882 4,636,472 1.8530 0.00%
2009-11-19 0 2.330 2.330 2.340 2.310 2.380 2,070,000 4,845,344 2.3407 1.858 1.858 1.866 1.842 1.898 2,595,321 1.8670 0.43%
2009-11-18 0 2.320 2.320 2.350 2.320 2.400 4,300,000 10,094,760 2.3476 1.850 1.850 1.874 1.850 1.914 5,391,247 1.8724 -2.11%
2009-11-17 0 2.370 2.360 2.370 2.340 2.470 15,960,000 38,339,320 2.4022 1.890 1.882 1.890 1.866 1.970 20,010,303 1.9160 -3.66%
2009-11-16 0 2.460 2.440 2.460 2.420 2.470 4,550,000 11,157,360 2.4522 1.962 1.946 1.962 1.930 1.970 5,704,692 1.9558 1.65%
2009-11-13 0 2.420 2.420 2.430 2.410 2.500 7,810,000 19,036,800 2.4375 1.930 1.930 1.938 1.922 1.994 9,792,009 1.9441 -1.63%
2009-11-12 0 2.460 2.460 2.480 2.390 2.540 12,402,000 30,710,320 2.4762 1.962 1.962 1.978 1.906 2.026 15,549,359 1.9750 -0.40%
2009-11-11 0 2.470 2.460 2.470 2.350 2.500 15,290,000 37,421,320 2.4474 1.970 1.962 1.970 1.874 1.994 19,170,271 1.9520 1.65%
2009-11-10 0 2.430 2.430 2.440 2.410 2.620 40,596,000 102,419,480 2.5229 1.938 1.938 1.946 1.922 2.090 50,898,387 2.0122 -4.71%
2009-11-09 0 2.550 2.540 2.550 2.250 2.550 63,256,000 152,761,366 2.4150 2.034 2.026 2.034 1.795 2.034 79,309,004 1.9262 14.35%
2009-11-06 0 2.230 2.220 2.230 2.190 2.390 41,014,000 92,710,580 2.2605 1.779 1.771 1.779 1.747 1.906 51,422,466 1.8029 -3.88%
2009-11-05 0 2.320 2.320 2.330 2.290 2.510 46,604,000 111,465,520 2.3918 1.850 1.850 1.858 1.826 2.002 58,431,087 1.9076 -1.28%
2009-11-04 0 2.350 2.340 2.350 2.280 2.560 68,288,000 164,458,340 2.4083 1.874 1.866 1.874 1.819 2.042 85,618,017 1.9208 -4.47%
2009-11-03 0 2.460 2.460 2.470 2.010 3.210 599,196,000 1,544,934,200 2.5783 1.962 1.962 1.970 1.603 2.560 751,258,982 2.0565

Webb-site Database - Powered By Linux Group

Back to top