China Tontine Wines Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00389  2009-11-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-02-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2024-08-30 0 0.430 0.425 0.450 0.420 0.450 812,000 347,390 0.4278 0.430 0.425 0.450 0.420 0.450 812,000 0.4278 0.00%
2024-08-29 0 0.430 0.425 0.430 0.430 0.460 1,753,200 779,528 0.4446 0.430 0.425 0.430 0.430 0.460 1,753,200 0.4446 -15.69%
2024-08-28 0 0.510 0.470 0.510 0.450 0.530 263,600 127,078 0.4821 0.510 0.470 0.510 0.450 0.530 263,600 0.4821 4.08%
2024-08-27 0 0.490 0.450 0.490 0.440 0.495 1,298,000 582,480 0.4488 0.490 0.450 0.490 0.440 0.495 1,298,000 0.4488 6.52%
2024-08-26 0 0.460 0.460 0.500 0.460 0.490 314,400 151,474 0.4818 0.460 0.460 0.500 0.460 0.490 314,400 0.4818 -6.12%
2024-08-23 0 0.490 0.490 0.500 0.480 0.500 422,000 207,438 0.4916 0.490 0.490 0.500 0.480 0.500 422,000 0.4916 -5.77%
2024-08-22 0 0.520 0.495 0.520 0.495 0.520 135,400 67,650 0.4996 0.520 0.495 0.520 0.495 0.520 135,400 0.4996 5.05%
2024-08-21 0 0.495 0.495 0.510 0.490 0.500 252,000 125,380 0.4975 0.495 0.495 0.510 0.490 0.500 252,000 0.4975 0.00%
2024-08-20 0 0.495 0.495 0.500 0.490 0.500 231,200 114,431 0.4949 0.495 0.495 0.500 0.490 0.500 231,200 0.4949 0.00%
2024-08-19 0 0.495 0.495 0.510 0.495 0.510 447,200 225,101 0.5034 0.495 0.495 0.510 0.495 0.510 447,200 0.5034 0.00%
2024-08-16 0 0.495 0.495 0.500 0.495 0.500 123,400 61,610 0.4993 0.495 0.495 0.500 0.495 0.500 123,400 0.4993 -1.00%
2024-08-15 0 0.500 0.500 0.510 0.500 0.500 5,000 2,480 0.4960 0.500 0.500 0.510 0.500 0.500 5,000 0.4960 -1.96%
2024-08-14 0 0.510 0.510 0.520 0.510 0.520 114,800 58,716 0.5115 0.510 0.510 0.520 0.510 0.520 114,800 0.5115 -1.92%
2024-08-13 0 0.520 0.510 0.540 0.510 0.540 68,000 36,060 0.5303 0.520 0.510 0.540 0.510 0.540 68,000 0.5303 0.00%
2024-08-12 0 0.520 0.520 0.540 0.520 0.520 2,000 1,040 0.5200 0.520 0.520 0.540 0.520 0.520 2,000 0.5200 4.00%
2024-08-09 0 0.500 0.490 0.500 0.500 0.500 32,200 16,048 0.4984 0.500 0.490 0.500 0.500 0.500 32,200 0.4984 0.00%
2024-08-08 0 0.500 0.500 0.540 0.500 0.550 9,800 4,984 0.5086 0.500 0.500 0.540 0.500 0.550 9,800 0.5086 -5.66%
2024-08-07 0 0.530 0.500 0.540 0.490 0.550 159,000 82,470 0.5187 0.530 0.500 0.540 0.490 0.550 159,000 0.5187 8.16%
2024-08-06 0 0.490 0.490 0.495 0.470 0.500 125,000 61,220 0.4898 0.490 0.490 0.495 0.470 0.500 125,000 0.4898 -2.00%
2024-08-05 0 0.500 0.500 0.520 0.500 0.520 296,000 150,172 0.5073 0.500 0.500 0.520 0.500 0.520 296,000 0.5073 -3.85%
2024-08-02 0 0.520 0.520 0.530 0.510 0.520 15,000 7,760 0.5173 0.520 0.520 0.530 0.510 0.520 15,000 0.5173 0.00%
2024-08-01 0 0.520 0.520 0.550 - - 0 0 - 0.520 0.520 0.550 - - 0 - 0.00%
2024-07-31 0 0.520 0.520 0.550 - - 4,000 2,010 0.5025 0.520 0.520 0.550 - - 4,000 0.5025 0.00%
2024-07-30 0 0.520 0.520 0.540 0.520 0.520 57,800 30,006 0.5191 0.520 0.520 0.540 0.520 0.520 57,800 0.5191 -1.89%
2024-07-29 0 0.530 0.530 0.550 0.530 0.540 28,000 14,860 0.5307 0.530 0.530 0.550 0.530 0.540 28,000 0.5307 0.00%
2024-07-26 0 0.530 0.520 0.550 0.510 0.540 28,600 15,140 0.5294 0.530 0.520 0.550 0.510 0.540 28,600 0.5294 3.92%
2024-07-25 0 0.510 0.510 0.550 0.510 0.520 109,000 55,730 0.5113 0.510 0.510 0.550 0.510 0.520 109,000 0.5113 -1.92%
2024-07-24 0 0.520 0.520 0.530 0.520 0.530 316,000 164,820 0.5216 0.520 0.520 0.530 0.520 0.530 316,000 0.5216 4.00%
2024-07-23 0 0.500 0.500 0.530 0.500 0.550 877,000 462,340 0.5272 0.500 0.500 0.530 0.500 0.550 877,000 0.5272 -9.09%
2024-07-22 0 0.550 0.550 0.560 0.550 0.550 132,000 72,600 0.5500 0.550 0.550 0.560 0.550 0.550 132,000 0.5500 3.77%
2024-07-19 0 0.530 0.530 0.540 0.530 0.560 168,000 90,720 0.5400 0.530 0.530 0.540 0.530 0.560 168,000 0.5400 1.92%
2024-07-18 0 0.520 0.520 0.580 0.520 0.580 427,800 235,258 0.5499 0.520 0.520 0.580 0.520 0.580 427,800 0.5499 -7.14%
2024-07-17 0 0.560 0.560 0.600 0.560 0.570 17,000 9,630 0.5665 0.560 0.560 0.600 0.560 0.570 17,000 0.5665 -1.75%
2024-07-16 0 0.570 0.570 0.580 0.560 0.570 54,200 30,472 0.5622 0.570 0.570 0.580 0.560 0.570 54,200 0.5622 1.79%
2024-07-15 0 0.560 0.550 0.580 0.550 0.580 246,800 138,826 0.5625 0.560 0.550 0.580 0.550 0.580 246,800 0.5625 1.82%
2024-07-12 0 0.550 0.540 0.550 0.530 0.550 56,200 30,140 0.5363 0.550 0.540 0.550 0.530 0.550 56,200 0.5363 3.77%
2024-07-11 0 0.530 0.530 0.540 0.520 0.530 10,600 5,434 0.5126 0.530 0.530 0.540 0.520 0.530 10,600 0.5126 -1.85%
2024-07-10 0 0.540 0.530 0.550 0.530 0.550 42,000 22,720 0.5410 0.540 0.530 0.550 0.530 0.550 42,000 0.5410 0.00%
2024-07-09 0 0.540 0.540 0.550 0.540 0.550 51,400 27,920 0.5432 0.540 0.540 0.550 0.540 0.550 51,400 0.5432 0.00%
2024-07-08 0 0.540 0.540 0.570 0.530 0.580 503,000 279,200 0.5551 0.540 0.540 0.570 0.530 0.580 503,000 0.5551 -5.26%
2024-07-05 0 0.570 0.570 0.590 0.530 0.590 860,400 488,784 0.5681 0.570 0.570 0.590 0.530 0.590 860,400 0.5681 1.79%
2024-07-04 0 0.560 0.550 0.580 0.550 0.560 25,000 13,800 0.5520 0.560 0.550 0.580 0.550 0.560 25,000 0.5520 1.82%
2024-07-03 0 0.550 0.550 0.570 0.550 0.580 229,600 128,972 0.5617 0.550 0.550 0.570 0.550 0.580 229,600 0.5617 0.00%
2024-07-02 0 0.550 0.550 0.580 0.550 0.560 57,800 32,066 0.5548 0.550 0.550 0.580 0.550 0.560 57,800 0.5548 1.85%
2024-06-28 0 0.540 0.540 0.560 0.530 0.540 22,000 11,860 0.5391 0.540 0.540 0.560 0.530 0.540 22,000 0.5391 0.00%
2024-06-27 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2024-06-26 0 0.540 0.540 0.550 0.540 0.550 12,000 6,580 0.5483 0.540 0.540 0.550 0.540 0.550 12,000 0.5483 -1.82%
2024-06-25 0 0.550 0.540 0.580 0.550 0.600 66,400 39,612 0.5966 0.550 0.540 0.580 0.550 0.600 66,400 0.5966 0.00%
2024-06-24 0 0.550 0.530 0.550 0.530 0.560 184,000 100,320 0.5452 0.550 0.530 0.550 0.530 0.560 184,000 0.5452 0.00%
2024-06-21 0 0.550 0.550 0.560 0.550 0.570 14,600 8,212 0.5625 0.550 0.550 0.560 0.550 0.570 14,600 0.5625 0.00%
2024-06-20 0 0.550 0.550 0.570 0.550 0.560 43,000 24,000 0.5581 0.550 0.550 0.570 0.550 0.560 43,000 0.5581 0.00%
2024-06-19 0 0.550 0.550 0.590 0.540 0.580 69,000 38,660 0.5603 0.550 0.550 0.590 0.540 0.580 69,000 0.5603 1.85%
2024-06-18 0 0.540 0.530 0.540 0.530 0.580 580,200 319,528 0.5507 0.540 0.530 0.540 0.530 0.580 580,200 0.5507 -6.90%
2024-06-17 0 0.580 0.580 0.600 0.560 0.600 172,000 100,540 0.5845 0.580 0.580 0.600 0.560 0.600 172,000 0.5845 0.00%
2024-06-14 0 0.580 0.570 0.580 0.580 0.650 698,000 421,780 0.6043 0.580 0.570 0.580 0.580 0.650 698,000 0.6043 -9.38%
2024-06-13 0 0.640 0.640 0.650 0.620 0.680 3,173,600 2,056,476 0.6480 0.640 0.640 0.650 0.620 0.680 3,173,600 0.6480 6.67%
2024-06-12 0 0.600 0.600 0.630 0.600 0.740 17,538,400 11,649,136 0.6642 0.600 0.600 0.630 0.600 0.740 17,538,400 0.6642 1.69%
2024-06-11 0 0.590 0.590 0.600 0.590 0.680 3,320,000 2,008,400 0.6049 0.590 0.590 0.600 0.590 0.680 3,320,000 0.6049 -4.84%
2024-06-07 0 0.620 0.600 0.620 0.510 0.620 1,004,000 578,280 0.5760 0.620 0.600 0.620 0.510 0.620 1,004,000 0.5760 6.90%
2024-06-06 0 0.580 0.580 0.620 0.550 0.620 136,600 77,470 0.5671 0.580 0.580 0.620 0.550 0.620 136,600 0.5671 -1.69%
2024-06-05 0 0.590 0.590 0.660 0.590 0.620 164,000 100,200 0.6110 0.590 0.590 0.660 0.590 0.620 164,000 0.6110 -6.35%
2024-06-04 0 0.630 0.620 0.640 0.610 0.650 80,000 51,740 0.6468 0.630 0.620 0.640 0.610 0.650 80,000 0.6468 -1.56%
2024-06-03 0 0.640 0.610 0.640 0.610 0.660 511,600 328,624 0.6423 0.640 0.610 0.640 0.610 0.660 511,600 0.6423 -3.03%
2024-05-31 0 0.660 0.650 0.680 0.660 0.750 594,000 406,080 0.6836 0.660 0.650 0.680 0.660 0.750 594,000 0.6836 -12.00%
2024-05-30 0 0.750 0.740 0.750 0.750 0.780 1,390,000 1,059,380 0.7621 0.750 0.740 0.750 0.750 0.780 1,390,000 0.7621 -3.85%
2024-05-29 0 0.780 0.780 0.790 0.770 0.820 642,000 504,600 0.7860 0.780 0.780 0.790 0.770 0.820 642,000 0.7860 -1.27%
2024-05-28 0 0.790 0.780 0.790 0.750 0.830 604,000 477,900 0.7912 0.790 0.780 0.790 0.750 0.830 604,000 0.7912 -1.25%
2024-05-27 0 0.800 0.770 0.800 0.700 0.820 1,089,800 847,968 0.7781 0.800 0.770 0.800 0.700 0.820 1,089,800 0.7781 12.68%
2024-05-24 0 0.710 0.700 0.710 0.660 0.710 617,600 414,598 0.6713 0.710 0.700 0.710 0.660 0.710 617,600 0.6713 9.23%
2024-05-23 0 0.650 0.650 0.690 0.640 0.680 475,000 313,020 0.6590 0.650 0.650 0.690 0.640 0.680 475,000 0.6590 -4.41%
2024-05-22 0 0.680 0.640 0.680 0.610 0.680 652,000 423,780 0.6500 0.680 0.640 0.680 0.610 0.680 652,000 0.6500 0.00%
2024-05-21 0 0.680 0.620 0.680 0.580 0.660 252,200 158,222 0.6274 0.680 0.620 0.680 0.580 0.660 252,200 0.6274 3.03%
2024-05-20 0 0.660 0.590 0.660 0.600 0.660 518,000 326,740 0.6308 0.660 0.590 0.660 0.600 0.660 518,000 0.6308 10.00%
2024-05-17 0 0.600 0.560 0.600 0.560 0.600 15,000 8,516 0.5677 0.600 0.560 0.600 0.560 0.600 15,000 0.5677 0.00%
2024-05-16 0 0.600 0.540 0.600 0.540 0.600 246,800 138,790 0.5624 0.600 0.540 0.600 0.540 0.600 246,800 0.5624 1.69%
2024-05-14 0 0.590 0.550 0.580 0.530 0.600 354,000 193,980 0.5480 0.590 0.550 0.580 0.530 0.600 354,000 0.5480 1.72%
2024-05-13 0 0.580 0.530 0.580 0.530 0.580 382,000 212,780 0.5570 0.580 0.530 0.580 0.530 0.580 382,000 0.5570 11.54%
2024-05-10 0 0.520 0.520 0.560 0.510 0.570 267,000 143,180 0.5363 0.520 0.520 0.560 0.510 0.570 267,000 0.5363 -5.45%
2024-05-09 0 0.550 0.530 0.560 - - 600 294 0.4900 0.550 0.530 0.560 - - 600 0.4900 0.00%
2024-05-08 0 0.550 0.530 0.550 0.550 0.550 12,200 6,699 0.5491 0.550 0.530 0.550 0.550 0.550 12,200 0.5491 0.00%
2024-05-07 0 0.550 0.550 0.570 0.530 0.560 133,000 72,429 0.5446 0.550 0.550 0.570 0.530 0.560 133,000 0.5446 0.00%
2024-05-06 0 0.550 0.550 0.580 0.550 0.560 46,800 25,726 0.5497 0.550 0.550 0.580 0.550 0.560 46,800 0.5497 -1.79%
2024-05-03 0 0.560 0.550 0.570 0.560 0.570 80,000 45,300 0.5663 0.560 0.550 0.570 0.560 0.570 80,000 0.5663 0.00%
2024-05-02 0 0.560 0.560 0.590 0.550 0.570 34,400 19,148 0.5566 0.560 0.560 0.590 0.550 0.570 34,400 0.5566 -5.08%
2024-04-30 0 0.590 0.560 0.590 0.560 0.590 68,000 38,260 0.5626 0.590 0.560 0.590 0.560 0.590 68,000 0.5626 -1.67%
2024-04-29 0 0.600 0.560 0.600 0.640 0.640 4,000 2,370 0.5925 0.600 0.560 0.600 0.640 0.640 4,000 0.5925 5.26%
2024-04-26 0 0.570 0.550 0.570 0.550 0.570 103,000 57,800 0.5612 0.570 0.550 0.570 0.550 0.570 103,000 0.5612 1.79%
2024-04-25 0 0.560 0.550 0.560 0.550 0.580 37,600 21,054 0.5599 0.560 0.550 0.560 0.550 0.580 37,600 0.5599 -5.08%
2024-04-24 0 0.590 0.560 0.590 0.560 0.600 111,400 63,582 0.5708 0.590 0.560 0.590 0.560 0.600 111,400 0.5708 3.51%
2024-04-23 0 0.570 0.570 0.590 0.560 0.610 94,000 53,420 0.5683 0.570 0.570 0.590 0.560 0.610 94,000 0.5683 -3.39%
2024-04-22 0 0.590 0.580 0.600 0.580 0.590 13,200 7,732 0.5858 0.590 0.580 0.600 0.580 0.590 13,200 0.5858 -3.28%
2024-04-19 0 0.610 0.590 0.610 0.590 0.610 72,000 42,640 0.5922 0.610 0.590 0.610 0.590 0.610 72,000 0.5922 3.39%
2024-04-18 0 0.590 0.590 0.600 0.590 0.630 230,000 136,980 0.5956 0.590 0.590 0.600 0.590 0.630 230,000 0.5956 -3.28%
2024-04-17 0 0.610 0.600 0.610 0.620 0.630 42,000 26,180 0.6233 0.610 0.600 0.610 0.620 0.630 42,000 0.6233 1.67%
2024-04-16 0 0.600 0.590 0.600 0.590 0.640 169,000 102,530 0.6067 0.600 0.590 0.600 0.590 0.640 169,000 0.6067 3.45%
2024-04-15 0 0.580 0.580 0.640 0.580 0.650 201,400 121,572 0.6036 0.580 0.580 0.640 0.580 0.650 201,400 0.6036 -3.33%
2024-04-12 0 0.600 0.590 0.640 0.580 0.650 117,000 73,890 0.6315 0.600 0.590 0.640 0.580 0.650 117,000 0.6315 0.00%
2024-04-11 0 0.600 0.560 0.610 0.560 0.630 90,200 55,774 0.6183 0.600 0.560 0.610 0.560 0.630 90,200 0.6183 -7.69%
2024-04-10 0 0.650 0.610 0.660 0.650 0.650 26,400 17,100 0.6477 0.650 0.610 0.660 0.650 0.650 26,400 0.6477 0.00%
2024-04-09 0 0.650 0.640 0.660 0.650 0.650 58,000 37,700 0.6500 0.650 0.640 0.660 0.650 0.650 58,000 0.6500 3.17%
2024-04-08 0 0.630 0.630 0.660 0.630 0.660 26,000 16,440 0.6323 0.630 0.630 0.660 0.630 0.660 26,000 0.6323 0.00%
2024-04-05 0 0.630 0.630 0.660 0.630 0.660 177,200 116,486 0.6574 0.630 0.630 0.660 0.630 0.660 177,200 0.6574 -4.55%
2024-04-03 0 0.660 0.650 0.660 0.590 0.660 494,200 317,608 0.6427 0.660 0.650 0.660 0.590 0.660 494,200 0.6427 4.76%
2024-04-02 0 0.630 0.620 0.660 0.600 0.650 285,200 179,744 0.6302 0.630 0.620 0.660 0.600 0.650 285,200 0.6302 1.61%
2024-03-28 0 0.620 0.620 0.630 0.520 0.720 1,366,600 849,972 0.6220 0.620 0.620 0.630 0.520 0.720 1,366,600 0.6220 19.23%
2024-03-27 0 0.520 0.520 0.560 0.475 0.560 606,000 317,530 0.5240 0.520 0.520 0.560 0.475 0.560 606,000 0.5240 7.22%
2024-03-26 0 0.485 0.475 0.490 0.475 0.490 144,000 69,380 0.4818 0.485 0.475 0.490 0.475 0.490 144,000 0.4818 -1.02%
2024-03-25 0 0.490 0.485 0.490 0.480 0.495 150,000 74,020 0.4935 0.490 0.485 0.490 0.480 0.495 150,000 0.4935 -1.01%
2024-03-22 0 0.495 0.480 0.495 0.480 0.495 212,000 103,720 0.4892 0.495 0.480 0.495 0.480 0.495 212,000 0.4892 -1.00%
2024-03-21 0 0.500 0.485 0.500 0.485 0.500 416,000 204,480 0.4915 0.500 0.485 0.500 0.485 0.500 416,000 0.4915 1.01%
2024-03-20 0 0.495 0.490 0.495 0.490 0.530 320,000 158,840 0.4964 0.495 0.490 0.495 0.490 0.530 320,000 0.4964 1.02%
2024-03-19 0 0.490 0.480 0.490 0.480 0.500 406,000 199,140 0.4905 0.490 0.480 0.490 0.480 0.500 406,000 0.4905 -2.00%
2024-03-18 0 0.500 0.495 0.500 0.425 0.500 174,000 86,060 0.4946 0.500 0.495 0.500 0.425 0.500 174,000 0.4946 2.04%
2024-03-15 0 0.490 0.490 0.500 0.490 0.510 254,000 126,620 0.4985 0.490 0.490 0.500 0.490 0.510 254,000 0.4985 -2.00%
2024-03-14 0 0.500 0.490 0.500 0.490 0.510 453,159 226,035 0.4988 0.500 0.490 0.500 0.490 0.510 453,159 0.4988 1.01%
2024-03-13 0 0.495 0.490 0.500 0.495 0.510 110,000 55,060 0.5005 0.495 0.490 0.500 0.495 0.510 110,000 0.5005 -2.94%
2024-03-12 0 0.510 0.500 0.510 0.490 0.510 389,400 194,658 0.4999 0.510 0.500 0.510 0.490 0.510 389,400 0.4999 0.00%
2024-03-11 0 0.510 0.500 0.510 0.500 0.520 346,000 174,920 0.5055 0.510 0.500 0.510 0.500 0.520 346,000 0.5055 2.00%
2024-03-08 0 0.500 0.490 0.500 0.490 0.510 238,000 118,825 0.4993 0.500 0.490 0.500 0.490 0.510 238,000 0.4993 1.01%
2024-03-07 0 0.495 0.495 0.500 0.485 0.540 400,000 200,870 0.5022 0.495 0.495 0.500 0.485 0.540 400,000 0.5022 3.13%
2024-03-06 0 0.480 0.460 0.480 0.425 0.500 245,200 118,174 0.4819 0.480 0.460 0.480 0.425 0.500 245,200 0.4819 -4.00%
2024-03-05 0 0.500 0.470 0.500 0.430 0.540 672,000 315,880 0.4701 0.500 0.470 0.500 0.430 0.540 672,000 0.4701 -5.66%
2024-03-04 0 0.530 0.510 0.530 0.510 0.560 245,000 128,020 0.5225 0.530 0.510 0.530 0.510 0.560 245,000 0.5225 -3.64%
2024-03-01 0 0.550 0.530 0.550 0.560 0.560 3,400 1,820 0.5353 0.550 0.530 0.550 0.560 0.560 3,400 0.5353 0.00%
2024-02-29 0 0.550 0.550 0.570 0.550 0.560 124,000 68,300 0.5508 0.550 0.550 0.570 0.550 0.560 124,000 0.5508 -1.79%
2024-02-28 0 0.560 0.560 0.590 0.560 0.600 575,000 335,890 0.5842 0.560 0.560 0.590 0.560 0.600 575,000 0.5842 -3.45%
2024-02-27 0 0.580 0.570 0.580 0.560 0.620 339,000 196,280 0.5790 0.580 0.570 0.580 0.560 0.620 339,000 0.5790 -3.33%
2024-02-26 0 0.600 0.580 0.600 0.580 0.610 554,000 331,360 0.5981 0.600 0.580 0.600 0.580 0.610 554,000 0.5981 0.00%
2024-02-23 0 0.600 0.580 0.600 0.570 0.600 336,000 197,840 0.5888 0.600 0.580 0.600 0.570 0.600 336,000 0.5888 0.00%
2024-02-22 0 0.600 0.590 0.600 0.580 0.620 450,000 266,380 0.5920 0.600 0.590 0.600 0.580 0.620 450,000 0.5920 1.69%
2024-02-21 0 0.590 0.570 0.590 0.570 0.590 598,000 348,860 0.5834 0.590 0.570 0.590 0.570 0.590 598,000 0.5834 0.00%
2024-02-20 0 0.590 0.580 0.600 0.580 0.630 315,000 187,800 0.5962 0.590 0.580 0.600 0.580 0.630 315,000 0.5962 0.00%
2024-02-19 0 0.590 0.560 0.600 0.560 0.600 215,200 126,004 0.5855 0.590 0.560 0.600 0.560 0.600 215,200 0.5855 -1.67%
2024-02-16 0 0.600 0.590 0.610 0.590 0.600 95,000 56,250 0.5921 0.600 0.590 0.610 0.590 0.600 95,000 0.5921 1.69%
2024-02-15 0 0.590 0.580 0.600 0.590 0.610 16,000 9,620 0.6013 0.590 0.580 0.600 0.590 0.610 16,000 0.6013 -1.67%
2024-02-14 0 0.600 0.580 0.600 0.600 0.610 10,400 6,244 0.6004 0.600 0.580 0.600 0.600 0.610 10,400 0.6004 0.00%
2024-02-09 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2024-02-08 0 0.600 0.580 0.610 0.540 0.600 12,000 7,020 0.5850 0.600 0.580 0.610 0.540 0.600 12,000 0.5850 0.00%
2024-02-07 0 0.600 0.550 0.600 0.530 0.600 6,000 3,400 0.5667 0.600 0.550 0.600 0.530 0.600 6,000 0.5667 0.00%
2024-02-06 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2024-02-05 0 0.600 0.550 0.600 0.600 0.600 2,000 1,200 0.6000 0.600 0.550 0.600 0.600 0.600 2,000 0.6000 1.69%
2024-02-02 0 0.590 0.550 0.590 0.550 0.590 88,200 49,966 0.5665 0.590 0.550 0.590 0.550 0.590 88,200 0.5665 5.36%
2024-02-01 0 0.560 0.560 0.580 0.540 0.560 111,000 61,310 0.5523 0.560 0.560 0.580 0.540 0.560 111,000 0.5523 1.82%
2024-01-31 0 0.550 0.520 0.560 0.550 0.580 203,200 113,468 0.5584 0.550 0.520 0.560 0.550 0.580 203,200 0.5584 -5.17%
2024-01-30 0 0.580 0.570 0.580 0.580 0.640 423,400 252,502 0.5964 0.580 0.570 0.580 0.580 0.640 423,400 0.5964 -12.12%
2024-01-29 0 0.660 0.630 0.660 0.580 0.660 566,000 346,200 0.6117 0.660 0.630 0.660 0.580 0.660 566,000 0.6117 3.13%
2024-01-26 0 0.640 0.620 0.640 0.600 0.680 276,000 172,400 0.6246 0.640 0.620 0.640 0.600 0.680 276,000 0.6246 1.59%
2024-01-25 0 0.630 0.570 0.630 0.570 0.640 316,000 190,200 0.6019 0.630 0.570 0.630 0.570 0.640 316,000 0.6019 3.28%
2024-01-24 0 0.610 0.600 0.620 0.580 0.630 386,000 233,420 0.6047 0.610 0.600 0.620 0.580 0.630 386,000 0.6047 1.67%
2024-01-23 0 0.600 0.590 0.600 0.600 0.770 336,000 211,760 0.6302 0.600 0.590 0.600 0.600 0.770 336,000 0.6302 -6.25%
2024-01-22 0 0.640 0.640 0.660 0.630 0.680 480,200 316,602 0.6593 0.640 0.640 0.660 0.630 0.680 480,200 0.6593 -5.88%
2024-01-19 0 0.680 0.670 0.690 0.620 0.690 500,000 329,980 0.6600 0.680 0.670 0.690 0.620 0.690 500,000 0.6600 3.03%
2024-01-18 0 0.660 0.620 0.670 0.650 0.680 84,000 54,920 0.6538 0.660 0.620 0.670 0.650 0.680 84,000 0.6538 0.00%
2024-01-17 0 0.660 0.660 0.680 0.660 0.740 246,400 169,352 0.6873 0.660 0.660 0.680 0.660 0.740 246,400 0.6873 -8.33%
2024-01-16 0 0.720 0.700 0.770 0.700 0.750 142,000 103,540 0.7292 0.720 0.700 0.770 0.700 0.750 142,000 0.7292 -1.37%
2024-01-15 0 0.730 0.700 0.730 0.700 0.770 108,000 77,920 0.7215 0.730 0.700 0.730 0.700 0.770 108,000 0.7215 2.82%
2024-01-12 0 0.710 0.710 0.730 0.710 0.750 199,000 143,190 0.7195 0.710 0.710 0.730 0.710 0.750 199,000 0.7195 -5.33%
2024-01-11 0 0.750 0.750 0.770 0.750 0.780 210,400 159,208 0.7567 0.750 0.750 0.770 0.750 0.780 210,400 0.7567 -2.60%
2024-01-10 0 0.770 0.770 0.780 0.770 0.820 275,200 217,916 0.7918 0.770 0.770 0.780 0.770 0.820 275,200 0.7918 -6.10%
2024-01-09 0 0.820 0.810 0.830 0.800 0.820 257,200 210,116 0.8169 0.820 0.810 0.830 0.800 0.820 257,200 0.8169 0.00%
2024-01-08 0 0.820 0.800 0.830 0.810 0.830 542,000 448,040 0.8266 0.820 0.800 0.830 0.810 0.830 542,000 0.8266 1.23%
2024-01-05 0 0.810 0.810 0.830 0.780 0.840 479,000 386,090 0.8060 0.810 0.810 0.830 0.780 0.840 479,000 0.8060 3.85%
2024-01-04 0 0.780 0.780 0.810 0.780 0.830 682,000 543,640 0.7971 0.780 0.780 0.810 0.780 0.830 682,000 0.7971 -3.70%
2024-01-03 0 0.810 0.780 0.810 0.800 0.840 612,000 502,560 0.8212 0.810 0.780 0.810 0.800 0.840 612,000 0.8212 -2.41%
2024-01-02 0 0.830 0.810 0.820 0.810 0.860 655,000 543,130 0.8292 0.830 0.810 0.820 0.810 0.860 655,000 0.8292 2.47%
2023-12-29 0 0.810 0.790 0.810 0.770 0.830 602,400 484,232 0.8038 0.810 0.790 0.810 0.770 0.830 602,400 0.8038 3.85%
2023-12-28 0 0.780 0.740 0.800 0.750 0.870 353,200 278,572 0.7887 0.780 0.740 0.800 0.750 0.870 353,200 0.7887 2.63%
2023-12-27 0 0.760 0.750 0.770 0.740 0.770 630,000 478,380 0.7593 0.760 0.750 0.770 0.740 0.770 630,000 0.7593 -1.30%
2023-12-22 0 0.770 0.740 0.770 0.730 0.820 646,000 499,000 0.7724 0.770 0.740 0.770 0.730 0.820 646,000 0.7724 0.00%
2023-12-21 0 0.770 0.770 0.790 0.760 0.790 681,000 528,240 0.7757 0.770 0.770 0.790 0.760 0.790 681,000 0.7757 -4.94%
2023-12-20 0 0.810 0.790 0.820 0.790 0.840 812,000 659,020 0.8116 0.810 0.790 0.820 0.790 0.840 812,000 0.8116 -1.22%
2023-12-19 0 0.820 0.800 0.820 0.800 0.820 158,000 128,080 0.8106 0.820 0.800 0.820 0.800 0.820 158,000 0.8106 -1.20%
2023-12-18 0 0.830 0.830 0.850 0.830 0.920 202,600 179,416 0.8856 0.830 0.830 0.850 0.830 0.920 202,600 0.8856 -9.78%
2023-12-15 0 0.920 0.910 0.920 0.680 0.920 5,617,000 4,244,242 0.7556 0.920 0.910 0.920 0.680 0.920 5,617,000 0.7556 22.67%
2023-12-14 0 0.750 0.750 0.810 0.650 0.780 3,888,000 2,736,300 0.7038 0.750 0.750 0.810 0.650 0.780 3,888,000 0.7038 -2.60%
2023-12-13 0 0.770 0.760 0.770 0.770 0.840 998,200 797,954 0.7994 0.770 0.760 0.770 0.770 0.840 998,200 0.7994 -9.41%
2023-12-12 0 0.850 0.820 0.850 0.820 0.850 501,200 420,120 0.8382 0.850 0.820 0.850 0.820 0.850 501,200 0.8382 0.00%
2023-12-11 0 0.850 0.810 0.850 0.810 0.850 438,000 364,920 0.8332 0.850 0.810 0.850 0.810 0.850 438,000 0.8332 2.41%
2023-12-08 0 0.830 0.830 0.850 0.820 0.860 650,000 548,560 0.8439 0.830 0.830 0.850 0.820 0.860 650,000 0.8439 -3.49%
2023-12-07 0 0.860 0.860 0.880 0.820 0.870 544,600 466,212 0.8561 0.860 0.860 0.880 0.820 0.870 544,600 0.8561 -1.15%
2023-12-06 0 0.870 0.860 0.870 0.810 0.900 702,000 615,720 0.8771 0.870 0.860 0.870 0.810 0.900 702,000 0.8771 -2.25%
2023-12-05 0 0.890 0.870 0.900 0.850 0.900 952,200 846,370 0.8889 0.890 0.870 0.900 0.850 0.900 952,200 0.8889 0.00%
2023-12-04 0 0.890 0.850 0.890 0.860 0.900 549,000 484,644 0.8828 0.890 0.850 0.890 0.860 0.900 549,000 0.8828 -2.20%
2023-12-01 0 0.910 0.870 0.910 0.880 0.910 873,000 780,420 0.8940 0.910 0.870 0.910 0.880 0.910 873,000 0.8940 1.11%
2023-11-30 0 0.900 0.860 0.900 0.860 0.900 934,000 823,700 0.8819 0.900 0.860 0.900 0.860 0.900 934,000 0.8819 0.00%
2023-11-29 0 0.900 0.880 0.900 0.880 0.930 346,000 312,320 0.9027 0.900 0.880 0.900 0.880 0.930 346,000 0.9027 -2.17%
2023-11-28 0 0.920 0.900 0.920 0.880 0.960 752,400 691,272 0.9188 0.920 0.900 0.920 0.880 0.960 752,400 0.9188 -4.17%
2023-11-27 0 0.960 0.940 0.950 0.900 0.990 1,026,600 985,682 0.9601 0.960 0.940 0.950 0.900 0.990 1,026,600 0.9601 4.35%
2023-11-24 0 0.920 0.910 0.930 - - 600 522 0.8700 0.920 0.910 0.930 - - 600 0.8700 0.00%
2023-11-23 0 0.920 0.900 0.920 0.910 0.930 166,000 152,360 0.9178 0.920 0.900 0.920 0.910 0.930 166,000 0.9178 -3.16%
2023-11-22 0 0.950 0.920 0.950 0.900 0.950 89,000 83,580 0.9391 0.950 0.920 0.950 0.900 0.950 89,000 0.9391 5.56%
2023-11-21 0 0.900 0.880 0.900 0.900 0.910 18,000 16,240 0.9022 0.900 0.880 0.900 0.900 0.910 18,000 0.9022 -1.10%
2023-11-20 0 0.910 0.870 0.910 0.910 0.910 30,000 27,300 0.9100 0.910 0.870 0.910 0.910 0.910 30,000 0.9100 0.00%
2023-11-17 0 0.910 0.900 0.950 0.880 0.960 554,000 527,060 0.9514 0.910 0.900 0.950 0.880 0.960 554,000 0.9514 1.11%
2023-11-16 0 0.900 0.900 0.930 0.890 0.920 69,000 61,500 0.8913 0.900 0.900 0.930 0.890 0.920 69,000 0.8913 -3.23%
2023-11-15 0 0.930 0.870 0.930 0.950 0.950 2,000 1,900 0.9500 0.930 0.870 0.930 0.950 0.950 2,000 0.9500 3.33%
2023-11-14 0 0.900 0.900 0.920 0.860 0.920 144,000 126,330 0.8773 0.900 0.900 0.920 0.860 0.920 144,000 0.8773 0.00%
2023-11-13 0 0.900 0.900 0.920 0.900 0.900 2,000 1,800 0.9000 0.900 0.900 0.920 0.900 0.900 2,000 0.9000 -1.10%
2023-11-10 0 0.910 0.860 0.910 0.900 0.920 235,200 213,852 0.9092 0.910 0.860 0.910 0.900 0.920 235,200 0.9092 -4.21%
2023-11-09 0 0.950 0.910 0.950 0.900 0.950 154,400 141,936 0.9193 0.950 0.910 0.950 0.900 0.950 154,400 0.9193 3.26%
2023-11-08 0 0.920 0.920 0.940 0.920 0.930 119,600 110,518 0.9241 0.920 0.920 0.940 0.920 0.930 119,600 0.9241 -1.08%
2023-11-07 0 0.930 0.930 0.970 0.930 0.970 222,000 210,370 0.9476 0.930 0.930 0.970 0.930 0.970 222,000 0.9476 -3.12%
2023-11-06 0 0.960 0.960 0.970 0.920 0.960 193,200 182,600 0.9451 0.960 0.960 0.970 0.920 0.960 193,200 0.9451 -1.03%
2023-11-03 0 0.970 0.920 0.970 0.920 0.970 676,000 636,800 0.9420 0.970 0.920 0.970 0.920 0.970 676,000 0.9420 4.30%
2023-11-02 0 0.930 0.910 0.940 0.910 0.930 6,000 5,540 0.9233 0.930 0.910 0.940 0.910 0.930 6,000 0.9233 2.20%
2023-11-01 0 0.910 0.900 0.940 0.910 0.930 332,000 305,100 0.9190 0.910 0.900 0.940 0.910 0.930 332,000 0.9190 -1.09%
2023-10-31 0 0.920 0.910 0.920 0.920 0.960 144,000 134,820 0.9363 0.920 0.910 0.920 0.920 0.960 144,000 0.9363 -1.08%
2023-10-30 0 0.930 0.930 0.960 0.930 0.990 298,000 283,740 0.9521 0.930 0.930 0.960 0.930 0.990 298,000 0.9521 -2.11%
2023-10-27 0 0.950 0.940 0.950 0.930 0.990 380,000 360,060 0.9475 0.950 0.940 0.950 0.930 0.990 380,000 0.9475 -5.94%
2023-10-26 0 1.010 1.000 1.020 0.930 1.010 405,000 394,590 0.9743 1.010 1.000 1.020 0.930 1.010 405,000 0.9743 5.21%
2023-10-25 0 0.960 0.950 0.960 0.890 0.960 787,800 735,836 0.9340 0.960 0.950 0.960 0.890 0.960 787,800 0.9340 6.67%
2023-10-24 0 0.900 0.890 0.900 0.900 0.980 612,400 563,416 0.9200 0.900 0.890 0.900 0.900 0.980 612,400 0.9200 -10.89%
2023-10-20 0 1.010 1.010 1.020 0.910 1.010 439,600 424,814 0.9664 1.010 1.010 1.020 0.910 1.010 439,600 0.9664 1.00%
2023-10-19 0 1.000 0.960 1.000 0.900 1.020 400,000 384,720 0.9618 1.000 0.960 1.000 0.900 1.020 400,000 0.9618 -2.91%
2023-10-18 0 1.030 1.000 1.030 0.950 1.030 80,200 80,056 0.9982 1.030 1.000 1.030 0.950 1.030 80,200 0.9982 -2.83%
2023-10-17 0 1.060 1.000 1.060 0.920 1.060 160,200 160,196 1.0000 1.060 1.000 1.060 0.920 1.060 160,200 1.0000 6.00%
2023-10-16 0 1.000 0.950 1.000 0.830 1.060 1,252,400 1,197,244 0.9560 1.000 0.950 1.000 0.830 1.060 1,252,400 0.9560 13.64%
2023-10-13 0 0.880 0.880 0.920 0.880 1.000 338,000 316,940 0.9377 0.880 0.880 0.920 0.880 1.000 338,000 0.9377 -20.00%
2023-10-12 0 1.100 1.100 1.200 0.820 1.100 713,800 698,128 0.9780 1.100 1.100 1.200 0.820 1.100 713,800 0.9780 34.15%
2023-10-11 0 0.820 0.810 0.840 0.810 0.900 60,000 50,240 0.8373 0.820 0.810 0.840 0.810 0.900 60,000 0.8373 1.23%
2023-10-10 0 0.810 0.810 0.850 0.800 0.850 211,200 174,908 0.8282 0.810 0.810 0.850 0.800 0.850 211,200 0.8282 -13.83%
2023-10-09 0 0.940 0.830 0.940 0.800 0.940 82,000 69,400 0.8463 0.940 0.830 0.940 0.800 0.940 82,000 0.8463 16.05%
2023-10-06 0 0.810 0.810 0.830 0.810 0.830 156,200 126,536 0.8101 0.810 0.810 0.830 0.810 0.830 156,200 0.8101 -2.41%
2023-10-05 0 0.830 0.820 0.840 0.830 0.840 41,200 34,478 0.8368 0.830 0.820 0.840 0.830 0.840 41,200 0.8368 1.22%
2023-10-04 0 0.820 0.820 0.860 0.820 0.880 51,000 42,430 0.8320 0.820 0.820 0.860 0.820 0.880 51,000 0.8320 -4.65%
2023-10-03 0 0.860 0.810 0.860 0.800 0.860 120,600 97,564 0.8090 0.860 0.810 0.860 0.800 0.860 120,600 0.8090 2.38%
2023-09-29 0 0.840 0.820 0.840 0.820 0.840 71,000 58,586 0.8252 0.840 0.820 0.840 0.820 0.840 71,000 0.8252 0.00%
2023-09-28 0 0.840 0.820 0.890 0.830 0.890 113,400 95,080 0.8384 0.840 0.820 0.890 0.830 0.890 113,400 0.8384 -5.62%
2023-09-27 0 0.890 0.820 0.890 0.790 0.900 216,400 187,184 0.8650 0.890 0.820 0.890 0.790 0.900 216,400 0.8650 2.30%
2023-09-26 0 0.870 0.850 0.870 0.860 0.900 88,000 76,538 0.8698 0.870 0.850 0.870 0.860 0.900 88,000 0.8698 -5.43%
2023-09-25 0 0.920 0.830 0.920 0.820 0.940 77,800 65,146 0.8374 0.920 0.830 0.920 0.820 0.940 77,800 0.8374 8.24%
2023-09-22 0 0.850 0.850 0.880 0.840 0.900 229,000 198,782 0.8680 0.850 0.850 0.880 0.840 0.900 229,000 0.8680 -10.53%
2023-09-21 0 0.950 0.870 0.950 0.840 0.950 20,600 18,200 0.8835 0.950 0.870 0.950 0.840 0.950 20,600 0.8835 -5.00%
2023-09-20 0 1.000 0.850 1.000 0.800 1.000 517,600 426,364 0.8237 1.000 0.850 1.000 0.800 1.000 517,600 0.8237 8.70%
2023-09-19 0 0.920 0.810 0.920 0.790 0.920 499,200 406,404 0.8141 0.920 0.810 0.920 0.790 0.920 499,200 0.8141 6.98%
2023-09-18 0 0.860 0.860 0.880 0.840 1.050 593,200 522,840 0.8814 0.860 0.860 0.880 0.840 1.050 593,200 0.8814 -9.47%
2023-09-15 0 0.950 0.900 0.950 0.900 1.060 130,600 125,138 0.9582 0.950 0.900 0.950 0.900 1.060 130,600 0.9582 -1.04%
2023-09-14 0 0.960 0.950 0.960 0.940 1.090 56,000 53,476 0.9549 0.960 0.950 0.960 0.940 1.090 56,000 0.9549 -3.03%
2023-09-13 0 0.990 0.950 0.990 0.950 1.120 270,800 268,534 0.9916 0.990 0.950 0.990 0.950 1.120 270,800 0.9916 -3.88%
2023-09-12 0 1.030 1.020 1.100 1.000 1.170 409,400 447,520 1.0931 1.030 1.020 1.100 1.000 1.170 409,400 1.0931 6.19%
2023-09-11 0 0.097 0.097 0.100 0.096 0.106 3,982,000 407,144 0.1022 0.970 0.970 1.000 0.960 1.060 398,200 1.0225 -3.96%
2023-09-07 0 0.101 0.100 0.104 0.099 0.107 90,000 9,276 0.1031 1.010 1.000 1.040 0.990 1.070 9,000 1.0307 -2.88%
2023-09-06 0 0.104 0.101 0.104 0.101 0.105 142,000 14,714 0.1036 1.040 1.010 1.040 1.010 1.050 14,200 1.0362 -1.89%
2023-09-05 0 0.106 0.101 0.106 0.100 0.108 610,000 63,290 0.1038 1.060 1.010 1.060 1.000 1.080 61,000 1.0375 -1.85%
2023-09-04 0 0.108 0.102 0.108 0.099 0.109 2,306,000 234,230 0.1016 1.080 1.020 1.080 0.990 1.090 230,600 1.0157 4.85%
2023-08-31 0 0.103 0.099 0.103 0.099 0.115 2,022,000 207,262 0.1025 1.030 0.990 1.030 0.990 1.150 202,200 1.0250 -2.83%
2023-08-30 0 0.106 0.103 0.106 0.101 0.107 1,492,000 153,310 0.1028 1.060 1.030 1.060 1.010 1.070 149,200 1.0275 2.91%
2023-08-29 0 0.103 0.102 0.103 0.102 0.110 2,310,000 238,864 0.1034 1.030 1.020 1.030 1.020 1.100 231,000 1.0340 -6.36%
2023-08-28 0 0.110 0.110 0.111 0.110 0.120 2,282,000 256,822 0.1125 1.100 1.100 1.110 1.100 1.200 228,200 1.1254 -6.78%
2023-08-25 0 0.118 0.110 0.118 0.110 0.120 1,652,000 191,528 0.1159 1.180 1.100 1.180 1.100 1.200 165,200 1.1594 3.51%
2023-08-24 0 0.114 0.110 0.114 0.105 0.118 1,532,000 170,498 0.1113 1.140 1.100 1.140 1.050 1.180 153,200 1.1129 -3.39%
2023-08-23 0 0.118 0.113 0.120 0.106 0.118 2,916,000 332,608 0.1141 1.180 1.130 1.200 1.060 1.180 291,600 1.1406 0.00%
2023-08-22 0 0.118 0.111 0.118 0.102 0.119 5,018,000 556,786 0.1110 1.180 1.110 1.180 1.020 1.190 501,800 1.1096 -3.28%
2023-08-21 0 0.122 0.119 0.121 0.118 0.128 1,588,000 192,814 0.1214 1.220 1.190 1.210 1.180 1.280 158,800 1.2142 0.00%
2023-08-18 0 0.122 0.117 0.122 0.113 0.122 2,884,000 337,552 0.1170 1.220 1.170 1.220 1.130 1.220 288,400 1.1704 -1.61%
2023-08-17 0 0.124 0.120 0.124 0.118 0.130 862,000 103,214 0.1197 1.240 1.200 1.240 1.180 1.300 86,200 1.1974 1.64%
2023-08-16 0 0.122 0.117 0.122 0.112 0.125 4,914,000 579,922 0.1180 1.220 1.170 1.220 1.120 1.250 491,400 1.1801 7.96%
2023-08-15 0 0.113 0.109 0.113 0.100 0.120 9,600,000 1,017,332 0.1060 1.130 1.090 1.130 1.000 1.200 960,000 1.0597 8.65%
2023-08-14 0 0.104 0.101 0.104 0.100 0.105 1,412,000 144,846 0.1026 1.040 1.010 1.040 1.000 1.050 141,200 1.0258 0.97%
2023-08-11 0 0.103 0.101 0.105 0.098 0.107 736,000 75,350 0.1024 1.030 1.010 1.050 0.980 1.070 73,600 1.0238 -0.96%
2023-08-10 0 0.104 0.100 0.104 0.097 0.105 5,248,000 524,484 0.0999 1.040 1.000 1.040 0.970 1.050 524,800 0.9994 0.00%
2023-08-09 0 0.104 0.099 0.103 0.096 0.105 6,396,000 629,948 0.0985 1.040 0.990 1.030 0.960 1.050 639,600 0.9849 5.05%
2023-08-08 0 0.099 0.095 0.099 0.095 0.110 13,352,000 1,308,712 0.0980 0.990 0.950 0.990 0.950 1.100 1,335,200 0.9802 -8.33%
2023-08-07 0 0.108 0.105 0.108 0.092 0.144 34,790,000 3,682,594 0.1059 1.080 1.050 1.080 0.920 1.440 3,479,000 1.0585 -25.52%
2023-08-04 0 0.145 0.144 0.145 0.140 0.145 8,890,000 1,282,136 0.1442 1.450 1.440 1.450 1.400 1.450 889,000 1.4422 1.40%
2023-08-03 0 0.143 0.140 0.144 0.139 0.144 10,968,000 1,542,202 0.1406 1.430 1.400 1.440 1.390 1.440 1,096,800 1.4061 2.14%
2023-08-02 0 0.140 0.132 0.140 0.130 0.140 5,538,000 760,712 0.1374 1.400 1.320 1.400 1.300 1.400 553,800 1.3736 2.94%
2023-08-01 0 0.136 0.132 0.136 0.132 0.138 9,576,000 1,295,660 0.1353 1.360 1.320 1.360 1.320 1.380 957,600 1.3530 1.49%
2023-07-31 0 0.134 0.132 0.134 0.128 0.135 7,146,000 945,618 0.1323 1.340 1.320 1.340 1.280 1.350 714,600 1.3233 5.51%
2023-07-28 0 0.127 0.120 0.127 0.119 0.128 7,308,000 907,394 0.1242 1.270 1.200 1.270 1.190 1.280 730,800 1.2416 5.83%
2023-07-27 0 0.120 0.115 0.120 0.111 0.120 4,842,000 557,348 0.1151 1.200 1.150 1.200 1.110 1.200 484,200 1.1511 2.56%
2023-07-26 0 0.117 0.114 0.117 0.114 0.118 1,490,000 172,240 0.1156 1.170 1.140 1.170 1.140 1.180 149,000 1.1560 0.86%
2023-07-25 0 0.116 0.113 0.116 0.113 0.118 8,896,000 1,015,702 0.1142 1.160 1.130 1.160 1.130 1.180 889,600 1.1418 0.00%
2023-07-24 0 0.116 0.113 0.116 0.113 0.118 5,980,000 690,096 0.1154 1.160 1.130 1.160 1.130 1.180 598,000 1.1540 0.00%
2023-07-21 0 0.116 0.113 0.116 0.113 0.118 4,214,000 481,934 0.1144 1.160 1.130 1.160 1.130 1.180 421,400 1.1436 2.65%
2023-07-20 0 0.113 0.110 0.113 0.108 0.115 4,542,000 506,944 0.1116 1.130 1.100 1.130 1.080 1.150 454,200 1.1161 1.80%
2023-07-19 0 0.111 0.107 0.111 0.104 0.112 3,674,000 399,248 0.1087 1.110 1.070 1.110 1.040 1.120 367,400 1.0867 1.83%
2023-07-18 0 0.109 0.102 0.109 0.101 0.112 6,794,000 720,186 0.1060 1.090 1.020 1.090 1.010 1.120 679,400 1.0600 6.86%
2023-07-14 0 0.102 0.100 0.102 0.095 0.102 10,144,000 1,012,002 0.0998 1.020 1.000 1.020 0.950 1.020 1,014,400 0.9976 5.15%
2023-07-13 0 0.097 0.092 0.097 0.090 0.098 4,816,000 452,060 0.0939 0.970 0.920 0.970 0.900 0.980 481,600 0.9387 2.11%
2023-07-12 0 0.095 0.092 0.095 0.090 0.098 8,100,000 761,642 0.0940 0.950 0.920 0.950 0.900 0.980 810,000 0.9403 3.26%
2023-07-11 0 0.092 0.090 0.092 0.088 0.093 5,444,000 486,610 0.0894 0.920 0.900 0.920 0.880 0.930 544,400 0.8938 -1.08%
2023-07-10 0 0.093 0.089 0.093 0.089 0.093 3,196,000 289,190 0.0905 0.930 0.890 0.930 0.890 0.930 319,600 0.9048 1.09%
2023-07-07 0 0.092 0.090 0.092 0.088 0.092 3,534,000 321,504 0.0910 0.920 0.900 0.920 0.880 0.920 353,400 0.9097 4.55%
2023-07-06 0 0.088 0.088 0.090 0.085 0.092 7,846,000 698,892 0.0891 0.880 0.880 0.900 0.850 0.920 784,600 0.8908 2.33%
2023-07-05 0 0.086 0.082 0.086 0.079 0.087 8,008,000 657,556 0.0821 0.860 0.820 0.860 0.790 0.870 800,800 0.8211 7.50%
2023-07-04 0 0.080 0.078 0.081 0.078 0.082 1,800,000 145,648 0.0809 0.800 0.780 0.810 0.780 0.820 180,000 0.8092 1.27%
2023-07-03 0 0.079 0.078 0.084 0.078 0.084 1,732,000 137,814 0.0796 0.790 0.780 0.840 0.780 0.840 173,200 0.7957 -2.47%
2023-06-30 0 0.081 0.079 0.081 0.079 0.081 14,000 1,110 0.0793 0.810 0.790 0.810 0.790 0.810 1,400 0.7929 0.00%
2023-06-29 0 0.081 0.079 0.082 0.078 0.083 522,000 41,724 0.0799 0.810 0.790 0.820 0.780 0.830 52,200 0.7993 0.00%
2023-06-28 0 0.081 0.079 0.083 0.078 0.083 6,000 484 0.0807 0.810 0.790 0.830 0.780 0.830 600 0.8067 2.53%
2023-06-27 0 0.079 0.078 0.079 0.078 0.085 8,676,000 688,978 0.0794 0.790 0.780 0.790 0.780 0.850 867,600 0.7941 -1.25%
2023-06-26 0 0.080 0.079 0.080 0.079 0.085 4,438,000 360,944 0.0813 0.800 0.790 0.800 0.790 0.850 443,800 0.8133 1.27%
2023-06-23 0 0.079 0.079 0.080 0.079 0.081 884,000 70,682 0.0800 0.790 0.790 0.800 0.790 0.810 88,400 0.7996 -3.66%
2023-06-21 0 0.082 0.080 0.082 0.081 0.083 1,622,000 133,922 0.0826 0.820 0.800 0.820 0.810 0.830 162,200 0.8257 -1.20%
2023-06-20 0 0.083 0.083 0.085 0.081 0.087 1,060,000 88,054 0.0831 0.830 0.830 0.850 0.810 0.870 106,000 0.8307 -5.68%
2023-06-19 0 0.088 0.082 0.088 0.082 0.088 24,000 2,040 0.0850 0.880 0.820 0.880 0.820 0.880 2,400 0.8500 3.53%
2023-06-16 0 0.085 0.085 0.086 0.083 0.085 284,000 24,196 0.0852 0.850 0.850 0.860 0.830 0.850 28,400 0.8520 2.41%
2023-06-15 0 0.083 0.083 0.084 0.083 0.089 1,798,000 156,604 0.0871 0.830 0.830 0.840 0.830 0.890 179,800 0.8710 1.22%
2023-06-14 0 0.082 0.082 0.084 0.082 0.086 978,000 81,802 0.0836 0.820 0.820 0.840 0.820 0.860 97,800 0.8364 -2.38%
2023-06-13 0 0.084 0.084 0.089 0.080 0.087 102,000 8,470 0.0830 0.840 0.840 0.890 0.800 0.870 10,200 0.8304 -2.33%
2023-06-12 0 0.086 0.085 0.086 0.085 0.090 466,000 39,766 0.0853 0.860 0.850 0.860 0.850 0.900 46,600 0.8533 1.18%
2023-06-09 0 0.085 0.084 0.086 0.084 0.087 880,000 75,278 0.0855 0.850 0.840 0.860 0.840 0.870 88,000 0.8554 -1.16%
2023-06-08 0 0.086 0.086 0.087 0.084 0.092 658,000 57,276 0.0870 0.860 0.860 0.870 0.840 0.920 65,800 0.8705 -7.53%
2023-06-07 0 0.093 0.087 0.093 0.086 0.095 13,838,000 1,207,834 0.0873 0.930 0.870 0.930 0.860 0.950 1,383,800 0.8728 1.09%
2023-06-06 0 0.092 0.090 0.092 0.079 0.092 16,254,000 1,408,162 0.0866 0.920 0.900 0.920 0.790 0.920 1,625,400 0.8663 13.58%
2023-06-05 0 0.081 0.081 0.083 0.080 0.083 1,686,000 138,048 0.0819 0.810 0.810 0.830 0.800 0.830 168,600 0.8188 -1.22%
2023-06-02 0 0.082 0.082 0.084 0.080 0.085 1,246,000 100,700 0.0808 0.820 0.820 0.840 0.800 0.850 124,600 0.8082 0.00%
2023-06-01 0 0.082 0.078 0.082 0.080 0.090 230,000 18,658 0.0811 0.820 0.780 0.820 0.800 0.900 23,000 0.8112 0.00%
2023-05-31 0 0.082 0.079 0.082 0.080 0.091 1,652,000 140,282 0.0849 0.820 0.790 0.820 0.800 0.910 165,200 0.8492 -5.75%
2023-05-30 0 0.087 0.079 0.087 0.086 0.089 424,000 36,752 0.0867 0.870 0.790 0.870 0.860 0.890 42,400 0.8668 -2.25%
2023-05-29 0 0.089 0.088 0.089 0.085 0.090 710,000 61,104 0.0861 0.890 0.880 0.890 0.850 0.900 71,000 0.8606 2.30%
2023-05-25 0 0.087 0.089 0.090 0.086 0.090 254,000 22,284 0.0877 0.870 0.890 0.900 0.860 0.900 25,400 0.8773 -2.25%
2023-05-24 0 0.089 0.086 0.089 0.088 0.091 462,000 41,140 0.0890 0.890 0.860 0.890 0.880 0.910 46,200 0.8905 0.00%
2023-05-23 0 0.089 0.089 0.091 0.088 0.091 936,000 83,480 0.0892 0.890 0.890 0.910 0.880 0.910 93,600 0.8919 -2.20%
2023-05-22 0 0.091 0.089 0.091 0.089 0.092 896,000 79,886 0.0892 0.910 0.890 0.910 0.890 0.920 89,600 0.8916 2.25%
2023-05-19 0 0.089 0.089 0.090 0.089 0.090 718,000 63,950 0.0891 0.890 0.890 0.900 0.890 0.900 71,800 0.8907 0.00%
2023-05-18 0 0.089 0.089 0.090 0.088 0.090 596,000 52,746 0.0885 0.890 0.890 0.900 0.880 0.900 59,600 0.8850 0.00%
2023-05-17 0 0.089 0.087 0.090 0.087 0.091 332,000 30,108 0.0907 0.890 0.870 0.900 0.870 0.910 33,200 0.9069 -1.11%
2023-05-16 0 0.090 0.085 0.090 0.086 0.090 1,124,000 96,680 0.0860 0.900 0.850 0.900 0.860 0.900 112,400 0.8601 4.65%
2023-05-15 0 0.086 0.086 0.088 0.086 0.092 3,196,000 283,786 0.0888 0.860 0.860 0.880 0.860 0.920 319,600 0.8879 -2.27%
2023-05-12 0 0.088 0.088 0.092 0.087 0.093 384,000 33,466 0.0872 0.880 0.880 0.920 0.870 0.930 38,400 0.8715 0.00%
2023-05-11 0 0.088 0.087 0.088 0.088 0.093 2,438,000 216,656 0.0889 0.880 0.870 0.880 0.880 0.930 243,800 0.8887 0.00%
2023-05-10 0 0.088 0.088 0.090 0.086 0.090 706,000 62,958 0.0892 0.880 0.880 0.900 0.860 0.900 70,600 0.8918 1.15%
2023-05-09 0 0.087 0.087 0.091 0.087 0.091 498,000 43,342 0.0870 0.870 0.870 0.910 0.870 0.910 49,800 0.8703 0.00%
2023-05-08 0 0.087 0.087 0.091 0.087 0.092 360,000 31,616 0.0878 0.870 0.870 0.910 0.870 0.920 36,000 0.8782 -1.14%
2023-05-05 0 0.088 0.087 0.088 0.087 0.094 3,890,000 342,290 0.0880 0.880 0.870 0.880 0.870 0.940 389,000 0.8799 -6.38%
2023-05-04 0 0.094 0.087 0.094 0.086 0.095 2,318,000 211,890 0.0914 0.940 0.870 0.940 0.860 0.950 231,800 0.9141 1.08%
2023-05-03 0 0.093 0.087 0.093 0.085 0.095 74,000 6,764 0.0914 0.930 0.870 0.930 0.850 0.950 7,400 0.9141 3.33%
2023-05-02 0 0.090 0.090 0.092 0.090 0.093 1,038,000 93,866 0.0904 0.900 0.900 0.920 0.900 0.930 103,800 0.9043 -3.23%
2023-04-28 0 0.093 0.090 0.093 0.088 0.093 196,000 17,534 0.0895 0.930 0.900 0.930 0.880 0.930 19,600 0.8946 0.00%
2023-04-27 0 0.093 0.086 0.093 0.085 0.094 1,480,000 136,136 0.0920 0.930 0.860 0.930 0.850 0.940 148,000 0.9198 4.49%
2023-04-26 0 0.089 0.085 0.090 0.085 0.092 164,000 14,300 0.0872 0.890 0.850 0.900 0.850 0.920 16,400 0.8720 4.71%
2023-04-25 0 0.085 0.086 0.090 0.085 0.093 160,000 13,866 0.0867 0.850 0.860 0.900 0.850 0.930 16,000 0.8666 -7.61%
2023-04-24 0 0.092 0.086 0.092 0.085 0.095 822,000 71,818 0.0874 0.920 0.860 0.920 0.850 0.950 82,200 0.8737 6.98%
2023-04-21 0 0.086 0.085 0.086 0.086 0.090 1,298,000 113,698 0.0876 0.860 0.850 0.860 0.860 0.900 129,800 0.8759 -4.44%
2023-04-20 0 0.090 0.090 0.092 0.089 0.091 300,000 26,976 0.0899 0.900 0.900 0.920 0.890 0.910 30,000 0.8992 -1.10%
2023-04-19 0 0.091 0.088 0.091 0.088 0.093 104,000 9,410 0.0905 0.910 0.880 0.910 0.880 0.930 10,400 0.9048 2.25%
2023-04-18 0 0.089 0.089 0.091 0.086 0.092 466,000 42,200 0.0906 0.890 0.890 0.910 0.860 0.920 46,600 0.9056 -2.20%
2023-04-17 0 0.091 0.084 0.091 0.091 0.097 214,000 19,560 0.0914 0.910 0.840 0.910 0.910 0.970 21,400 0.9140 0.00%
2023-04-14 0 0.091 0.089 0.091 0.089 0.097 446,000 40,486 0.0908 0.910 0.890 0.910 0.890 0.970 44,600 0.9078 2.25%
2023-04-13 0 0.089 0.088 0.090 0.088 0.090 1,622,000 143,956 0.0888 0.890 0.880 0.900 0.880 0.900 162,200 0.8875 0.00%
2023-04-12 0 0.089 0.085 0.089 0.085 0.094 2,488,000 223,788 0.0899 0.890 0.850 0.890 0.850 0.940 248,800 0.8995 7.23%
2023-04-11 0 0.083 0.083 0.086 0.083 0.088 3,768,000 322,084 0.0855 0.830 0.830 0.860 0.830 0.880 376,800 0.8548 0.00%
2023-04-06 0 0.083 0.082 0.084 0.083 0.084 938,000 78,622 0.0838 0.830 0.820 0.840 0.830 0.840 93,800 0.8382 1.22%
2023-04-04 0 0.082 0.082 0.084 0.081 0.084 16,000 1,314 0.0821 0.820 0.820 0.840 0.810 0.840 1,600 0.8213 -2.38%
2023-04-03 0 0.084 0.080 0.084 0.078 0.084 526,000 42,572 0.0809 0.840 0.800 0.840 0.780 0.840 52,600 0.8094 1.20%
2023-03-31 0 0.083 0.081 0.084 - - 0 0 - 0.830 0.810 0.840 - - 0 - 0.00%
2023-03-30 0 0.083 0.083 0.085 0.083 0.086 970,000 81,984 0.0845 0.830 0.830 0.850 0.830 0.860 97,000 0.8452 -1.19%
2023-03-29 0 0.084 0.083 0.084 0.083 0.084 4,476,000 374,058 0.0836 0.840 0.830 0.840 0.830 0.840 447,600 0.8357 1.20%
2023-03-28 0 0.083 0.082 0.083 0.080 0.083 1,236,000 102,508 0.0829 0.830 0.820 0.830 0.800 0.830 123,600 0.8294 -1.19%
2023-03-27 0 0.084 0.081 0.084 0.081 0.087 704,000 57,336 0.0814 0.840 0.810 0.840 0.810 0.870 70,400 0.8144 2.44%
2023-03-24 0 0.082 0.081 0.082 0.080 0.082 574,000 46,746 0.0814 0.820 0.810 0.820 0.800 0.820 57,400 0.8144 0.00%
2023-03-23 0 0.082 0.081 0.082 0.080 0.086 1,007,000 81,668 0.0811 0.820 0.810 0.820 0.800 0.860 100,700 0.8110 6.49%
2023-03-22 0 0.077 0.076 0.079 0.077 0.081 872,000 69,144 0.0793 0.770 0.760 0.790 0.770 0.810 87,200 0.7929 1.32%
2023-03-21 0 0.076 0.076 0.078 0.076 0.085 44,000 3,434 0.0780 0.760 0.760 0.780 0.760 0.850 4,400 0.7805 0.00%
2023-03-20 0 0.076 0.076 0.080 0.075 0.082 3,248,000 249,814 0.0769 0.760 0.760 0.800 0.750 0.820 324,800 0.7691 -2.56%
2023-03-17 0 0.078 0.078 0.080 0.078 0.080 2,970,000 232,050 0.0781 0.780 0.780 0.800 0.780 0.800 297,000 0.7813 0.00%
2023-03-16 0 0.078 0.078 0.079 0.077 0.081 4,992,000 394,642 0.0791 0.780 0.780 0.790 0.770 0.810 499,200 0.7905 -2.50%
2023-03-15 0 0.080 0.080 0.082 0.080 0.084 2,828,000 228,726 0.0809 0.800 0.800 0.820 0.800 0.840 282,800 0.8088 -1.23%
2023-03-14 0 0.081 0.081 0.082 0.081 0.083 636,000 52,668 0.0828 0.810 0.810 0.820 0.810 0.830 63,600 0.8281 -2.41%
2023-03-13 0 0.083 0.082 0.084 0.081 0.084 1,862,000 153,178 0.0823 0.830 0.820 0.840 0.810 0.840 186,200 0.8227 -1.19%
2023-03-10 0 0.084 0.083 0.084 0.081 0.084 684,000 56,004 0.0819 0.840 0.830 0.840 0.810 0.840 68,400 0.8188 0.00%
2023-03-09 0 0.084 0.083 0.084 0.083 0.085 214,000 17,896 0.0836 0.840 0.830 0.840 0.830 0.850 21,400 0.8363 0.00%
2023-03-08 0 0.084 0.083 0.084 0.082 0.084 398,000 32,978 0.0829 0.840 0.830 0.840 0.820 0.840 39,800 0.8286 2.44%
2023-03-07 0 0.082 0.082 0.084 0.081 0.089 3,596,000 294,110 0.0818 0.820 0.820 0.840 0.810 0.890 359,600 0.8179 -3.53%
2023-03-06 0 0.085 0.083 0.086 0.083 0.088 2,126,000 180,588 0.0849 0.850 0.830 0.860 0.830 0.880 212,600 0.8494 2.41%
2023-03-03 0 0.083 0.083 0.086 0.082 0.088 276,000 23,424 0.0849 0.830 0.830 0.860 0.820 0.880 27,600 0.8487 0.00%
2023-03-02 0 0.083 0.082 0.086 0.083 0.088 12,000 1,030 0.0858 0.830 0.820 0.860 0.830 0.880 1,200 0.8583 -2.35%
2023-03-01 0 0.085 0.083 0.085 0.080 0.091 8,052,000 675,902 0.0839 0.850 0.830 0.850 0.800 0.910 805,200 0.8394 0.00%
2023-02-28 0 0.085 0.083 0.089 0.083 0.088 1,048,000 89,822 0.0857 0.850 0.830 0.890 0.830 0.880 104,800 0.8571 0.00%
2023-02-27 0 0.085 0.083 0.085 0.083 0.085 2,756,000 233,094 0.0846 0.850 0.830 0.850 0.830 0.850 275,600 0.8458 -1.16%
2023-02-24 0 0.086 0.085 0.087 0.086 0.086 230,000 19,780 0.0860 0.860 0.850 0.870 0.860 0.860 23,000 0.8600 0.00%
2023-02-23 0 0.086 0.086 0.088 0.086 0.088 996,000 86,944 0.0873 0.860 0.860 0.880 0.860 0.880 99,600 0.8729 -2.27%
2023-02-22 0 0.088 0.088 0.092 0.087 0.094 2,300,000 206,888 0.0900 0.880 0.880 0.920 0.870 0.940 230,000 0.8995 -2.22%
2023-02-21 0 0.090 0.090 0.092 0.089 0.092 276,000 25,198 0.0913 0.900 0.900 0.920 0.890 0.920 27,600 0.9130 -4.26%
2023-02-20 0 0.094 0.089 0.095 0.089 0.094 130,000 11,628 0.0894 0.940 0.890 0.950 0.890 0.940 13,000 0.8945 5.62%
2023-02-17 0 0.089 0.089 0.094 0.089 0.089 4,000 356 0.0890 0.890 0.890 0.940 0.890 0.890 400 0.8900 0.00%
2023-02-16 0 0.089 0.089 0.090 0.088 0.093 370,000 33,190 0.0897 0.890 0.890 0.900 0.880 0.930 37,000 0.8970 -4.30%
2023-02-15 0 0.093 0.088 0.093 0.088 0.093 72,000 6,486 0.0901 0.930 0.880 0.930 0.880 0.930 7,200 0.9008 1.09%
2023-02-14 0 0.092 0.089 0.093 0.089 0.093 648,000 57,730 0.0891 0.920 0.890 0.930 0.890 0.930 64,800 0.8909 -2.13%
2023-02-13 0 0.094 0.089 0.094 0.088 0.096 274,000 24,602 0.0898 0.940 0.890 0.940 0.880 0.960 27,400 0.8979 4.44%
2023-02-10 0 0.090 0.087 0.091 0.087 0.094 1,324,000 119,188 0.0900 0.900 0.870 0.910 0.870 0.940 132,400 0.9002 -4.26%
2023-02-09 0 0.094 0.094 0.095 0.092 0.097 392,000 36,632 0.0934 0.940 0.940 0.950 0.920 0.970 39,200 0.9345 0.00%
2023-02-08 0 0.094 0.092 0.094 0.091 0.097 228,000 21,340 0.0936 0.940 0.920 0.940 0.910 0.970 22,800 0.9360 3.30%
2023-02-07 0 0.091 0.091 0.094 0.091 0.097 256,000 23,738 0.0927 0.910 0.910 0.940 0.910 0.970 25,600 0.9273 0.00%
2023-02-06 0 0.091 0.091 0.094 0.089 0.097 1,208,000 114,386 0.0947 0.910 0.910 0.940 0.890 0.970 120,800 0.9469 -2.15%
2023-02-03 0 0.093 0.091 0.093 0.089 0.095 266,000 25,014 0.0940 0.930 0.910 0.930 0.890 0.950 26,600 0.9404 4.49%
2023-02-02 0 0.089 0.089 0.095 0.086 0.099 3,422,000 304,960 0.0891 0.890 0.890 0.950 0.860 0.990 342,200 0.8912 0.00%
2023-02-01 0 0.089 0.089 0.094 0.089 0.101 7,704,000 727,266 0.0944 0.890 0.890 0.940 0.890 1.010 770,400 0.9440 -11.00%
2023-01-31 0 0.100 0.098 0.100 0.098 0.103 414,000 40,658 0.0982 1.000 0.980 1.000 0.980 1.030 41,400 0.9821 0.00%
2023-01-30 0 0.100 0.099 0.100 0.098 0.101 5,516,000 544,768 0.0988 1.000 0.990 1.000 0.980 1.010 551,600 0.9876 -1.96%
2023-01-27 0 0.102 0.100 0.102 0.100 0.105 838,000 84,584 0.1009 1.020 1.000 1.020 1.000 1.050 83,800 1.0094 -1.92%
2023-01-26 0 0.104 0.098 0.104 0.099 0.104 2,728,000 275,032 0.1008 1.040 0.980 1.040 0.990 1.040 272,800 1.0082 2.97%
2023-01-20 0 0.101 0.098 0.101 0.097 0.101 4,394,000 436,162 0.0993 1.010 0.980 1.010 0.970 1.010 439,400 0.9926 0.00%
2023-01-19 0 0.101 0.099 0.101 0.099 0.102 2,776,000 277,634 0.1000 1.010 0.990 1.010 0.990 1.020 277,600 1.0001 2.02%
2023-01-18 0 0.099 0.099 0.100 0.098 0.100 1,580,000 156,322 0.0989 0.990 0.990 1.000 0.980 1.000 158,000 0.9894 -1.00%
2023-01-17 0 0.100 0.099 0.100 0.098 0.100 2,370,000 233,796 0.0986 1.000 0.990 1.000 0.980 1.000 237,000 0.9865 0.00%
2023-01-16 0 0.100 0.098 0.100 0.097 0.101 3,964,000 390,026 0.0984 1.000 0.980 1.000 0.970 1.010 396,400 0.9839 0.00%
2023-01-13 0 0.100 0.099 0.100 0.098 0.102 6,750,000 671,414 0.0995 1.000 0.990 1.000 0.980 1.020 675,000 0.9947 -1.96%
2023-01-12 0 0.102 0.100 0.102 0.099 0.103 5,962,000 597,356 0.1002 1.020 1.000 1.020 0.990 1.030 596,200 1.0019 -0.97%
2023-01-11 0 0.103 0.102 0.103 0.098 0.105 5,928,000 592,632 0.1000 1.030 1.020 1.030 0.980 1.050 592,800 0.9997 3.00%
2023-01-10 0 0.100 0.100 0.101 0.099 0.105 3,362,000 334,708 0.0996 1.000 1.000 1.010 0.990 1.050 336,200 0.9956 -0.99%
2023-01-09 0 0.101 0.100 0.101 0.100 0.103 2,152,000 216,360 0.1005 1.010 1.000 1.010 1.000 1.030 215,200 1.0054 -1.94%
2023-01-06 0 0.103 0.100 0.103 0.099 0.103 3,192,000 324,144 0.1015 1.030 1.000 1.030 0.990 1.030 319,200 1.0155 0.98%
2023-01-05 0 0.102 0.101 0.102 0.099 0.105 858,000 86,764 0.1011 1.020 1.010 1.020 0.990 1.050 85,800 1.0112 0.00%
2023-01-04 0 0.102 0.100 0.102 0.100 0.103 3,142,000 319,694 0.1017 1.020 1.000 1.020 1.000 1.030 314,200 1.0175 0.00%
2023-01-03 0 0.102 0.100 0.102 0.098 0.104 3,242,000 323,476 0.0998 1.020 1.000 1.020 0.980 1.040 324,200 0.9978 0.00%
2022-12-30 0 0.102 0.100 0.102 0.098 0.105 2,304,000 229,562 0.0996 1.020 1.000 1.020 0.980 1.050 230,400 0.9964 0.99%
2022-12-29 0 0.101 0.098 0.101 0.098 0.101 6,306,000 630,272 0.0999 1.010 0.980 1.010 0.980 1.010 630,600 0.9995 6.32%
2022-12-28 0 0.095 0.099 0.102 0.095 0.103 11,726,000 1,164,042 0.0993 0.950 0.990 1.020 0.950 1.030 1,172,600 0.9927 -5.00%
2022-12-23 0 0.100 0.095 0.100 0.089 0.100 9,424,000 902,066 0.0957 1.000 0.950 1.000 0.890 1.000 942,400 0.9572 6.38%
2022-12-22 0 0.094 0.090 0.094 0.087 0.094 4,776,000 429,628 0.0900 0.940 0.900 0.940 0.870 0.940 477,600 0.8996 4.44%
2022-12-21 0 0.090 0.087 0.090 0.087 0.093 1,630,000 143,836 0.0882 0.900 0.870 0.900 0.870 0.930 163,000 0.8824 1.12%
2022-12-20 0 0.089 0.087 0.089 0.087 0.091 3,916,000 348,440 0.0890 0.890 0.870 0.890 0.870 0.910 391,600 0.8898 2.30%
2022-12-19 0 0.087 0.087 0.090 0.087 0.092 4,124,000 369,810 0.0897 0.870 0.870 0.900 0.870 0.920 412,400 0.8967 -3.33%
2022-12-16 0 0.090 0.088 0.090 0.086 0.090 2,014,000 179,908 0.0893 0.900 0.880 0.900 0.860 0.900 201,400 0.8933 4.65%
2022-12-15 0 0.086 0.086 0.088 0.086 0.088 1,710,000 148,940 0.0871 0.860 0.860 0.880 0.860 0.880 171,000 0.8710 -1.15%
2022-12-14 0 0.087 0.085 0.087 0.085 0.088 638,000 54,734 0.0858 0.870 0.850 0.870 0.850 0.880 63,800 0.8579 2.35%
2022-12-13 0 0.085 0.085 0.086 0.085 0.087 4,414,000 378,780 0.0858 0.850 0.850 0.860 0.850 0.870 441,400 0.8581 0.00%
2022-12-12 0 0.085 0.085 0.086 0.085 0.088 2,388,000 205,092 0.0859 0.850 0.850 0.860 0.850 0.880 238,800 0.8588 -1.16%
2022-12-09 0 0.086 0.086 0.088 0.086 0.088 3,024,000 261,110 0.0863 0.860 0.860 0.880 0.860 0.880 302,400 0.8635 0.00%
2022-12-08 0 0.086 0.085 0.086 0.086 0.090 2,734,000 240,204 0.0879 0.860 0.850 0.860 0.860 0.900 273,400 0.8786 -1.15%
2022-12-07 0 0.087 0.085 0.087 0.085 0.087 434,000 37,360 0.0861 0.870 0.850 0.870 0.850 0.870 43,400 0.8608 1.16%
2022-12-06 0 0.086 0.086 0.088 0.086 0.088 308,000 26,696 0.0867 0.860 0.860 0.880 0.860 0.880 30,800 0.8668 0.00%
2022-12-05 0 0.086 0.086 0.088 0.085 0.091 2,582,000 227,532 0.0881 0.860 0.860 0.880 0.850 0.910 258,200 0.8812 -3.37%
2022-12-02 0 0.089 0.085 0.089 0.081 0.089 9,130,000 781,104 0.0856 0.890 0.850 0.890 0.810 0.890 913,000 0.8555 12.66%
2022-12-01 0 0.079 0.079 0.081 0.079 0.081 644,000 51,604 0.0801 0.790 0.790 0.810 0.790 0.810 64,400 0.8013 0.00%
2022-11-30 0 0.079 0.077 0.079 0.077 0.080 1,202,000 95,092 0.0791 0.790 0.770 0.790 0.770 0.800 120,200 0.7911 2.60%
2022-11-29 0 0.077 0.077 0.079 0.077 0.080 1,856,000 143,422 0.0773 0.770 0.770 0.790 0.770 0.800 185,600 0.7727 0.00%
2022-11-28 0 0.077 0.075 0.077 0.074 0.077 2,382,000 179,388 0.0753 0.770 0.750 0.770 0.740 0.770 238,200 0.7531 -1.28%
2022-11-25 0 0.078 0.075 0.078 0.073 0.079 10,198,000 771,232 0.0756 0.780 0.750 0.780 0.730 0.790 1,019,800 0.7563 0.00%
2022-11-24 0 0.078 0.078 0.080 0.078 0.082 7,658,000 611,512 0.0799 0.780 0.780 0.800 0.780 0.820 765,800 0.7985 -2.50%
2022-11-23 0 0.080 0.079 0.081 0.079 0.082 1,946,000 156,050 0.0802 0.800 0.790 0.810 0.790 0.820 194,600 0.8019 0.00%
2022-11-22 0 0.080 0.079 0.080 0.079 0.081 532,000 42,728 0.0803 0.800 0.790 0.800 0.790 0.810 53,200 0.8032 2.56%
2022-11-21 0 0.078 0.078 0.080 0.078 0.081 3,526,000 278,784 0.0791 0.780 0.780 0.800 0.780 0.810 352,600 0.7907 0.00%
2022-11-18 0 0.078 0.078 0.079 0.076 0.079 404,000 31,158 0.0771 0.780 0.780 0.790 0.760 0.790 40,400 0.7712 0.00%
2022-11-17 0 0.078 0.076 0.078 0.076 0.083 892,000 69,078 0.0774 0.780 0.760 0.780 0.760 0.830 89,200 0.7744 4.00%
2022-11-16 0 0.075 0.075 0.077 0.074 0.077 1,448,000 110,008 0.0760 0.750 0.750 0.770 0.740 0.770 144,800 0.7597 0.00%
2022-11-15 0 0.075 0.074 0.075 0.073 0.080 4,978,000 372,818 0.0749 0.750 0.740 0.750 0.730 0.800 497,800 0.7489 -2.60%
2022-11-14 0 0.077 0.077 0.080 0.077 0.079 2,226,000 172,664 0.0776 0.770 0.770 0.800 0.770 0.790 222,600 0.7757 -2.53%
2022-11-11 0 0.079 0.077 0.080 0.078 0.085 6,216,000 490,764 0.0790 0.790 0.770 0.800 0.780 0.850 621,600 0.7895 0.00%
2022-11-10 0 0.079 0.077 0.079 0.075 0.081 732,000 57,604 0.0787 0.790 0.770 0.790 0.750 0.810 73,200 0.7869 5.33%
2022-11-09 0 0.075 0.075 0.078 0.073 0.077 862,000 65,586 0.0761 0.750 0.750 0.780 0.730 0.770 86,200 0.7609 -1.32%
2022-11-08 0 0.076 0.074 0.075 0.074 0.076 460,000 34,252 0.0745 0.760 0.740 0.750 0.740 0.760 46,000 0.7446 -2.56%
2022-11-07 0 0.078 0.075 0.078 0.074 0.080 1,316,000 99,286 0.0754 0.780 0.750 0.780 0.740 0.800 131,600 0.7545 2.63%
2022-11-04 0 0.076 0.075 0.076 0.075 0.080 3,008,000 229,370 0.0763 0.760 0.750 0.760 0.750 0.800 300,800 0.7625 -2.56%
2022-11-03 0 0.078 0.072 0.078 0.071 0.082 3,514,000 271,950 0.0774 0.780 0.720 0.780 0.710 0.820 351,400 0.7739 -4.88%
2022-11-02 0 0.082 0.079 0.082 0.080 0.082 626,000 50,088 0.0800 0.820 0.790 0.820 0.800 0.820 62,600 0.8001 2.50%
2022-11-01 0 0.080 0.080 0.084 0.080 0.085 144,000 11,734 0.0815 0.800 0.800 0.840 0.800 0.850 14,400 0.8149 0.00%
2022-10-31 0 0.080 0.080 0.084 0.080 0.086 220,000 18,012 0.0819 0.800 0.800 0.840 0.800 0.860 22,000 0.8187 -3.61%
2022-10-28 0 0.083 0.081 0.083 0.081 0.083 3,898,000 319,444 0.0820 0.830 0.810 0.830 0.810 0.830 389,800 0.8195 2.47%
2022-10-27 0 0.081 0.081 0.083 0.081 0.085 5,166,000 428,938 0.0830 0.810 0.810 0.830 0.810 0.850 516,600 0.8303 -1.22%
2022-10-26 0 0.082 0.082 0.085 0.082 0.085 2,996,000 249,166 0.0832 0.820 0.820 0.850 0.820 0.850 299,600 0.8317 -1.20%
2022-10-25 0 0.083 0.080 0.083 0.080 0.083 1,326,000 108,578 0.0819 0.830 0.800 0.830 0.800 0.830 132,600 0.8188 2.47%
2022-10-24 0 0.081 0.080 0.082 0.081 0.086 6,624,000 538,852 0.0813 0.810 0.800 0.820 0.810 0.860 662,400 0.8135 -5.81%
2022-10-21 0 0.086 0.083 0.086 0.084 0.086 1,160,000 99,206 0.0855 0.860 0.830 0.860 0.840 0.860 116,000 0.8552 1.18%
2022-10-20 0 0.085 0.084 0.085 0.084 0.087 180,000 15,410 0.0856 0.850 0.840 0.850 0.840 0.870 18,000 0.8561 0.00%
2022-10-19 0 0.085 0.084 0.085 0.085 0.087 538,000 46,194 0.0859 0.850 0.840 0.850 0.850 0.870 53,800 0.8586 0.00%
2022-10-18 0 0.085 0.084 0.085 0.083 0.086 3,022,000 254,224 0.0841 0.850 0.840 0.850 0.830 0.860 302,200 0.8412 1.19%
2022-10-17 0 0.084 0.083 0.084 0.083 0.087 1,320,000 112,402 0.0852 0.840 0.830 0.840 0.830 0.870 132,000 0.8515 0.00%
2022-10-14 0 0.084 0.084 0.086 0.078 0.086 4,096,000 335,906 0.0820 0.840 0.840 0.860 0.780 0.860 409,600 0.8201 -4.55%
2022-10-13 0 0.088 0.085 0.088 0.084 0.088 92,000 7,812 0.0849 0.880 0.850 0.880 0.840 0.880 9,200 0.8491 0.00%
2022-10-12 0 0.088 0.085 0.089 0.081 0.090 4,450,000 374,390 0.0841 0.880 0.850 0.890 0.810 0.900 445,000 0.8413 2.33%
2022-10-11 0 0.086 0.085 0.089 0.086 0.092 2,564,000 226,562 0.0884 0.860 0.850 0.890 0.860 0.920 256,400 0.8836 0.00%
2022-10-10 0 0.086 0.086 0.089 0.081 0.090 2,126,000 185,020 0.0870 0.860 0.860 0.890 0.810 0.900 212,600 0.8703 0.00%
2022-10-07 0 0.086 0.084 0.087 0.082 0.087 1,392,000 115,112 0.0827 0.860 0.840 0.870 0.820 0.870 139,200 0.8270 -2.27%
2022-10-06 0 0.088 0.082 0.089 0.085 0.093 1,192,000 102,652 0.0861 0.880 0.820 0.890 0.850 0.930 119,200 0.8612 2.33%
2022-10-05 0 0.086 0.086 0.090 0.086 0.092 462,000 41,876 0.0906 0.860 0.860 0.900 0.860 0.920 46,200 0.9064 -2.27%
2022-10-03 0 0.088 0.086 0.088 0.082 0.092 390,000 34,184 0.0877 0.880 0.860 0.880 0.820 0.920 39,000 0.8765 2.33%
2022-09-30 0 0.086 0.086 0.087 0.082 0.088 584,000 49,348 0.0845 0.860 0.860 0.870 0.820 0.880 58,400 0.8450 2.38%
2022-09-29 0 0.084 0.084 0.085 0.080 0.093 6,612,000 543,344 0.0822 0.840 0.840 0.850 0.800 0.930 661,200 0.8218 -8.70%
2022-09-28 0 0.092 0.088 0.093 0.088 0.094 326,000 29,138 0.0894 0.920 0.880 0.930 0.880 0.940 32,600 0.8938 -2.13%
2022-09-27 0 0.094 0.091 0.094 0.086 0.094 1,376,000 124,046 0.0901 0.940 0.910 0.940 0.860 0.940 137,600 0.9015 5.62%
2022-09-26 0 0.089 0.089 0.091 0.088 0.091 302,000 26,834 0.0889 0.890 0.890 0.910 0.880 0.910 30,200 0.8885 -2.20%
2022-09-23 0 0.091 0.089 0.091 0.088 0.091 574,000 51,202 0.0892 0.910 0.890 0.910 0.880 0.910 57,400 0.8920 0.00%
2022-09-22 0 0.091 0.090 0.093 0.090 0.094 1,134,000 103,106 0.0909 0.910 0.900 0.930 0.900 0.940 113,400 0.9092 -4.21%
2022-09-21 0 0.095 0.090 0.095 0.090 0.095 672,000 62,796 0.0934 0.950 0.900 0.950 0.900 0.950 67,200 0.9345 5.56%
2022-09-20 0 0.090 0.090 0.094 0.089 0.094 802,000 72,890 0.0909 0.900 0.900 0.940 0.890 0.940 80,200 0.9089 -4.26%
2022-09-19 0 0.094 0.089 0.093 0.089 0.094 326,000 29,526 0.0906 0.940 0.890 0.930 0.890 0.940 32,600 0.9057 -2.08%
2022-09-16 0 0.096 0.091 0.096 0.090 0.096 1,664,000 152,224 0.0915 0.960 0.910 0.960 0.900 0.960 166,400 0.9148 3.23%
2022-09-15 0 0.093 0.093 0.095 0.093 0.093 240,000 22,480 0.0937 0.930 0.930 0.950 0.930 0.930 24,000 0.9367 -3.12%
2022-09-14 0 0.096 0.094 0.097 0.094 0.097 104,000 9,820 0.0944 0.960 0.940 0.970 0.940 0.970 10,400 0.9442 -1.03%
2022-09-13 0 0.097 0.094 0.097 0.094 0.097 1,302,000 123,652 0.0950 0.970 0.940 0.970 0.940 0.970 130,200 0.9497 4.30%
2022-09-09 0 0.093 0.093 0.097 0.093 0.098 932,000 87,384 0.0938 0.930 0.930 0.970 0.930 0.980 93,200 0.9376 -2.11%
2022-09-08 0 0.095 0.095 0.098 0.095 0.099 1,356,000 130,304 0.0961 0.950 0.950 0.980 0.950 0.990 135,600 0.9609 -4.04%
2022-09-07 0 0.099 0.097 0.099 0.094 0.099 1,142,000 110,066 0.0964 0.990 0.970 0.990 0.940 0.990 114,200 0.9638 1.02%
2022-09-06 0 0.098 0.097 0.099 0.095 0.099 2,012,000 197,336 0.0981 0.980 0.970 0.990 0.950 0.990 201,200 0.9808 3.16%
2022-09-05 0 0.095 0.095 0.099 0.095 0.100 732,000 71,648 0.0979 0.950 0.950 0.990 0.950 1.000 73,200 0.9788 -2.06%
2022-09-02 0 0.097 0.094 0.099 0.093 0.104 1,520,000 148,416 0.0976 0.970 0.940 0.990 0.930 1.040 152,000 0.9764 -1.02%
2022-09-01 0 0.098 0.097 0.100 0.096 0.102 3,494,000 344,112 0.0985 0.980 0.970 1.000 0.960 1.020 349,400 0.9849 0.00%
2022-08-31 0 0.098 0.098 0.099 0.091 0.100 3,418,000 327,548 0.0958 0.980 0.980 0.990 0.910 1.000 341,800 0.9583 4.26%
2022-08-30 0 0.094 0.093 0.095 0.090 0.096 836,000 76,604 0.0916 0.940 0.930 0.950 0.900 0.960 83,600 0.9163 1.08%
2022-08-29 0 0.093 0.090 0.095 0.093 0.096 1,376,000 131,152 0.0953 0.930 0.900 0.950 0.930 0.960 137,600 0.9531 -2.11%
2022-08-26 0 0.095 0.092 0.096 0.092 0.096 314,000 29,196 0.0930 0.950 0.920 0.960 0.920 0.960 31,400 0.9298 0.00%
2022-08-25 0 0.095 0.092 0.096 0.091 0.096 262,000 23,982 0.0915 0.950 0.920 0.960 0.910 0.960 26,200 0.9153 -1.04%
2022-08-24 0 0.096 0.093 0.097 0.090 0.096 2,630,000 250,940 0.0954 0.960 0.930 0.970 0.900 0.960 263,000 0.9541 3.23%
2022-08-23 0 0.093 0.093 0.095 0.091 0.096 458,000 42,202 0.0921 0.930 0.930 0.950 0.910 0.960 45,800 0.9214 -2.11%
2022-08-22 0 0.095 0.093 0.095 0.090 0.107 1,698,000 156,252 0.0920 0.950 0.930 0.950 0.900 1.070 169,800 0.9202 1.06%
2022-08-19 0 0.094 0.093 0.094 0.094 0.099 724,000 68,498 0.0946 0.940 0.930 0.940 0.940 0.990 72,400 0.9461 -3.09%
2022-08-18 0 0.097 0.095 0.097 0.088 0.104 11,818,000 1,127,808 0.0954 0.970 0.950 0.970 0.880 1.040 1,181,800 0.9543 10.23%
2022-08-17 0 0.088 0.087 0.088 0.084 0.091 1,140,000 99,434 0.0872 0.880 0.870 0.880 0.840 0.910 114,000 0.8722 3.53%
2022-08-16 0 0.085 0.085 0.086 0.084 0.085 2,102,000 178,400 0.0849 0.850 0.850 0.860 0.840 0.850 210,200 0.8487 0.00%
2022-08-15 0 0.085 0.085 0.087 0.084 0.085 800,000 67,610 0.0845 0.850 0.850 0.870 0.840 0.850 80,000 0.8451 -1.16%
2022-08-12 0 0.086 0.087 0.088 0.085 0.086 4,000 342 0.0855 0.860 0.870 0.880 0.850 0.860 400 0.8550 -2.27%
2022-08-11 0 0.088 0.086 0.088 0.086 0.089 204,000 17,708 0.0868 0.880 0.860 0.880 0.860 0.890 20,400 0.8680 1.15%
2022-08-10 0 0.087 0.087 0.088 0.084 0.088 1,164,000 100,450 0.0863 0.870 0.870 0.880 0.840 0.880 116,400 0.8630 -1.14%
2022-08-09 0 0.088 0.088 0.090 0.084 0.090 314,000 27,624 0.0880 0.880 0.880 0.900 0.840 0.900 31,400 0.8797 0.00%
2022-08-08 0 0.088 0.086 0.089 0.082 0.088 1,216,000 104,320 0.0858 0.880 0.860 0.890 0.820 0.880 121,600 0.8579 0.00%
2022-08-05 0 0.088 0.088 0.091 0.088 0.092 1,022,000 90,162 0.0882 0.880 0.880 0.910 0.880 0.920 102,200 0.8822 0.00%
2022-08-04 0 0.088 0.087 0.088 0.088 0.092 714,000 63,520 0.0890 0.880 0.870 0.880 0.880 0.920 71,400 0.8896 -2.22%
2022-08-03 0 0.090 0.088 0.092 0.087 0.091 572,000 50,512 0.0883 0.900 0.880 0.920 0.870 0.910 57,200 0.8831 0.00%
2022-08-02 0 0.090 0.090 0.091 0.086 0.090 1,922,000 168,446 0.0876 0.900 0.900 0.910 0.860 0.900 192,200 0.8764 -1.10%
2022-08-01 0 0.091 0.087 0.091 0.086 0.091 792,000 71,918 0.0908 0.910 0.870 0.910 0.860 0.910 79,200 0.9081 2.25%
2022-07-29 0 0.089 0.086 0.090 0.086 0.090 1,776,000 153,778 0.0866 0.890 0.860 0.900 0.860 0.900 177,600 0.8659 0.00%
2022-07-28 0 0.089 0.088 0.090 0.088 0.090 470,000 42,084 0.0895 0.890 0.880 0.900 0.880 0.900 47,000 0.8954 -1.11%
2022-07-27 0 0.090 0.089 0.092 0.088 0.090 1,738,000 154,398 0.0888 0.900 0.890 0.920 0.880 0.900 173,800 0.8884 0.00%
2022-07-26 0 0.090 0.090 0.092 0.089 0.093 3,236,000 293,560 0.0907 0.900 0.900 0.920 0.890 0.930 323,600 0.9072 -2.17%
2022-07-25 0 0.092 0.086 0.092 0.090 0.093 528,000 47,798 0.0905 0.920 0.860 0.920 0.900 0.930 52,800 0.9053 6.98%
2022-07-22 0 0.086 0.086 0.089 0.086 0.089 1,704,000 148,448 0.0871 0.860 0.860 0.890 0.860 0.890 170,400 0.8712 -6.52%
2022-07-21 0 0.092 0.089 0.092 0.088 0.092 174,000 15,610 0.0897 0.920 0.890 0.920 0.880 0.920 17,400 0.8971 1.10%
2022-07-20 0 0.091 0.090 0.091 0.087 0.093 3,390,000 304,604 0.0899 0.910 0.900 0.910 0.870 0.930 339,000 0.8985 1.11%
2022-07-19 0 0.090 0.090 0.093 0.090 0.095 3,628,000 331,214 0.0913 0.900 0.900 0.930 0.900 0.950 362,800 0.9129 -3.23%
2022-07-18 0 0.093 0.091 0.093 0.092 0.094 610,000 56,132 0.0920 0.930 0.910 0.930 0.920 0.940 61,000 0.9202 1.09%
2022-07-15 0 0.092 0.092 0.093 0.091 0.094 1,266,000 117,542 0.0928 0.920 0.920 0.930 0.910 0.940 126,600 0.9285 0.00%
2022-07-14 0 0.092 0.092 0.093 0.089 0.094 1,936,000 177,518 0.0917 0.920 0.920 0.930 0.890 0.940 193,600 0.9169 0.00%
2022-07-13 0 0.092 0.092 0.093 0.090 0.095 3,280,000 303,348 0.0925 0.920 0.920 0.930 0.900 0.950 328,000 0.9248 -1.08%
2022-07-12 0 0.093 0.093 0.095 0.093 0.097 2,322,000 218,608 0.0941 0.930 0.930 0.950 0.930 0.970 232,200 0.9415 -2.11%
2022-07-11 0 0.095 0.092 0.095 0.092 0.098 3,046,000 287,436 0.0944 0.950 0.920 0.950 0.920 0.980 304,600 0.9437 2.15%
2022-07-08 0 0.093 0.092 0.093 0.091 0.094 446,000 41,034 0.0920 0.930 0.920 0.930 0.910 0.940 44,600 0.9200 1.09%
2022-07-07 0 0.092 0.092 0.094 0.092 0.095 4,358,000 410,936 0.0943 0.920 0.920 0.940 0.920 0.950 435,800 0.9429 -1.08%
2022-07-06 0 0.093 0.093 0.096 0.093 0.097 4,300,000 406,080 0.0944 0.930 0.930 0.960 0.930 0.970 430,000 0.9444 -2.11%
2022-07-05 0 0.095 0.094 0.095 0.092 0.097 5,980,000 564,968 0.0945 0.950 0.940 0.950 0.920 0.970 598,000 0.9448 1.06%
2022-07-04 0 0.094 0.093 0.095 0.091 0.099 7,144,000 667,488 0.0934 0.940 0.930 0.950 0.910 0.990 714,400 0.9343 -2.08%
2022-06-30 0 0.096 0.095 0.096 0.093 0.098 2,520,000 238,042 0.0945 0.960 0.950 0.960 0.930 0.980 252,000 0.9446 0.00%
2022-06-29 0 0.096 0.096 0.098 0.093 0.096 3,722,000 354,576 0.0953 0.960 0.960 0.980 0.930 0.960 372,200 0.9526 0.00%
2022-06-28 0 0.096 0.095 0.098 0.091 0.098 2,936,000 280,940 0.0957 0.960 0.950 0.980 0.910 0.980 293,600 0.9569 1.05%
2022-06-27 0 0.095 0.094 0.096 0.094 0.097 3,202,000 300,566 0.0939 0.950 0.940 0.960 0.940 0.970 320,200 0.9387 1.06%
2022-06-24 0 0.094 0.093 0.097 0.092 0.098 4,762,000 447,764 0.0940 0.940 0.930 0.970 0.920 0.980 476,200 0.9403 -1.05%
2022-06-23 0 0.095 0.094 0.095 0.090 0.097 2,332,000 214,842 0.0921 0.950 0.940 0.950 0.900 0.970 233,200 0.9213 1.06%
2022-06-22 0 0.094 0.091 0.095 0.090 0.094 2,378,000 221,328 0.0931 0.940 0.910 0.950 0.900 0.940 237,800 0.9307 0.00%
2022-06-21 0 0.094 0.093 0.097 0.087 0.098 11,804,000 1,092,590 0.0926 0.940 0.930 0.970 0.870 0.980 1,180,400 0.9256 2.17%
2022-06-20 0 0.092 0.090 0.092 0.086 0.094 8,022,000 722,112 0.0900 0.920 0.900 0.920 0.860 0.940 802,200 0.9002 4.55%
2022-06-17 0 0.088 0.072 0.088 0.080 0.116 57,606,000 5,627,510 0.0977 0.880 0.720 0.880 0.800 1.160 5,760,600 0.9769 -21.43%
2022-06-16 0 0.112 0.112 0.115 0.111 0.130 26,044,000 3,091,718 0.1187 1.120 1.120 1.150 1.110 1.300 2,604,400 1.1871 0.00%
2022-06-15 0 0.112 0.110 0.114 0.110 0.114 3,308,000 368,398 0.1114 1.120 1.100 1.140 1.100 1.140 330,800 1.1137 -0.88%
2022-06-14 0 0.113 0.112 0.113 0.108 0.113 2,638,000 294,146 0.1115 1.130 1.120 1.130 1.080 1.130 263,800 1.1150 2.73%
2022-06-13 0 0.110 0.109 0.110 0.106 0.114 1,276,000 140,460 0.1101 1.100 1.090 1.100 1.060 1.140 127,600 1.1008 0.00%
2022-06-10 0 0.110 0.107 0.110 0.105 0.110 2,928,000 310,836 0.1062 1.100 1.070 1.100 1.050 1.100 292,800 1.0616 5.77%
2022-06-09 0 0.104 0.104 0.110 0.104 0.111 864,000 91,212 0.1056 1.040 1.040 1.100 1.040 1.110 86,400 1.0557 -3.70%
2022-06-08 0 0.108 0.108 0.111 0.106 0.108 2,652,000 286,194 0.1079 1.080 1.080 1.110 1.060 1.080 265,200 1.0792 -1.82%
2022-06-07 0 0.110 0.109 0.112 0.106 0.113 1,954,000 215,886 0.1105 1.100 1.090 1.120 1.060 1.130 195,400 1.1048 0.92%
2022-06-06 0 0.109 0.109 0.110 0.107 0.109 988,000 106,072 0.1074 1.090 1.090 1.100 1.070 1.090 98,800 1.0736 0.00%
2022-06-02 0 0.109 0.106 0.109 0.101 0.110 33,126,000 3,602,252 0.1087 1.090 1.060 1.090 1.010 1.100 3,312,600 1.0874 7.92%
2022-06-01 0 0.101 0.101 0.104 0.101 0.111 8,404,000 870,816 0.1036 1.010 1.010 1.040 1.010 1.110 840,400 1.0362 0.00%
2022-05-31 0 0.101 0.100 0.101 0.099 0.109 19,070,000 1,915,428 0.1004 1.010 1.000 1.010 0.990 1.090 1,907,000 1.0044 -6.48%
2022-05-30 0 0.108 0.107 0.108 0.100 0.120 16,658,000 1,725,142 0.1036 1.080 1.070 1.080 1.000 1.200 1,665,800 1.0356 -4.42%
2022-05-27 0 0.113 0.109 0.115 0.108 0.117 2,430,000 274,156 0.1128 1.130 1.090 1.150 1.080 1.170 243,000 1.1282 -1.74%
2022-05-26 0 0.115 0.113 0.115 0.110 0.116 5,408,000 611,106 0.1130 1.150 1.130 1.150 1.100 1.160 540,800 1.1300 -6.50%
2022-05-25 0 0.123 0.115 0.123 0.114 0.127 2,066,000 241,300 0.1168 1.230 1.150 1.230 1.140 1.270 206,600 1.1680 4.24%
2022-05-24 0 0.118 0.118 0.121 0.116 0.124 8,082,000 979,756 0.1212 1.180 1.180 1.210 1.160 1.240 808,200 1.2123 -3.28%
2022-05-23 0 0.122 0.121 0.122 0.118 0.130 3,360,000 402,566 0.1198 1.220 1.210 1.220 1.180 1.300 336,000 1.1981 2.52%
2022-05-20 0 0.119 0.117 0.120 0.114 0.122 5,692,000 664,984 0.1168 1.190 1.170 1.200 1.140 1.220 569,200 1.1683 5.31%
2022-05-19 0 0.113 0.113 0.115 0.106 0.117 8,054,000 896,870 0.1114 1.130 1.130 1.150 1.060 1.170 805,400 1.1136 -0.88%
2022-05-18 0 0.114 0.114 0.115 0.101 0.129 38,700,000 4,272,776 0.1104 1.140 1.140 1.150 1.010 1.290 3,870,000 1.1041 -11.63%
2022-05-17 0 0.129 0.127 0.129 0.111 0.161 88,312,000 11,968,822 0.1355 1.290 1.270 1.290 1.110 1.610 8,831,200 1.3553 -17.31%
2022-05-16 0 0.156 0.155 0.156 0.134 0.157 23,872,000 3,509,784 0.1470 1.560 1.550 1.560 1.340 1.570 2,387,200 1.4703 11.43%
2022-05-13 0 0.140 0.139 0.140 0.130 0.144 11,578,000 1,591,870 0.1375 1.400 1.390 1.400 1.300 1.440 1,157,800 1.3749 3.70%
2022-05-12 0 0.135 0.134 0.135 0.123 0.140 53,142,000 7,017,156 0.1320 1.350 1.340 1.350 1.230 1.400 5,314,200 1.3205 0.00%
2022-05-11 0 0.135 0.130 0.135 0.122 0.136 26,170,000 3,435,880 0.1313 1.350 1.300 1.350 1.220 1.360 2,617,000 1.3129 4.65%
2022-05-10 0 0.129 0.122 0.129 0.114 0.132 6,958,000 847,252 0.1218 1.290 1.220 1.290 1.140 1.320 695,800 1.2177 -2.27%
2022-05-06 0 0.132 0.129 0.132 0.112 0.133 12,822,000 1,582,180 0.1234 1.320 1.290 1.320 1.120 1.330 1,282,200 1.2340 3.12%
2022-05-05 0 0.128 0.121 0.129 0.121 0.135 8,424,000 1,062,550 0.1261 1.280 1.210 1.290 1.210 1.350 842,400 1.2613 1.59%
2022-05-04 0 0.126 0.124 0.126 0.108 0.128 11,620,000 1,390,870 0.1197 1.260 1.240 1.260 1.080 1.280 1,162,000 1.1970 6.78%
2022-05-03 0 0.118 0.113 0.118 0.097 0.125 27,204,000 3,078,916 0.1132 1.180 1.130 1.180 0.970 1.250 2,720,400 1.1318 9.26%
2022-04-29 0 0.108 0.104 0.108 0.074 0.109 15,804,000 1,475,434 0.0934 1.080 1.040 1.080 0.740 1.090 1,580,400 0.9336 36.71%
2022-04-28 0 0.079 0.079 0.080 0.072 0.080 3,964,000 300,850 0.0759 0.790 0.790 0.800 0.720 0.800 396,400 0.7590 -1.25%
2022-04-27 0 0.080 0.080 0.082 0.073 0.085 17,656,000 1,364,510 0.0773 0.800 0.800 0.820 0.730 0.850 1,765,600 0.7728 -9.09%
2022-04-26 0 0.088 0.082 0.085 0.082 0.088 2,938,000 246,332 0.0838 0.880 0.820 0.850 0.820 0.880 293,800 0.8384 2.33%
2022-04-25 0 0.086 0.085 0.088 0.084 0.092 14,656,000 1,270,880 0.0867 0.860 0.850 0.880 0.840 0.920 1,465,600 0.8671 -6.52%
2022-04-22 0 0.092 0.092 0.094 0.087 0.092 1,066,000 96,754 0.0908 0.920 0.920 0.940 0.870 0.920 106,600 0.9076 2.22%
2022-04-21 0 0.090 0.090 0.094 0.089 0.090 544,000 48,418 0.0890 0.900 0.900 0.940 0.890 0.900 54,400 0.8900 1.12%
2022-04-20 0 0.089 0.089 0.092 0.089 0.095 600,000 54,928 0.0915 0.890 0.890 0.920 0.890 0.950 60,000 0.9155 3.49%
2022-04-19 0 0.086 0.090 0.093 0.086 0.093 22,000 1,940 0.0882 0.860 0.900 0.930 0.860 0.930 2,200 0.8818 -4.44%
2022-04-14 0 0.090 0.090 0.093 0.088 0.090 562,000 49,980 0.0889 0.900 0.900 0.930 0.880 0.900 56,200 0.8893 -2.17%
2022-04-13 0 0.092 0.090 0.093 0.088 0.096 548,000 50,472 0.0921 0.920 0.900 0.930 0.880 0.960 54,800 0.9210 2.22%
2022-04-12 0 0.090 0.090 0.091 0.085 0.091 1,636,000 145,284 0.0888 0.900 0.900 0.910 0.850 0.910 163,600 0.8880 3.45%
2022-04-11 0 0.087 0.087 0.088 0.085 0.091 3,370,000 293,020 0.0869 0.870 0.870 0.880 0.850 0.910 337,000 0.8695 -1.14%
2022-04-08 0 0.088 0.088 0.092 0.088 0.095 2,222,000 200,280 0.0901 0.880 0.880 0.920 0.880 0.950 222,200 0.9014 -6.38%
2022-04-07 0 0.094 0.092 0.095 0.089 0.095 810,000 73,916 0.0913 0.940 0.920 0.950 0.890 0.950 81,000 0.9125 2.17%
2022-04-06 0 0.092 0.092 0.095 0.092 0.098 1,118,000 105,508 0.0944 0.920 0.920 0.950 0.920 0.980 111,800 0.9437 -2.13%
2022-04-04 0 0.094 0.093 0.094 0.093 0.098 340,000 31,788 0.0935 0.940 0.930 0.940 0.930 0.980 34,000 0.9349 -1.05%
2022-04-01 0 0.095 0.092 0.097 0.092 0.097 1,240,000 115,768 0.0934 0.950 0.920 0.970 0.920 0.970 124,000 0.9336 -3.06%
2022-03-31 0 0.098 0.095 0.100 0.094 0.100 2,208,000 211,142 0.0956 0.980 0.950 1.000 0.940 1.000 220,800 0.9563 -2.00%
2022-03-30 0 0.100 0.098 0.100 0.096 0.100 3,784,000 370,918 0.0980 1.000 0.980 1.000 0.960 1.000 378,400 0.9802 0.00%
2022-03-29 0 0.100 0.095 0.100 0.093 0.104 1,922,000 187,588 0.0976 1.000 0.950 1.000 0.930 1.040 192,200 0.9760 4.17%
2022-03-28 0 0.096 0.094 0.097 0.091 0.097 1,654,000 154,700 0.0935 0.960 0.940 0.970 0.910 0.970 165,400 0.9353 3.23%
2022-03-25 0 0.093 0.093 0.095 0.091 0.097 5,694,000 528,020 0.0927 0.930 0.930 0.950 0.910 0.970 569,400 0.9273 -5.10%
2022-03-24 0 0.098 0.097 0.100 0.091 0.101 7,858,000 750,240 0.0955 0.980 0.970 1.000 0.910 1.010 785,800 0.9547 3.16%
2022-03-23 0 0.095 0.096 0.097 0.091 0.099 16,300,000 1,545,148 0.0948 0.950 0.960 0.970 0.910 0.990 1,630,000 0.9479 3.26%
2022-03-22 0 0.092 0.092 0.095 0.092 0.095 738,000 68,796 0.0932 0.920 0.920 0.950 0.920 0.950 73,800 0.9322 -1.08%
2022-03-21 0 0.093 0.093 0.096 0.090 0.097 6,656,000 615,098 0.0924 0.930 0.930 0.960 0.900 0.970 665,600 0.9241 -4.12%
2022-03-18 0 0.097 0.097 0.098 0.089 0.098 4,764,000 445,528 0.0935 0.970 0.970 0.980 0.890 0.980 476,400 0.9352 2.11%
2022-03-17 0 0.095 0.090 0.095 0.087 0.095 9,076,000 844,614 0.0931 0.950 0.900 0.950 0.870 0.950 907,600 0.9306 5.56%
2022-03-16 0 0.090 0.090 0.091 0.084 0.091 3,380,000 299,630 0.0886 0.900 0.900 0.910 0.840 0.910 338,000 0.8865 4.65%
2022-03-15 0 0.086 0.085 0.086 0.083 0.095 2,330,000 203,334 0.0873 0.860 0.850 0.860 0.830 0.950 233,000 0.8727 -4.44%
2022-03-14 0 0.090 0.090 0.094 0.085 0.094 4,138,000 377,890 0.0913 0.900 0.900 0.940 0.850 0.940 413,800 0.9132 -3.23%
2022-03-11 0 0.093 0.086 0.093 0.084 0.096 4,156,000 366,486 0.0882 0.930 0.860 0.930 0.840 0.960 415,600 0.8818 -3.12%
2022-03-10 0 0.096 0.095 0.096 0.087 0.096 2,252,000 211,044 0.0937 0.960 0.950 0.960 0.870 0.960 225,200 0.9371 1.05%
2022-03-09 0 0.095 0.092 0.095 0.083 0.095 3,398,000 301,976 0.0889 0.950 0.920 0.950 0.830 0.950 339,800 0.8887 10.47%
2022-03-08 0 0.086 0.081 0.086 0.080 0.086 1,550,000 127,212 0.0821 0.860 0.810 0.860 0.800 0.860 155,000 0.8207 3.61%
2022-03-07 0 0.083 0.080 0.083 0.079 0.086 2,858,000 234,020 0.0819 0.830 0.800 0.830 0.790 0.860 285,800 0.8188 -3.49%
2022-03-04 0 0.086 0.083 0.086 0.078 0.087 3,854,000 318,574 0.0827 0.860 0.830 0.860 0.780 0.870 385,400 0.8266 6.17%
2022-03-03 0 0.081 0.081 0.083 0.081 0.087 976,000 79,396 0.0813 0.810 0.810 0.830 0.810 0.870 97,600 0.8135 -2.41%
2022-03-02 0 0.083 0.080 0.084 0.079 0.088 3,126,000 256,496 0.0821 0.830 0.800 0.840 0.790 0.880 312,600 0.8205 1.22%
2022-03-01 0 0.082 0.082 0.088 0.078 0.089 4,210,000 366,560 0.0871 0.820 0.820 0.880 0.780 0.890 421,000 0.8707 2.50%
2022-02-28 0 0.080 0.080 0.085 0.078 0.086 56,000 4,472 0.0799 0.800 0.800 0.850 0.780 0.860 5,600 0.7986 -3.61%
2022-02-25 0 0.083 0.083 0.084 0.078 0.083 1,090,000 87,312 0.0801 0.830 0.830 0.840 0.780 0.830 109,000 0.8010 0.00%
2022-02-24 0 0.083 0.080 0.085 - - 0 0 - 0.830 0.800 0.850 - - 0 - -2.35%
2022-02-23 0 0.085 0.085 0.088 0.080 0.085 922,000 76,744 0.0832 0.850 0.850 0.880 0.800 0.850 92,200 0.8324 6.25%
2022-02-22 0 0.080 0.080 0.084 0.080 0.083 2,372,000 191,138 0.0806 0.800 0.800 0.840 0.800 0.830 237,200 0.8058 -3.61%
2022-02-21 0 0.083 0.081 0.083 0.081 0.084 1,832,000 151,244 0.0826 0.830 0.810 0.830 0.810 0.840 183,200 0.8256 -2.35%
2022-02-18 0 0.085 0.081 0.085 0.082 0.091 7,640,000 634,944 0.0831 0.850 0.810 0.850 0.820 0.910 764,000 0.8311 -3.41%
2022-02-17 0 0.088 0.086 0.091 0.086 0.091 380,000 33,290 0.0876 0.880 0.860 0.910 0.860 0.910 38,000 0.8761 1.15%
2022-02-16 0 0.087 0.086 0.091 0.086 0.090 230,000 20,658 0.0898 0.870 0.860 0.910 0.860 0.900 23,000 0.8982 -2.25%
2022-02-15 0 0.089 0.087 0.090 0.090 0.090 344,000 30,960 0.0900 0.890 0.870 0.900 0.900 0.900 34,400 0.9000 1.14%
2022-02-14 0 0.088 0.088 0.092 0.088 0.094 1,302,000 117,594 0.0903 0.880 0.880 0.920 0.880 0.940 130,200 0.9032 -2.22%
2022-02-11 0 0.090 0.088 0.090 0.088 0.097 358,000 32,378 0.0904 0.900 0.880 0.900 0.880 0.970 35,800 0.9044 0.00%
2022-02-10 0 0.090 0.089 0.090 0.089 0.092 834,000 75,126 0.0901 0.900 0.890 0.900 0.890 0.920 83,400 0.9008 0.00%
2022-02-09 0 0.090 0.090 0.094 0.088 0.095 898,000 84,212 0.0938 0.900 0.900 0.940 0.880 0.950 89,800 0.9378 -3.23%
2022-02-08 0 0.093 0.091 0.093 0.089 0.095 670,000 61,690 0.0921 0.930 0.910 0.930 0.890 0.950 67,000 0.9207 1.09%
2022-02-07 0 0.092 0.089 0.095 0.088 0.092 826,000 74,090 0.0897 0.920 0.890 0.950 0.880 0.920 82,600 0.8970 3.37%
2022-02-04 0 0.089 0.089 0.092 0.087 0.090 268,000 24,150 0.0901 0.890 0.890 0.920 0.870 0.900 26,800 0.9011 -1.11%
2022-01-31 0 0.090 0.088 0.090 0.085 0.096 1,102,000 98,146 0.0891 0.900 0.880 0.900 0.850 0.960 110,200 0.8906 2.27%
2022-01-28 0 0.088 0.088 0.091 0.084 0.095 3,228,000 292,532 0.0906 0.880 0.880 0.910 0.840 0.950 322,800 0.9062 2.33%
2022-01-27 0 0.086 0.086 0.088 0.083 0.093 1,894,000 161,028 0.0850 0.860 0.860 0.880 0.830 0.930 189,400 0.8502 0.00%
2022-01-26 0 0.086 0.084 0.086 0.081 0.086 62,000 5,194 0.0838 0.860 0.840 0.860 0.810 0.860 6,200 0.8377 2.38%
2022-01-25 0 0.084 0.084 0.088 0.084 0.087 252,000 21,734 0.0862 0.840 0.840 0.880 0.840 0.870 25,200 0.8625 -3.45%
2022-01-24 0 0.087 0.085 0.089 0.083 0.092 6,978,000 603,704 0.0865 0.870 0.850 0.890 0.830 0.920 697,800 0.8652 -8.42%
2022-01-21 0 0.095 0.080 0.092 0.080 0.095 6,028,000 511,452 0.0848 0.950 0.800 0.920 0.800 0.950 602,800 0.8485 17.28%
2022-01-20 0 0.081 0.080 0.081 0.079 0.089 978,000 83,138 0.0850 0.810 0.800 0.810 0.790 0.890 97,800 0.8501 2.53%
2022-01-19 0 0.079 0.079 0.083 0.076 0.085 1,492,000 119,488 0.0801 0.790 0.790 0.830 0.760 0.850 149,200 0.8009 1.28%
2022-01-18 0 0.078 0.078 0.083 0.078 0.085 13,436,000 1,081,334 0.0805 0.780 0.780 0.830 0.780 0.850 1,343,600 0.8048 -7.14%
2022-01-17 0 0.084 0.082 0.087 0.083 0.090 9,032,318 771,122 0.0854 0.840 0.820 0.870 0.830 0.900 903,232 0.8537 -5.62%
2022-01-14 0 0.089 0.088 0.094 0.088 0.089 926,000 81,888 0.0884 0.890 0.880 0.940 0.880 0.890 92,600 0.8843 0.00%
2022-01-13 0 0.089 0.089 0.094 0.089 0.099 1,942,000 182,156 0.0938 0.890 0.890 0.940 0.890 0.990 194,200 0.9380 2.30%
2022-01-12 0 0.087 0.087 0.098 0.086 0.103 4,372,000 405,492 0.0927 0.870 0.870 0.980 0.860 1.030 437,200 0.9275 1.16%
2022-01-11 0 0.086 0.086 0.089 0.082 0.090 10,728,000 944,120 0.0880 0.860 0.860 0.890 0.820 0.900 1,072,800 0.8801 1.18%
2022-01-10 0 0.085 0.085 0.089 0.085 0.095 27,834,000 2,493,088 0.0896 0.850 0.850 0.890 0.850 0.950 2,783,400 0.8957 -11.46%
2022-01-07 0 0.096 0.096 0.097 0.093 0.097 3,772,000 358,830 0.0951 0.960 0.960 0.970 0.930 0.970 377,200 0.9513 -8.57%
2022-01-06 0 0.105 0.094 0.105 0.093 0.105 1,826,000 172,070 0.0942 1.050 0.940 1.050 0.930 1.050 182,600 0.9423 5.00%
2022-01-05 0 0.100 0.095 0.100 0.098 0.100 1,080,000 107,908 0.0999 1.000 0.950 1.000 0.980 1.000 108,000 0.9991 2.04%
2022-01-04 0 0.098 0.098 0.100 0.094 0.098 876,000 84,926 0.0969 0.980 0.980 1.000 0.940 0.980 87,600 0.9695 0.00%
2022-01-03 0 0.098 0.098 0.100 0.094 0.098 78,000 7,516 0.0964 0.980 0.980 1.000 0.940 0.980 7,800 0.9636 2.08%
2021-12-31 0 0.096 0.094 0.096 0.096 0.096 50,000 4,800 0.0960 0.960 0.940 0.960 0.960 0.960 5,000 0.9600 0.00%
2021-12-30 0 0.096 0.096 0.098 0.096 0.096 1,212,000 116,352 0.0960 0.960 0.960 0.980 0.960 0.960 121,200 0.9600 0.00%
2021-12-29 0 0.096 0.096 0.098 0.096 0.098 1,014,000 99,340 0.0980 0.960 0.960 0.980 0.960 0.980 101,400 0.9797 0.00%
2021-12-28 0 0.096 0.096 0.100 0.096 0.098 1,350,000 130,666 0.0968 0.960 0.960 1.000 0.960 0.980 135,000 0.9679 -2.04%
2021-12-24 0 0.098 0.098 0.100 0.097 0.098 300,000 29,394 0.0980 0.980 0.980 1.000 0.970 0.980 30,000 0.9798 2.08%
2021-12-23 0 0.096 0.096 0.100 0.095 0.100 910,000 90,544 0.0995 0.960 0.960 1.000 0.950 1.000 91,000 0.9950 -4.00%
2021-12-22 0 0.100 0.095 0.100 0.095 0.105 170,000 16,516 0.0972 1.000 0.950 1.000 0.950 1.050 17,000 0.9715 4.17%
2021-12-21 0 0.096 0.095 0.096 0.096 0.097 80,000 7,730 0.0966 0.960 0.950 0.960 0.960 0.970 8,000 0.9663 0.00%
2021-12-20 0 0.096 0.096 0.097 0.095 0.096 124,000 11,896 0.0959 0.960 0.960 0.970 0.950 0.960 12,400 0.9594 -2.04%
2021-12-17 0 0.098 0.095 0.099 0.094 0.100 918,000 90,020 0.0981 0.980 0.950 0.990 0.940 1.000 91,800 0.9806 3.16%
2021-12-16 0 0.095 0.095 0.100 0.095 0.097 106,000 10,270 0.0969 0.950 0.950 1.000 0.950 0.970 10,600 0.9689 -2.06%
2021-12-15 0 0.097 0.094 0.097 - - 0 0 - 0.970 0.940 0.970 - - 0 - 0.00%
2021-12-14 0 0.097 0.097 0.100 0.094 0.100 326,000 31,400 0.0963 0.970 0.970 1.000 0.940 1.000 32,600 0.9632 -1.02%
2021-12-13 0 0.098 0.095 0.098 0.096 0.100 216,000 21,014 0.0973 0.980 0.950 0.980 0.960 1.000 21,600 0.9729 2.08%
2021-12-10 0 0.096 0.095 0.096 0.093 0.098 314,000 29,800 0.0949 0.960 0.950 0.960 0.930 0.980 31,400 0.9490 0.00%
2021-12-09 0 0.096 0.096 0.100 0.094 0.100 1,018,000 97,154 0.0954 0.960 0.960 1.000 0.940 1.000 101,800 0.9544 2.13%
2021-12-08 0 0.094 0.094 0.096 0.094 0.098 1,266,000 120,258 0.0950 0.940 0.940 0.960 0.940 0.980 126,600 0.9499 -2.08%
2021-12-07 0 0.096 0.095 0.096 0.094 0.096 96,000 9,206 0.0959 0.960 0.950 0.960 0.940 0.960 9,600 0.9590 1.05%
2021-12-06 0 0.095 0.095 0.100 0.094 0.099 202,000 19,880 0.0984 0.950 0.950 1.000 0.940 0.990 20,200 0.9842 -4.04%
2021-12-03 0 0.099 0.094 0.099 0.099 0.099 506,000 50,078 0.0990 0.990 0.940 0.990 0.990 0.990 50,600 0.9897 4.21%
2021-12-02 0 0.095 0.095 0.099 0.095 0.100 974,000 95,644 0.0982 0.950 0.950 0.990 0.950 1.000 97,400 0.9820 -2.06%
2021-12-01 0 0.097 0.097 0.098 0.096 0.100 340,000 32,718 0.0962 0.970 0.970 0.980 0.960 1.000 34,000 0.9623 5.43%
2021-11-30 0 0.092 0.092 0.099 0.092 0.097 7,158,000 683,216 0.0954 0.920 0.920 0.990 0.920 0.970 715,800 0.9545 -4.17%
2021-11-29 0 0.096 0.096 0.099 0.096 0.103 13,248,000 1,331,756 0.1005 0.960 0.960 0.990 0.960 1.030 1,324,800 1.0053 -8.57%
2021-11-26 0 0.105 0.105 0.108 0.104 0.109 2,334,000 246,450 0.1056 1.050 1.050 1.080 1.040 1.090 233,400 1.0559 -0.94%
2021-11-25 0 0.106 0.106 0.109 0.104 0.111 3,708,000 395,996 0.1068 1.060 1.060 1.090 1.040 1.110 370,800 1.0680 3.92%
2021-11-24 0 0.102 0.102 0.107 0.102 0.116 10,020,000 1,086,788 0.1085 1.020 1.020 1.070 1.020 1.160 1,002,000 1.0846 0.00%
2021-11-23 0 0.102 0.102 0.108 0.100 0.105 1,144,000 117,044 0.1023 1.020 1.020 1.080 1.000 1.050 114,400 1.0231 -1.92%
2021-11-22 0 0.104 0.104 0.108 0.103 0.104 40,000 4,136 0.1034 1.040 1.040 1.080 1.030 1.040 4,000 1.0340 0.97%
2021-11-19 0 0.103 0.103 0.105 0.102 0.105 1,270,000 130,234 0.1025 1.030 1.030 1.050 1.020 1.050 127,000 1.0255 0.00%
2021-11-18 0 0.103 0.103 0.106 0.102 0.104 1,510,000 154,900 0.1026 1.030 1.030 1.060 1.020 1.040 151,000 1.0258 -1.90%
2021-11-17 0 0.105 0.104 0.106 0.103 0.106 2,294,000 239,596 0.1044 1.050 1.040 1.060 1.030 1.060 229,400 1.0444 1.94%
2021-11-16 0 0.103 0.103 0.112 0.102 0.112 4,040,000 418,756 0.1037 1.030 1.030 1.120 1.020 1.120 404,000 1.0365 0.98%
2021-11-15 0 0.102 0.102 0.107 0.102 0.109 2,502,000 257,926 0.1031 1.020 1.020 1.070 1.020 1.090 250,200 1.0309 -0.97%
2021-11-12 0 0.103 0.102 0.104 0.100 0.105 2,744,000 281,968 0.1028 1.030 1.020 1.040 1.000 1.050 274,400 1.0276 3.00%
2021-11-11 0 0.100 0.100 0.105 0.099 0.108 4,746,000 489,012 0.1030 1.000 1.000 1.050 0.990 1.080 474,600 1.0304 -7.41%
2021-11-10 0 0.108 0.107 0.108 0.103 0.111 1,132,000 121,152 0.1070 1.080 1.070 1.080 1.030 1.110 113,200 1.0702 4.85%
2021-11-09 0 0.103 0.103 0.107 0.102 0.107 7,220,000 758,376 0.1050 1.030 1.030 1.070 1.020 1.070 722,000 1.0504 -3.74%
2021-11-08 0 0.107 0.107 0.109 0.106 0.112 988,000 105,686 0.1070 1.070 1.070 1.090 1.060 1.120 98,800 1.0697 -0.93%
2021-11-05 0 0.108 0.105 0.111 0.106 0.112 2,734,000 294,076 0.1076 1.080 1.050 1.110 1.060 1.120 273,400 1.0756 1.89%
2021-11-04 0 0.106 0.106 0.112 0.105 0.129 16,622,000 1,926,644 0.1159 1.060 1.060 1.120 1.050 1.290 1,662,200 1.1591 -1.85%
2021-11-03 0 0.108 0.105 0.108 0.105 0.108 2,356,000 250,020 0.1061 1.080 1.050 1.080 1.050 1.080 235,600 1.0612 0.93%
2021-11-02 0 0.107 0.106 0.109 0.105 0.114 2,843,000 309,437 0.1088 1.070 1.060 1.090 1.050 1.140 284,300 1.0884 -6.14%
2021-11-01 0 0.114 0.112 0.114 0.111 0.114 444,000 49,746 0.1120 1.140 1.120 1.140 1.110 1.140 44,400 1.1204 0.88%
2021-10-29 0 0.113 0.112 0.115 0.105 0.120 8,776,000 983,934 0.1121 1.130 1.120 1.150 1.050 1.200 877,600 1.1212 7.62%
2021-10-28 0 0.105 0.105 0.109 0.105 0.109 1,754,000 185,114 0.1055 1.050 1.050 1.090 1.050 1.090 175,400 1.0554 0.00%
2021-10-27 0 0.105 0.105 0.108 0.105 0.107 3,092,000 324,780 0.1050 1.050 1.050 1.080 1.050 1.070 309,200 1.0504 0.00%
2021-10-26 0 0.105 0.105 0.110 0.105 0.110 1,424,000 151,298 0.1062 1.050 1.050 1.100 1.050 1.100 142,400 1.0625 -2.78%
2021-10-25 0 0.108 0.105 0.110 0.105 0.110 538,000 57,824 0.1075 1.080 1.050 1.100 1.050 1.100 53,800 1.0748 -1.82%
2021-10-22 0 0.110 0.106 0.110 0.105 0.110 1,810,000 196,934 0.1088 1.100 1.060 1.100 1.050 1.100 181,000 1.0880 0.00%
2021-10-21 0 0.110 0.109 0.111 0.097 0.111 5,924,000 628,190 0.1060 1.100 1.090 1.110 0.970 1.110 592,400 1.0604 8.91%
2021-10-20 0 0.101 0.101 0.103 0.100 0.102 2,406,000 244,998 0.1018 1.010 1.010 1.030 1.000 1.020 240,600 1.0183 0.00%
2021-10-19 0 0.101 0.101 0.103 0.100 0.105 2,752,000 285,598 0.1038 1.010 1.010 1.030 1.000 1.050 275,200 1.0378 -2.88%
2021-10-18 0 0.104 0.102 0.104 0.099 0.105 2,184,000 224,778 0.1029 1.040 1.020 1.040 0.990 1.050 218,400 1.0292 1.96%
2021-10-15 0 0.102 0.100 0.103 0.099 0.105 956,000 98,066 0.1026 1.020 1.000 1.030 0.990 1.050 95,600 1.0258 0.00%
2021-10-12 0 0.102 0.101 0.102 0.084 0.104 38,394,000 3,579,352 0.0932 1.020 1.010 1.020 0.840 1.040 3,839,400 0.9323 -2.86%
2021-10-11 0 0.105 0.103 0.106 0.104 0.110 2,600,000 276,136 0.1062 1.050 1.030 1.060 1.040 1.100 260,000 1.0621 0.00%
2021-10-08 0 0.105 0.103 0.105 0.103 0.109 1,936,000 204,760 0.1058 1.050 1.030 1.050 1.030 1.090 193,600 1.0576 0.96%
2021-10-07 0 0.104 0.102 0.105 0.103 0.108 534,000 55,558 0.1040 1.040 1.020 1.050 1.030 1.080 53,400 1.0404 0.00%
2021-10-06 0 0.104 0.102 0.108 0.102 0.110 3,010,000 317,618 0.1055 1.040 1.020 1.080 1.020 1.100 301,000 1.0552 0.00%
2021-10-05 0 0.104 0.103 0.105 0.099 0.107 2,646,000 270,548 0.1022 1.040 1.030 1.050 0.990 1.070 264,600 1.0225 5.05%
2021-10-04 0 0.099 0.099 0.100 0.095 0.105 1,146,000 114,622 0.1000 0.990 0.990 1.000 0.950 1.050 114,600 1.0002 -5.71%
2021-09-30 0 0.105 0.104 0.108 0.104 0.119 11,978,000 1,349,080 0.1126 1.050 1.040 1.080 1.040 1.190 1,197,800 1.1263 -2.78%
2021-09-29 0 0.108 0.108 0.110 0.101 0.110 7,150,000 775,534 0.1085 1.080 1.080 1.100 1.010 1.100 715,000 1.0847 3.85%
2021-09-28 0 0.104 0.105 0.106 0.092 0.110 11,398,000 1,181,564 0.1037 1.040 1.050 1.060 0.920 1.100 1,139,800 1.0366 9.47%
2021-09-27 0 0.095 0.093 0.095 0.088 0.103 7,674,000 745,238 0.0971 0.950 0.930 0.950 0.880 1.030 767,400 0.9711 5.56%
2021-09-24 0 0.090 0.090 0.093 0.090 0.094 1,184,000 109,422 0.0924 0.900 0.900 0.930 0.900 0.940 118,400 0.9242 -3.23%
2021-09-23 0 0.093 0.093 0.095 0.090 0.094 1,044,000 96,218 0.0922 0.930 0.930 0.950 0.900 0.940 104,400 0.9216 4.49%
2021-09-21 0 0.089 0.089 0.095 0.088 0.092 418,000 37,446 0.0896 0.890 0.890 0.950 0.880 0.920 41,800 0.8958 1.14%
2021-09-20 0 0.088 0.088 0.092 0.088 0.090 1,132,000 101,214 0.0894 0.880 0.880 0.920 0.880 0.900 113,200 0.8941 -7.37%
2021-09-17 0 0.095 0.092 0.095 0.091 0.096 6,000,000 574,506 0.0958 0.950 0.920 0.950 0.910 0.960 600,000 0.9575 4.40%
2021-09-16 0 0.091 0.091 0.096 0.086 0.096 3,090,000 294,130 0.0952 0.910 0.910 0.960 0.860 0.960 309,000 0.9519 -1.09%
2021-09-15 0 0.092 0.088 0.093 0.082 0.096 3,432,000 325,200 0.0948 0.920 0.880 0.930 0.820 0.960 343,200 0.9476 8.24%
2021-09-14 0 0.085 0.085 0.086 0.085 0.086 52,000 4,432 0.0852 0.850 0.850 0.860 0.850 0.860 5,200 0.8523 0.00%
2021-09-13 0 0.085 0.085 0.088 0.085 0.091 2,074,000 181,352 0.0874 0.850 0.850 0.880 0.850 0.910 207,400 0.8744 -6.59%
2021-09-10 0 0.091 0.088 0.091 0.083 0.091 548,000 48,684 0.0888 0.910 0.880 0.910 0.830 0.910 54,800 0.8884 5.81%
2021-09-09 0 0.086 0.086 0.090 0.085 0.090 1,632,000 143,188 0.0877 0.860 0.860 0.900 0.850 0.900 163,200 0.8774 -3.37%
2021-09-08 0 0.089 0.089 0.090 0.088 0.090 920,000 81,768 0.0889 0.890 0.890 0.900 0.880 0.900 92,000 0.8888 1.14%
2021-09-07 0 0.088 0.086 0.088 0.084 0.090 1,738,000 150,214 0.0864 0.880 0.860 0.880 0.840 0.900 173,800 0.8643 -2.22%
2021-09-06 0 0.090 0.087 0.090 0.090 0.094 818,000 74,442 0.0910 0.900 0.870 0.900 0.900 0.940 81,800 0.9100 -4.26%
2021-09-03 0 0.094 0.091 0.095 0.087 0.095 3,102,000 287,226 0.0926 0.940 0.910 0.950 0.870 0.950 310,200 0.9259 4.44%
2021-09-02 0 0.090 0.086 0.091 0.086 0.091 588,000 51,132 0.0870 0.900 0.860 0.910 0.860 0.910 58,800 0.8696 2.27%
2021-09-01 0 0.088 0.084 0.085 0.081 0.092 2,224,000 195,926 0.0881 0.880 0.840 0.850 0.810 0.920 222,400 0.8810 4.76%
2021-08-31 0 0.084 0.083 0.084 0.084 0.086 784,000 66,630 0.0850 0.840 0.830 0.840 0.840 0.860 78,400 0.8499 -4.55%
2021-08-30 0 0.088 0.084 0.088 0.080 0.088 5,398,000 459,234 0.0851 0.880 0.840 0.880 0.800 0.880 539,800 0.8507 12.82%
2021-08-27 0 0.078 0.075 0.079 0.074 0.080 226,000 17,568 0.0777 0.780 0.750 0.790 0.740 0.800 22,600 0.7773 1.30%
2021-08-26 0 0.077 0.074 0.077 0.073 0.078 436,000 33,370 0.0765 0.770 0.740 0.770 0.730 0.780 43,600 0.7654 2.67%
2021-08-25 0 0.075 0.071 0.076 0.075 0.076 924,000 69,816 0.0756 0.750 0.710 0.760 0.750 0.760 92,400 0.7556 -3.85%
2021-08-24 0 0.078 0.075 0.079 0.075 0.078 242,000 18,574 0.0768 0.780 0.750 0.790 0.750 0.780 24,200 0.7675 4.00%
2021-08-23 0 0.075 0.075 0.077 0.075 0.078 1,880,000 141,962 0.0755 0.750 0.750 0.770 0.750 0.780 188,000 0.7551 1.35%
2021-08-20 0 0.074 0.074 0.075 0.068 0.080 12,998,000 941,498 0.0724 0.740 0.740 0.750 0.680 0.800 1,299,800 0.7243 -5.13%
2021-08-19 0 0.078 0.078 0.080 0.076 0.082 1,782,000 139,212 0.0781 0.780 0.780 0.800 0.760 0.820 178,200 0.7812 -4.88%
2021-08-18 0 0.082 0.082 0.083 0.082 0.083 1,216,000 99,926 0.0822 0.820 0.820 0.830 0.820 0.830 121,600 0.8218 -1.20%
2021-08-17 0 0.083 0.082 0.084 0.080 0.084 1,926,000 157,674 0.0819 0.830 0.820 0.840 0.800 0.840 192,600 0.8187 -1.19%
2021-08-16 0 0.084 0.083 0.084 0.076 0.087 12,938,000 1,044,532 0.0807 0.840 0.830 0.840 0.760 0.870 1,293,800 0.8073 5.00%
2021-08-13 0 0.080 0.080 0.082 0.078 0.080 218,000 17,064 0.0783 0.800 0.800 0.820 0.780 0.800 21,800 0.7828 0.00%
2021-08-12 0 0.080 0.080 0.081 0.080 0.086 2,860,000 234,202 0.0819 0.800 0.800 0.810 0.800 0.860 286,000 0.8189 -3.61%
2021-08-11 0 0.083 0.082 0.083 0.083 0.084 756,000 62,778 0.0830 0.830 0.820 0.830 0.830 0.840 75,600 0.8304 -1.19%
2021-08-10 0 0.084 0.084 0.085 0.081 0.084 1,032,000 86,092 0.0834 0.840 0.840 0.850 0.810 0.840 103,200 0.8342 1.20%
2021-08-09 0 0.083 0.080 0.084 0.078 0.084 1,054,000 87,178 0.0827 0.830 0.800 0.840 0.780 0.840 105,400 0.8271 6.41%
2021-08-06 0 0.078 0.077 0.078 0.077 0.082 2,010,000 158,538 0.0789 0.780 0.770 0.780 0.770 0.820 201,000 0.7887 -4.88%
2021-08-05 0 0.082 0.080 0.082 0.080 0.082 672,000 54,190 0.0806 0.820 0.800 0.820 0.800 0.820 67,200 0.8064 -1.20%
2021-08-04 0 0.083 0.081 0.083 0.080 0.084 182,000 14,788 0.0813 0.830 0.810 0.830 0.800 0.840 18,200 0.8125 1.22%
2021-08-03 0 0.082 0.082 0.088 0.082 0.090 2,032,000 171,962 0.0846 0.820 0.820 0.880 0.820 0.900 203,200 0.8463 -4.65%
2021-08-02 0 0.086 0.086 0.090 0.082 0.086 546,000 45,698 0.0837 0.860 0.860 0.900 0.820 0.860 54,600 0.8370 0.00%
2021-07-30 0 0.086 0.083 0.086 0.082 0.087 204,000 17,318 0.0849 0.860 0.830 0.860 0.820 0.870 20,400 0.8489 0.00%
2021-07-29 0 0.086 0.084 0.086 0.085 0.091 2,606,000 226,618 0.0870 0.860 0.840 0.860 0.850 0.910 260,600 0.8696 0.00%
2021-07-28 0 0.086 0.085 0.086 0.081 0.089 4,464,000 383,730 0.0860 0.860 0.850 0.860 0.810 0.890 446,400 0.8596 6.17%
2021-07-27 0 0.081 0.079 0.084 0.079 0.094 6,674,000 565,500 0.0847 0.810 0.790 0.840 0.790 0.940 667,400 0.8473 -10.00%
2021-07-26 0 0.090 0.089 0.091 0.090 0.100 12,212,000 1,131,506 0.0927 0.900 0.890 0.910 0.900 1.000 1,221,200 0.9266 -10.00%
2021-07-23 0 0.100 0.100 0.102 0.100 0.102 1,778,000 179,210 0.1008 1.000 1.000 1.020 1.000 1.020 177,800 1.0079 0.00%
2021-07-22 0 0.100 0.100 0.103 0.100 0.105 2,688,000 273,574 0.1018 1.000 1.000 1.030 1.000 1.050 268,800 1.0178 0.00%
2021-07-21 0 0.100 0.100 0.104 0.100 0.106 878,000 90,922 0.1036 1.000 1.000 1.040 1.000 1.060 87,800 1.0356 -0.99%
2021-07-20 0 0.101 0.100 0.101 0.097 0.103 2,832,132 281,275 0.0993 1.010 1.000 1.010 0.970 1.030 283,213 0.9932 -1.94%
2021-07-19 0 0.103 0.101 0.103 0.101 0.104 958,000 97,884 0.1022 1.030 1.010 1.030 1.010 1.040 95,800 1.0218 0.00%
2021-07-16 0 0.103 0.103 0.104 0.101 0.105 1,530,000 156,404 0.1022 1.030 1.030 1.040 1.010 1.050 153,000 1.0222 1.98%
2021-07-15 0 0.101 0.101 0.107 0.101 0.109 3,158,000 331,978 0.1051 1.010 1.010 1.070 1.010 1.090 315,800 1.0512 -5.61%
2021-07-14 0 0.107 0.107 0.109 0.107 0.113 1,676,000 184,350 0.1100 1.070 1.070 1.090 1.070 1.130 167,600 1.0999 -2.73%
2021-07-13 0 0.110 0.109 0.110 0.109 0.115 7,302,000 818,350 0.1121 1.100 1.090 1.100 1.090 1.150 730,200 1.1207 0.92%
2021-07-12 0 0.109 0.105 0.109 0.105 0.114 5,210,000 568,144 0.1090 1.090 1.050 1.090 1.050 1.140 521,000 1.0905 2.83%
2021-07-09 0 0.106 0.105 0.106 0.099 0.107 5,978,000 619,890 0.1037 1.060 1.050 1.060 0.990 1.070 597,800 1.0370 7.07%
2021-07-08 0 0.099 0.099 0.101 0.099 0.103 1,174,000 117,932 0.1005 0.990 0.990 1.010 0.990 1.030 117,400 1.0045 -2.94%
2021-07-07 0 0.102 0.099 0.102 0.099 0.104 824,000 82,720 0.1004 1.020 0.990 1.020 0.990 1.040 82,400 1.0039 2.00%
2021-07-06 0 0.100 0.099 0.100 0.099 0.108 3,450,000 344,450 0.0998 1.000 0.990 1.000 0.990 1.080 345,000 0.9984 0.00%
2021-07-05 0 0.100 0.100 0.104 0.098 0.109 4,108,000 427,832 0.1041 1.000 1.000 1.040 0.980 1.090 410,800 1.0415 -0.99%
2021-07-02 0 0.101 0.100 0.101 0.096 0.102 6,042,000 601,934 0.0996 1.010 1.000 1.010 0.960 1.020 604,200 0.9962 4.12%
2021-06-30 0 0.097 0.097 0.099 0.095 0.100 14,786,000 1,448,522 0.0980 0.970 0.970 0.990 0.950 1.000 1,478,600 0.9797 0.00%
2021-06-29 0 0.097 0.095 0.097 0.095 0.098 3,418,000 329,312 0.0963 0.970 0.950 0.970 0.950 0.980 341,800 0.9635 0.00%
2021-06-28 0 0.097 0.097 0.098 0.096 0.100 8,074,000 789,272 0.0978 0.970 0.970 0.980 0.960 1.000 807,400 0.9775 -2.02%
2021-06-25 0 0.099 0.099 0.100 0.098 0.103 2,440,000 244,886 0.1004 0.990 0.990 1.000 0.980 1.030 244,000 1.0036 -2.94%
2021-06-24 0 0.102 0.102 0.103 0.100 0.111 7,200,000 755,872 0.1050 1.020 1.020 1.030 1.000 1.110 720,000 1.0498 0.00%
2021-06-23 0 0.102 0.101 0.102 0.096 0.104 9,360,000 931,104 0.0995 1.020 1.010 1.020 0.960 1.040 936,000 0.9948 5.15%
2021-06-22 0 0.097 0.095 0.097 0.095 0.097 494,000 47,146 0.0954 0.970 0.950 0.970 0.950 0.970 49,400 0.9544 1.04%
2021-06-21 0 0.096 0.094 0.096 0.094 0.096 3,072,000 290,716 0.0946 0.960 0.940 0.960 0.940 0.960 307,200 0.9463 0.00%
2021-06-18 0 0.096 0.095 0.097 0.095 0.097 2,284,000 218,222 0.0955 0.960 0.950 0.970 0.950 0.970 228,400 0.9554 -2.04%
2021-06-17 0 0.098 0.098 0.099 0.097 0.100 526,000 51,514 0.0979 0.980 0.980 0.990 0.970 1.000 52,600 0.9794 -2.97%
2021-06-16 0 0.101 0.098 0.101 0.099 0.101 5,884,000 587,930 0.0999 1.010 0.980 1.010 0.990 1.010 588,400 0.9992 0.00%
2021-06-15 0 0.101 0.100 0.101 0.097 0.101 7,540,000 748,110 0.0992 1.010 1.000 1.010 0.970 1.010 754,000 0.9922 3.06%
2021-06-11 0 0.098 0.098 0.101 0.095 0.100 7,974,000 789,582 0.0990 0.980 0.980 1.010 0.950 1.000 797,400 0.9902 1.03%
2021-06-10 0 0.097 0.097 0.098 0.095 0.103 3,760,000 366,362 0.0974 0.970 0.970 0.980 0.950 1.030 376,000 0.9744 -2.02%
2021-06-09 0 0.099 0.099 0.100 0.093 0.102 13,778,000 1,373,462 0.0997 0.990 0.990 1.000 0.930 1.020 1,377,800 0.9969 6.45%
2021-06-08 0 0.093 0.093 0.096 0.093 0.098 5,462,000 518,840 0.0950 0.930 0.930 0.960 0.930 0.980 546,200 0.9499 -5.10%
2021-06-07 0 0.098 0.098 0.100 0.094 0.101 14,028,000 1,386,426 0.0988 0.980 0.980 1.000 0.940 1.010 1,402,800 0.9883 2.08%
2021-06-04 0 0.096 0.096 0.097 0.095 0.098 6,266,000 599,546 0.0957 0.960 0.960 0.970 0.950 0.980 626,600 0.9568 1.05%
2021-06-03 0 0.095 0.094 0.095 0.094 0.100 8,144,000 791,630 0.0972 0.950 0.940 0.950 0.940 1.000 814,400 0.9720 0.00%
2021-06-02 0 0.095 0.095 0.097 0.092 0.105 15,576,000 1,481,852 0.0951 0.950 0.950 0.970 0.920 1.050 1,557,600 0.9514 -2.06%
2021-06-01 0 0.097 0.096 0.097 0.095 0.107 21,904,000 2,172,444 0.0992 0.970 0.960 0.970 0.950 1.070 2,190,400 0.9918 0.00%
2021-05-31 0 0.097 0.097 0.098 0.091 0.098 14,150,000 1,343,656 0.0950 0.970 0.970 0.980 0.910 0.980 1,415,000 0.9496 3.19%
2021-05-28 0 0.094 0.094 0.095 0.090 0.096 11,306,000 1,037,094 0.0917 0.940 0.940 0.950 0.900 0.960 1,130,600 0.9173 4.44%
2021-05-27 0 0.090 0.090 0.092 0.082 0.102 52,124,000 4,941,232 0.0948 0.900 0.900 0.920 0.820 1.020 5,212,400 0.9480 5.88%
2021-05-26 0 0.085 0.082 0.085 0.080 0.085 5,050,000 420,168 0.0832 0.850 0.820 0.850 0.800 0.850 505,000 0.8320 6.25%
2021-05-25 0 0.080 0.080 0.083 0.080 0.081 4,048,000 324,694 0.0802 0.800 0.800 0.830 0.800 0.810 404,800 0.8021 0.00%
2021-05-24 0 0.080 0.080 0.081 0.077 0.084 10,106,000 807,120 0.0799 0.800 0.800 0.810 0.770 0.840 1,010,600 0.7987 -3.61%
2021-05-21 0 0.083 0.083 0.085 0.083 0.087 3,972,000 336,392 0.0847 0.830 0.830 0.850 0.830 0.870 397,200 0.8469 -4.60%
2021-05-20 0 0.087 0.087 0.088 0.085 0.088 2,434,000 211,488 0.0869 0.870 0.870 0.880 0.850 0.880 243,400 0.8689 -1.14%
2021-05-18 0 0.088 0.085 0.088 0.084 0.092 14,732,000 1,296,148 0.0880 0.880 0.850 0.880 0.840 0.920 1,473,200 0.8798 2.33%
2021-05-17 0 0.086 0.086 0.087 0.080 0.097 14,510,000 1,287,192 0.0887 0.860 0.860 0.870 0.800 0.970 1,451,000 0.8871 7.50%
2021-05-14 0 0.080 0.080 0.083 0.080 0.087 9,002,000 740,548 0.0823 0.800 0.800 0.830 0.800 0.870 900,200 0.8226 -5.88%
2021-05-13 0 0.085 0.084 0.085 0.085 0.094 14,592,000 1,298,394 0.0890 0.850 0.840 0.850 0.850 0.940 1,459,200 0.8898 -2.30%
2021-05-12 0 0.087 0.088 0.090 0.086 0.108 56,050,000 5,177,518 0.0924 0.870 0.880 0.900 0.860 1.080 5,605,000 0.9237 -16.35%
2021-05-11 0 0.104 0.104 0.106 0.095 0.115 152,302,000 16,444,370 0.1080 1.040 1.040 1.060 0.950 1.150 15,230,200 1.0797 11.83%
2021-05-10 0 0.093 0.093 0.094 0.073 0.094 42,460,000 3,670,076 0.0864 0.930 0.930 0.940 0.730 0.940 4,246,000 0.8644 25.68%
2021-05-07 0 0.074 0.074 0.075 0.072 0.080 15,534,000 1,168,528 0.0752 0.740 0.740 0.750 0.720 0.800 1,553,400 0.7522 -8.64%
2021-05-06 0 0.081 0.080 0.081 0.075 0.087 14,376,000 1,123,066 0.0781 0.810 0.800 0.810 0.750 0.870 1,437,600 0.7812 -4.71%
2021-05-05 0 0.085 0.084 0.086 0.065 0.098 89,740,000 7,449,036 0.0830 0.850 0.840 0.860 0.650 0.980 8,974,000 0.8301 34.92%
2021-05-04 0 0.063 0.062 0.064 0.062 0.065 3,488,000 220,540 0.0632 0.630 0.620 0.640 0.620 0.650 348,800 0.6323 1.61%
2021-05-03 0 0.062 0.061 0.063 0.060 0.063 1,366,000 83,820 0.0614 0.620 0.610 0.630 0.600 0.630 136,600 0.6136 1.64%
2021-04-30 0 0.061 0.060 0.061 0.060 0.062 1,136,000 69,730 0.0614 0.610 0.600 0.610 0.600 0.620 113,600 0.6138 0.00%
2021-04-29 0 0.061 0.060 0.062 0.060 0.062 2,218,000 136,372 0.0615 0.610 0.600 0.620 0.600 0.620 221,800 0.6148 1.67%
2021-04-28 0 0.060 0.060 0.061 0.060 0.061 1,580,000 94,888 0.0601 0.600 0.600 0.610 0.600 0.610 158,000 0.6006 -1.64%
2021-04-27 0 0.061 0.060 0.062 0.059 0.062 1,384,000 84,474 0.0610 0.610 0.600 0.620 0.590 0.620 138,400 0.6104 3.39%
2021-04-26 0 0.059 0.059 0.061 0.059 0.061 188,000 11,446 0.0609 0.590 0.590 0.610 0.590 0.610 18,800 0.6088 -1.67%
2021-04-23 0 0.060 0.059 0.062 0.058 0.060 3,070,000 182,408 0.0594 0.600 0.590 0.620 0.580 0.600 307,000 0.5942 1.69%
2021-04-22 0 0.059 0.058 0.059 0.058 0.059 2,896,000 169,532 0.0585 0.590 0.580 0.590 0.580 0.590 289,600 0.5854 -1.67%
2021-04-21 0 0.060 0.059 0.060 0.059 0.060 234,000 13,948 0.0596 0.600 0.590 0.600 0.590 0.600 23,400 0.5961 0.00%
2021-04-20 0 0.060 0.060 0.061 0.059 0.062 3,436,000 205,494 0.0598 0.600 0.600 0.610 0.590 0.620 343,600 0.5981 -1.64%
2021-04-19 0 0.061 0.060 0.063 0.058 0.065 4,518,000 280,376 0.0621 0.610 0.600 0.630 0.580 0.650 451,800 0.6206 0.00%
2021-04-16 0 0.061 0.058 0.061 0.058 0.062 1,482,000 89,870 0.0606 0.610 0.580 0.610 0.580 0.620 148,200 0.6064 3.39%
2021-04-15 0 0.059 0.058 0.059 0.059 0.060 814,000 48,042 0.0590 0.590 0.580 0.590 0.590 0.600 81,400 0.5902 -1.67%
2021-04-14 0 0.060 0.059 0.060 0.059 0.062 2,724,000 162,652 0.0597 0.600 0.590 0.600 0.590 0.620 272,400 0.5971 0.00%
2021-04-13 0 0.060 0.059 0.061 0.059 0.060 1,384,000 82,992 0.0600 0.600 0.590 0.610 0.590 0.600 138,400 0.5997 0.00%
2021-04-12 0 0.060 0.060 0.061 0.060 0.062 1,940,000 117,100 0.0604 0.600 0.600 0.610 0.600 0.620 194,000 0.6036 -3.23%
2021-04-09 0 0.062 0.060 0.062 0.060 0.063 1,886,000 116,490 0.0618 0.620 0.600 0.620 0.600 0.630 188,600 0.6177 0.00%
2021-04-08 0 0.062 0.061 0.062 0.060 0.064 5,494,000 341,428 0.0621 0.620 0.610 0.620 0.600 0.640 549,400 0.6215 0.00%
2021-04-07 0 0.062 0.060 0.062 0.061 0.062 1,330,000 82,450 0.0620 0.620 0.600 0.620 0.610 0.620 133,000 0.6199 0.00%
2021-04-01 0 0.062 0.060 0.062 0.062 0.063 488,000 30,320 0.0621 0.620 0.600 0.620 0.620 0.630 48,800 0.6213 0.00%
2021-03-31 0 0.062 0.062 0.063 0.060 0.063 5,608,000 340,184 0.0607 0.620 0.620 0.630 0.600 0.630 560,800 0.6066 -3.13%
2021-03-30 0 0.064 0.062 0.064 0.061 0.066 10,354,000 651,816 0.0630 0.640 0.620 0.640 0.610 0.660 1,035,400 0.6295 4.92%
2021-03-29 0 0.061 0.058 0.061 0.058 0.062 3,588,000 216,172 0.0602 0.610 0.580 0.610 0.580 0.620 358,800 0.6025 -1.61%
2021-03-26 0 0.062 0.059 0.062 0.059 0.062 7,296,000 445,424 0.0611 0.620 0.590 0.620 0.590 0.620 729,600 0.6105 0.00%
2021-03-25 0 0.062 0.060 0.062 0.057 0.064 12,176,000 749,108 0.0615 0.620 0.600 0.620 0.570 0.640 1,217,600 0.6152 6.90%
2021-03-24 0 0.058 0.058 0.060 0.058 0.062 21,198,000 1,257,946 0.0593 0.580 0.580 0.600 0.580 0.620 2,119,800 0.5934 -7.94%
2021-03-23 0 0.063 0.061 0.063 0.061 0.064 4,982,000 308,246 0.0619 0.630 0.610 0.630 0.610 0.640 498,200 0.6187 -1.56%
2021-03-22 0 0.064 0.062 0.064 0.061 0.065 1,402,000 88,716 0.0633 0.640 0.620 0.640 0.610 0.650 140,200 0.6328 0.00%
2021-03-19 0 0.064 0.062 0.064 0.062 0.065 750,000 47,512 0.0633 0.640 0.620 0.640 0.620 0.650 75,000 0.6335 -1.54%
2021-03-18 0 0.065 0.062 0.066 0.060 0.067 18,720,000 1,172,094 0.0626 0.650 0.620 0.660 0.600 0.670 1,872,000 0.6261 0.00%
2021-03-17 0 0.065 0.065 0.070 0.062 0.068 11,870,000 764,592 0.0644 0.650 0.650 0.700 0.620 0.680 1,187,000 0.6441 -7.14%
2021-03-16 0 0.070 0.068 0.070 0.066 0.070 1,094,000 74,206 0.0678 0.700 0.680 0.700 0.660 0.700 109,400 0.6783 0.00%
2021-03-15 0 0.070 0.068 0.070 0.067 0.073 2,558,000 178,124 0.0696 0.700 0.680 0.700 0.670 0.730 255,800 0.6963 -4.11%
2021-03-12 0 0.073 0.070 0.072 0.069 0.073 1,424,000 101,574 0.0713 0.730 0.700 0.720 0.690 0.730 142,400 0.7133 1.39%
2021-03-11 0 0.072 0.069 0.073 0.065 0.074 5,812,000 405,540 0.0698 0.720 0.690 0.730 0.650 0.740 581,200 0.6978 0.00%
2021-03-10 0 0.072 0.070 0.071 0.070 0.075 5,702,000 421,572 0.0739 0.720 0.700 0.710 0.700 0.750 570,200 0.7393 0.00%
2021-03-09 0 0.072 0.070 0.071 0.069 0.073 4,588,000 329,170 0.0717 0.720 0.700 0.710 0.690 0.730 458,800 0.7175 2.86%
2021-03-08 0 0.070 0.068 0.070 0.069 0.073 1,076,000 74,998 0.0697 0.700 0.680 0.700 0.690 0.730 107,600 0.6970 -2.78%
2021-03-05 0 0.072 0.070 0.072 0.070 0.072 530,000 37,276 0.0703 0.720 0.700 0.720 0.700 0.720 53,000 0.7033 1.41%
2021-03-04 0 0.071 0.069 0.072 0.069 0.072 912,000 63,874 0.0700 0.710 0.690 0.720 0.690 0.720 91,200 0.7004 0.00%
2021-03-03 0 0.071 0.069 0.071 0.069 0.071 796,000 55,738 0.0700 0.710 0.690 0.710 0.690 0.710 79,600 0.7002 0.00%
2021-03-02 0 0.071 0.070 0.072 0.069 0.072 924,000 64,872 0.0702 0.710 0.700 0.720 0.690 0.720 92,400 0.7021 0.00%
2021-03-01 0 0.071 0.069 0.071 0.066 0.071 1,952,000 134,054 0.0687 0.710 0.690 0.710 0.660 0.710 195,200 0.6868 1.43%
2021-02-26 0 0.070 0.068 0.070 0.067 0.073 6,284,000 438,002 0.0697 0.700 0.680 0.700 0.670 0.730 628,400 0.6970 -5.41%
2021-02-25 0 0.074 0.071 0.072 0.070 0.076 11,328,000 821,376 0.0725 0.740 0.710 0.720 0.700 0.760 1,132,800 0.7251 0.00%
2021-02-24 0 0.074 0.073 0.074 0.072 0.080 7,018,000 520,080 0.0741 0.740 0.730 0.740 0.720 0.800 701,800 0.7411 -2.63%
2021-02-23 0 0.076 0.076 0.077 0.074 0.079 8,254,010 633,358 0.0767 0.760 0.760 0.770 0.740 0.790 825,401 0.7673 1.33%
2021-02-22 0 0.075 0.074 0.076 0.074 0.078 7,388,000 556,184 0.0753 0.750 0.740 0.760 0.740 0.780 738,800 0.7528 -1.32%
2021-02-19 0 0.076 0.075 0.076 0.075 0.081 9,670,000 745,684 0.0771 0.760 0.750 0.760 0.750 0.810 967,000 0.7711 -5.00%
2021-02-18 0 0.080 0.078 0.080 0.076 0.085 12,628,000 994,208 0.0787 0.800 0.780 0.800 0.760 0.850 1,262,800 0.7873 -3.61%
2021-02-17 0 0.083 0.081 0.082 0.078 0.088 16,014,000 1,328,656 0.0830 0.830 0.810 0.820 0.780 0.880 1,601,400 0.8297 1.22%
2021-02-16 0 0.082 0.079 0.082 0.076 0.083 6,386,000 505,370 0.0791 0.820 0.790 0.820 0.760 0.830 638,600 0.7914 0.00%
2021-02-11 0 0.082 0.078 0.082 0.079 0.083 3,832,000 311,826 0.0814 0.820 0.780 0.820 0.790 0.830 383,200 0.8137 0.00%
2021-02-10 0 0.082 0.079 0.082 0.075 0.084 4,728,000 375,078 0.0793 0.820 0.790 0.820 0.750 0.840 472,800 0.7933 2.50%
2021-02-09 0 0.080 0.076 0.080 0.076 0.081 1,058,000 84,274 0.0797 0.800 0.760 0.800 0.760 0.810 105,800 0.7965 2.56%
2021-02-08 0 0.078 0.078 0.079 0.074 0.079 5,040,000 382,486 0.0759 0.780 0.780 0.790 0.740 0.790 504,000 0.7589 -1.27%
2021-02-05 0 0.079 0.076 0.079 0.076 0.079 1,028,000 79,256 0.0771 0.790 0.760 0.790 0.760 0.790 102,800 0.7710 0.00%
2021-02-04 0 0.079 0.077 0.079 0.072 0.079 2,098,000 159,448 0.0760 0.790 0.770 0.790 0.720 0.790 209,800 0.7600 0.00%
2021-02-03 0 0.079 0.078 0.079 0.078 0.080 864,000 67,570 0.0782 0.790 0.780 0.790 0.780 0.800 86,400 0.7821 -2.47%
2021-02-02 0 0.081 0.078 0.081 0.078 0.081 574,000 45,624 0.0795 0.810 0.780 0.810 0.780 0.810 57,400 0.7948 3.85%
2021-02-01 0 0.078 0.075 0.080 0.077 0.082 4,140,000 324,506 0.0784 0.780 0.750 0.800 0.770 0.820 414,000 0.7838 0.00%
2021-01-29 0 0.078 0.078 0.080 0.078 0.081 2,042,000 163,498 0.0801 0.780 0.780 0.800 0.780 0.810 204,200 0.8007 -1.27%
2021-01-28 0 0.079 0.079 0.080 0.079 0.087 9,738,000 813,054 0.0835 0.790 0.790 0.800 0.790 0.870 973,800 0.8349 -3.66%
2021-01-27 0 0.082 0.080 0.082 0.080 0.083 2,714,000 222,430 0.0820 0.820 0.800 0.820 0.800 0.830 271,400 0.8196 2.50%
2021-01-26 0 0.080 0.080 0.081 0.080 0.083 2,470,000 204,166 0.0827 0.800 0.800 0.810 0.800 0.830 247,000 0.8266 -3.61%
2021-01-25 0 0.083 0.081 0.083 0.080 0.087 4,166,000 347,578 0.0834 0.830 0.810 0.830 0.800 0.870 416,600 0.8343 5.06%
2021-01-22 0 0.079 0.079 0.080 0.079 0.084 3,452,000 278,688 0.0807 0.790 0.790 0.800 0.790 0.840 345,200 0.8073 -2.47%
2021-01-21 0 0.081 0.080 0.081 0.079 0.088 6,492,000 526,840 0.0812 0.810 0.800 0.810 0.790 0.880 649,200 0.8115 1.25%
2021-01-20 0 0.080 0.079 0.082 0.079 0.082 5,488,000 437,180 0.0797 0.800 0.790 0.820 0.790 0.820 548,800 0.7966 -1.23%
2021-01-19 0 0.081 0.079 0.082 0.080 0.084 2,432,000 197,672 0.0813 0.810 0.790 0.820 0.800 0.840 243,200 0.8128 0.00%
2021-01-18 0 0.081 0.080 0.082 0.079 0.085 6,094,000 494,438 0.0811 0.810 0.800 0.820 0.790 0.850 609,400 0.8114 0.00%
2021-01-15 0 0.081 0.080 0.082 0.080 0.085 3,764,000 311,274 0.0827 0.810 0.800 0.820 0.800 0.850 376,400 0.8270 -1.22%
2021-01-14 0 0.082 0.081 0.082 0.080 0.086 3,120,000 255,418 0.0819 0.820 0.810 0.820 0.800 0.860 312,000 0.8186 -1.20%
2021-01-13 0 0.083 0.083 0.084 0.083 0.088 3,360,000 282,428 0.0841 0.830 0.830 0.840 0.830 0.880 336,000 0.8406 -2.35%
2021-01-12 0 0.085 0.084 0.085 0.079 0.089 18,720,000 1,565,546 0.0836 0.850 0.840 0.850 0.790 0.890 1,872,000 0.8363 1.19%
2021-01-11 0 0.084 0.084 0.085 0.080 0.089 11,970,000 1,002,128 0.0837 0.840 0.840 0.850 0.800 0.890 1,197,000 0.8372 -5.62%
2021-01-08 0 0.089 0.088 0.089 0.088 0.093 11,768,000 1,047,166 0.0890 0.890 0.880 0.890 0.880 0.930 1,176,800 0.8898 -4.30%
2021-01-07 0 0.093 0.091 0.093 0.091 0.095 990,000 92,764 0.0937 0.930 0.910 0.930 0.910 0.950 99,000 0.9370 -2.11%
2021-01-06 0 0.095 0.094 0.095 0.092 0.097 2,816,000 265,894 0.0944 0.950 0.940 0.950 0.920 0.970 281,600 0.9442 -3.06%
2021-01-05 0 0.098 0.097 0.098 0.096 0.100 966,000 94,134 0.0974 0.980 0.970 0.980 0.960 1.000 96,600 0.9745 -2.00%
2021-01-04 0 0.100 0.099 0.100 0.097 0.101 3,476,000 342,850 0.0986 1.000 0.990 1.000 0.970 1.010 347,600 0.9863 2.04%
2020-12-31 0 0.098 0.095 0.098 0.095 0.098 1,618,000 156,218 0.0966 0.980 0.950 0.980 0.950 0.980 161,800 0.9655 1.03%
2020-12-30 0 0.097 0.095 0.097 0.092 0.099 8,188,000 776,504 0.0948 0.970 0.950 0.970 0.920 0.990 818,800 0.9483 5.43%
2020-12-29 0 0.092 0.092 0.094 0.092 0.105 7,390,000 725,158 0.0981 0.920 0.920 0.940 0.920 1.050 739,000 0.9813 -4.17%
2020-12-28 0 0.096 0.093 0.096 0.088 0.099 13,550,000 1,253,786 0.0925 0.960 0.930 0.960 0.880 0.990 1,355,000 0.9253 -3.03%
2020-12-24 0 0.099 0.096 0.099 0.096 0.105 2,190,000 215,050 0.0982 0.990 0.960 0.990 0.960 1.050 219,000 0.9820 -2.94%
2020-12-23 0 0.102 0.102 0.104 0.102 0.119 11,928,000 1,303,412 0.1093 1.020 1.020 1.040 1.020 1.190 1,192,800 1.0927 -2.86%
2020-12-22 0 0.105 0.102 0.104 0.100 0.108 5,414,000 562,020 0.1038 1.050 1.020 1.040 1.000 1.080 541,400 1.0381 5.00%
2020-12-21 0 0.100 0.098 0.100 0.097 0.102 6,664,000 663,340 0.0995 1.000 0.980 1.000 0.970 1.020 666,400 0.9954 0.00%
2020-12-18 0 0.100 0.099 0.100 0.096 0.100 15,034,000 1,471,766 0.0979 1.000 0.990 1.000 0.960 1.000 1,503,400 0.9790 1.01%
2020-12-17 0 0.099 0.098 0.099 0.095 0.101 41,022,000 3,991,412 0.0973 0.990 0.980 0.990 0.950 1.010 4,102,200 0.9730 1.02%
2020-12-16 0 0.098 0.095 0.097 0.097 0.102 15,526,000 1,542,890 0.0994 0.980 0.950 0.970 0.970 1.020 1,552,600 0.9937 -3.92%
2020-12-15 0 0.102 0.100 0.102 0.096 0.102 18,948,000 1,874,874 0.0989 1.020 1.000 1.020 0.960 1.020 1,894,800 0.9895 2.00%
2020-12-14 0 0.100 0.099 0.100 0.091 0.104 44,222,000 4,287,826 0.0970 1.000 0.990 1.000 0.910 1.040 4,422,200 0.9696 -1.96%
2020-12-11 0 0.102 0.101 0.102 0.094 0.115 39,774,000 4,036,792 0.1015 1.020 1.010 1.020 0.940 1.150 3,977,400 1.0149 8.51%
2020-12-10 0 0.094 0.093 0.094 0.082 0.098 51,220,000 4,443,114 0.0867 0.940 0.930 0.940 0.820 0.980 5,122,000 0.8675 13.25%
2020-12-09 0 0.083 0.083 0.085 0.083 0.087 46,356,000 3,883,162 0.0838 0.830 0.830 0.850 0.830 0.870 4,635,600 0.8377 -3.49%
2020-12-08 0 0.086 0.083 0.085 0.082 0.087 20,674,000 1,716,144 0.0830 0.860 0.830 0.850 0.820 0.870 2,067,400 0.8301 1.18%
2020-12-07 0 0.085 0.083 0.086 0.083 0.088 11,644,000 985,452 0.0846 0.850 0.830 0.860 0.830 0.880 1,164,400 0.8463 -1.16%
2020-12-04 0 0.086 0.084 0.086 0.084 0.087 11,816,000 1,012,404 0.0857 0.860 0.840 0.860 0.840 0.870 1,181,600 0.8568 -1.15%
2020-12-03 0 0.087 0.085 0.087 0.085 0.088 12,456,000 1,078,456 0.0866 0.870 0.850 0.870 0.850 0.880 1,245,600 0.8658 2.35%
2020-12-02 0 0.085 0.081 0.085 0.078 0.085 4,030,000 333,034 0.0826 0.850 0.810 0.850 0.780 0.850 403,000 0.8264 6.25%
2020-12-01 0 0.080 0.080 0.082 0.080 0.083 20,258,000 1,652,274 0.0816 0.800 0.800 0.820 0.800 0.830 2,025,800 0.8156 -4.76%
2020-11-30 0 0.084 0.081 0.084 0.080 0.085 9,814,000 805,982 0.0821 0.840 0.810 0.840 0.800 0.850 981,400 0.8213 -1.18%
2020-11-27 0 0.085 0.082 0.085 0.080 0.088 27,504,000 2,329,620 0.0847 0.850 0.820 0.850 0.800 0.880 2,750,400 0.8470 -2.30%
2020-11-26 0 0.087 0.085 0.088 0.084 0.088 16,976,000 1,450,682 0.0855 0.870 0.850 0.880 0.840 0.880 1,697,600 0.8545 -1.14%
2020-11-25 0 0.088 0.085 0.088 0.085 0.092 1,764,000 155,454 0.0881 0.880 0.850 0.880 0.850 0.920 176,400 0.8813 1.15%
2020-11-24 0 0.087 0.085 0.087 0.082 0.088 2,050,000 176,466 0.0861 0.870 0.850 0.870 0.820 0.880 205,000 0.8608 0.00%
2020-11-23 0 0.087 0.084 0.088 0.079 0.091 8,768,000 758,012 0.0865 0.870 0.840 0.880 0.790 0.910 876,800 0.8645 -1.14%
2020-11-20 0 0.088 0.085 0.089 0.082 0.088 1,752,000 149,464 0.0853 0.880 0.850 0.890 0.820 0.880 175,200 0.8531 6.02%
2020-11-19 0 0.083 0.080 0.083 0.079 0.083 142,000 11,466 0.0807 0.830 0.800 0.830 0.790 0.830 14,200 0.8075 2.47%
2020-11-18 0 0.081 0.079 0.081 0.077 0.085 1,480,000 119,436 0.0807 0.810 0.790 0.810 0.770 0.850 148,000 0.8070 -2.41%
2020-11-17 0 0.083 0.083 0.085 0.081 0.085 1,704,000 140,700 0.0826 0.830 0.830 0.850 0.810 0.850 170,400 0.8257 -2.35%
2020-11-16 0 0.085 0.084 0.085 0.080 0.085 870,000 71,610 0.0823 0.850 0.840 0.850 0.800 0.850 87,000 0.8231 4.94%
2020-11-13 0 0.081 0.081 0.085 0.081 0.089 2,630,000 217,186 0.0826 0.810 0.810 0.850 0.810 0.890 263,000 0.8258 -7.95%
2020-11-12 0 0.088 0.084 0.088 0.084 0.089 970,000 82,128 0.0847 0.880 0.840 0.880 0.840 0.890 97,000 0.8467 -1.12%
2020-11-11 0 0.089 0.085 0.089 0.083 0.090 1,374,000 117,948 0.0858 0.890 0.850 0.890 0.830 0.900 137,400 0.8584 1.14%
2020-11-10 0 0.088 0.087 0.088 0.087 0.090 806,000 70,970 0.0881 0.880 0.870 0.880 0.870 0.900 80,600 0.8805 1.15%
2020-11-09 0 0.087 0.086 0.089 0.085 0.090 1,092,000 94,772 0.0868 0.870 0.860 0.890 0.850 0.900 109,200 0.8679 0.00%
2020-11-06 0 0.087 0.087 0.088 0.087 0.090 3,240,000 282,616 0.0872 0.870 0.870 0.880 0.870 0.900 324,000 0.8723 -2.25%
2020-11-05 0 0.089 0.088 0.090 0.087 0.090 2,442,000 217,610 0.0891 0.890 0.880 0.900 0.870 0.900 244,200 0.8911 1.14%
2020-11-04 0 0.088 0.087 0.090 0.087 0.092 4,420,000 395,744 0.0895 0.880 0.870 0.900 0.870 0.920 442,000 0.8953 0.00%
2020-11-03 0 0.088 0.088 0.089 0.084 0.097 14,836,000 1,357,734 0.0915 0.880 0.880 0.890 0.840 0.970 1,483,600 0.9152 -2.22%
2020-11-02 0 0.090 0.088 0.090 0.089 0.098 17,112,000 1,589,002 0.0929 0.900 0.880 0.900 0.890 0.980 1,711,200 0.9286 1.12%
2020-10-30 0 0.089 0.089 0.091 0.089 0.095 14,932,000 1,381,784 0.0925 0.890 0.890 0.910 0.890 0.950 1,493,200 0.9254 0.00%
2020-10-29 0 0.089 0.088 0.089 0.086 0.110 18,508,000 1,763,556 0.0953 0.890 0.880 0.890 0.860 1.100 1,850,800 0.9529 -1.11%
2020-10-28 0 0.090 0.090 0.093 0.090 0.094 2,624,000 238,730 0.0910 0.900 0.900 0.930 0.900 0.940 262,400 0.9098 -5.26%
2020-10-27 0 0.095 0.091 0.096 0.090 0.095 3,020,000 278,430 0.0922 0.950 0.910 0.960 0.900 0.950 302,000 0.9220 3.26%
2020-10-23 0 0.092 0.092 0.095 0.089 0.100 9,524,000 884,642 0.0929 0.920 0.920 0.950 0.890 1.000 952,400 0.9289 -2.13%
2020-10-22 0 0.094 0.094 0.095 0.089 0.095 28,132,000 2,653,386 0.0943 0.940 0.940 0.950 0.890 0.950 2,813,200 0.9432 2.17%
2020-10-21 0 0.092 0.090 0.092 0.089 0.093 1,134,000 101,428 0.0894 0.920 0.900 0.920 0.890 0.930 113,400 0.8944 2.22%
2020-10-20 0 0.090 0.090 0.092 0.089 0.097 2,524,000 230,716 0.0914 0.900 0.900 0.920 0.890 0.970 252,400 0.9141 -4.26%
2020-10-19 0 0.094 0.091 0.094 0.092 0.097 842,000 78,390 0.0931 0.940 0.910 0.940 0.920 0.970 84,200 0.9310 -1.05%
2020-10-16 0 0.095 0.094 0.095 0.093 0.109 6,020,000 587,436 0.0976 0.950 0.940 0.950 0.930 1.090 602,000 0.9758 -5.94%
2020-10-15 0 0.101 0.096 0.101 0.084 0.115 48,574,000 4,552,652 0.0937 1.010 0.960 1.010 0.840 1.150 4,857,400 0.9373 13.48%
2020-10-14 0 0.089 0.087 0.089 0.084 0.090 3,652,000 312,334 0.0855 0.890 0.870 0.890 0.840 0.900 365,200 0.8552 5.95%
2020-10-12 0 0.084 0.084 0.088 0.083 0.089 690,000 59,648 0.0864 0.840 0.840 0.880 0.830 0.890 69,000 0.8645 -5.62%
2020-10-09 0 0.089 0.088 0.094 0.083 0.094 548,000 48,806 0.0891 0.890 0.880 0.940 0.830 0.940 54,800 0.8906 0.00%
2020-10-08 0 0.089 0.088 0.090 0.088 0.089 1,220,000 107,768 0.0883 0.890 0.880 0.900 0.880 0.890 122,000 0.8833 1.14%
2020-10-07 0 0.088 0.087 0.095 0.082 0.090 918,000 78,782 0.0858 0.880 0.870 0.950 0.820 0.900 91,800 0.8582 -1.12%
2020-10-06 0 0.089 0.089 0.098 0.086 0.092 384,000 34,358 0.0895 0.890 0.890 0.980 0.860 0.920 38,400 0.8947 -6.32%
2020-10-05 0 0.095 0.089 0.097 0.089 0.099 738,000 67,512 0.0915 0.950 0.890 0.970 0.890 0.990 73,800 0.9148 5.56%
2020-09-30 0 0.090 0.090 0.094 0.090 0.100 666,000 61,348 0.0921 0.900 0.900 0.940 0.900 1.000 66,600 0.9211 -3.23%
2020-09-29 0 0.093 0.093 0.097 0.093 0.104 1,980,000 187,510 0.0947 0.930 0.930 0.970 0.930 1.040 198,000 0.9470 -5.10%
2020-09-28 0 0.098 0.096 0.099 0.092 0.099 5,198,000 507,552 0.0976 0.980 0.960 0.990 0.920 0.990 519,800 0.9764 6.52%
2020-09-25 0 0.092 0.092 0.096 0.091 0.095 8,056,000 764,910 0.0949 0.920 0.920 0.960 0.910 0.950 805,600 0.9495 -5.15%
2020-09-24 0 0.097 0.091 0.098 0.087 0.099 2,842,000 275,394 0.0969 0.970 0.910 0.980 0.870 0.990 284,200 0.9690 8.99%
2020-09-23 0 0.089 0.089 0.095 0.086 0.099 302,000 27,890 0.0924 0.890 0.890 0.950 0.860 0.990 30,200 0.9235 1.14%
2020-09-22 0 0.088 0.088 0.092 0.084 0.099 1,322,000 118,464 0.0896 0.880 0.880 0.920 0.840 0.990 132,200 0.8961 -2.22%
2020-09-21 0 0.090 0.090 0.094 0.075 0.114 9,766,000 826,826 0.0847 0.900 0.900 0.940 0.750 1.140 976,600 0.8466 -10.89%
2020-09-18 0 0.101 0.100 0.110 0.100 0.119 2,614,000 269,298 0.1030 1.010 1.000 1.100 1.000 1.190 261,400 1.0302 -6.48%
2020-09-17 0 0.108 0.105 0.110 0.108 0.123 840,000 93,114 0.1109 1.080 1.050 1.100 1.080 1.230 84,000 1.1085 -0.92%
2020-09-16 0 0.109 0.108 0.109 0.106 0.115 990,000 108,306 0.1094 1.090 1.080 1.090 1.060 1.150 99,000 1.0940 0.93%
2020-09-15 0 0.108 0.108 0.111 0.104 0.125 1,616,000 182,936 0.1132 1.080 1.080 1.110 1.040 1.250 161,600 1.1320 -5.26%
2020-09-14 0 0.114 0.113 0.116 0.113 0.127 1,496,000 174,632 0.1167 1.140 1.130 1.160 1.130 1.270 149,600 1.1673 -10.94%
2020-09-11 0 0.128 0.121 0.128 0.112 0.137 3,876,000 463,608 0.1196 1.280 1.210 1.280 1.120 1.370 387,600 1.1961 5.79%
2020-09-10 0 0.121 0.121 0.122 0.120 0.144 4,902,000 604,786 0.1234 1.210 1.210 1.220 1.200 1.440 490,200 1.2338 -13.57%
2020-09-09 0 0.140 0.139 0.140 0.119 0.145 19,254,000 2,644,782 0.1374 1.400 1.390 1.400 1.190 1.450 1,925,400 1.3736 9.37%
2020-09-08 0 0.128 0.126 0.129 0.105 0.130 24,086,000 2,846,878 0.1182 1.280 1.260 1.290 1.050 1.300 2,408,600 1.1820 28.00%
2020-09-07 0 0.100 0.099 0.100 0.095 0.109 2,020,000 197,298 0.0977 1.000 0.990 1.000 0.950 1.090 202,000 0.9767 2.04%
2020-09-04 0 0.098 0.095 0.098 0.086 0.108 3,174,000 322,384 0.1016 0.980 0.950 0.980 0.860 1.080 317,400 1.0157 7.69%
2020-09-03 0 0.091 0.088 0.092 0.086 0.101 1,648,000 147,160 0.0893 0.910 0.880 0.920 0.860 1.010 164,800 0.8930 -4.21%
2020-09-02 0 0.095 0.095 0.096 0.094 0.140 19,010,000 2,071,952 0.1090 0.950 0.950 0.960 0.940 1.400 1,901,000 1.0899 -5.94%
2020-09-01 0 0.101 0.095 0.100 0.077 0.110 9,864,000 925,156 0.0938 1.010 0.950 1.000 0.770 1.100 986,400 0.9379 32.89%
2020-08-31 0 0.076 0.074 0.076 0.077 0.078 54,000 4,160 0.0770 0.760 0.740 0.760 0.770 0.780 5,400 0.7704 -1.30%
2020-08-28 0 0.077 0.073 0.078 0.073 0.079 792,000 59,742 0.0754 0.770 0.730 0.780 0.730 0.790 79,200 0.7543 -2.53%
2020-08-27 0 0.079 0.076 0.079 0.075 0.085 964,000 77,104 0.0800 0.790 0.760 0.790 0.750 0.850 96,400 0.7998 1.28%
2020-08-26 0 0.078 0.078 0.080 0.077 0.087 232,000 18,428 0.0794 0.780 0.780 0.800 0.770 0.870 23,200 0.7943 0.00%
2020-08-25 0 0.078 0.077 0.080 0.077 0.086 2,738,000 220,992 0.0807 0.780 0.770 0.800 0.770 0.860 273,800 0.8071 -8.24%
2020-08-24 0 0.085 0.085 0.088 0.081 0.091 4,924,000 419,630 0.0852 0.850 0.850 0.880 0.810 0.910 492,400 0.8522 -6.59%
2020-08-21 0 0.091 0.088 0.091 0.084 0.097 1,896,000 169,746 0.0895 0.910 0.880 0.910 0.840 0.970 189,600 0.8953 2.25%
2020-08-20 0 0.089 0.089 0.090 0.082 0.098 7,526,000 676,870 0.0899 0.890 0.890 0.900 0.820 0.980 752,600 0.8994 4.71%
2020-08-19 0 0.085 0.085 0.088 0.082 0.092 1,388,000 119,462 0.0861 0.850 0.850 0.880 0.820 0.920 138,800 0.8607 2.41%
2020-08-18 0 0.083 0.078 0.085 0.077 0.083 312,000 24,390 0.0782 0.830 0.780 0.850 0.770 0.830 31,200 0.7817 6.41%
2020-08-17 0 0.078 0.077 0.081 0.078 0.095 2,086,000 175,792 0.0843 0.780 0.770 0.810 0.780 0.950 208,600 0.8427 -14.29%
2020-08-14 0 0.091 0.090 0.091 0.076 0.091 6,960,000 584,292 0.0840 0.910 0.900 0.910 0.760 0.910 696,000 0.8395 12.35%
2020-08-13 0 0.081 0.076 0.081 0.070 0.081 4,370,000 323,748 0.0741 0.810 0.760 0.810 0.700 0.810 437,000 0.7408 15.71%
2020-08-12 0 0.070 0.066 0.070 0.065 0.073 1,520,000 105,476 0.0694 0.700 0.660 0.700 0.650 0.730 152,000 0.6939 7.69%
2020-08-11 0 0.065 0.063 0.065 0.062 0.068 1,072,000 69,798 0.0651 0.650 0.630 0.650 0.620 0.680 107,200 0.6511 1.56%
2020-08-10 0 0.064 0.060 0.064 0.059 0.065 260,000 16,276 0.0626 0.640 0.600 0.640 0.590 0.650 26,000 0.6260 6.67%
2020-08-07 0 0.060 0.060 0.067 0.059 0.062 292,000 17,622 0.0603 0.600 0.600 0.670 0.590 0.620 29,200 0.6035 -3.23%
2020-08-06 0 0.062 0.062 0.065 0.062 0.062 316,000 19,592 0.0620 0.620 0.620 0.650 0.620 0.620 31,600 0.6200 0.00%
2020-08-05 0 0.062 0.062 0.067 0.062 0.069 24,000 1,502 0.0626 0.620 0.620 0.670 0.620 0.690 2,400 0.6258 0.00%
2020-08-04 0 0.062 0.062 0.070 0.062 0.064 200,000 12,554 0.0628 0.620 0.620 0.700 0.620 0.640 20,000 0.6277 -6.06%
2020-08-03 0 0.066 0.063 0.068 0.061 0.071 62,000 3,942 0.0636 0.660 0.630 0.680 0.610 0.710 6,200 0.6358 4.76%
2020-07-31 0 0.063 0.063 0.072 0.062 0.073 18,000 1,138 0.0632 0.630 0.630 0.720 0.620 0.730 1,800 0.6322 1.61%
2020-07-30 0 0.062 0.062 0.070 0.061 0.061 110,000 6,710 0.0610 0.620 0.620 0.700 0.610 0.610 11,000 0.6100 -4.62%
2020-07-29 0 0.065 0.064 0.069 0.063 0.073 844,000 54,072 0.0641 0.650 0.640 0.690 0.630 0.730 84,400 0.6407 3.17%
2020-07-28 0 0.063 0.060 0.064 0.060 0.064 1,114,000 70,732 0.0635 0.630 0.600 0.640 0.600 0.640 111,400 0.6349 1.61%
2020-07-27 0 0.062 0.061 0.072 0.059 0.062 76,000 4,622 0.0608 0.620 0.610 0.720 0.590 0.620 7,600 0.6082 -1.59%
2020-07-24 0 0.063 0.063 0.074 0.063 0.063 54,000 3,402 0.0630 0.630 0.630 0.740 0.630 0.630 5,400 0.6300 0.00%
2020-07-23 0 0.063 0.063 0.066 0.063 0.063 12,000 756 0.0630 0.630 0.630 0.660 0.630 0.630 1,200 0.6300 0.00%
2020-07-22 0 0.063 0.063 0.065 0.063 0.065 1,124,000 71,006 0.0632 0.630 0.630 0.650 0.630 0.650 112,400 0.6317 0.00%
2020-07-21 0 0.063 0.066 0.067 0.061 0.068 954,000 62,440 0.0655 0.630 0.660 0.670 0.610 0.680 95,400 0.6545 -5.97%
2020-07-20 0 0.067 0.067 0.070 0.067 0.072 390,000 27,096 0.0695 0.670 0.670 0.700 0.670 0.720 39,000 0.6948 0.00%
2020-07-17 0 0.067 0.064 0.068 0.063 0.067 884,000 56,412 0.0638 0.670 0.640 0.680 0.630 0.670 88,400 0.6381 -1.47%
2020-07-16 0 0.068 0.068 0.071 0.068 0.071 82,000 5,602 0.0683 0.680 0.680 0.710 0.680 0.710 8,200 0.6832 -5.56%
2020-07-15 0 0.072 0.067 0.072 0.067 0.072 1,106,000 75,986 0.0687 0.720 0.670 0.720 0.670 0.720 110,600 0.6870 -1.37%
2020-07-14 0 0.073 0.071 0.073 0.071 0.076 536,000 39,702 0.0741 0.730 0.710 0.730 0.710 0.760 53,600 0.7407 -2.67%
2020-07-13 0 0.075 0.070 0.075 0.064 0.085 4,306,000 305,700 0.0710 0.750 0.700 0.750 0.640 0.850 430,600 0.7099 19.05%
2020-07-10 0 0.063 0.063 0.064 0.063 0.063 684,000 43,092 0.0630 0.630 0.630 0.640 0.630 0.630 68,400 0.6300 -4.55%
2020-07-09 0 0.066 0.064 0.066 0.063 0.070 2,098,000 138,380 0.0660 0.660 0.640 0.660 0.630 0.700 209,800 0.6596 0.00%
2020-07-08 0 0.066 0.063 0.066 0.060 0.075 5,064,000 330,802 0.0653 0.660 0.630 0.660 0.600 0.750 506,400 0.6532 3.12%
2020-07-07 0 0.064 0.064 0.065 0.062 0.065 34,000 2,160 0.0635 0.640 0.640 0.650 0.620 0.650 3,400 0.6353 3.23%
2020-07-06 0 0.062 0.061 0.065 0.061 0.066 512,000 32,574 0.0636 0.620 0.610 0.650 0.610 0.660 51,200 0.6362 1.64%
2020-07-03 0 0.061 0.062 0.065 0.060 0.063 710,000 43,754 0.0616 0.610 0.620 0.650 0.600 0.630 71,000 0.6163 -7.58%
2020-07-02 0 0.066 0.064 0.066 0.060 0.066 406,000 26,000 0.0640 0.660 0.640 0.660 0.600 0.660 40,600 0.6404 3.12%
2020-06-30 0 0.064 0.060 0.064 0.058 0.064 90,000 5,316 0.0591 0.640 0.600 0.640 0.580 0.640 9,000 0.5907 3.23%
2020-06-29 0 0.062 0.062 0.065 0.061 0.062 60,000 3,680 0.0613 0.620 0.620 0.650 0.610 0.620 6,000 0.6133 -3.13%
2020-06-26 0 0.064 0.064 0.066 0.064 0.067 126,000 8,376 0.0665 0.640 0.640 0.660 0.640 0.670 12,600 0.6648 0.00%
2020-06-24 0 0.064 0.061 0.064 0.059 0.066 54,000 3,256 0.0603 0.640 0.610 0.640 0.590 0.660 5,400 0.6030 -3.03%
2020-06-23 0 0.066 0.064 0.066 0.064 0.067 520,000 34,064 0.0655 0.660 0.640 0.660 0.640 0.670 52,000 0.6551 -2.94%
2020-06-22 0 0.068 0.065 0.068 0.065 0.070 178,000 11,778 0.0662 0.680 0.650 0.680 0.650 0.700 17,800 0.6617 7.94%
2020-06-19 0 0.063 0.063 0.064 0.060 0.064 1,080,000 67,608 0.0626 0.630 0.630 0.640 0.600 0.640 108,000 0.6260 5.00%
2020-06-18 0 0.060 0.060 0.063 0.055 0.064 852,000 49,904 0.0586 0.600 0.600 0.630 0.550 0.640 85,200 0.5857 -6.25%
2020-06-17 0 0.064 0.061 0.064 0.060 0.064 112,000 7,118 0.0636 0.640 0.610 0.640 0.600 0.640 11,200 0.6355 6.67%
2020-06-16 0 0.060 0.059 0.061 0.058 0.062 112,000 6,652 0.0594 0.600 0.590 0.610 0.580 0.620 11,200 0.5939 0.00%
2020-06-15 0 0.060 0.060 0.061 0.060 0.063 144,000 8,728 0.0606 0.600 0.600 0.610 0.600 0.630 14,400 0.6061 -4.76%
2020-06-12 0 0.063 0.060 0.063 0.059 0.063 2,746,000 165,238 0.0602 0.630 0.600 0.630 0.590 0.630 274,600 0.6017 -3.08%
2020-06-11 0 0.065 0.064 0.065 0.061 0.065 138,000 8,886 0.0644 0.650 0.640 0.650 0.610 0.650 13,800 0.6439 1.56%
2020-06-10 0 0.064 0.063 0.065 0.063 0.070 1,052,000 66,786 0.0635 0.640 0.630 0.650 0.630 0.700 105,200 0.6348 -3.03%
2020-06-09 0 0.066 0.066 0.070 0.063 0.067 394,000 25,680 0.0652 0.660 0.660 0.700 0.630 0.670 39,400 0.6518 0.00%
2020-06-08 0 0.066 0.066 0.069 0.066 0.069 282,000 18,624 0.0660 0.660 0.660 0.690 0.660 0.690 28,200 0.6604 -4.35%
2020-06-05 0 0.069 0.066 0.070 0.065 0.069 24,000 1,576 0.0657 0.690 0.660 0.700 0.650 0.690 2,400 0.6567 -1.43%
2020-06-04 0 0.070 0.066 0.070 0.063 0.071 222,000 14,986 0.0675 0.700 0.660 0.700 0.630 0.710 22,200 0.6750 2.94%
2020-06-03 0 0.068 0.067 0.070 0.063 0.068 488,000 32,240 0.0661 0.680 0.670 0.700 0.630 0.680 48,800 0.6607 0.00%
2020-06-02 0 0.068 0.067 0.069 0.066 0.069 576,000 38,708 0.0672 0.680 0.670 0.690 0.660 0.690 57,600 0.6720 -4.23%
2020-06-01 0 0.071 0.068 0.072 0.066 0.076 130,000 9,022 0.0694 0.710 0.680 0.720 0.660 0.760 13,000 0.6940 -4.05%
2020-05-29 0 0.074 0.066 0.074 0.066 0.074 1,442,000 100,574 0.0697 0.740 0.660 0.740 0.660 0.740 144,200 0.6975 1.37%
2020-05-28 0 0.073 0.071 0.073 0.071 0.078 702,000 51,170 0.0729 0.730 0.710 0.730 0.710 0.780 70,200 0.7289 -3.95%
2020-05-27 0 0.076 0.074 0.076 0.070 0.076 2,622,000 188,740 0.0720 0.760 0.740 0.760 0.700 0.760 262,200 0.7198 -5.00%
2020-05-26 0 0.080 0.076 0.080 0.076 0.083 450,000 34,732 0.0772 0.800 0.760 0.800 0.760 0.830 45,000 0.7718 5.26%
2020-05-25 0 0.076 0.070 0.076 0.070 0.076 38,000 2,828 0.0744 0.760 0.700 0.760 0.700 0.760 3,800 0.7442 0.00%
2020-05-22 0 0.076 0.076 0.079 0.076 0.079 616,000 47,014 0.0763 0.760 0.760 0.790 0.760 0.790 61,600 0.7632 -6.17%
2020-05-21 0 0.081 0.078 0.081 0.077 0.082 362,000 28,398 0.0784 0.810 0.780 0.810 0.770 0.820 36,200 0.7845 3.85%
2020-05-20 0 0.078 0.075 0.082 0.074 0.085 4,884,000 388,216 0.0795 0.780 0.750 0.820 0.740 0.850 488,400 0.7949 1.30%
2020-05-19 0 0.077 0.077 0.078 0.070 0.093 22,410,000 1,849,540 0.0825 0.770 0.770 0.780 0.700 0.930 2,241,000 0.8253 1.32%
2020-05-18 0 0.076 0.074 0.078 0.072 0.082 1,536,000 120,388 0.0784 0.760 0.740 0.780 0.720 0.820 153,600 0.7838 -5.00%
2020-05-15 0 0.080 0.077 0.082 0.060 0.095 106,868,000 8,190,962 0.0766 0.800 0.770 0.820 0.600 0.950 10,686,800 0.7665 -13.04%
2020-05-14 0 0.092 0.088 0.092 0.088 0.095 100,000 8,908 0.0891 0.920 0.880 0.920 0.880 0.950 10,000 0.8908 2.22%
2020-05-13 0 0.090 0.090 0.094 0.090 0.095 230,000 20,750 0.0902 0.900 0.900 0.940 0.900 0.950 23,000 0.9022 -4.26%
2020-05-12 0 0.094 0.093 0.094 0.086 0.094 1,010,000 93,888 0.0930 0.940 0.930 0.940 0.860 0.940 101,000 0.9296 1.08%
2020-05-11 0 0.093 0.090 0.093 0.093 0.095 36,000 3,380 0.0939 0.930 0.900 0.930 0.930 0.950 3,600 0.9389 1.09%
2020-05-08 0 0.092 0.090 0.092 0.087 0.096 48,000 4,258 0.0887 0.920 0.900 0.920 0.870 0.960 4,800 0.8871 -2.13%
2020-05-07 0 0.094 0.090 0.095 0.088 0.100 72,000 6,476 0.0899 0.940 0.900 0.950 0.880 1.000 7,200 0.8994 1.08%
2020-05-06 0 0.093 0.088 0.093 0.093 0.105 94,000 9,230 0.0982 0.930 0.880 0.930 0.930 1.050 9,400 0.9819 3.33%
2020-05-05 0 0.090 0.089 0.090 0.089 0.090 369,990 32,961 0.0891 0.900 0.890 0.900 0.890 0.900 36,999 0.8909 4.65%
2020-05-04 0 0.086 0.084 0.086 0.083 0.090 480,000 41,394 0.0862 0.860 0.840 0.860 0.830 0.900 48,000 0.8624 -4.44%
2020-04-29 0 0.090 0.086 0.090 0.090 0.099 136,000 12,842 0.0944 0.900 0.860 0.900 0.900 0.990 13,600 0.9443 1.12%
2020-04-28 0 0.089 0.087 0.089 0.087 0.092 634,000 55,530 0.0876 0.890 0.870 0.890 0.870 0.920 63,400 0.8759 -1.11%
2020-04-27 0 0.090 0.082 0.090 0.081 0.093 916,000 77,282 0.0844 0.900 0.820 0.900 0.810 0.930 91,600 0.8437 -3.23%
2020-04-24 0 0.093 0.092 0.093 0.090 0.099 846,000 79,278 0.0937 0.930 0.920 0.930 0.900 0.990 84,600 0.9371 0.00%
2020-04-23 0 0.093 0.092 0.093 0.090 0.095 924,000 83,918 0.0908 0.930 0.920 0.930 0.900 0.950 92,400 0.9082 3.33%
2020-04-22 0 0.090 0.089 0.090 0.082 0.092 1,068,000 94,636 0.0886 0.900 0.890 0.900 0.820 0.920 106,800 0.8861 8.43%
2020-04-21 0 0.083 0.080 0.083 0.078 0.085 1,784,000 143,676 0.0805 0.830 0.800 0.830 0.780 0.850 178,400 0.8054 6.41%
2020-04-20 0 0.078 0.078 0.082 0.078 0.091 2,734,000 223,762 0.0818 0.780 0.780 0.820 0.780 0.910 273,400 0.8184 -13.33%
2020-04-17 0 0.090 0.085 0.090 0.085 0.090 886,000 79,196 0.0894 0.900 0.850 0.900 0.850 0.900 88,600 0.8939 -1.10%
2020-04-16 0 0.091 0.085 0.092 0.086 0.094 162,000 14,448 0.0892 0.910 0.850 0.920 0.860 0.940 16,200 0.8919 2.25%
2020-04-15 0 0.089 0.085 0.090 0.085 0.108 1,692,000 154,494 0.0913 0.890 0.850 0.900 0.850 1.080 169,200 0.9131 -8.25%
2020-04-14 0 0.097 0.091 0.097 0.095 0.102 1,280,000 124,196 0.0970 0.970 0.910 0.970 0.950 1.020 128,000 0.9703 0.00%
2020-04-09 0 0.097 0.091 0.097 0.097 0.099 16,000 1,560 0.0975 0.970 0.910 0.970 0.970 0.990 1,600 0.9750 -1.02%
2020-04-08 0 0.098 0.093 0.099 0.094 0.100 122,000 11,588 0.0950 0.980 0.930 0.990 0.940 1.000 12,200 0.9498 -1.01%
2020-04-07 0 0.099 0.093 0.099 0.098 0.103 210,000 20,620 0.0982 0.990 0.930 0.990 0.980 1.030 21,000 0.9819 0.00%
2020-04-06 0 0.099 0.086 0.099 0.088 0.100 350,000 31,350 0.0896 0.990 0.860 0.990 0.880 1.000 35,000 0.8957 0.00%
2020-04-03 0 0.099 0.091 0.099 0.091 0.100 24,000 2,300 0.0958 0.990 0.910 0.990 0.910 1.000 2,400 0.9583 4.21%
2020-04-02 0 0.095 0.091 0.095 0.094 0.098 32,000 3,026 0.0946 0.950 0.910 0.950 0.940 0.980 3,200 0.9456 -3.06%
2020-04-01 0 0.098 0.094 0.098 0.099 0.103 10,000 1,006 0.1006 0.980 0.940 0.980 0.990 1.030 1,000 1.0060 -1.01%
2020-03-31 0 0.099 0.095 0.099 0.093 0.101 588,000 55,620 0.0946 0.990 0.950 0.990 0.930 1.010 58,800 0.9459 3.12%
2020-03-30 0 0.096 0.092 0.096 0.092 0.098 48,000 4,450 0.0927 0.960 0.920 0.960 0.920 0.980 4,800 0.9271 -2.04%
2020-03-27 0 0.098 0.092 0.098 0.096 0.100 340,000 32,850 0.0966 0.980 0.920 0.980 0.960 1.000 34,000 0.9662 -2.00%
2020-03-26 0 0.100 0.096 0.100 0.096 0.106 124,000 12,042 0.0971 1.000 0.960 1.000 0.960 1.060 12,400 0.9711 -2.91%
2020-03-25 0 0.103 0.096 0.103 0.095 0.107 286,000 27,658 0.0967 1.030 0.960 1.030 0.950 1.070 28,600 0.9671 3.00%
2020-03-24 0 0.100 0.096 0.100 0.095 0.110 288,000 27,726 0.0963 1.000 0.960 1.000 0.950 1.100 28,800 0.9627 -0.99%
2020-03-23 0 0.101 0.094 0.101 0.093 0.108 88,000 8,400 0.0955 1.010 0.940 1.010 0.930 1.080 8,800 0.9545 2.02%
2020-03-20 0 0.099 0.092 0.099 0.090 0.103 1,256,000 118,222 0.0941 0.990 0.920 0.990 0.900 1.030 125,600 0.9413 7.61%
2020-03-19 0 0.092 0.090 0.093 0.090 0.105 738,000 67,588 0.0916 0.920 0.900 0.930 0.900 1.050 73,800 0.9158 -7.07%
2020-03-18 0 0.099 0.092 0.099 0.092 0.103 98,000 9,274 0.0946 0.990 0.920 0.990 0.920 1.030 9,800 0.9463 1.02%
2020-03-17 0 0.098 0.091 0.098 0.092 0.100 4,378,000 424,872 0.0970 0.980 0.910 0.980 0.920 1.000 437,800 0.9705 -2.97%
2020-03-16 0 0.101 0.092 0.102 0.090 0.107 728,000 69,280 0.0952 1.010 0.920 1.020 0.900 1.070 72,800 0.9516 -8.18%
2020-03-13 0 0.110 0.090 0.110 0.085 0.110 6,048,000 551,886 0.0913 1.100 0.900 1.100 0.850 1.100 604,800 0.9125 19.57%
2020-03-12 0 0.092 0.092 0.096 0.092 0.100 2,596,000 244,324 0.0941 0.920 0.920 0.960 0.920 1.000 259,600 0.9412 -12.38%
2020-03-11 0 0.105 0.102 0.105 0.102 0.109 3,420,000 354,102 0.1035 1.050 1.020 1.050 1.020 1.090 342,000 1.0354 1.94%
2020-03-10 0 0.103 0.100 0.103 0.097 0.104 886,000 89,008 0.1005 1.030 1.000 1.030 0.970 1.040 88,600 1.0046 -0.96%
2020-03-09 0 0.104 0.101 0.104 0.102 0.113 4,710,000 499,028 0.1060 1.040 1.010 1.040 1.020 1.130 471,000 1.0595 -4.59%
2020-03-06 0 0.109 0.109 0.111 0.105 0.114 5,458,000 594,702 0.1090 1.090 1.090 1.110 1.050 1.140 545,800 1.0896 -4.39%
2020-03-05 0 0.114 0.110 0.114 0.110 0.115 362,000 40,090 0.1107 1.140 1.100 1.140 1.100 1.150 36,200 1.1075 5.56%
2020-03-04 0 0.108 0.105 0.110 0.105 0.114 1,898,000 213,070 0.1123 1.080 1.050 1.100 1.050 1.140 189,800 1.1226 -8.47%
2020-03-03 0 0.118 0.115 0.119 0.114 0.121 856,000 99,178 0.1159 1.180 1.150 1.190 1.140 1.210 85,600 1.1586 -4.84%
2020-03-02 0 0.124 0.115 0.124 0.114 0.125 104,000 11,898 0.1144 1.240 1.150 1.240 1.140 1.250 10,400 1.1440 4.20%
2020-02-28 0 0.119 0.113 0.121 0.112 0.121 526,000 61,812 0.1175 1.190 1.130 1.210 1.120 1.210 52,600 1.1751 0.00%
2020-02-27 0 0.119 0.118 0.120 0.115 0.122 112,000 13,012 0.1162 1.190 1.180 1.200 1.150 1.220 11,200 1.1618 -2.46%
2020-02-26 0 0.122 0.115 0.125 - - 104,000 12,688 0.1220 1.220 1.150 1.250 - - 10,400 1.2200 0.00%
2020-02-25 0 0.122 0.121 0.123 0.114 0.125 128,000 15,570 0.1216 1.220 1.210 1.230 1.140 1.250 12,800 1.2164 0.00%
2020-02-24 0 0.122 0.120 0.122 0.117 0.122 400,000 47,770 0.1194 1.220 1.200 1.220 1.170 1.220 40,000 1.1943 -2.40%
2020-02-21 0 0.125 0.120 0.125 - - 0 0 - 1.250 1.200 1.250 - - 0 - -0.79%
2020-02-20 0 0.126 0.122 0.126 0.120 0.126 494,000 60,368 0.1222 1.260 1.220 1.260 1.200 1.260 49,400 1.2220 0.00%
2020-02-19 0 0.126 0.118 0.126 0.123 0.129 40,000 4,974 0.1244 1.260 1.180 1.260 1.230 1.290 4,000 1.2435 4.13%
2020-02-18 0 0.121 0.118 0.126 0.121 0.128 556,000 68,060 0.1224 1.210 1.180 1.260 1.210 1.280 55,600 1.2241 -3.97%
2020-02-17 0 0.126 0.122 0.129 0.121 0.129 204,000 25,072 0.1229 1.260 1.220 1.290 1.210 1.290 20,400 1.2290 -3.08%
2020-02-14 0 0.130 0.126 0.130 0.130 0.135 208,000 27,110 0.1303 1.300 1.260 1.300 1.300 1.350 20,800 1.3034 0.00%
2020-02-13 0 0.130 0.120 0.130 0.128 0.132 556,000 72,788 0.1309 1.300 1.200 1.300 1.280 1.320 55,600 1.3091 1.56%
2020-02-12 0 0.128 0.122 0.131 0.128 0.139 1,802,000 247,060 0.1371 1.280 1.220 1.310 1.280 1.390 180,200 1.3710 3.23%
2020-02-11 0 0.124 0.118 0.125 0.120 0.125 356,000 43,956 0.1235 1.240 1.180 1.250 1.200 1.250 35,600 1.2347 3.33%
2020-02-10 0 0.120 0.118 0.120 0.117 0.122 182,000 21,402 0.1176 1.200 1.180 1.200 1.170 1.220 18,200 1.1759 -2.44%
2020-02-07 0 0.123 0.120 0.124 - - 0 0 - 1.230 1.200 1.240 - - 0 - 0.00%
2020-02-06 0 0.123 0.117 0.125 - - 0 0 - 1.230 1.170 1.250 - - 0 - 0.00%
2020-02-05 0 0.123 0.118 0.123 0.116 0.125 578,000 69,126 0.1196 1.230 1.180 1.230 1.160 1.250 57,800 1.1960 -1.60%
2020-02-04 0 0.125 0.118 0.125 - - 0 0 - 1.250 1.180 1.250 - - 0 - -0.79%
2020-02-03 0 0.126 0.120 0.127 0.120 0.127 704,000 85,496 0.1214 1.260 1.200 1.270 1.200 1.270 70,400 1.2144 -1.56%
2020-01-31 0 0.128 0.123 0.128 0.120 0.128 1,710,000 213,166 0.1247 1.280 1.230 1.280 1.200 1.280 171,000 1.2466 1.59%
2020-01-30 0 0.126 0.122 0.127 0.124 0.130 1,256,000 163,098 0.1299 1.260 1.220 1.270 1.240 1.300 125,600 1.2986 -3.08%
2020-01-29 0 0.130 0.124 0.130 0.121 0.131 1,532,000 194,458 0.1269 1.300 1.240 1.300 1.210 1.310 153,200 1.2693 -4.41%
2020-01-24 0 0.136 0.126 0.136 0.123 0.145 440,000 60,556 0.1376 1.360 1.260 1.360 1.230 1.450 44,000 1.3763 4.62%
2020-01-23 0 0.130 0.124 0.130 0.125 0.131 1,672,701 215,739 0.1290 1.300 1.240 1.300 1.250 1.310 167,270 1.2898 0.00%
2020-01-22 0 0.130 0.125 0.130 0.127 0.130 4,466,000 576,562 0.1291 1.300 1.250 1.300 1.270 1.300 446,600 1.2910 2.36%
2020-01-21 0 0.127 0.118 0.127 0.124 0.127 140,000 17,366 0.1240 1.270 1.180 1.270 1.240 1.270 14,000 1.2404 -1.55%
2020-01-20 0 0.129 0.125 0.130 0.127 0.135 3,422,000 447,582 0.1308 1.290 1.250 1.300 1.270 1.350 342,200 1.3080 -1.53%
2020-01-17 0 0.131 0.130 0.131 0.121 0.136 17,674,000 2,283,716 0.1292 1.310 1.300 1.310 1.210 1.360 1,767,400 1.2921 8.26%
2020-01-16 0 0.121 0.117 0.121 0.115 0.121 7,170,000 843,162 0.1176 1.210 1.170 1.210 1.150 1.210 717,000 1.1760 3.42%
2020-01-15 0 0.117 0.114 0.117 0.113 0.122 8,534,000 993,456 0.1164 1.170 1.140 1.170 1.130 1.220 853,400 1.1641 -2.50%
2020-01-14 0 0.120 0.116 0.120 0.116 0.120 3,038,000 359,358 0.1183 1.200 1.160 1.200 1.160 1.200 303,800 1.1829 -1.64%
2020-01-13 0 0.122 0.118 0.122 0.115 0.122 8,176,000 962,730 0.1178 1.220 1.180 1.220 1.150 1.220 817,600 1.1775 1.67%
2020-01-10 0 0.120 0.118 0.122 0.117 0.124 2,938,000 358,360 0.1220 1.200 1.180 1.220 1.170 1.240 293,800 1.2197 -3.23%
2020-01-09 0 0.124 0.121 0.124 0.120 0.124 1,131,010 137,332 0.1214 1.240 1.210 1.240 1.200 1.240 113,101 1.2142 -0.80%
2020-01-08 0 0.125 0.122 0.125 0.122 0.127 70,000 8,694 0.1242 1.250 1.220 1.250 1.220 1.270 7,000 1.2420 -0.79%
2020-01-07 0 0.126 0.124 0.126 0.124 0.128 710,000 88,516 0.1247 1.260 1.240 1.260 1.240 1.280 71,000 1.2467 0.80%
2020-01-06 0 0.125 0.120 0.125 0.121 0.126 116,000 14,282 0.1231 1.250 1.200 1.250 1.210 1.260 11,600 1.2312 0.00%
2020-01-03 0 0.125 0.123 0.125 0.122 0.128 1,226,000 150,538 0.1228 1.250 1.230 1.250 1.220 1.280 122,600 1.2279 -2.34%
2020-01-02 0 0.128 0.123 0.128 0.124 0.128 94,000 11,784 0.1254 1.280 1.230 1.280 1.240 1.280 9,400 1.2536 -0.78%
2019-12-31 0 0.129 0.123 0.129 0.121 0.130 912,000 116,328 0.1276 1.290 1.230 1.290 1.210 1.300 91,200 1.2755 1.57%
2019-12-30 0 0.127 0.122 0.127 0.125 0.128 500,000 62,604 0.1252 1.270 1.220 1.270 1.250 1.280 50,000 1.2521 -0.78%
2019-12-27 0 0.128 0.125 0.128 0.125 0.129 1,764,000 223,600 0.1268 1.280 1.250 1.280 1.250 1.290 176,400 1.2676 3.23%
2019-12-24 0 0.124 0.124 0.125 0.124 0.134 2,290,000 287,042 0.1253 1.240 1.240 1.250 1.240 1.340 229,000 1.2535 -6.77%
2019-12-23 0 0.133 0.128 0.133 0.125 0.140 1,340,000 178,142 0.1329 1.330 1.280 1.330 1.250 1.400 134,000 1.3294 2.31%
2019-12-20 0 0.130 0.127 0.130 0.125 0.134 4,536,000 595,074 0.1312 1.300 1.270 1.300 1.250 1.340 453,600 1.3119 3.17%
2019-12-19 0 0.126 0.124 0.126 0.124 0.128 1,408,000 177,440 0.1260 1.260 1.240 1.260 1.240 1.280 140,800 1.2602 0.80%
2019-12-18 0 0.125 0.122 0.124 0.121 0.132 10,906,000 1,338,602 0.1227 1.250 1.220 1.240 1.210 1.320 1,090,600 1.2274 -0.79%
2019-12-17 0 0.126 0.125 0.126 0.124 0.129 2,254,000 283,468 0.1258 1.260 1.250 1.260 1.240 1.290 225,400 1.2576 0.00%
2019-12-16 0 0.126 0.124 0.126 0.120 0.145 10,638,000 1,336,588 0.1256 1.260 1.240 1.260 1.200 1.450 1,063,800 1.2564 -10.00%
2019-12-13 0 0.140 0.134 0.140 0.133 0.142 6,436,000 901,046 0.1400 1.400 1.340 1.400 1.330 1.420 643,600 1.4000 0.00%
2019-12-12 0 0.140 0.137 0.140 0.135 0.143 4,994,000 693,912 0.1389 1.400 1.370 1.400 1.350 1.430 499,400 1.3895 0.00%
2019-12-11 0 0.140 0.137 0.139 0.137 0.142 1,682,000 233,860 0.1390 1.400 1.370 1.390 1.370 1.420 168,200 1.3904 0.72%
2019-12-10 0 0.139 0.135 0.139 0.125 0.139 6,554,000 878,952 0.1341 1.390 1.350 1.390 1.250 1.390 655,400 1.3411 5.30%
2019-12-09 0 0.132 0.129 0.132 0.127 0.134 2,602,000 338,240 0.1300 1.320 1.290 1.320 1.270 1.340 260,200 1.2999 0.00%
2019-12-06 0 0.132 0.127 0.131 0.120 0.142 16,348,000 2,157,290 0.1320 1.320 1.270 1.310 1.200 1.420 1,634,800 1.3196 -2.94%
2019-12-05 0 0.136 0.134 0.136 0.133 0.145 13,570,000 1,882,936 0.1388 1.360 1.340 1.360 1.330 1.450 1,357,000 1.3876 -2.86%
2019-12-04 0 0.140 0.136 0.140 0.136 0.144 8,746,000 1,210,020 0.1384 1.400 1.360 1.400 1.360 1.440 874,600 1.3835 -1.41%
2019-12-03 0 0.142 0.140 0.144 0.138 0.146 7,250,000 1,021,978 0.1410 1.420 1.400 1.440 1.380 1.460 725,000 1.4096 -3.40%
2019-12-02 0 0.147 0.144 0.147 0.140 0.152 8,684,000 1,286,628 0.1482 1.470 1.440 1.470 1.400 1.520 868,400 1.4816 -0.68%
2019-11-29 0 0.148 0.145 0.148 0.142 0.150 12,242,000 1,793,692 0.1465 1.480 1.450 1.480 1.420 1.500 1,224,200 1.4652 0.68%
2019-11-28 0 0.147 0.143 0.146 0.137 0.149 4,540,000 635,890 0.1401 1.470 1.430 1.460 1.370 1.490 454,000 1.4006 5.00%
2019-11-27 0 0.140 0.138 0.140 0.137 0.154 5,436,000 777,952 0.1431 1.400 1.380 1.400 1.370 1.540 543,600 1.4311 0.72%
2019-11-26 0 0.139 0.136 0.139 0.133 0.140 6,850,000 926,232 0.1352 1.390 1.360 1.390 1.330 1.400 685,000 1.3522 -0.71%
2019-11-25 0 0.140 0.137 0.140 0.132 0.142 3,550,000 488,100 0.1375 1.400 1.370 1.400 1.320 1.420 355,000 1.3749 1.45%
2019-11-22 0 0.138 0.134 0.138 0.132 0.148 7,386,000 1,047,086 0.1418 1.380 1.340 1.380 1.320 1.480 738,600 1.4177 -3.50%
2019-11-21 0 0.143 0.139 0.143 0.137 0.154 11,266,000 1,663,570 0.1477 1.430 1.390 1.430 1.370 1.540 1,126,600 1.4766 -2.05%
2019-11-20 0 0.146 0.146 0.147 0.143 0.150 6,058,000 885,654 0.1462 1.460 1.460 1.470 1.430 1.500 605,800 1.4620 0.69%
2019-11-19 0 0.145 0.143 0.145 0.139 0.152 14,678,000 2,117,224 0.1442 1.450 1.430 1.450 1.390 1.520 1,467,800 1.4424 -1.36%
2019-11-18 0 0.147 0.144 0.147 0.143 0.150 7,906,000 1,154,292 0.1460 1.470 1.440 1.470 1.430 1.500 790,600 1.4600 2.80%
2019-11-15 0 0.143 0.140 0.143 0.141 0.145 724,000 102,790 0.1420 1.430 1.400 1.430 1.410 1.450 72,400 1.4198 0.70%
2019-11-14 0 0.142 0.138 0.142 0.138 0.142 3,158,000 437,616 0.1386 1.420 1.380 1.420 1.380 1.420 315,800 1.3857 -0.70%
2019-11-13 0 0.143 0.139 0.143 0.136 0.143 3,270,000 456,222 0.1395 1.430 1.390 1.430 1.360 1.430 327,000 1.3952 2.14%
2019-11-12 0 0.140 0.138 0.140 0.135 0.161 7,224,000 1,048,246 0.1451 1.400 1.380 1.400 1.350 1.610 722,400 1.4511 -10.26%
2019-11-11 0 0.156 0.153 0.156 0.150 0.157 210,000 32,192 0.1533 1.560 1.530 1.560 1.500 1.570 21,000 1.5330 -1.27%
2019-11-08 0 0.158 0.151 0.158 0.145 0.160 14,602,000 2,273,098 0.1557 1.580 1.510 1.580 1.450 1.600 1,460,200 1.5567 -1.86%
2019-11-07 0 0.161 0.159 0.161 0.159 0.178 15,784,000 2,615,676 0.1657 1.610 1.590 1.610 1.590 1.780 1,578,400 1.6572 -4.17%
2019-11-06 0 0.168 0.163 0.168 0.155 0.173 11,494,000 1,849,194 0.1609 1.680 1.630 1.680 1.550 1.730 1,149,400 1.6088 3.07%
2019-11-05 0 0.163 0.163 0.166 0.153 0.173 41,656,000 6,741,846 0.1618 1.630 1.630 1.660 1.530 1.730 4,165,600 1.6185 -3.55%
2019-11-04 0 0.169 0.167 0.169 0.159 0.181 35,086,000 5,905,978 0.1683 1.690 1.670 1.690 1.590 1.810 3,508,600 1.6833 0.00%
2019-11-01 0 0.169 0.164 0.169 0.152 0.174 21,486,000 3,492,666 0.1626 1.690 1.640 1.690 1.520 1.740 2,148,600 1.6256 3.68%
2019-10-31 0 0.163 0.156 0.163 0.151 0.164 13,196,000 2,057,570 0.1559 1.630 1.560 1.630 1.510 1.640 1,319,600 1.5592 2.52%
2019-10-30 0 0.159 0.155 0.159 0.149 0.164 5,172,000 787,896 0.1523 1.590 1.550 1.590 1.490 1.640 517,200 1.5234 -0.63%
2019-10-29 0 0.160 0.159 0.160 0.154 0.163 4,292,000 679,990 0.1584 1.600 1.590 1.600 1.540 1.630 429,200 1.5843 1.91%
2019-10-28 0 0.157 0.153 0.157 0.153 0.175 12,666,000 2,105,026 0.1662 1.570 1.530 1.570 1.530 1.750 1,266,600 1.6620 -1.87%
2019-10-25 0 0.160 0.158 0.159 0.140 0.162 30,434,000 4,570,822 0.1502 1.600 1.580 1.590 1.400 1.620 3,043,400 1.5019 14.29%
2019-10-24 0 0.140 0.137 0.139 0.129 0.140 9,192,000 1,229,764 0.1338 1.400 1.370 1.390 1.290 1.400 919,200 1.3379 1.45%
2019-10-23 0 0.138 0.136 0.138 0.119 0.138 13,396,000 1,678,036 0.1253 1.380 1.360 1.380 1.190 1.380 1,339,600 1.2526 7.81%
2019-10-22 0 0.128 0.124 0.128 0.120 0.133 6,138,000 767,208 0.1250 1.280 1.240 1.280 1.200 1.330 613,800 1.2499 -1.54%
2019-10-21 0 0.130 0.122 0.130 0.116 0.133 20,950,000 2,599,166 0.1241 1.300 1.220 1.300 1.160 1.330 2,095,000 1.2407 -1.52%
2019-10-18 0 0.132 0.126 0.132 0.126 0.134 1,204,000 155,852 0.1294 1.320 1.260 1.320 1.260 1.340 120,400 1.2945 -0.75%
2019-10-17 0 0.133 0.130 0.133 0.129 0.138 4,760,000 653,858 0.1374 1.330 1.300 1.330 1.290 1.380 476,000 1.3737 -1.48%
2019-10-16 0 0.135 0.130 0.135 0.128 0.140 10,072,000 1,343,234 0.1334 1.350 1.300 1.350 1.280 1.400 1,007,200 1.3336 -2.17%
2019-10-15 0 0.138 0.136 0.138 0.132 0.144 11,536,000 1,590,500 0.1379 1.380 1.360 1.380 1.320 1.440 1,153,600 1.3787 -1.43%
2019-10-14 0 0.140 0.134 0.140 0.135 0.141 694,000 94,758 0.1365 1.400 1.340 1.400 1.350 1.410 69,400 1.3654 0.72%
2019-10-11 0 0.139 0.136 0.139 0.135 0.140 9,206,000 1,275,810 0.1386 1.390 1.360 1.390 1.350 1.400 920,600 1.3858 0.72%
2019-10-10 0 0.138 0.135 0.138 0.135 0.143 13,008,000 1,812,668 0.1394 1.380 1.350 1.380 1.350 1.430 1,300,800 1.3935 -2.13%
2019-10-09 0 0.141 0.136 0.141 0.134 0.148 12,432,000 1,765,354 0.1420 1.410 1.360 1.410 1.340 1.480 1,243,200 1.4200 0.71%
2019-10-08 0 0.140 0.134 0.140 0.135 0.145 7,998,000 1,144,660 0.1431 1.400 1.340 1.400 1.350 1.450 799,800 1.4312 -1.41%
2019-10-04 0 0.142 0.137 0.142 0.130 0.143 1,540,000 213,796 0.1388 1.420 1.370 1.420 1.300 1.430 154,000 1.3883 0.00%
2019-10-03 0 0.142 0.137 0.142 0.137 0.142 1,546,000 215,648 0.1395 1.420 1.370 1.420 1.370 1.420 154,600 1.3949 -0.70%
2019-10-02 0 0.143 0.140 0.143 0.139 0.153 9,250,000 1,350,110 0.1460 1.430 1.400 1.430 1.390 1.530 925,000 1.4596 -0.69%
2019-09-30 0 0.144 0.140 0.144 0.140 0.144 2,166,000 305,870 0.1412 1.440 1.400 1.440 1.400 1.440 216,600 1.4121 -0.69%
2019-09-27 0 0.145 0.143 0.145 0.140 0.148 10,400,000 1,496,722 0.1439 1.450 1.430 1.450 1.400 1.480 1,040,000 1.4392 2.84%
2019-09-26 0 0.141 0.138 0.141 0.139 0.149 6,248,000 888,584 0.1422 1.410 1.380 1.410 1.390 1.490 624,800 1.4222 0.00%
2019-09-25 0 0.141 0.139 0.141 0.131 0.143 11,708,000 1,618,614 0.1382 1.410 1.390 1.410 1.310 1.430 1,170,800 1.3825 -2.08%
2019-09-24 0 0.144 0.141 0.145 0.141 0.148 5,190,000 746,138 0.1438 1.440 1.410 1.450 1.410 1.480 519,000 1.4376 -0.69%
2019-09-23 0 0.145 0.143 0.145 0.144 0.150 5,560,000 811,812 0.1460 1.450 1.430 1.450 1.440 1.500 556,000 1.4601 0.00%
2019-09-20 0 0.145 0.142 0.145 0.141 0.145 9,916,000 1,424,856 0.1437 1.450 1.420 1.450 1.410 1.450 991,600 1.4369 0.00%
2019-09-19 0 0.145 0.141 0.145 0.141 0.145 11,878,000 1,698,458 0.1430 1.450 1.410 1.450 1.410 1.450 1,187,800 1.4299 0.69%
2019-09-18 0 0.144 0.143 0.144 0.142 0.151 19,106,000 2,790,094 0.1460 1.440 1.430 1.440 1.420 1.510 1,910,600 1.4603 -2.04%
2019-09-17 0 0.147 0.144 0.147 0.142 0.155 9,370,000 1,360,108 0.1452 1.470 1.440 1.470 1.420 1.550 937,000 1.4516 -0.68%
2019-09-16 0 0.148 0.148 0.149 0.138 0.149 14,620,000 2,080,730 0.1423 1.480 1.480 1.490 1.380 1.490 1,462,000 1.4232 3.50%
2019-09-13 0 0.143 0.143 0.145 0.142 0.155 10,928,000 1,606,814 0.1470 1.430 1.430 1.450 1.420 1.550 1,092,800 1.4704 -2.72%
2019-09-12 0 0.147 0.144 0.146 0.142 0.162 37,150,000 5,645,340 0.1520 1.470 1.440 1.460 1.420 1.620 3,715,000 1.5196 -3.29%
2019-09-11 0 0.152 0.149 0.152 0.129 0.213 289,470,000 49,490,294 0.1710 1.520 1.490 1.520 1.290 2.130 28,947,000 1.7097 -22.05%
2019-09-10 0 0.195 0.194 0.195 0.186 0.197 10,145,000 1,963,048 0.1935 1.950 1.940 1.950 1.860 1.970 1,014,500 1.9350 3.72%
2019-09-09 0 0.188 0.190 0.192 0.178 0.195 22,096,000 4,165,602 0.1885 1.880 1.900 1.920 1.780 1.950 2,209,600 1.8852 2.73%
2019-09-06 0 0.183 0.182 0.183 0.167 0.183 11,572,000 2,065,642 0.1785 1.830 1.820 1.830 1.670 1.830 1,157,200 1.7850 3.98%
2019-09-05 0 0.176 0.173 0.175 0.150 0.181 27,870,000 4,650,648 0.1669 1.760 1.730 1.750 1.500 1.810 2,787,000 1.6687 10.00%
2019-09-04 0 0.160 0.156 0.160 0.148 0.160 10,660,000 1,627,732 0.1527 1.600 1.560 1.600 1.480 1.600 1,066,000 1.5270 9.59%
2019-09-03 0 0.146 0.144 0.146 0.135 0.149 9,834,000 1,403,202 0.1427 1.460 1.440 1.460 1.350 1.490 983,400 1.4269 4.29%
2019-09-02 0 0.140 0.138 0.140 0.125 0.140 14,841,000 1,979,646 0.1334 1.400 1.380 1.400 1.250 1.400 1,484,100 1.3339 11.11%
2019-08-30 0 0.126 0.120 0.126 0.112 0.127 35,830,000 4,132,902 0.1153 1.260 1.200 1.260 1.120 1.270 3,583,000 1.1535 4.13%
2019-08-29 0 0.121 0.113 0.121 0.114 0.127 4,382,494 520,974 0.1189 1.210 1.130 1.210 1.140 1.270 438,249 1.1888 -6.20%
2019-08-28 0 0.129 0.120 0.129 0.118 0.143 11,598,000 1,471,870 0.1269 1.290 1.200 1.290 1.180 1.430 1,159,800 1.2691 1.57%
2019-08-27 0 0.127 0.122 0.127 0.119 0.131 2,500,000 318,816 0.1275 1.270 1.220 1.270 1.190 1.310 250,000 1.2753 6.72%
2019-08-26 0 0.119 0.117 0.119 0.113 0.122 2,766,000 332,010 0.1200 1.190 1.170 1.190 1.130 1.220 276,600 1.2003 -1.65%
2019-08-23 0 0.121 0.118 0.124 0.111 0.126 3,342,000 397,486 0.1189 1.210 1.180 1.240 1.110 1.260 334,200 1.1894 4.31%
2019-08-22 0 0.116 0.116 0.127 0.109 0.126 976,000 114,178 0.1170 1.160 1.160 1.270 1.090 1.260 97,600 1.1699 -1.69%
2019-08-21 0 0.118 0.118 0.124 0.099 0.129 6,294,000 706,372 0.1122 1.180 1.180 1.240 0.990 1.290 629,400 1.1223 20.41%
2019-08-20 0 0.098 0.093 0.098 0.092 0.099 1,282,000 119,948 0.0936 0.980 0.930 0.980 0.920 0.990 128,200 0.9356 2.08%
2019-08-19 0 0.096 0.090 0.096 0.087 0.100 1,422,000 131,792 0.0927 0.960 0.900 0.960 0.870 1.000 142,200 0.9268 6.67%
2019-08-16 0 0.090 0.080 0.090 - - 0 0 - 0.900 0.800 0.900 - - 0 - 0.00%
2019-08-15 0 0.090 0.080 0.090 0.080 0.090 3,514,000 289,204 0.0823 0.900 0.800 0.900 0.800 0.900 351,400 0.8230 8.43%
2019-08-14 0 0.083 0.083 0.093 0.082 0.089 756,000 65,356 0.0864 0.830 0.830 0.930 0.820 0.890 75,600 0.8645 -6.74%
2019-08-13 0 0.089 0.088 0.090 0.089 0.089 90,000 8,010 0.0890 0.890 0.880 0.900 0.890 0.890 9,000 0.8900 -4.30%
2019-08-12 0 0.093 0.087 0.094 0.093 0.093 200,000 18,600 0.0930 0.930 0.870 0.940 0.930 0.930 20,000 0.9300 -1.06%
2019-08-09 0 0.094 0.086 0.094 0.086 0.098 802,000 69,808 0.0870 0.940 0.860 0.940 0.860 0.980 80,200 0.8704 6.82%
2019-08-08 0 0.088 0.088 0.089 0.087 0.092 242,000 21,794 0.0901 0.880 0.880 0.890 0.870 0.920 24,200 0.9006 -6.38%
2019-08-07 0 0.094 0.086 0.095 0.086 0.094 24,000 2,096 0.0873 0.940 0.860 0.950 0.860 0.940 2,400 0.8733 -1.05%
2019-08-06 0 0.095 0.088 0.095 0.088 0.095 16,000 1,454 0.0909 0.950 0.880 0.950 0.880 0.950 1,600 0.9088 0.00%
2019-08-05 0 0.095 0.091 0.102 0.090 0.100 1,058,000 96,230 0.0910 0.950 0.910 1.020 0.900 1.000 105,800 0.9095 0.00%
2019-08-02 0 0.095 0.092 0.101 0.095 0.095 20,000 1,900 0.0950 0.950 0.920 1.010 0.950 0.950 2,000 0.9500 -5.94%
2019-08-01 0 0.101 0.098 0.101 0.101 0.102 14,000 1,426 0.1019 1.010 0.980 1.010 1.010 1.020 1,400 1.0186 1.00%
2019-07-31 0 0.100 0.098 0.100 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2019-07-30 0 0.100 0.098 0.102 - - 0 0 - 1.000 0.980 1.020 - - 0 - 0.00%
2019-07-29 0 0.100 0.097 0.100 0.100 0.102 530,000 53,496 0.1009 1.000 0.970 1.000 1.000 1.020 53,000 1.0094 -0.99%
2019-07-26 0 0.101 0.096 0.101 0.101 0.102 102,000 10,390 0.1019 1.010 0.960 1.010 1.010 1.020 10,200 1.0186 4.12%
2019-07-25 0 0.097 0.097 0.101 0.096 0.103 708,000 69,772 0.0985 0.970 0.970 1.010 0.960 1.030 70,800 0.9855 -3.00%
2019-07-24 0 0.100 0.095 0.100 0.096 0.102 128,000 12,726 0.0994 1.000 0.950 1.000 0.960 1.020 12,800 0.9942 0.00%
2019-07-23 0 0.100 0.099 0.100 0.099 0.100 200,000 19,846 0.0992 1.000 0.990 1.000 0.990 1.000 20,000 0.9923 1.01%
2019-07-22 0 0.099 0.095 0.099 0.096 0.100 26,000 2,592 0.0997 0.990 0.950 0.990 0.960 1.000 2,600 0.9969 4.21%
2019-07-19 0 0.095 0.095 0.100 0.095 0.103 1,310,000 126,980 0.0969 0.950 0.950 1.000 0.950 1.030 131,000 0.9693 -1.04%
2019-07-18 0 0.096 0.096 0.103 0.095 0.103 306,000 30,954 0.1012 0.960 0.960 1.030 0.950 1.030 30,600 1.0116 1.05%
2019-07-17 0 0.095 0.095 0.104 0.095 0.105 176,000 18,276 0.1038 0.950 0.950 1.040 0.950 1.050 17,600 1.0384 -5.00%
2019-07-16 0 0.100 0.095 0.100 - - 0 0 - 1.000 0.950 1.000 - - 0 - 0.00%
2019-07-15 0 0.100 0.100 0.103 0.094 0.100 94,000 8,974 0.0955 1.000 1.000 1.030 0.940 1.000 9,400 0.9547 0.00%
2019-07-12 0 0.100 0.094 0.100 0.100 0.101 102,000 10,208 0.1001 1.000 0.940 1.000 1.000 1.010 10,200 1.0008 -0.99%
2019-07-11 0 0.101 0.099 0.101 0.100 0.103 930,000 94,046 0.1011 1.010 0.990 1.010 1.000 1.030 93,000 1.0112 -1.94%
2019-07-10 0 0.103 0.101 0.110 0.103 0.103 2,000 206 0.1030 1.030 1.010 1.100 1.030 1.030 200 1.0300 0.00%
2019-07-09 0 0.103 0.100 0.105 0.103 0.105 28,000 2,916 0.1041 1.030 1.000 1.050 1.030 1.050 2,800 1.0414 -1.90%
2019-07-08 0 0.105 0.103 0.105 0.104 0.105 366,000 38,380 0.1049 1.050 1.030 1.050 1.040 1.050 36,600 1.0486 1.94%
2019-07-05 0 0.103 0.103 0.108 0.102 0.107 120,000 12,750 0.1063 1.030 1.030 1.080 1.020 1.070 12,000 1.0625 -3.74%
2019-07-04 0 0.107 0.101 0.107 - - 0 0 - 1.070 1.010 1.070 - - 0 - -0.93%
2019-07-03 0 0.108 0.101 0.110 0.101 0.108 26,000 2,672 0.1028 1.080 1.010 1.100 1.010 1.080 2,600 1.0277 2.86%
2019-07-02 0 0.105 0.100 0.107 0.105 0.107 154,000 16,354 0.1062 1.050 1.000 1.070 1.050 1.070 15,400 1.0619 0.00%
2019-06-28 0 0.105 0.105 0.115 0.104 0.104 60,000 6,240 0.1040 1.050 1.050 1.150 1.040 1.040 6,000 1.0400 0.00%
2019-06-27 0 0.105 0.105 0.110 0.102 0.112 100,000 10,394 0.1039 1.050 1.050 1.100 1.020 1.120 10,000 1.0394 -1.87%
2019-06-26 0 0.107 0.107 0.114 0.107 0.107 14,000 1,522 0.1087 1.070 1.070 1.140 1.070 1.070 1,400 1.0871 0.00%
2019-06-25 0 0.107 0.103 0.107 0.102 0.115 162,000 16,756 0.1034 1.070 1.030 1.070 1.020 1.150 16,200 1.0343 0.00%
2019-06-24 0 0.107 0.107 0.114 0.107 0.107 30,000 3,210 0.1070 1.070 1.070 1.140 1.070 1.070 3,000 1.0700 -6.14%
2019-06-21 0 0.114 0.108 0.114 0.108 0.114 50,000 5,424 0.1085 1.140 1.080 1.140 1.080 1.140 5,000 1.0848 0.88%
2019-06-20 0 0.113 0.109 0.113 0.109 0.115 656,000 72,376 0.1103 1.130 1.090 1.130 1.090 1.150 65,600 1.1033 4.63%
2019-06-19 0 0.108 0.108 0.114 0.108 0.114 74,000 8,016 0.1083 1.080 1.080 1.140 1.080 1.140 7,400 1.0832 0.00%
2019-06-18 0 0.108 0.108 0.115 0.108 0.114 260,000 29,280 0.1126 1.080 1.080 1.150 1.080 1.140 26,000 1.1262 -7.69%
2019-06-17 0 0.117 0.107 0.117 0.108 0.126 152,000 16,992 0.1118 1.170 1.070 1.170 1.080 1.260 15,200 1.1179 5.41%
2019-06-14 0 0.111 0.108 0.115 0.108 0.112 206,000 22,784 0.1106 1.110 1.080 1.150 1.080 1.120 20,600 1.1060 -2.63%
2019-06-13 0 0.114 0.110 0.117 - - 0 0 - 1.140 1.100 1.170 - - 0 - 0.00%
2019-06-12 0 0.114 0.111 0.115 0.114 0.114 14,000 1,566 0.1119 1.140 1.110 1.150 1.140 1.140 1,400 1.1186 2.70%
2019-06-11 0 0.111 0.111 0.117 0.111 0.111 92,000 10,212 0.1110 1.110 1.110 1.170 1.110 1.110 9,200 1.1100 -5.13%
2019-06-10 0 0.117 0.112 0.117 0.111 0.117 58,000 6,490 0.1119 1.170 1.120 1.170 1.110 1.170 5,800 1.1190 1.74%
2019-06-06 0 0.115 0.110 0.118 0.110 0.115 176,000 20,160 0.1145 1.150 1.100 1.180 1.100 1.150 17,600 1.1455 -1.71%
2019-06-05 0 0.117 0.110 0.117 0.110 0.118 16,000 1,808 0.1130 1.170 1.100 1.170 1.100 1.180 1,600 1.1300 1.74%
2019-06-04 0 0.115 0.110 0.117 - - 0 0 - 1.150 1.100 1.170 - - 0 - 0.00%
2019-06-03 0 0.115 0.110 0.116 0.115 0.119 20,000 2,368 0.1184 1.150 1.100 1.160 1.150 1.190 2,000 1.1840 -1.71%
2019-05-31 0 0.117 0.111 0.117 0.110 0.117 6,000 688 0.1147 1.170 1.110 1.170 1.100 1.170 600 1.1467 6.36%
2019-05-30 0 0.110 0.110 0.119 0.110 0.117 400,000 44,758 0.1119 1.100 1.100 1.190 1.100 1.170 40,000 1.1190 -0.90%
2019-05-29 0 0.111 0.111 0.117 0.111 0.117 30,000 3,358 0.1119 1.110 1.110 1.170 1.110 1.170 3,000 1.1193 0.00%
2019-05-28 0 0.111 0.111 0.120 0.111 0.120 278,000 31,386 0.1129 1.110 1.110 1.200 1.110 1.200 27,800 1.1290 -7.50%
2019-05-27 0 0.120 0.113 0.120 0.111 0.129 406,000 45,126 0.1111 1.200 1.130 1.200 1.110 1.290 40,600 1.1115 3.45%
2019-05-24 0 0.116 0.116 0.119 0.116 0.119 122,000 14,406 0.1181 1.160 1.160 1.190 1.160 1.190 12,200 1.1808 -2.52%
2019-05-23 0 0.119 0.115 0.120 0.115 0.121 63,000 7,457 0.1184 1.190 1.150 1.200 1.150 1.210 6,300 1.1837 -4.80%
2019-05-22 0 0.125 0.119 0.125 0.122 0.125 238,000 29,450 0.1237 1.250 1.190 1.250 1.220 1.250 23,800 1.2374 5.04%
2019-05-21 0 0.119 0.115 0.120 0.119 0.121 458,000 54,954 0.1200 1.190 1.150 1.200 1.190 1.210 45,800 1.1999 -4.80%
2019-05-20 0 0.125 0.120 0.125 0.120 0.125 414,000 49,828 0.1204 1.250 1.200 1.250 1.200 1.250 41,400 1.2036 0.00%
2019-05-17 0 0.125 0.120 0.125 0.119 0.125 322,000 39,690 0.1233 1.250 1.200 1.250 1.190 1.250 32,200 1.2326 -1.57%
2019-05-16 0 0.127 0.121 0.127 0.121 0.127 4,000 496 0.1240 1.270 1.210 1.270 1.210 1.270 400 1.2400 3.25%
2019-05-15 0 0.123 0.123 0.128 0.120 0.120 150,000 18,000 0.1200 1.230 1.230 1.280 1.200 1.200 15,000 1.2000 -6.82%
2019-05-14 0 0.132 0.120 0.132 0.122 0.132 220,000 26,984 0.1227 1.320 1.200 1.320 1.220 1.320 22,000 1.2265 6.45%
2019-05-10 0 0.124 0.124 0.128 - - 0 0 - 1.240 1.240 1.280 - - 0 - 0.81%
2019-05-09 0 0.123 0.123 0.127 0.123 0.123 14,000 1,722 0.1230 1.230 1.230 1.270 1.230 1.230 1,400 1.2300 -3.91%
2019-05-08 0 0.128 0.126 0.128 0.126 0.128 24,000 3,032 0.1263 1.280 1.260 1.280 1.260 1.280 2,400 1.2633 -0.78%
2019-05-07 0 0.129 0.126 0.129 0.129 0.130 302,000 38,960 0.1290 1.290 1.260 1.290 1.290 1.300 30,200 1.2901 2.38%
2019-05-06 0 0.126 0.126 0.131 0.126 0.133 120,000 15,134 0.1261 1.260 1.260 1.310 1.260 1.330 12,000 1.2612 0.00%
2019-05-03 0 0.126 0.125 0.132 0.125 0.132 140,000 17,658 0.1261 1.260 1.250 1.320 1.250 1.320 14,000 1.2613 -4.55%
2019-05-02 0 0.132 0.124 0.132 - - 0 0 - 1.320 1.240 1.320 - - 0 - -0.75%
2019-04-30 0 0.133 0.125 0.133 0.125 0.138 720,000 94,286 0.1310 1.330 1.250 1.330 1.250 1.380 72,000 1.3095 6.40%
2019-04-29 0 0.125 0.125 0.132 0.122 0.128 254,000 31,044 0.1222 1.250 1.250 1.320 1.220 1.280 25,400 1.2222 -3.85%
2019-04-26 0 0.130 0.125 0.130 0.125 0.131 48,000 6,110 0.1273 1.300 1.250 1.300 1.250 1.310 4,800 1.2729 3.17%
2019-04-25 0 0.126 0.126 0.132 0.124 0.133 149,700 18,753 0.1253 1.260 1.260 1.320 1.240 1.330 14,970 1.2527 -0.79%
2019-04-24 0 0.127 0.127 0.130 0.125 0.139 246,000 31,036 0.1262 1.270 1.270 1.300 1.250 1.390 24,600 1.2616 -1.55%
2019-04-23 0 0.129 0.129 0.138 0.129 0.131 1,090,000 141,030 0.1294 1.290 1.290 1.380 1.290 1.310 109,000 1.2939 -3.01%
2019-04-18 0 0.133 0.132 0.139 0.132 0.138 62,000 8,236 0.1328 1.330 1.320 1.390 1.320 1.380 6,200 1.3284 -4.32%
2019-04-17 0 0.139 0.127 0.139 0.132 0.139 320,000 42,538 0.1329 1.390 1.270 1.390 1.320 1.390 32,000 1.3293 0.00%
2019-04-16 0 0.139 0.133 0.139 0.133 0.140 16,000 2,168 0.1355 1.390 1.330 1.390 1.330 1.400 1,600 1.3550 -0.71%
2019-04-15 0 0.140 0.135 0.140 0.133 0.140 32,000 4,270 0.1334 1.400 1.350 1.400 1.330 1.400 3,200 1.3344 0.00%
2019-04-12 0 0.140 0.131 0.141 0.131 0.140 180,000 24,442 0.1358 1.400 1.310 1.410 1.310 1.400 18,000 1.3579 1.45%
2019-04-11 0 0.138 0.130 0.140 0.130 0.141 116,000 15,268 0.1316 1.380 1.300 1.400 1.300 1.410 11,600 1.3162 1.47%
2019-04-10 0 0.136 0.132 0.139 0.132 0.136 20,000 2,648 0.1324 1.360 1.320 1.390 1.320 1.360 2,000 1.3240 3.82%
2019-04-09 0 0.131 0.131 0.137 0.131 0.142 60,000 7,918 0.1320 1.310 1.310 1.370 1.310 1.420 6,000 1.3197 -3.68%
2019-04-08 0 0.136 0.135 0.136 0.134 0.142 1,574,000 220,248 0.1399 1.360 1.350 1.360 1.340 1.420 157,400 1.3993 -0.73%
2019-04-04 0 0.137 0.137 0.141 0.137 0.145 1,846,000 261,812 0.1418 1.370 1.370 1.410 1.370 1.450 184,600 1.4183 0.00%
2019-04-03 0 0.137 0.127 0.137 0.126 0.138 218,061 28,817 0.1322 1.370 1.270 1.370 1.260 1.380 21,806 1.3215 1.48%
2019-04-02 0 0.135 0.127 0.135 0.127 0.135 14,000 1,810 0.1293 1.350 1.270 1.350 1.270 1.350 1,400 1.2929 -3.57%
2019-04-01 0 0.140 0.123 0.140 0.135 0.140 20,000 2,730 0.1365 1.400 1.230 1.400 1.350 1.400 2,000 1.3650 1.45%
2019-03-29 0 0.138 0.126 0.139 0.126 0.138 14,000 1,812 0.1294 1.380 1.260 1.390 1.260 1.380 1,400 1.2943 3.76%
2019-03-28 0 0.133 0.129 0.135 0.129 0.136 148,000 19,632 0.1326 1.330 1.290 1.350 1.290 1.360 14,800 1.3265 3.10%
2019-03-27 0 0.129 0.129 0.134 0.127 0.134 160,000 20,442 0.1278 1.290 1.290 1.340 1.270 1.340 16,000 1.2776 -0.77%
2019-03-26 0 0.130 0.130 0.136 0.130 0.136 170,000 22,136 0.1302 1.300 1.300 1.360 1.300 1.360 17,000 1.3021 -6.47%
2019-03-25 0 0.139 0.126 0.139 0.124 0.139 192,000 24,060 0.1253 1.390 1.260 1.390 1.240 1.390 19,200 1.2531 2.96%
2019-03-22 0 0.135 0.130 0.135 0.136 0.140 20,000 2,768 0.1384 1.350 1.300 1.350 1.360 1.400 2,000 1.3840 -0.74%
2019-03-21 0 0.136 0.131 0.136 0.133 0.147 624,000 83,768 0.1342 1.360 1.310 1.360 1.330 1.470 62,400 1.3424 3.82%
2019-03-20 0 0.131 0.131 0.139 0.129 0.136 846,000 112,808 0.1333 1.310 1.310 1.390 1.290 1.360 84,600 1.3334 -2.96%
2019-03-19 0 0.135 0.131 0.136 0.127 0.149 568,000 75,686 0.1333 1.350 1.310 1.360 1.270 1.490 56,800 1.3325 1.50%
2019-03-18 0 0.133 0.129 0.133 0.126 0.145 1,166,000 148,260 0.1272 1.330 1.290 1.330 1.260 1.450 116,600 1.2715 -2.92%
2019-03-15 0 0.137 0.131 0.138 0.127 0.143 20,000 2,656 0.1328 1.370 1.310 1.380 1.270 1.430 2,000 1.3280 -1.44%
2019-03-14 0 0.139 0.127 0.139 0.130 0.143 90,000 12,252 0.1361 1.390 1.270 1.390 1.300 1.430 9,000 1.3613 0.00%
2019-03-13 0 0.139 0.132 0.139 0.132 0.141 586,000 78,442 0.1339 1.390 1.320 1.390 1.320 1.410 58,600 1.3386 2.96%
2019-03-12 0 0.135 0.132 0.135 0.132 0.136 300,000 40,226 0.1341 1.350 1.320 1.350 1.320 1.360 30,000 1.3409 0.00%
2019-03-11 0 0.135 0.132 0.135 0.132 0.137 212,000 28,732 0.1355 1.350 1.320 1.350 1.320 1.370 21,200 1.3553 0.75%
2019-03-08 0 0.134 0.133 0.134 0.132 0.136 152,000 20,428 0.1344 1.340 1.330 1.340 1.320 1.360 15,200 1.3439 0.00%
2019-03-07 0 0.134 0.134 0.137 0.133 0.137 122,000 16,472 0.1350 1.340 1.340 1.370 1.330 1.370 12,200 1.3502 -1.47%
2019-03-06 0 0.136 0.132 0.136 0.130 0.138 44,000 5,942 0.1350 1.360 1.320 1.360 1.300 1.380 4,400 1.3505 5.43%
2019-03-05 0 0.129 0.129 0.135 0.129 0.158 2,382,000 314,976 0.1322 1.290 1.290 1.350 1.290 1.580 238,200 1.3223 -8.51%
2019-03-04 0 0.141 0.136 0.141 0.140 0.147 465,000 65,498 0.1409 1.410 1.360 1.410 1.400 1.470 46,500 1.4086 0.71%
2019-03-01 0 0.140 0.139 0.140 0.135 0.148 1,804,000 249,010 0.1380 1.400 1.390 1.400 1.350 1.480 180,400 1.3803 8.53%
2019-02-28 0 0.129 0.129 0.133 0.128 0.133 372,000 48,790 0.1312 1.290 1.290 1.330 1.280 1.330 37,200 1.3116 -3.01%
2019-02-27 0 0.133 0.128 0.133 0.128 0.134 306,000 40,558 0.1325 1.330 1.280 1.330 1.280 1.340 30,600 1.3254 0.76%
2019-02-26 0 0.132 0.125 0.132 0.125 0.133 282,000 36,160 0.1282 1.320 1.250 1.320 1.250 1.330 28,200 1.2823 -0.75%
2019-02-25 0 0.133 0.127 0.133 0.133 0.136 108,000 14,478 0.1341 1.330 1.270 1.330 1.330 1.360 10,800 1.3406 3.10%
2019-02-22 0 0.129 0.129 0.130 0.129 0.135 116,000 14,998 0.1293 1.290 1.290 1.300 1.290 1.350 11,600 1.2929 0.00%
2019-02-21 0 0.129 0.122 0.129 0.120 0.130 1,132,000 140,736 0.1243 1.290 1.220 1.290 1.200 1.300 113,200 1.2433 5.74%
2019-02-20 0 0.122 0.122 0.126 0.122 0.126 248,000 30,628 0.1235 1.220 1.220 1.260 1.220 1.260 24,800 1.2350 -3.17%
2019-02-19 0 0.126 0.123 0.127 0.123 0.126 88,000 10,830 0.1231 1.260 1.230 1.270 1.230 1.260 8,800 1.2307 -0.79%
2019-02-18 0 0.127 0.123 0.127 0.127 0.128 758,000 96,272 0.1270 1.270 1.230 1.270 1.270 1.280 75,800 1.2701 0.00%
2019-02-15 0 0.127 0.123 0.127 0.127 0.127 138,000 17,514 0.1269 1.270 1.230 1.270 1.270 1.270 13,800 1.2691 -0.78%
2019-02-14 0 0.128 0.124 0.128 0.124 0.129 82,000 10,210 0.1245 1.280 1.240 1.280 1.240 1.290 8,200 1.2451 2.40%
2019-02-13 0 0.125 0.125 0.128 0.125 0.130 818,000 104,094 0.1273 1.250 1.250 1.280 1.250 1.300 81,800 1.2725 -2.34%
2019-02-12 0 0.128 0.123 0.128 0.128 0.128 6,000 768 0.1280 1.280 1.230 1.280 1.280 1.280 600 1.2800 0.00%
2019-02-11 0 0.128 0.124 0.128 0.123 0.130 34,000 4,272 0.1256 1.280 1.240 1.280 1.230 1.300 3,400 1.2565 0.79%
2019-02-08 0 0.127 0.123 0.127 - - 0 0 - 1.270 1.230 1.270 - - 0 - -0.78%
2019-02-04 0 0.128 0.121 0.128 0.128 0.129 8,000 1,028 0.1285 1.280 1.210 1.280 1.280 1.290 800 1.2850 0.00%
2019-02-01 0 0.128 0.123 0.128 0.127 0.128 206,000 26,298 0.1277 1.280 1.230 1.280 1.270 1.280 20,600 1.2766 1.59%
2019-01-31 0 0.126 0.126 0.127 0.122 0.129 534,000 67,052 0.1256 1.260 1.260 1.270 1.220 1.290 53,400 1.2557 0.80%
2019-01-30 0 0.125 0.122 0.125 0.122 0.129 8,000 1,002 0.1253 1.250 1.220 1.250 1.220 1.290 800 1.2525 -0.79%
2019-01-29 0 0.126 0.121 0.126 0.125 0.129 10,000 1,268 0.1268 1.260 1.210 1.260 1.250 1.290 1,000 1.2680 1.61%
2019-01-28 0 0.124 0.119 0.124 0.116 0.127 64,000 7,680 0.1200 1.240 1.190 1.240 1.160 1.270 6,400 1.2000 1.64%
2019-01-25 0 0.122 0.122 0.126 0.121 0.126 224,000 27,342 0.1221 1.220 1.220 1.260 1.210 1.260 22,400 1.2206 0.83%
2019-01-24 0 0.121 0.121 0.125 0.121 0.125 230,000 28,150 0.1224 1.210 1.210 1.250 1.210 1.250 23,000 1.2239 -7.63%
2019-01-23 0 0.131 0.122 0.131 0.131 0.132 54,000 6,972 0.1291 1.310 1.220 1.310 1.310 1.320 5,400 1.2911 4.80%
2019-01-22 0 0.125 0.121 0.132 0.125 0.134 580,000 76,708 0.1323 1.250 1.210 1.320 1.250 1.340 58,000 1.3226 -2.34%
2019-01-21 0 0.128 0.125 0.128 0.125 0.150 638,000 84,346 0.1322 1.280 1.250 1.280 1.250 1.500 63,800 1.3220 2.40%
2019-01-18 0 0.125 0.123 0.127 0.123 0.128 126,000 15,818 0.1255 1.250 1.230 1.270 1.230 1.280 12,600 1.2554 -3.10%
2019-01-17 0 0.129 0.121 0.129 0.130 0.132 8,000 1,044 0.1305 1.290 1.210 1.290 1.300 1.320 800 1.3050 3.20%
2019-01-16 0 0.125 0.123 0.127 0.122 0.126 212,000 26,452 0.1248 1.250 1.230 1.270 1.220 1.260 21,200 1.2477 -1.57%
2019-01-15 0 0.127 0.122 0.128 0.121 0.127 40,000 4,924 0.1231 1.270 1.220 1.280 1.210 1.270 4,000 1.2310 0.79%
2019-01-14 0 0.126 0.121 0.126 0.120 0.127 88,000 10,612 0.1206 1.260 1.210 1.260 1.200 1.270 8,800 1.2059 -1.56%
2019-01-11 0 0.128 0.123 0.128 0.123 0.130 58,000 7,178 0.1238 1.280 1.230 1.280 1.230 1.300 5,800 1.2376 1.59%
2019-01-10 0 0.126 0.123 0.126 0.120 0.128 482,000 59,176 0.1228 1.260 1.230 1.260 1.200 1.280 48,200 1.2277 0.80%
2019-01-09 0 0.125 0.125 0.129 0.124 0.129 471,000 60,126 0.1277 1.250 1.250 1.290 1.240 1.290 47,100 1.2766 -5.30%
2019-01-08 0 0.132 0.127 0.132 0.124 0.133 1,218,000 152,226 0.1250 1.320 1.270 1.320 1.240 1.330 121,800 1.2498 2.33%
2019-01-07 0 0.129 0.125 0.129 0.121 0.133 430,000 53,782 0.1251 1.290 1.250 1.290 1.210 1.330 43,000 1.2507 1.57%
2019-01-04 0 0.127 0.118 0.127 0.120 0.134 452,000 56,052 0.1240 1.270 1.180 1.270 1.200 1.340 45,200 1.2401 1.60%
2019-01-03 0 0.125 0.121 0.125 0.126 0.126 2,000 252 0.1260 1.250 1.210 1.250 1.260 1.260 200 1.2600 4.17%
2019-01-02 0 0.120 0.120 0.124 0.120 0.126 234,000 28,376 0.1213 1.200 1.200 1.240 1.200 1.260 23,400 1.2126 -5.51%
2018-12-31 0 0.127 0.122 0.127 0.127 0.127 28,000 3,556 0.1270 1.270 1.220 1.270 1.270 1.270 2,800 1.2700 5.83%
2018-12-28 0 0.120 0.118 0.127 0.120 0.128 304,000 36,616 0.1204 1.200 1.180 1.270 1.200 1.280 30,400 1.2045 -3.23%
2018-12-27 0 0.124 0.121 0.125 0.124 0.125 116,000 14,462 0.1247 1.240 1.210 1.250 1.240 1.250 11,600 1.2467 -3.88%
2018-12-24 0 0.129 0.123 0.129 0.124 0.129 14,000 1,756 0.1254 1.290 1.230 1.290 1.240 1.290 1,400 1.2543 1.57%
2018-12-21 0 0.127 0.122 0.129 0.117 0.129 514,000 62,722 0.1220 1.270 1.220 1.290 1.170 1.290 51,400 1.2203 -1.55%
2018-12-20 0 0.129 0.122 0.129 0.127 0.129 22,000 2,822 0.1283 1.290 1.220 1.290 1.270 1.290 2,200 1.2827 1.57%
2018-12-19 0 0.127 0.125 0.127 - - 0 0 - 1.270 1.250 1.270 - - 0 - -0.78%
2018-12-18 0 0.128 0.125 0.128 0.125 0.129 8,000 1,014 0.1268 1.280 1.250 1.280 1.250 1.290 800 1.2675 2.40%
2018-12-17 0 0.125 0.123 0.127 0.123 0.129 154,000 19,314 0.1254 1.250 1.230 1.270 1.230 1.290 15,400 1.2542 -5.30%
2018-12-14 0 0.132 0.123 0.132 0.116 0.132 26,000 3,340 0.1285 1.320 1.230 1.320 1.160 1.320 2,600 1.2846 0.76%
2018-12-13 0 0.131 0.126 0.132 0.126 0.134 328,000 41,532 0.1266 1.310 1.260 1.320 1.260 1.340 32,800 1.2662 -1.50%
2018-12-12 0 0.133 0.128 0.133 0.136 0.136 2,000 272 0.1360 1.330 1.280 1.330 1.360 1.360 200 1.3600 0.00%
2018-12-11 0 0.133 0.127 0.133 0.128 0.137 30,000 3,948 0.1316 1.330 1.270 1.330 1.280 1.370 3,000 1.3160 3.91%
2018-12-10 0 0.128 0.126 0.128 0.123 0.139 124,000 15,860 0.1279 1.280 1.260 1.280 1.230 1.390 12,400 1.2790 -0.78%
2018-12-07 0 0.129 0.126 0.132 0.122 0.137 180,000 23,054 0.1281 1.290 1.260 1.320 1.220 1.370 18,000 1.2808 -3.01%
2018-12-06 0 0.133 0.126 0.133 0.134 0.136 4,000 540 0.1350 1.330 1.260 1.330 1.340 1.360 400 1.3500 0.76%
2018-12-05 0 0.132 0.128 0.132 0.131 0.132 88,000 11,568 0.1315 1.320 1.280 1.320 1.310 1.320 8,800 1.3145 0.00%
2018-12-04 0 0.132 0.127 0.132 0.132 0.132 4,000 528 0.1320 1.320 1.270 1.320 1.320 1.320 400 1.3200 1.54%
2018-12-03 0 0.130 0.126 0.133 0.125 0.130 264,000 33,812 0.1281 1.300 1.260 1.330 1.250 1.300 26,400 1.2808 0.78%
2018-11-30 0 0.129 0.129 0.133 0.129 0.136 60,000 7,836 0.1306 1.290 1.290 1.330 1.290 1.360 6,000 1.3060 -0.77%
2018-11-29 0 0.130 0.126 0.130 0.128 0.137 486,000 62,530 0.1287 1.300 1.260 1.300 1.280 1.370 48,600 1.2866 0.00%
2018-11-28 0 0.130 0.130 0.133 0.129 0.138 194,000 25,628 0.1321 1.300 1.300 1.330 1.290 1.380 19,400 1.3210 -2.99%
2018-11-27 0 0.134 0.130 0.134 - - 0 0 - 1.340 1.300 1.340 - - 0 - -0.74%
2018-11-26 0 0.135 0.129 0.135 0.129 0.137 1,258,000 164,558 0.1308 1.350 1.290 1.350 1.290 1.370 125,800 1.3081 -2.17%
2018-11-23 0 0.138 0.133 0.138 - - 0 0 - 1.380 1.330 1.380 - - 0 - 0.00%
2018-11-22 0 0.138 0.132 0.138 0.138 0.138 156,000 21,528 0.1380 1.380 1.320 1.380 1.380 1.380 15,600 1.3800 -0.72%
2018-11-21 0 0.139 0.134 0.139 0.126 0.141 948,000 126,376 0.1333 1.390 1.340 1.390 1.260 1.410 94,800 1.3331 -4.14%
2018-11-20 0 0.145 0.134 0.146 0.145 0.145 6,000 870 0.1450 1.450 1.340 1.460 1.450 1.450 600 1.4500 -0.68%
2018-11-19 0 0.146 0.132 0.146 0.130 0.154 54,000 7,168 0.1327 1.460 1.320 1.460 1.300 1.540 5,400 1.3274 1.39%
2018-11-16 0 0.144 0.140 0.144 0.140 0.154 106,000 14,912 0.1407 1.440 1.400 1.440 1.400 1.540 10,600 1.4068 -1.37%
2018-11-15 0 0.146 0.140 0.146 0.141 0.150 520,000 75,474 0.1451 1.460 1.400 1.460 1.410 1.500 52,000 1.4514 -2.01%
2018-11-14 0 0.149 0.138 0.149 0.139 0.154 106,000 14,862 0.1402 1.490 1.380 1.490 1.390 1.540 10,600 1.4021 2.76%
2018-11-13 0 0.145 0.137 0.145 0.136 0.146 10,000 1,380 0.1380 1.450 1.370 1.450 1.360 1.460 1,000 1.3800 -2.68%
2018-11-12 0 0.149 0.135 0.149 0.131 0.152 302,000 42,076 0.1393 1.490 1.350 1.490 1.310 1.520 30,200 1.3932 2.76%
2018-11-09 0 0.145 0.137 0.146 0.136 0.146 20,000 2,782 0.1391 1.450 1.370 1.460 1.360 1.460 2,000 1.3910 -0.68%
2018-11-08 0 0.146 0.140 0.148 0.146 0.148 884,000 129,068 0.1460 1.460 1.400 1.480 1.460 1.480 88,400 1.4600 1.39%
2018-11-07 0 0.144 0.143 0.150 0.144 0.154 308,000 44,890 0.1457 1.440 1.430 1.500 1.440 1.540 30,800 1.4575 -0.69%
2018-11-06 0 0.145 0.137 0.149 0.140 0.149 412,000 59,908 0.1454 1.450 1.370 1.490 1.400 1.490 41,200 1.4541 -2.68%
2018-11-05 0 0.149 0.135 0.149 0.146 0.151 102,000 14,922 0.1463 1.490 1.350 1.490 1.460 1.510 10,200 1.4629 6.43%
2018-11-02 0 0.140 0.140 0.142 0.138 0.152 1,233,200 175,465 0.1423 1.400 1.400 1.420 1.380 1.520 123,320 1.4228 0.00%
2018-11-01 0 0.140 0.139 0.141 0.140 0.144 1,340,000 189,252 0.1412 1.400 1.390 1.410 1.400 1.440 134,000 1.4123 1.45%
2018-10-31 0 0.138 0.138 0.144 0.133 0.145 998,000 140,712 0.1410 1.380 1.380 1.440 1.330 1.450 99,800 1.4099 -0.72%
2018-10-30 0 0.139 0.135 0.139 0.139 0.155 3,558,000 516,150 0.1451 1.390 1.350 1.390 1.390 1.550 355,800 1.4507 0.00%
2018-10-29 0 0.139 0.137 0.139 0.133 0.145 1,374,800 190,714 0.1387 1.390 1.370 1.390 1.330 1.450 137,480 1.3872 -0.71%
2018-10-26 0 0.140 0.127 0.140 0.119 0.140 1,790,000 228,448 0.1276 1.400 1.270 1.400 1.190 1.400 179,000 1.2762 14.75%
2018-10-25 0 0.122 0.120 0.122 0.114 0.128 2,312,000 283,932 0.1228 1.220 1.200 1.220 1.140 1.280 231,200 1.2281 0.83%
2018-10-24 0 0.121 0.116 0.123 0.121 0.121 4,000 484 0.1210 1.210 1.160 1.230 1.210 1.210 400 1.2100 3.42%
2018-10-23 0 0.117 0.116 0.118 0.117 0.130 1,078,000 131,310 0.1218 1.170 1.160 1.180 1.170 1.300 107,800 1.2181 -6.40%
2018-10-22 0 0.125 0.125 0.129 0.121 0.134 486,000 60,768 0.1250 1.250 1.250 1.290 1.210 1.340 48,600 1.2504 3.31%
2018-10-19 0 0.121 0.121 0.122 0.121 0.127 370,000 45,212 0.1222 1.210 1.210 1.220 1.210 1.270 37,000 1.2219 -1.63%
2018-10-18 0 0.123 0.122 0.123 0.123 0.127 116,000 14,276 0.1231 1.230 1.220 1.230 1.230 1.270 11,600 1.2307 0.00%
2018-10-16 0 0.123 0.122 0.123 0.123 0.128 102,000 12,566 0.1232 1.230 1.220 1.230 1.230 1.280 10,200 1.2320 -0.81%
2018-10-15 0 0.124 0.123 0.124 0.123 0.129 122,000 15,242 0.1249 1.240 1.230 1.240 1.230 1.290 12,200 1.2493 0.81%
2018-10-12 0 0.123 0.122 0.123 0.120 0.123 402,000 48,680 0.1211 1.230 1.220 1.230 1.200 1.230 40,200 1.2109 0.00%
2018-10-11 0 0.123 0.123 0.126 0.121 0.126 256,000 31,714 0.1239 1.230 1.230 1.260 1.210 1.260 25,600 1.2388 -3.15%
2018-10-10 0 0.127 0.127 0.133 0.126 0.135 6,248,000 814,518 0.1304 1.270 1.270 1.330 1.260 1.350 624,800 1.3036 3.25%
2018-10-09 0 0.123 0.123 0.127 0.122 0.129 212,000 26,078 0.1230 1.230 1.230 1.270 1.220 1.290 21,200 1.2301 -0.81%
2018-10-08 0 0.124 0.124 0.127 0.123 0.135 830,000 107,322 0.1293 1.240 1.240 1.270 1.230 1.350 83,000 1.2930 0.81%
2018-10-05 0 0.123 0.123 0.130 0.123 0.130 242,000 30,836 0.1274 1.230 1.230 1.300 1.230 1.300 24,200 1.2742 -2.38%
2018-10-04 0 0.126 0.125 0.126 0.123 0.132 516,000 65,258 0.1265 1.260 1.250 1.260 1.230 1.320 51,600 1.2647 4.13%
2018-10-03 0 0.121 0.121 0.122 0.121 0.130 1,448,000 176,308 0.1218 1.210 1.210 1.220 1.210 1.300 144,800 1.2176 0.00%
2018-10-02 0 0.121 0.121 0.123 0.120 0.123 1,316,000 161,324 0.1226 1.210 1.210 1.230 1.200 1.230 131,600 1.2259 -3.97%
2018-09-28 0 0.126 0.126 0.128 0.126 0.128 434,000 54,724 0.1261 1.260 1.260 1.280 1.260 1.280 43,400 1.2609 -1.56%
2018-09-27 0 0.128 0.122 0.129 0.123 0.128 1,754,000 220,860 0.1259 1.280 1.220 1.290 1.230 1.280 175,400 1.2592 -1.54%
2018-09-26 0 0.130 0.128 0.130 0.127 0.140 1,094,000 142,160 0.1299 1.300 1.280 1.300 1.270 1.400 109,400 1.2995 2.36%
2018-09-24 0 0.127 0.127 0.135 0.126 0.130 58,000 7,340 0.1266 1.270 1.270 1.350 1.260 1.300 5,800 1.2655 -6.62%
2018-09-21 0 0.136 0.135 0.136 0.131 0.146 822,000 113,240 0.1378 1.360 1.350 1.360 1.310 1.460 82,200 1.3776 -0.73%
2018-09-20 0 0.137 0.130 0.137 0.130 0.151 3,984,000 548,700 0.1377 1.370 1.300 1.370 1.300 1.510 398,400 1.3773 5.38%
2018-09-19 0 0.130 0.130 0.135 0.130 0.140 1,130,000 153,476 0.1358 1.300 1.300 1.350 1.300 1.400 113,000 1.3582 4.00%
2018-09-18 0 0.125 0.125 0.126 0.122 0.130 670,000 85,256 0.1272 1.250 1.250 1.260 1.220 1.300 67,000 1.2725 -6.02%
2018-09-17 0 0.133 0.130 0.133 0.134 0.138 666,000 90,832 0.1364 1.330 1.300 1.330 1.340 1.380 66,600 1.3638 -2.92%
2018-09-14 0 0.137 0.136 0.137 0.135 0.140 68,000 9,218 0.1356 1.370 1.360 1.370 1.350 1.400 6,800 1.3556 -2.14%
2018-09-13 0 0.140 0.135 0.140 0.140 0.141 1,592,000 223,552 0.1404 1.400 1.350 1.400 1.400 1.410 159,200 1.4042 0.00%
2018-09-12 0 0.140 0.140 0.142 0.140 0.141 780,000 109,400 0.1403 1.400 1.400 1.420 1.400 1.410 78,000 1.4026 -1.41%
2018-09-11 0 0.142 0.142 0.143 0.142 0.146 442,000 63,600 0.1439 1.420 1.420 1.430 1.420 1.460 44,200 1.4389 0.00%
2018-09-10 0 0.142 0.142 0.146 0.142 0.147 112,000 15,934 0.1423 1.420 1.420 1.460 1.420 1.470 11,200 1.4227 -4.70%
2018-09-07 0 0.149 0.141 0.150 0.142 0.158 148,000 21,874 0.1478 1.490 1.410 1.500 1.420 1.580 14,800 1.4780 0.68%
2018-09-06 0 0.148 0.139 0.148 0.136 0.148 774,000 107,588 0.1390 1.480 1.390 1.480 1.360 1.480 77,400 1.3900 0.00%
2018-09-05 0 0.148 0.148 0.152 0.147 0.164 408,000 61,804 0.1515 1.480 1.480 1.520 1.470 1.640 40,800 1.5148 -4.52%
2018-09-04 0 0.155 0.153 0.155 0.153 0.155 74,000 11,330 0.1531 1.550 1.530 1.550 1.530 1.550 7,400 1.5311 0.00%
2018-09-03 0 0.155 0.154 0.156 0.153 0.155 452,000 69,916 0.1547 1.550 1.540 1.560 1.530 1.550 45,200 1.5468 0.00%
2018-08-31 0 0.155 0.152 0.157 0.152 0.157 554,000 86,014 0.1553 1.550 1.520 1.570 1.520 1.570 55,400 1.5526 -1.27%
2018-08-30 0 0.157 0.157 0.159 0.156 0.173 108,000 17,098 0.1583 1.570 1.570 1.590 1.560 1.730 10,800 1.5831 -0.63%
2018-08-29 0 0.158 0.158 0.159 0.156 0.160 1,058,000 168,132 0.1589 1.580 1.580 1.590 1.560 1.600 105,800 1.5891 -1.25%
2018-08-28 0 0.160 0.156 0.160 0.156 0.167 5,352,000 857,084 0.1601 1.600 1.560 1.600 1.560 1.670 535,200 1.6014 -3.03%
2018-08-27 0 0.165 0.162 0.166 0.160 0.169 308,000 50,758 0.1648 1.650 1.620 1.660 1.600 1.690 30,800 1.6480 3.13%
2018-08-24 0 0.160 0.158 0.162 0.160 0.172 468,000 76,646 0.1638 1.600 1.580 1.620 1.600 1.720 46,800 1.6377 0.00%
2018-08-23 0 0.160 0.155 0.160 0.155 0.169 370,000 59,036 0.1596 1.600 1.550 1.600 1.550 1.690 37,000 1.5956 3.23%
2018-08-22 0 0.155 0.155 0.161 0.155 0.162 1,320,000 205,654 0.1558 1.550 1.550 1.610 1.550 1.620 132,000 1.5580 -1.90%
2018-08-21 0 0.158 0.157 0.162 0.158 0.162 406,000 64,172 0.1581 1.580 1.570 1.620 1.580 1.620 40,600 1.5806 0.64%
2018-08-20 0 0.157 0.156 0.157 0.157 0.163 998,000 157,878 0.1582 1.570 1.560 1.570 1.570 1.630 99,800 1.5819 0.00%
2018-08-17 0 0.157 0.157 0.161 0.157 0.161 414,000 65,072 0.1572 1.570 1.570 1.610 1.570 1.610 41,400 1.5718 0.00%
2018-08-16 0 0.157 0.157 0.158 0.157 0.161 294,000 46,714 0.1589 1.570 1.570 1.580 1.570 1.610 29,400 1.5889 -2.48%
2018-08-15 0 0.161 0.161 0.162 0.156 0.168 730,000 116,664 0.1598 1.610 1.610 1.620 1.560 1.680 73,000 1.5981 -0.62%
2018-08-14 0 0.162 0.161 0.162 0.164 0.175 410,000 67,446 0.1645 1.620 1.610 1.620 1.640 1.750 41,000 1.6450 -3.57%
2018-08-13 0 0.168 0.156 0.168 0.168 0.174 102,000 17,148 0.1681 1.680 1.560 1.680 1.680 1.740 10,200 1.6812 0.00%
2018-08-10 0 0.168 0.158 0.168 0.168 0.175 164,000 27,566 0.1681 1.680 1.580 1.680 1.680 1.750 16,400 1.6809 5.00%
2018-08-09 0 0.160 0.160 0.165 0.160 0.164 254,000 41,218 0.1623 1.600 1.600 1.650 1.600 1.640 25,400 1.6228 0.63%
2018-08-08 0 0.159 0.159 0.164 0.158 0.165 292,000 46,876 0.1605 1.590 1.590 1.640 1.580 1.650 29,200 1.6053 -3.64%
2018-08-07 0 0.165 0.160 0.165 0.160 0.168 630,000 103,284 0.1639 1.650 1.600 1.650 1.600 1.680 63,000 1.6394 0.61%
2018-08-06 0 0.164 0.156 0.164 0.155 0.174 1,076,000 182,066 0.1692 1.640 1.560 1.640 1.550 1.740 107,600 1.6921 1.23%
2018-08-03 0 0.162 0.155 0.161 0.155 0.162 530,000 83,326 0.1572 1.620 1.550 1.610 1.550 1.620 53,000 1.5722 1.25%
2018-08-02 0 0.160 0.152 0.161 0.152 0.165 316,000 48,982 0.1550 1.600 1.520 1.610 1.520 1.650 31,600 1.5501 2.56%
2018-08-01 0 0.156 0.155 0.158 0.156 0.161 304,000 47,534 0.1564 1.560 1.550 1.580 1.560 1.610 30,400 1.5636 -0.64%
2018-07-31 0 0.157 0.156 0.159 0.156 0.161 444,000 70,048 0.1578 1.570 1.560 1.590 1.560 1.610 44,400 1.5777 0.00%
2018-07-30 0 0.157 0.157 0.162 0.156 0.162 122,000 19,044 0.1561 1.570 1.570 1.620 1.560 1.620 12,200 1.5610 -1.87%
2018-07-27 0 0.160 0.160 0.162 0.158 0.166 1,256,000 198,534 0.1581 1.600 1.600 1.620 1.580 1.660 125,600 1.5807 0.00%
2018-07-26 0 0.160 0.160 0.163 0.160 0.169 206,000 32,982 0.1601 1.600 1.600 1.630 1.600 1.690 20,600 1.6011 -0.62%
2018-07-25 0 0.161 0.159 0.161 0.161 0.165 102,000 16,430 0.1611 1.610 1.590 1.610 1.610 1.650 10,200 1.6108 0.00%
2018-07-24 0 0.161 0.157 0.161 0.156 0.176 874,000 140,040 0.1602 1.610 1.570 1.610 1.560 1.760 87,400 1.6023 1.26%
2018-07-23 0 0.159 0.157 0.159 0.159 0.169 822,000 130,062 0.1582 1.590 1.570 1.590 1.590 1.690 82,200 1.5823 1.27%
2018-07-20 0 0.157 0.157 0.160 0.157 0.161 38,000 6,000 0.1579 1.570 1.570 1.600 1.570 1.610 3,800 1.5789 -1.87%
2018-07-19 0 0.160 0.155 0.160 0.155 0.169 136,000 21,178 0.1557 1.600 1.550 1.600 1.550 1.690 13,600 1.5572 0.00%
2018-07-18 0 0.160 0.155 0.160 0.160 0.171 102,000 16,342 0.1602 1.600 1.550 1.600 1.600 1.710 10,200 1.6022 1.91%
2018-07-17 0 0.157 0.156 0.163 0.156 0.165 354,000 56,340 0.1592 1.570 1.560 1.630 1.560 1.650 35,400 1.5915 -4.85%
2018-07-16 0 0.165 0.148 0.165 0.174 0.174 2,000 348 0.1740 1.650 1.480 1.650 1.740 1.740 200 1.7400 3.77%
2018-07-13 0 0.159 0.152 0.160 0.152 0.169 1,780,000 280,042 0.1573 1.590 1.520 1.600 1.520 1.690 178,000 1.5733 -0.63%
2018-07-12 0 0.160 0.160 0.162 0.148 0.177 1,702,000 279,238 0.1641 1.600 1.600 1.620 1.480 1.770 170,200 1.6406 6.67%
2018-07-11 0 0.150 0.147 0.150 0.147 0.153 1,172,000 175,094 0.1494 1.500 1.470 1.500 1.470 1.530 117,200 1.4940 -3.23%
2018-07-10 0 0.155 0.151 0.155 0.151 0.155 2,340,000 355,206 0.1518 1.550 1.510 1.550 1.510 1.550 234,000 1.5180 0.00%
2018-07-09 0 0.155 0.152 0.157 0.152 0.165 2,362,000 369,320 0.1564 1.550 1.520 1.570 1.520 1.650 236,200 1.5636 -1.90%
2018-07-06 0 0.158 0.157 0.159 0.156 0.173 2,606,000 411,038 0.1577 1.580 1.570 1.590 1.560 1.730 260,600 1.5773 1.94%
2018-07-05 0 0.155 0.155 0.158 0.152 0.158 1,236,000 191,990 0.1553 1.550 1.550 1.580 1.520 1.580 123,600 1.5533 -1.27%
2018-07-04 0 0.157 0.157 0.159 0.156 0.160 2,630,000 416,512 0.1584 1.570 1.570 1.590 1.560 1.600 263,000 1.5837 -1.87%
2018-07-03 0 0.160 0.159 0.167 0.160 0.180 3,408,000 562,968 0.1652 1.600 1.590 1.670 1.600 1.800 340,800 1.6519 -3.61%
2018-06-29 0 0.166 0.158 0.166 0.156 0.166 1,262,000 200,742 0.1591 1.660 1.580 1.660 1.560 1.660 126,200 1.5907 6.41%
2018-06-28 0 0.156 0.156 0.158 0.155 0.160 3,056,000 479,816 0.1570 1.560 1.560 1.580 1.550 1.600 305,600 1.5701 -4.29%
2018-06-27 0 0.163 0.156 0.163 0.156 0.167 716,000 113,632 0.1587 1.630 1.560 1.630 1.560 1.670 71,600 1.5870 3.82%
2018-06-26 0 0.157 0.157 0.163 0.156 0.165 1,740,000 279,848 0.1608 1.570 1.570 1.630 1.560 1.650 174,000 1.6083 -7.65%
2018-06-25 0 0.170 0.170 0.172 0.169 0.175 1,910,000 325,558 0.1704 1.700 1.700 1.720 1.690 1.750 191,000 1.7045 -3.41%
2018-06-22 0 0.176 0.175 0.176 0.168 0.189 1,766,000 310,882 0.1760 1.760 1.750 1.760 1.680 1.890 176,600 1.7604 4.76%
2018-06-21 0 0.168 0.168 0.170 0.168 0.172 446,000 75,550 0.1694 1.680 1.680 1.700 1.680 1.720 44,600 1.6939 0.00%
2018-06-20 0 0.168 0.166 0.168 0.168 0.173 2,630,000 444,660 0.1691 1.680 1.660 1.680 1.680 1.730 263,000 1.6907 -2.33%
2018-06-19 0 0.172 0.166 0.173 0.163 0.175 7,198,000 1,215,988 0.1689 1.720 1.660 1.730 1.630 1.750 719,800 1.6893 2.38%
2018-06-15 0 0.168 0.168 0.170 0.160 0.168 1,366,000 224,136 0.1641 1.680 1.680 1.700 1.600 1.680 136,600 1.6408 3.07%
2018-06-14 0 0.163 0.162 0.164 0.162 0.170 2,268,000 379,874 0.1675 1.630 1.620 1.640 1.620 1.700 226,800 1.6749 -2.98%
2018-06-13 0 0.168 0.168 0.170 0.160 0.175 6,980,000 1,169,228 0.1675 1.680 1.680 1.700 1.600 1.750 698,000 1.6751 -4.00%
2018-06-12 0 0.175 0.175 0.176 0.160 0.183 11,804,000 2,066,566 0.1751 1.750 1.750 1.760 1.600 1.830 1,180,400 1.7507 15.89%
2018-06-11 0 0.151 0.151 0.158 0.148 0.159 1,768,000 270,214 0.1528 1.510 1.510 1.580 1.480 1.590 176,800 1.5284 0.67%
2018-06-08 0 0.150 0.147 0.155 0.146 0.156 3,212,000 480,486 0.1496 1.500 1.470 1.550 1.460 1.560 321,200 1.4959 2.74%
2018-06-07 0 0.146 0.146 0.147 0.145 0.148 1,660,000 241,156 0.1453 1.460 1.460 1.470 1.450 1.480 166,000 1.4527 1.39%
2018-06-06 0 0.144 0.144 0.147 0.144 0.149 776,000 111,868 0.1442 1.440 1.440 1.470 1.440 1.490 77,600 1.4416 0.00%
2018-06-05 0 0.144 0.144 0.148 0.144 0.149 1,362,000 197,468 0.1450 1.440 1.440 1.480 1.440 1.490 136,200 1.4498 0.70%
2018-06-04 0 0.143 0.143 0.148 0.143 0.148 1,158,000 165,614 0.1430 1.430 1.430 1.480 1.430 1.480 115,800 1.4302 0.00%
2018-06-01 0 0.143 0.143 0.144 0.141 0.149 2,280,000 328,642 0.1441 1.430 1.430 1.440 1.410 1.490 228,000 1.4414 -2.72%
2018-05-31 0 0.147 0.142 0.147 0.142 0.147 2,344,000 332,890 0.1420 1.470 1.420 1.470 1.420 1.470 234,400 1.4202 3.52%
2018-05-30 0 0.142 0.142 0.144 0.142 0.148 2,532,000 359,556 0.1420 1.420 1.420 1.440 1.420 1.480 253,200 1.4200 0.00%
2018-05-29 0 0.142 0.142 0.147 0.141 0.148 184,000 26,292 0.1429 1.420 1.420 1.470 1.410 1.480 18,400 1.4289 0.71%
2018-05-28 0 0.141 0.141 0.147 0.141 0.147 2,032,000 298,400 0.1469 1.410 1.410 1.470 1.410 1.470 203,200 1.4685 0.71%
2018-05-25 0 0.140 0.136 0.140 0.140 0.146 34,000 4,872 0.1433 1.400 1.360 1.400 1.400 1.460 3,400 1.4329 1.45%
2018-05-24 0 0.138 0.138 0.140 0.134 0.154 3,224,000 444,618 0.1379 1.380 1.380 1.400 1.340 1.540 322,400 1.3791 -2.82%
2018-05-23 0 0.142 0.141 0.142 0.139 0.157 2,732,000 397,920 0.1457 1.420 1.410 1.420 1.390 1.570 273,200 1.4565 2.16%
2018-05-21 0 0.139 0.139 0.141 0.138 0.145 1,562,000 223,210 0.1429 1.390 1.390 1.410 1.380 1.450 156,200 1.4290 -2.80%
2018-05-18 0 0.143 0.140 0.143 0.130 0.160 3,928,000 555,298 0.1414 1.430 1.400 1.430 1.300 1.600 392,800 1.4137 8.33%
2018-05-17 0 0.132 0.130 0.133 0.132 0.135 1,286,000 172,776 0.1344 1.320 1.300 1.330 1.320 1.350 128,600 1.3435 3.12%
2018-05-16 0 0.128 0.128 0.132 0.128 0.134 382,000 49,150 0.1287 1.280 1.280 1.320 1.280 1.340 38,200 1.2866 -0.78%
2018-05-15 0 0.129 0.129 0.133 0.128 0.134 232,000 30,134 0.1299 1.290 1.290 1.330 1.280 1.340 23,200 1.2989 0.00%
2018-05-14 0 0.129 0.129 0.133 0.129 0.134 106,000 13,660 0.1289 1.290 1.290 1.330 1.290 1.340 10,600 1.2887 0.00%
2018-05-11 0 0.129 0.128 0.132 0.128 0.129 706,000 91,014 0.1289 1.290 1.280 1.320 1.280 1.290 70,600 1.2892 -0.77%
2018-05-10 0 0.130 0.129 0.133 0.130 0.134 560,000 73,656 0.1315 1.300 1.290 1.330 1.300 1.340 56,000 1.3153 0.00%
2018-05-09 0 0.130 0.130 0.132 0.130 0.132 620,000 81,600 0.1316 1.300 1.300 1.320 1.300 1.320 62,000 1.3161 0.78%
2018-05-08 0 0.129 0.129 0.132 0.128 0.128 50,000 6,400 0.1280 1.290 1.290 1.320 1.280 1.280 5,000 1.2800 1.57%
2018-05-07 0 0.127 0.127 0.133 0.125 0.133 140,000 17,758 0.1268 1.270 1.270 1.330 1.250 1.330 14,000 1.2684 -2.31%
2018-05-04 0 0.130 0.130 0.132 0.130 0.130 696,000 90,480 0.1300 1.300 1.300 1.320 1.300 1.300 69,600 1.3000 -2.26%
2018-05-03 0 0.133 0.130 0.133 0.130 0.133 2,278,000 298,290 0.1309 1.330 1.300 1.330 1.300 1.330 227,800 1.3094 2.31%
2018-05-02 0 0.130 0.130 0.132 0.130 0.132 394,000 51,776 0.1314 1.300 1.300 1.320 1.300 1.320 39,400 1.3141 0.78%
2018-04-30 0 0.129 0.129 0.132 0.127 0.129 32,000 4,108 0.1284 1.290 1.290 1.320 1.270 1.290 3,200 1.2838 -2.27%
2018-04-27 0 0.132 0.129 0.132 0.128 0.132 1,598,000 208,608 0.1305 1.320 1.290 1.320 1.280 1.320 159,800 1.3054 4.76%
2018-04-26 0 0.126 0.125 0.126 0.121 0.134 1,476,000 182,060 0.1233 1.260 1.250 1.260 1.210 1.340 147,600 1.2335 -0.79%
2018-04-25 0 0.127 0.127 0.130 0.127 0.130 84,000 10,674 0.1271 1.270 1.270 1.300 1.270 1.300 8,400 1.2707 0.00%
2018-04-24 0 0.127 0.127 0.130 0.126 0.126 86,000 10,836 0.1260 1.270 1.270 1.300 1.260 1.260 8,600 1.2600 -0.78%
2018-04-23 0 0.128 0.128 0.130 0.128 0.133 102,000 13,066 0.1281 1.280 1.280 1.300 1.280 1.330 10,200 1.2810 0.00%
2018-04-20 0 0.128 0.128 0.131 0.128 0.133 622,000 79,784 0.1283 1.280 1.280 1.310 1.280 1.330 62,200 1.2827 1.59%
2018-04-19 0 0.126 0.126 0.128 0.126 0.133 58,000 7,442 0.1283 1.260 1.260 1.280 1.260 1.330 5,800 1.2831 -2.33%
2018-04-18 0 0.129 0.126 0.129 0.126 0.129 100,000 12,606 0.1261 1.290 1.260 1.290 1.260 1.290 10,000 1.2606 -0.77%
2018-04-17 0 0.130 0.126 0.130 0.125 0.131 66,000 8,324 0.1261 1.300 1.260 1.300 1.250 1.310 6,600 1.2612 2.36%
2018-04-16 0 0.127 0.125 0.128 0.127 0.128 600,000 76,500 0.1275 1.270 1.250 1.280 1.270 1.280 60,000 1.2750 -3.05%
2018-04-13 0 0.131 0.126 0.131 0.132 0.132 6,000 792 0.1320 1.310 1.260 1.310 1.320 1.320 600 1.3200 1.55%
2018-04-12 0 0.129 0.128 0.130 0.128 0.133 1,054,000 137,648 0.1306 1.290 1.280 1.300 1.280 1.330 105,400 1.3060 1.57%
2018-04-11 0 0.127 0.125 0.128 0.127 0.131 914,000 116,166 0.1271 1.270 1.250 1.280 1.270 1.310 91,400 1.2710 0.00%
2018-04-10 0 0.127 0.127 0.131 0.127 0.131 122,000 15,516 0.1272 1.270 1.270 1.310 1.270 1.310 12,200 1.2718 0.00%
2018-04-09 0 0.127 0.127 0.128 0.126 0.128 382,000 48,240 0.1263 1.270 1.270 1.280 1.260 1.280 38,200 1.2628 -0.78%
2018-04-06 0 0.128 0.124 0.128 0.122 0.128 108,000 13,596 0.1259 1.280 1.240 1.280 1.220 1.280 10,800 1.2589 0.00%
2018-04-04 0 0.128 0.126 0.128 0.128 0.128 40,000 5,120 0.1280 1.280 1.260 1.280 1.280 1.280 4,000 1.2800 -0.78%
2018-04-03 0 0.129 0.124 0.129 - - 0 0 - 1.290 1.240 1.290 - - 0 - 0.00%
2018-03-29 0 0.129 0.125 0.130 0.125 0.129 54,000 6,886 0.1275 1.290 1.250 1.300 1.250 1.290 5,400 1.2752 0.00%
2018-03-28 0 0.129 0.125 0.129 0.125 0.130 62,000 7,840 0.1265 1.290 1.250 1.290 1.250 1.300 6,200 1.2645 1.57%
2018-03-27 0 0.127 0.126 0.132 0.127 0.131 391,300 50,220 0.1283 1.270 1.260 1.320 1.270 1.310 39,130 1.2834 -3.79%
2018-03-26 0 0.132 0.129 0.132 0.132 0.135 202,000 26,670 0.1320 1.320 1.290 1.320 1.320 1.350 20,200 1.3203 0.76%
2018-03-23 0 0.131 0.126 0.131 0.131 0.131 102,000 13,362 0.1310 1.310 1.260 1.310 1.310 1.310 10,200 1.3100 -0.76%
2018-03-22 0 0.132 0.129 0.132 0.128 0.132 24,000 3,100 0.1292 1.320 1.290 1.320 1.280 1.320 2,400 1.2917 0.00%
2018-03-21 0 0.132 0.128 0.132 0.130 0.134 400,000 52,872 0.1322 1.320 1.280 1.320 1.300 1.340 40,000 1.3218 3.12%
2018-03-20 0 0.128 0.128 0.130 0.128 0.132 354,000 45,360 0.1281 1.280 1.280 1.300 1.280 1.320 35,400 1.2814 -3.03%
2018-03-19 0 0.132 0.129 0.132 0.129 0.134 152,000 19,870 0.1307 1.320 1.290 1.320 1.290 1.340 15,200 1.3072 2.33%
2018-03-16 0 0.129 0.129 0.133 0.129 0.132 112,000 14,454 0.1291 1.290 1.290 1.330 1.290 1.320 11,200 1.2905 -2.27%
2018-03-15 0 0.132 0.128 0.132 0.128 0.132 72,000 9,304 0.1292 1.320 1.280 1.320 1.280 1.320 7,200 1.2922 3.12%
2018-03-14 0 0.128 0.128 0.131 0.128 0.131 84,000 10,758 0.1281 1.280 1.280 1.310 1.280 1.310 8,400 1.2807 -3.03%
2018-03-13 0 0.132 0.130 0.133 0.130 0.138 604,000 80,448 0.1332 1.320 1.300 1.330 1.300 1.380 60,400 1.3319 0.00%
2018-03-12 0 0.132 0.130 0.133 0.129 0.139 976,000 128,720 0.1319 1.320 1.300 1.330 1.290 1.390 97,600 1.3189 3.94%
2018-03-09 0 0.127 0.127 0.133 0.127 0.134 272,000 34,746 0.1277 1.270 1.270 1.330 1.270 1.340 27,200 1.2774 -5.22%
2018-03-08 0 0.134 0.131 0.134 0.132 0.134 530,000 70,358 0.1328 1.340 1.310 1.340 1.320 1.340 53,000 1.3275 0.00%
2018-03-07 0 0.134 0.130 0.134 0.130 0.136 570,000 74,948 0.1315 1.340 1.300 1.340 1.300 1.360 57,000 1.3149 -2.90%
2018-03-06 0 0.138 0.127 0.138 0.126 0.138 2,964,000 378,204 0.1276 1.380 1.270 1.380 1.260 1.380 296,400 1.2760 6.98%
2018-03-05 0 0.129 0.126 0.129 0.126 0.130 92,000 11,918 0.1295 1.290 1.260 1.290 1.260 1.300 9,200 1.2954 -0.77%
2018-03-02 0 0.130 0.125 0.130 0.126 0.130 570,000 73,416 0.1288 1.300 1.250 1.300 1.260 1.300 57,000 1.2880 1.56%
2018-03-01 0 0.128 0.127 0.128 0.128 0.137 1,050,000 135,468 0.1290 1.280 1.270 1.280 1.280 1.370 105,000 1.2902 1.59%
2018-02-28 0 0.126 0.126 0.130 0.126 0.130 224,000 28,724 0.1282 1.260 1.260 1.300 1.260 1.300 22,400 1.2823 -3.08%
2018-02-27 0 0.130 0.126 0.130 0.131 0.133 518,000 68,756 0.1327 1.300 1.260 1.300 1.310 1.330 51,800 1.3273 -0.76%
2018-02-26 0 0.131 0.125 0.131 0.124 0.134 312,000 39,270 0.1259 1.310 1.250 1.310 1.240 1.340 31,200 1.2587 3.15%
2018-02-23 0 0.127 0.123 0.127 0.121 0.130 786,000 98,072 0.1248 1.270 1.230 1.270 1.210 1.300 78,600 1.2477 3.25%
2018-02-22 0 0.123 0.119 0.123 0.123 0.124 154,000 19,040 0.1236 1.230 1.190 1.230 1.230 1.240 15,400 1.2364 -0.81%
2018-02-21 0 0.124 0.120 0.124 0.120 0.125 274,100 33,381 0.1218 1.240 1.200 1.240 1.200 1.250 27,410 1.2178 3.33%
2018-02-20 0 0.120 0.120 0.123 0.117 0.120 150,000 17,830 0.1189 1.200 1.200 1.230 1.170 1.200 15,000 1.1887 -4.00%
2018-02-15 0 0.125 0.115 0.125 - - 0 0 - 1.250 1.150 1.250 - - 0 - 0.00%
2018-02-14 0 0.125 0.117 0.125 0.117 0.125 128,000 15,688 0.1226 1.250 1.170 1.250 1.170 1.250 12,800 1.2256 1.63%
2018-02-13 0 0.123 0.115 0.123 0.116 0.125 2,334,000 275,632 0.1181 1.230 1.150 1.230 1.160 1.250 233,400 1.1809 2.50%
2018-02-12 0 0.120 0.120 0.122 0.116 0.126 66,000 7,908 0.1198 1.200 1.200 1.220 1.160 1.260 6,600 1.1982 -1.64%
2018-02-09 0 0.122 0.114 0.122 0.112 0.122 440,000 52,954 0.1204 1.220 1.140 1.220 1.120 1.220 44,000 1.2035 1.67%
2018-02-08 0 0.120 0.119 0.123 0.120 0.125 22,000 2,650 0.1205 1.200 1.190 1.230 1.200 1.250 2,200 1.2045 0.84%
2018-02-07 0 0.119 0.119 0.128 0.119 0.128 782,000 97,140 0.1242 1.190 1.190 1.280 1.190 1.280 78,200 1.2422 -7.03%
2018-02-06 0 0.128 0.119 0.128 0.117 0.128 1,424,000 172,636 0.1212 1.280 1.190 1.280 1.170 1.280 142,400 1.2123 -1.54%
2018-02-05 0 0.130 0.128 0.131 0.120 0.130 368,000 46,358 0.1260 1.300 1.280 1.310 1.200 1.300 36,800 1.2597 1.56%
2018-02-02 0 0.128 0.126 0.128 0.126 0.130 862,000 110,506 0.1282 1.280 1.260 1.280 1.260 1.300 86,200 1.2820 -4.48%
2018-02-01 0 0.134 0.126 0.134 0.126 0.135 628,000 80,296 0.1279 1.340 1.260 1.340 1.260 1.350 62,800 1.2786 3.08%
2018-01-31 0 0.130 0.125 0.130 0.124 0.132 214,000 26,980 0.1261 1.300 1.250 1.300 1.240 1.320 21,400 1.2607 -1.52%
2018-01-30 0 0.132 0.124 0.132 0.122 0.132 82,000 10,024 0.1222 1.320 1.240 1.320 1.220 1.320 8,200 1.2224 0.00%
2018-01-29 0 0.132 0.128 0.132 0.127 0.132 1,176,000 152,498 0.1297 1.320 1.280 1.320 1.270 1.320 117,600 1.2968 1.54%
2018-01-26 0 0.130 0.125 0.130 0.124 0.130 344,000 43,120 0.1253 1.300 1.250 1.300 1.240 1.300 34,400 1.2535 0.78%
2018-01-25 0 0.129 0.125 0.130 0.124 0.129 1,066,000 134,608 0.1263 1.290 1.250 1.300 1.240 1.290 106,600 1.2627 0.00%
2018-01-24 0 0.129 0.124 0.129 0.124 0.132 142,000 17,626 0.1241 1.290 1.240 1.290 1.240 1.320 14,200 1.2413 2.38%
2018-01-23 0 0.126 0.124 0.130 0.122 0.126 518,000 64,436 0.1244 1.260 1.240 1.300 1.220 1.260 51,800 1.2439 0.00%
2018-01-22 0 0.126 0.126 0.130 0.126 0.131 630,000 80,294 0.1275 1.260 1.260 1.300 1.260 1.310 63,000 1.2745 -1.56%
2018-01-19 0 0.128 0.128 0.130 0.127 0.131 1,050,000 134,344 0.1279 1.280 1.280 1.300 1.270 1.310 105,000 1.2795 -0.78%
2018-01-18 0 0.129 0.129 0.132 0.128 0.133 1,842,000 241,148 0.1309 1.290 1.290 1.320 1.280 1.330 184,200 1.3092 -4.44%
2018-01-17 0 0.135 0.132 0.135 0.130 0.137 1,630,000 215,202 0.1320 1.350 1.320 1.350 1.300 1.370 163,000 1.3203 0.00%
2018-01-16 0 0.135 0.133 0.135 0.134 0.137 748,000 101,112 0.1352 1.350 1.330 1.350 1.340 1.370 74,800 1.3518 -1.46%
2018-01-15 0 0.137 0.134 0.137 0.130 0.140 670,000 90,370 0.1349 1.370 1.340 1.370 1.300 1.400 67,000 1.3488 1.48%
2018-01-12 0 0.135 0.132 0.135 - - 0 0 - 1.350 1.320 1.350 - - 0 - -0.74%
2018-01-11 0 0.136 0.134 0.136 0.133 0.141 148,000 20,046 0.1354 1.360 1.340 1.360 1.330 1.410 14,800 1.3545 0.00%
2018-01-10 0 0.136 0.136 0.138 0.130 0.142 3,242,000 443,282 0.1367 1.360 1.360 1.380 1.300 1.420 324,200 1.3673 0.00%
2018-01-09 0 0.136 0.131 0.136 0.130 0.136 2,656,000 349,722 0.1317 1.360 1.310 1.360 1.300 1.360 265,600 1.3167 0.00%
2018-01-08 0 0.136 0.136 0.137 0.132 0.140 3,042,000 409,990 0.1348 1.360 1.360 1.370 1.320 1.400 304,200 1.3478 -4.23%
2018-01-05 0 0.142 0.140 0.142 0.126 0.144 8,820,000 1,180,428 0.1338 1.420 1.400 1.420 1.260 1.440 882,000 1.3384 14.52%
2018-01-04 0 0.124 0.124 0.128 0.117 0.138 6,900,000 876,068 0.1270 1.240 1.240 1.280 1.170 1.380 690,000 1.2697 4.20%
2018-01-03 0 0.119 0.116 0.119 0.115 0.120 66,000 7,820 0.1185 1.190 1.160 1.190 1.150 1.200 6,600 1.1848 -0.83%
2018-01-02 0 0.120 0.116 0.120 0.116 0.120 424,000 49,936 0.1178 1.200 1.160 1.200 1.160 1.200 42,400 1.1777 0.00%
2017-12-29 0 0.120 0.117 0.120 0.117 0.120 812,000 96,578 0.1189 1.200 1.170 1.200 1.170 1.200 81,200 1.1894 1.69%
2017-12-28 0 0.118 0.115 0.118 0.113 0.120 952,000 109,928 0.1155 1.180 1.150 1.180 1.130 1.200 95,200 1.1547 0.00%
2017-12-27 0 0.118 0.118 0.120 0.116 0.120 1,016,000 119,930 0.1180 1.180 1.180 1.200 1.160 1.200 101,600 1.1804 -3.28%
2017-12-22 0 0.122 0.118 0.122 0.117 0.122 1,838,000 217,732 0.1185 1.220 1.180 1.220 1.170 1.220 183,800 1.1846 1.67%
2017-12-21 0 0.120 0.119 0.120 0.117 0.123 2,230,000 264,160 0.1185 1.200 1.190 1.200 1.170 1.230 223,000 1.1846 0.84%
2017-12-20 0 0.119 0.118 0.119 0.115 0.124 1,170,000 138,832 0.1187 1.190 1.180 1.190 1.150 1.240 117,000 1.1866 0.00%
2017-12-19 0 0.119 0.118 0.124 0.118 0.125 1,398,000 165,620 0.1185 1.190 1.180 1.240 1.180 1.250 139,800 1.1847 1.71%
2017-12-18 0 0.117 0.117 0.120 0.111 0.120 1,146,000 132,424 0.1156 1.170 1.170 1.200 1.110 1.200 114,600 1.1555 1.74%
2017-12-15 0 0.115 0.114 0.115 0.112 0.124 4,659,000 532,864 0.1144 1.150 1.140 1.150 1.120 1.240 465,900 1.1437 -8.00%
2017-12-14 0 0.125 0.117 0.125 0.120 0.125 606,000 73,162 0.1207 1.250 1.170 1.250 1.200 1.250 60,600 1.2073 3.31%
2017-12-13 0 0.121 0.121 0.125 0.115 0.132 1,100,000 134,652 0.1224 1.210 1.210 1.250 1.150 1.320 110,000 1.2241 -3.97%
2017-12-12 0 0.126 0.126 0.133 0.126 0.133 630,000 82,226 0.1305 1.260 1.260 1.330 1.260 1.330 63,000 1.3052 -3.82%
2017-12-11 0 0.131 0.131 0.134 0.129 0.135 962,000 125,826 0.1308 1.310 1.310 1.340 1.290 1.350 96,200 1.3080 0.77%
2017-12-08 0 0.130 0.128 0.130 0.130 0.135 1,470,000 192,836 0.1312 1.300 1.280 1.300 1.300 1.350 147,000 1.3118 -4.41%
2017-12-07 0 0.136 0.136 0.140 0.134 0.140 1,184,000 162,500 0.1372 1.360 1.360 1.400 1.340 1.400 118,400 1.3725 0.74%
2017-12-06 0 0.135 0.135 0.139 0.135 0.142 2,376,000 328,036 0.1381 1.350 1.350 1.390 1.350 1.420 237,600 1.3806 -6.90%
2017-12-05 0 0.145 0.129 0.145 0.130 0.150 3,685,000 500,100 0.1357 1.450 1.290 1.450 1.300 1.500 368,500 1.3571 -1.36%
2017-12-04 0 0.147 0.146 0.147 0.145 0.147 362,000 52,822 0.1459 1.470 1.460 1.470 1.450 1.470 36,200 1.4592 -0.68%
2017-12-01 0 0.148 0.148 0.149 0.146 0.153 84,000 12,340 0.1469 1.480 1.480 1.490 1.460 1.530 8,400 1.4690 -0.67%
2017-11-30 0 0.149 0.146 0.149 0.146 0.150 582,000 86,052 0.1479 1.490 1.460 1.490 1.460 1.500 58,200 1.4786 1.36%
2017-11-29 0 0.147 0.147 0.150 0.147 0.154 130,000 19,194 0.1476 1.470 1.470 1.500 1.470 1.540 13,000 1.4765 -2.00%
2017-11-28 0 0.150 0.150 0.152 0.150 0.150 378,000 56,700 0.1500 1.500 1.500 1.520 1.500 1.500 37,800 1.5000 -1.96%
2017-11-27 0 0.153 0.151 0.154 0.152 0.155 106,000 16,184 0.1527 1.530 1.510 1.540 1.520 1.550 10,600 1.5268 0.66%
2017-11-24 0 0.152 0.148 0.152 0.146 0.154 26,000 3,922 0.1508 1.520 1.480 1.520 1.460 1.540 2,600 1.5085 1.33%
2017-11-23 0 0.150 0.146 0.150 0.146 0.152 252,000 37,100 0.1472 1.500 1.460 1.500 1.460 1.520 25,200 1.4722 -1.32%
2017-11-22 0 0.152 0.145 0.152 0.145 0.152 1,424,000 210,640 0.1479 1.520 1.450 1.520 1.450 1.520 142,400 1.4792 0.66%
2017-11-21 0 0.151 0.145 0.155 0.145 0.162 1,630,000 250,068 0.1534 1.510 1.450 1.550 1.450 1.620 163,000 1.5342 -5.03%
2017-11-20 0 0.159 0.157 0.159 0.157 0.160 246,000 39,154 0.1592 1.590 1.570 1.590 1.570 1.600 24,600 1.5916 -0.63%
2017-11-17 0 0.160 0.157 0.160 0.157 0.165 908,000 143,878 0.1585 1.600 1.570 1.600 1.570 1.650 90,800 1.5846 -1.23%
2017-11-16 0 0.162 0.157 0.162 0.158 0.163 952,000 151,524 0.1592 1.620 1.570 1.620 1.580 1.630 95,200 1.5916 -0.61%
2017-11-15 0 0.163 0.159 0.163 0.159 0.165 822,000 132,446 0.1611 1.630 1.590 1.630 1.590 1.650 82,200 1.6113 1.24%
2017-11-14 0 0.161 0.161 0.167 0.161 0.167 526,000 85,318 0.1622 1.610 1.610 1.670 1.610 1.670 52,600 1.6220 -1.23%
2017-11-13 0 0.163 0.163 0.164 0.161 0.163 390,000 63,516 0.1629 1.630 1.630 1.640 1.610 1.630 39,000 1.6286 0.00%
2017-11-10 0 0.163 0.163 0.164 0.162 0.168 234,000 38,232 0.1634 1.630 1.630 1.640 1.620 1.680 23,400 1.6338 0.62%
2017-11-09 0 0.162 0.161 0.164 0.162 0.169 484,000 78,552 0.1623 1.620 1.610 1.640 1.620 1.690 48,400 1.6230 -1.82%
2017-11-08 0 0.165 0.163 0.165 0.162 0.166 294,000 48,108 0.1636 1.650 1.630 1.650 1.620 1.660 29,400 1.6363 0.00%
2017-11-07 0 0.165 0.165 0.168 0.164 0.169 480,000 79,070 0.1647 1.650 1.650 1.680 1.640 1.690 48,000 1.6473 -2.37%
2017-11-06 0 0.169 0.162 0.169 0.161 0.169 1,068,000 173,014 0.1620 1.690 1.620 1.690 1.610 1.690 106,800 1.6200 3.05%
2017-11-03 0 0.164 0.164 0.165 0.163 0.165 504,000 82,656 0.1640 1.640 1.640 1.650 1.630 1.650 50,400 1.6400 -1.20%
2017-11-02 0 0.166 0.165 0.166 0.165 0.169 530,000 87,990 0.1660 1.660 1.650 1.660 1.650 1.690 53,000 1.6602 0.00%
2017-11-01 0 0.166 0.166 0.169 0.163 0.170 688,000 116,150 0.1688 1.660 1.660 1.690 1.630 1.700 68,800 1.6882 -2.35%
2017-10-31 0 0.170 0.165 0.170 0.165 0.170 30,000 4,960 0.1653 1.700 1.650 1.700 1.650 1.700 3,000 1.6533 3.03%
2017-10-30 0 0.165 0.165 0.171 0.164 0.175 318,000 53,834 0.1693 1.650 1.650 1.710 1.640 1.750 31,800 1.6929 -1.79%
2017-10-27 0 0.168 0.168 0.172 0.163 0.176 692,000 114,382 0.1653 1.680 1.680 1.720 1.630 1.760 69,200 1.6529 -1.75%
2017-10-26 0 0.171 0.168 0.170 0.170 0.177 968,000 164,866 0.1703 1.710 1.680 1.700 1.700 1.770 96,800 1.7032 -1.16%
2017-10-25 0 0.173 0.173 0.176 0.172 0.179 102,000 17,608 0.1726 1.730 1.730 1.760 1.720 1.790 10,200 1.7263 -2.26%
2017-10-24 0 0.177 0.172 0.177 0.171 0.178 1,366,000 240,468 0.1760 1.770 1.720 1.770 1.710 1.780 136,600 1.7604 4.12%
2017-10-23 0 0.170 0.170 0.173 0.170 0.184 1,402,000 243,796 0.1739 1.700 1.700 1.730 1.700 1.840 140,200 1.7389 -3.41%
2017-10-20 0 0.176 0.176 0.180 0.176 0.182 1,904,000 341,240 0.1792 1.760 1.760 1.800 1.760 1.820 190,400 1.7922 -0.56%
2017-10-19 0 0.177 0.173 0.177 0.175 0.180 1,232,000 217,150 0.1763 1.770 1.730 1.770 1.750 1.800 123,200 1.7626 0.57%
2017-10-18 0 0.176 0.176 0.181 0.174 0.182 1,634,000 290,426 0.1777 1.760 1.760 1.810 1.740 1.820 163,400 1.7774 -2.76%
2017-10-17 0 0.181 0.181 0.182 0.178 0.183 3,700,000 666,890 0.1802 1.810 1.810 1.820 1.780 1.830 370,000 1.8024 1.69%
2017-10-16 0 0.178 0.178 0.180 0.169 0.191 26,556,000 4,768,448 0.1796 1.780 1.780 1.800 1.690 1.910 2,655,600 1.7956 5.33%
2017-10-13 0 0.169 0.165 0.169 0.158 0.170 2,296,000 381,152 0.1660 1.690 1.650 1.690 1.580 1.700 229,600 1.6601 2.42%
2017-10-12 0 0.165 0.163 0.165 0.163 0.168 348,000 57,398 0.1649 1.650 1.630 1.650 1.630 1.680 34,800 1.6494 0.61%
2017-10-11 0 0.164 0.163 0.168 0.163 0.170 916,000 150,122 0.1639 1.640 1.630 1.680 1.630 1.700 91,600 1.6389 1.23%
2017-10-10 0 0.162 0.162 0.165 0.159 0.164 364,000 58,618 0.1610 1.620 1.620 1.650 1.590 1.640 36,400 1.6104 0.00%
2017-10-09 0 0.162 0.157 0.162 0.156 0.163 3,104,000 498,916 0.1607 1.620 1.570 1.620 1.560 1.630 310,400 1.6073 4.52%
2017-10-06 0 0.155 0.155 0.160 0.152 0.161 700,000 109,368 0.1562 1.550 1.550 1.600 1.520 1.610 70,000 1.5624 -1.27%
2017-10-04 0 0.157 0.157 0.162 0.157 0.161 16,000 2,534 0.1584 1.570 1.570 1.620 1.570 1.610 1,600 1.5838 -2.48%
2017-10-03 0 0.161 0.157 0.161 0.153 0.161 358,000 56,458 0.1577 1.610 1.570 1.610 1.530 1.610 35,800 1.5770 4.55%
2017-09-29 0 0.154 0.153 0.154 0.153 0.160 2,110,000 324,596 0.1538 1.540 1.530 1.540 1.530 1.600 211,000 1.5384 -1.28%
2017-09-28 0 0.156 0.155 0.160 0.155 0.162 2,170,000 339,902 0.1566 1.560 1.550 1.600 1.550 1.620 217,000 1.5664 0.00%
2017-09-27 0 0.156 0.156 0.163 0.156 0.162 166,000 26,684 0.1607 1.560 1.560 1.630 1.560 1.620 16,600 1.6075 -4.29%
2017-09-26 0 0.163 0.156 0.163 0.156 0.163 1,322,000 206,746 0.1564 1.630 1.560 1.630 1.560 1.630 132,200 1.5639 0.62%
2017-09-25 0 0.162 0.158 0.162 0.157 0.162 1,036,000 163,228 0.1576 1.620 1.580 1.620 1.570 1.620 103,600 1.5756 0.00%
2017-09-22 0 0.162 0.162 0.165 0.162 0.170 808,000 132,772 0.1643 1.620 1.620 1.650 1.620 1.700 80,800 1.6432 -1.82%
2017-09-21 0 0.165 0.164 0.165 0.165 0.170 142,000 23,592 0.1661 1.650 1.640 1.650 1.650 1.700 14,200 1.6614 -2.94%
2017-09-20 0 0.170 0.164 0.170 0.170 0.170 358,000 60,860 0.1700 1.700 1.640 1.700 1.700 1.700 35,800 1.7000 3.03%
2017-09-19 0 0.165 0.165 0.170 0.165 0.173 1,076,000 178,968 0.1663 1.650 1.650 1.700 1.650 1.730 107,600 1.6633 0.00%
2017-09-18 0 0.165 0.165 0.169 0.165 0.175 90,000 14,978 0.1664 1.650 1.650 1.690 1.650 1.750 9,000 1.6642 -4.62%
2017-09-15 0 0.173 0.166 0.175 0.162 0.173 894,000 153,060 0.1712 1.730 1.660 1.750 1.620 1.730 89,400 1.7121 2.37%
2017-09-14 0 0.169 0.167 0.170 0.167 0.170 1,628,000 274,592 0.1687 1.690 1.670 1.700 1.670 1.700 162,800 1.6867 3.68%
2017-09-13 0 0.163 0.161 0.163 0.158 0.172 64,000 10,474 0.1637 1.630 1.610 1.630 1.580 1.720 6,400 1.6366 -1.21%
2017-09-12 0 0.165 0.161 0.167 0.161 0.168 1,382,000 227,020 0.1643 1.650 1.610 1.670 1.610 1.680 138,200 1.6427 0.00%
2017-09-11 0 0.165 0.163 0.165 0.160 0.168 790,000 130,676 0.1654 1.650 1.630 1.650 1.600 1.680 79,000 1.6541 3.13%
2017-09-08 0 0.160 0.160 0.165 0.158 0.172 1,122,000 189,198 0.1686 1.600 1.600 1.650 1.580 1.720 112,200 1.6863 -0.62%
2017-09-07 0 0.161 0.158 0.161 0.158 0.174 2,188,000 365,748 0.1672 1.610 1.580 1.610 1.580 1.740 218,800 1.6716 2.55%
2017-09-06 0 0.157 0.157 0.161 0.155 0.162 224,000 35,230 0.1573 1.570 1.570 1.610 1.550 1.620 22,400 1.5728 1.29%
2017-09-05 0 0.155 0.155 0.158 0.155 0.156 242,000 37,586 0.1553 1.550 1.550 1.580 1.550 1.560 24,200 1.5531 -1.90%
2017-09-04 0 0.158 0.155 0.158 0.154 0.160 174,000 26,938 0.1548 1.580 1.550 1.580 1.540 1.600 17,400 1.5482 2.60%
2017-09-01 0 0.154 0.154 0.155 0.154 0.154 66,000 10,164 0.1540 1.540 1.540 1.550 1.540 1.540 6,600 1.5400 -1.28%
2017-08-31 0 0.156 0.156 0.158 0.155 0.160 584,000 91,658 0.1569 1.560 1.560 1.580 1.550 1.600 58,400 1.5695 -1.89%
2017-08-30 0 0.159 0.157 0.161 0.157 0.160 672,000 107,188 0.1595 1.590 1.570 1.610 1.570 1.600 67,200 1.5951 0.63%
2017-08-29 0 0.158 0.154 0.158 0.154 0.159 686,000 106,706 0.1555 1.580 1.540 1.580 1.540 1.590 68,600 1.5555 -0.63%
2017-08-28 0 0.159 0.155 0.159 0.152 0.163 318,000 48,456 0.1524 1.590 1.550 1.590 1.520 1.630 31,800 1.5238 4.61%
2017-08-25 0 0.152 0.152 0.155 0.151 0.155 274,000 41,652 0.1520 1.520 1.520 1.550 1.510 1.550 27,400 1.5201 0.66%
2017-08-24 0 0.151 0.151 0.152 0.150 0.161 1,520,000 230,830 0.1519 1.510 1.510 1.520 1.500 1.610 152,000 1.5186 -2.58%
2017-08-22 0 0.155 0.155 0.160 0.153 0.160 972,000 151,896 0.1563 1.550 1.550 1.600 1.530 1.600 97,200 1.5627 -1.90%
2017-08-21 0 0.158 0.154 0.158 0.153 0.163 146,000 22,658 0.1552 1.580 1.540 1.580 1.530 1.630 14,600 1.5519 0.00%
2017-08-18 0 0.158 0.154 0.158 0.153 0.160 202,000 31,014 0.1535 1.580 1.540 1.580 1.530 1.600 20,200 1.5353 1.28%
2017-08-17 0 0.156 0.156 0.162 0.151 0.163 490,000 77,708 0.1586 1.560 1.560 1.620 1.510 1.630 49,000 1.5859 0.65%
2017-08-16 0 0.155 0.154 0.155 0.153 0.159 56,000 8,594 0.1535 1.550 1.540 1.550 1.530 1.590 5,600 1.5346 -1.90%
2017-08-15 0 0.158 0.153 0.158 0.151 0.164 334,000 52,850 0.1582 1.580 1.530 1.580 1.510 1.640 33,400 1.5823 -0.63%
2017-08-14 0 0.159 0.156 0.159 0.153 0.162 516,000 80,282 0.1556 1.590 1.560 1.590 1.530 1.620 51,600 1.5559 3.92%
2017-08-11 0 0.153 0.153 0.160 0.152 0.161 1,264,000 197,368 0.1561 1.530 1.530 1.600 1.520 1.610 126,400 1.5615 -5.56%
2017-08-10 0 0.162 0.162 0.166 0.162 0.169 612,000 102,044 0.1667 1.620 1.620 1.660 1.620 1.690 61,200 1.6674 -2.41%
2017-08-09 0 0.166 0.162 0.166 0.161 0.169 74,000 12,190 0.1647 1.660 1.620 1.660 1.610 1.690 7,400 1.6473 -0.60%
2017-08-08 0 0.167 0.162 0.167 0.161 0.170 2,487,000 405,593 0.1631 1.670 1.620 1.670 1.610 1.700 248,700 1.6309 2.45%
2017-08-07 0 0.163 0.163 0.169 0.163 0.170 356,000 60,128 0.1689 1.630 1.630 1.690 1.630 1.700 35,600 1.6890 -5.23%
2017-08-04 0 0.172 0.161 0.172 0.160 0.172 2,422,000 399,710 0.1650 1.720 1.610 1.720 1.600 1.720 242,200 1.6503 0.00%
2017-08-03 0 0.172 0.164 0.172 0.164 0.174 1,064,000 175,670 0.1651 1.720 1.640 1.720 1.640 1.740 106,400 1.6510 4.88%
2017-08-02 0 0.164 0.164 0.166 0.164 0.168 332,000 54,432 0.1640 1.640 1.640 1.660 1.640 1.680 33,200 1.6395 -0.61%
2017-08-01 0 0.165 0.165 0.169 0.165 0.172 284,000 47,582 0.1675 1.650 1.650 1.690 1.650 1.720 28,400 1.6754 -2.37%
2017-07-31 0 0.169 0.165 0.173 0.162 0.174 442,000 72,566 0.1642 1.690 1.650 1.730 1.620 1.740 44,200 1.6418 -0.59%
2017-07-28 0 0.170 0.165 0.170 0.170 0.171 402,000 68,342 0.1700 1.700 1.650 1.700 1.700 1.710 40,200 1.7000 -2.86%
2017-07-27 0 0.175 0.175 0.176 0.163 0.184 814,000 140,894 0.1731 1.750 1.750 1.760 1.630 1.840 81,400 1.7309 6.71%
2017-07-26 0 0.164 0.164 0.168 0.162 0.175 174,000 29,356 0.1687 1.640 1.640 1.680 1.620 1.750 17,400 1.6871 -2.96%
2017-07-25 0 0.169 0.162 0.169 0.169 0.172 52,000 8,794 0.1691 1.690 1.620 1.690 1.690 1.720 5,200 1.6912 2.42%
2017-07-24 0 0.165 0.161 0.170 0.161 0.173 246,000 39,914 0.1623 1.650 1.610 1.700 1.610 1.730 24,600 1.6225 0.00%
2017-07-21 0 0.165 0.165 0.173 0.165 0.179 400,000 66,294 0.1657 1.650 1.650 1.730 1.650 1.790 40,000 1.6574 -3.51%
2017-07-20 0 0.171 0.167 0.175 0.163 0.171 1,027,000 170,299 0.1658 1.710 1.670 1.750 1.630 1.710 102,700 1.6582 2.40%
2017-07-19 0 0.167 0.162 0.167 0.160 0.167 1,700,000 274,594 0.1615 1.670 1.620 1.670 1.600 1.670 170,000 1.6153 -1.76%
2017-07-18 0 0.170 0.170 0.175 0.170 0.175 52,000 8,880 0.1708 1.700 1.700 1.750 1.700 1.750 5,200 1.7077 -4.49%
2017-07-17 0 0.178 0.172 0.180 0.161 0.184 912,000 157,774 0.1730 1.780 1.720 1.800 1.610 1.840 91,200 1.7300 1.71%
2017-07-14 0 0.175 0.175 0.176 0.171 0.175 186,000 32,542 0.1750 1.750 1.750 1.760 1.710 1.750 18,600 1.7496 0.00%
2017-07-13 0 0.175 0.175 0.178 0.175 0.178 124,000 21,742 0.1753 1.750 1.750 1.780 1.750 1.780 12,400 1.7534 0.00%
2017-07-12 0 0.175 0.175 0.177 0.172 0.175 224,000 39,176 0.1749 1.750 1.750 1.770 1.720 1.750 22,400 1.7489 0.00%
2017-07-11 0 0.175 0.175 0.178 0.175 0.175 180,000 31,500 0.1750 1.750 1.750 1.780 1.750 1.750 18,000 1.7500 -2.78%
2017-07-10 0 0.180 0.173 0.180 0.173 0.181 92,000 16,102 0.1750 1.800 1.730 1.800 1.730 1.810 9,200 1.7502 -1.10%
2017-07-07 0 0.182 0.173 0.182 0.171 0.182 628,000 110,964 0.1767 1.820 1.730 1.820 1.710 1.820 62,800 1.7669 4.60%
2017-07-06 0 0.174 0.174 0.179 0.172 0.186 182,000 31,612 0.1737 1.740 1.740 1.790 1.720 1.860 18,200 1.7369 -1.14%
2017-07-05 0 0.176 0.174 0.181 0.171 0.181 720,000 125,684 0.1746 1.760 1.740 1.810 1.710 1.810 72,000 1.7456 1.73%
2017-07-04 0 0.173 0.172 0.173 0.172 0.175 634,000 109,848 0.1733 1.730 1.720 1.730 1.720 1.750 63,400 1.7326 -2.81%
2017-07-03 0 0.178 0.175 0.178 0.171 0.184 458,000 80,158 0.1750 1.780 1.750 1.780 1.710 1.840 45,800 1.7502 -0.56%
2017-06-30 0 0.179 0.178 0.179 0.176 0.196 966,000 172,596 0.1787 1.790 1.780 1.790 1.760 1.960 96,600 1.7867 -1.10%
2017-06-29 0 0.181 0.181 0.187 0.181 0.191 1,034,000 189,938 0.1837 1.810 1.810 1.870 1.810 1.910 103,400 1.8369 -4.23%
2017-06-28 0 0.189 0.185 0.189 0.184 0.197 964,000 178,122 0.1848 1.890 1.850 1.890 1.840 1.970 96,400 1.8477 -2.07%
2017-06-27 0 0.193 0.185 0.194 0.184 0.198 2,280,000 432,962 0.1899 1.930 1.850 1.940 1.840 1.980 228,000 1.8990 -2.03%
2017-06-26 0 0.197 0.194 0.198 0.192 0.198 34,000 6,550 0.1926 1.970 1.940 1.980 1.920 1.980 3,400 1.9265 -3.43%
2017-06-23 0 0.204 0.200 0.204 0.200 0.207 18,000 3,614 0.2008 2.040 2.000 2.040 2.000 2.070 1,800 2.0078 2.00%
2017-06-22 0 0.200 0.195 0.201 0.194 0.207 230,000 44,810 0.1948 2.000 1.950 2.010 1.940 2.070 23,000 1.9483 1.01%
2017-06-21 0 0.198 0.198 0.204 0.193 0.204 432,000 86,036 0.1992 1.980 1.980 2.040 1.930 2.040 43,200 1.9916 0.00%
2017-06-20 0 0.198 0.193 0.203 0.189 0.209 1,268,000 252,828 0.1994 1.980 1.930 2.030 1.890 2.090 126,800 1.9939 0.51%
2017-06-19 0 0.197 0.191 0.197 0.190 0.197 1,028,000 200,040 0.1946 1.970 1.910 1.970 1.900 1.970 102,800 1.9459 3.68%
2017-06-16 0 0.190 0.185 0.190 0.184 0.190 950,000 175,594 0.1848 1.900 1.850 1.900 1.840 1.900 95,000 1.8484 0.00%
2017-06-15 0 0.190 0.186 0.190 0.189 0.197 434,000 82,194 0.1894 1.900 1.860 1.900 1.890 1.970 43,400 1.8939 -1.04%
2017-06-14 0 0.192 0.192 0.194 0.190 0.200 202,000 38,800 0.1921 1.920 1.920 1.940 1.900 2.000 20,200 1.9208 -1.54%
2017-06-13 0 0.195 0.185 0.195 0.183 0.203 702,000 134,240 0.1912 1.950 1.850 1.950 1.830 2.030 70,200 1.9123 2.09%
2017-06-12 0 0.191 0.190 0.192 0.180 0.205 1,730,000 339,348 0.1962 1.910 1.900 1.920 1.800 2.050 173,000 1.9615 3.80%
2017-06-09 0 0.184 0.184 0.191 0.183 0.193 77,524 14,373 0.1854 1.840 1.840 1.910 1.830 1.930 7,752 1.8540 -3.16%
2017-06-08 0 0.190 0.190 0.193 0.187 0.190 840,000 159,400 0.1898 1.900 1.900 1.930 1.870 1.900 84,000 1.8976 1.60%
2017-06-07 0 0.187 0.187 0.194 0.187 0.194 36,000 6,746 0.1874 1.870 1.870 1.940 1.870 1.940 3,600 1.8739 -1.58%
2017-06-06 0 0.190 0.189 0.190 0.190 0.197 708,000 136,368 0.1926 1.900 1.890 1.900 1.900 1.970 70,800 1.9261 -2.06%
2017-06-05 0 0.194 0.196 0.197 0.183 0.194 630,000 118,512 0.1881 1.940 1.960 1.970 1.830 1.940 63,000 1.8811 2.65%
2017-06-02 0 0.189 0.187 0.189 0.187 0.192 1,684,000 320,790 0.1905 1.890 1.870 1.890 1.870 1.920 168,400 1.9049 -0.53%
2017-06-01 0 0.190 0.186 0.190 0.186 0.190 630,000 118,220 0.1877 1.900 1.860 1.900 1.860 1.900 63,000 1.8765 -2.06%
2017-05-31 0 0.194 0.192 0.194 0.186 0.197 420,000 81,192 0.1933 1.940 1.920 1.940 1.860 1.970 42,000 1.9331 2.11%
2017-05-29 0 0.190 0.190 0.193 0.190 0.197 1,070,000 205,610 0.1922 1.900 1.900 1.930 1.900 1.970 107,000 1.9216 -0.52%
2017-05-26 0 0.191 0.190 0.191 0.189 0.197 178,000 33,988 0.1909 1.910 1.900 1.910 1.890 1.970 17,800 1.9094 0.00%
2017-05-25 0 0.191 0.189 0.191 0.189 0.191 300,633 57,027 0.1897 1.910 1.890 1.910 1.890 1.910 30,063 1.8969 0.00%
2017-05-24 0 0.191 0.187 0.191 0.186 0.196 1,004,000 192,590 0.1918 1.910 1.870 1.910 1.860 1.960 100,400 1.9182 -1.55%
2017-05-23 0 0.194 0.194 0.195 0.185 0.195 340,000 64,658 0.1902 1.940 1.940 1.950 1.850 1.950 34,000 1.9017 -0.51%
2017-05-22 0 0.195 0.192 0.199 0.180 0.195 2,972,000 551,958 0.1857 1.950 1.920 1.990 1.800 1.950 297,200 1.8572 2.63%
2017-05-19 0 0.190 0.184 0.190 0.184 0.193 1,496,000 277,796 0.1857 1.900 1.840 1.900 1.840 1.930 149,600 1.8569 -1.04%
2017-05-18 0 0.192 0.186 0.192 0.185 0.197 452,000 87,276 0.1931 1.920 1.860 1.920 1.850 1.970 45,200 1.9309 -2.54%
2017-05-17 0 0.197 0.195 0.199 0.195 0.198 674,000 132,394 0.1964 1.970 1.950 1.990 1.950 1.980 67,400 1.9643 -1.01%
2017-05-16 0 0.199 0.196 0.199 0.196 0.200 684,000 134,734 0.1970 1.990 1.960 1.990 1.960 2.000 68,400 1.9698 -0.50%
2017-05-15 0 0.200 0.197 0.200 0.197 0.200 26,000 5,140 0.1977 2.000 1.970 2.000 1.970 2.000 2,600 1.9769 0.00%
2017-05-12 0 0.200 0.196 0.200 0.196 0.204 216,000 42,622 0.1973 2.000 1.960 2.000 1.960 2.040 21,600 1.9732 1.01%
2017-05-11 0 0.198 0.198 0.201 0.196 0.201 274,000 54,648 0.1994 1.980 1.980 2.010 1.960 2.010 27,400 1.9945 -1.98%
2017-05-10 0 0.202 0.198 0.203 0.197 0.205 2,424,000 484,014 0.1997 2.020 1.980 2.030 1.970 2.050 242,400 1.9968 0.50%
2017-05-09 0 0.201 0.201 0.207 0.200 0.220 4,492,000 908,240 0.2022 2.010 2.010 2.070 2.000 2.200 449,200 2.0219 -7.37%
2017-05-08 0 0.217 0.210 0.217 0.201 0.220 530,000 114,082 0.2152 2.170 2.100 2.170 2.010 2.200 53,000 2.1525 3.33%
2017-05-05 0 0.210 0.206 0.210 0.206 0.214 380,000 79,548 0.2093 2.100 2.060 2.100 2.060 2.140 38,000 2.0934 -1.87%
2017-05-04 0 0.214 0.209 0.214 0.208 0.216 886,000 188,184 0.2124 2.140 2.090 2.140 2.080 2.160 88,600 2.1240 0.00%
2017-05-02 0 0.214 0.210 0.214 0.210 0.216 730,000 156,102 0.2138 2.140 2.100 2.140 2.100 2.160 73,000 2.1384 -3.17%
2017-04-28 0 0.221 0.212 0.221 0.205 0.224 1,194,000 256,746 0.2150 2.210 2.120 2.210 2.050 2.240 119,400 2.1503 5.24%
2017-04-27 0 0.210 0.205 0.210 0.201 0.212 2,444,000 500,270 0.2047 2.100 2.050 2.100 2.010 2.120 244,400 2.0469 -0.94%
2017-04-26 0 0.212 0.212 0.215 0.210 0.212 538,000 113,896 0.2117 2.120 2.120 2.150 2.100 2.120 53,800 2.1170 0.00%
2017-04-25 0 0.212 0.212 0.214 0.212 0.222 800,000 170,780 0.2135 2.120 2.120 2.140 2.120 2.220 80,000 2.1348 -0.93%
2017-04-24 0 0.214 0.213 0.218 0.212 0.226 908,000 200,056 0.2203 2.140 2.130 2.180 2.120 2.260 90,800 2.2033 -3.60%
2017-04-21 0 0.222 0.220 0.222 0.211 0.222 948,000 203,330 0.2145 2.220 2.200 2.220 2.110 2.220 94,800 2.1448 3.26%
2017-04-20 0 0.215 0.215 0.222 0.212 0.225 524,000 113,956 0.2175 2.150 2.150 2.220 2.120 2.250 52,400 2.1747 -2.71%
2017-04-19 0 0.221 0.221 0.223 0.219 0.226 978,000 215,588 0.2204 2.210 2.210 2.230 2.190 2.260 97,800 2.2044 -2.21%
2017-04-18 0 0.226 0.220 0.226 0.219 0.227 564,000 124,088 0.2200 2.260 2.200 2.260 2.190 2.270 56,400 2.2001 3.67%
2017-04-13 0 0.218 0.217 0.225 0.217 0.231 128,000 29,256 0.2286 2.180 2.170 2.250 2.170 2.310 12,800 2.2856 -3.11%
2017-04-12 0 0.225 0.214 0.225 0.213 0.229 188,000 41,380 0.2201 2.250 2.140 2.250 2.130 2.290 18,800 2.2011 2.27%
2017-04-11 0 0.220 0.216 0.225 0.220 0.228 238,000 52,388 0.2201 2.200 2.160 2.250 2.200 2.280 23,800 2.2012 0.46%
2017-04-10 0 0.219 0.219 0.227 0.218 0.228 30,000 6,640 0.2213 2.190 2.190 2.270 2.180 2.280 3,000 2.2133 -3.95%
2017-04-07 0 0.228 0.218 0.228 0.212 0.228 1,172,000 257,340 0.2196 2.280 2.180 2.280 2.120 2.280 117,200 2.1957 0.00%
2017-04-06 0 0.228 0.224 0.228 0.218 0.228 652,000 144,140 0.2211 2.280 2.240 2.280 2.180 2.280 65,200 2.2107 2.70%
2017-04-05 0 0.222 0.222 0.223 0.215 0.223 32,000 6,972 0.2179 2.220 2.220 2.230 2.150 2.230 3,200 2.1788 0.00%
2017-04-03 0 0.222 0.220 0.226 0.216 0.227 820,000 180,276 0.2198 2.220 2.200 2.260 2.160 2.270 82,000 2.1985 -1.77%
2017-03-31 0 0.226 0.226 0.227 0.223 0.229 1,158,000 259,654 0.2242 2.260 2.260 2.270 2.230 2.290 115,800 2.2423 -1.74%
2017-03-30 0 0.230 0.223 0.230 0.227 0.231 600,000 137,634 0.2294 2.300 2.230 2.300 2.270 2.310 60,000 2.2939 -0.86%
2017-03-29 0 0.232 0.226 0.232 0.226 0.238 80,000 18,198 0.2275 2.320 2.260 2.320 2.260 2.380 8,000 2.2748 -0.43%
2017-03-28 0 0.233 0.228 0.234 0.228 0.233 556,000 127,168 0.2287 2.330 2.280 2.340 2.280 2.330 55,600 2.2872 -2.10%
2017-03-27 0 0.238 0.232 0.238 0.230 0.242 146,000 33,918 0.2323 2.380 2.320 2.380 2.300 2.420 14,600 2.3232 -0.83%
2017-03-24 0 0.240 0.235 0.240 0.235 0.244 170,000 40,772 0.2398 2.400 2.350 2.400 2.350 2.440 17,000 2.3984 1.27%
2017-03-23 0 0.237 0.234 0.238 0.233 0.247 432,000 101,648 0.2353 2.370 2.340 2.380 2.330 2.470 43,200 2.3530 -1.25%
2017-03-22 0 0.240 0.240 0.241 0.230 0.249 138,000 33,166 0.2403 2.400 2.400 2.410 2.300 2.490 13,800 2.4033 0.84%
2017-03-21 0 0.238 0.238 0.239 0.235 0.245 360,000 86,364 0.2399 2.380 2.380 2.390 2.350 2.450 36,000 2.3990 2.59%
2017-03-20 0 0.232 0.232 0.238 0.230 0.250 940,000 223,732 0.2380 2.320 2.320 2.380 2.300 2.500 94,000 2.3801 -0.85%
2017-03-17 0 0.234 0.229 0.235 0.228 0.240 604,000 140,150 0.2320 2.340 2.290 2.350 2.280 2.400 60,400 2.3204 2.18%
2017-03-16 0 0.229 0.226 0.234 0.225 0.236 186,000 42,678 0.2295 2.290 2.260 2.340 2.250 2.360 18,600 2.2945 -1.72%
2017-03-15 0 0.233 0.229 0.233 0.229 0.236 368,000 85,214 0.2316 2.330 2.290 2.330 2.290 2.360 36,800 2.3156 0.00%
2017-03-14 0 0.233 0.228 0.233 0.228 0.233 64,000 14,692 0.2296 2.330 2.280 2.330 2.280 2.330 6,400 2.2956 2.19%
2017-03-13 0 0.228 0.228 0.230 0.228 0.232 96,000 21,980 0.2290 2.280 2.280 2.300 2.280 2.320 9,600 2.2896 0.00%
2017-03-10 0 0.228 0.225 0.230 0.224 0.232 380,000 86,482 0.2276 2.280 2.250 2.300 2.240 2.320 38,000 2.2758 0.00%
2017-03-09 0 0.228 0.224 0.228 0.221 0.233 332,000 75,620 0.2278 2.280 2.240 2.280 2.210 2.330 33,200 2.2777 -1.30%
2017-03-08 0 0.231 0.224 0.232 0.223 0.234 194,000 43,774 0.2256 2.310 2.240 2.320 2.230 2.340 19,400 2.2564 0.87%
2017-03-07 0 0.229 0.225 0.230 0.223 0.233 704,000 159,186 0.2261 2.290 2.250 2.300 2.230 2.330 70,400 2.2612 -0.43%
2017-03-06 0 0.230 0.226 0.230 0.225 0.232 112,000 25,364 0.2265 2.300 2.260 2.300 2.250 2.320 11,200 2.2646 0.00%
2017-03-03 0 0.230 0.227 0.234 0.230 0.234 338,000 77,748 0.2300 2.300 2.270 2.340 2.300 2.340 33,800 2.3002 0.00%
2017-03-02 0 0.230 0.228 0.234 0.228 0.235 566,000 130,408 0.2304 2.300 2.280 2.340 2.280 2.350 56,600 2.3040 -0.43%
2017-03-01 0 0.231 0.231 0.232 0.225 0.232 984,000 227,028 0.2307 2.310 2.310 2.320 2.250 2.320 98,400 2.3072 1.76%
2017-02-28 0 0.227 0.227 0.235 0.225 0.235 1,182,000 267,832 0.2266 2.270 2.270 2.350 2.250 2.350 118,200 2.2659 -2.16%
2017-02-27 0 0.232 0.225 0.232 0.225 0.232 654,000 148,124 0.2265 2.320 2.250 2.320 2.250 2.320 65,400 2.2649 -1.69%
2017-02-24 0 0.236 0.236 0.238 0.229 0.237 258,000 60,138 0.2331 2.360 2.360 2.380 2.290 2.370 25,800 2.3309 -1.26%
2017-02-23 0 0.239 0.229 0.239 0.229 0.239 22,000 5,064 0.2302 2.390 2.290 2.390 2.290 2.390 2,200 2.3018 -0.83%
2017-02-22 0 0.241 0.230 0.241 0.237 0.243 156,000 37,144 0.2381 2.410 2.300 2.410 2.370 2.430 15,600 2.3810 2.12%
2017-02-21 0 0.236 0.232 0.239 0.236 0.250 264,000 63,268 0.2397 2.360 2.320 2.390 2.360 2.500 26,400 2.3965 -0.84%
2017-02-20 0 0.238 0.234 0.238 0.235 0.238 1,206,000 286,398 0.2375 2.380 2.340 2.380 2.350 2.380 120,600 2.3748 1.71%
2017-02-17 0 0.234 0.230 0.234 0.230 0.237 208,000 47,874 0.2302 2.340 2.300 2.340 2.300 2.370 20,800 2.3016 2.63%
2017-02-16 0 0.228 0.228 0.238 0.228 0.237 568,000 130,568 0.2299 2.280 2.280 2.380 2.280 2.370 56,800 2.2987 -0.87%
2017-02-15 0 0.230 0.230 0.235 0.230 0.233 1,266,000 292,608 0.2311 2.300 2.300 2.350 2.300 2.330 126,600 2.3113 -1.71%
2017-02-14 0 0.234 0.234 0.236 0.226 0.237 440,000 102,698 0.2334 2.340 2.340 2.360 2.260 2.370 44,000 2.3340 -1.68%
2017-02-13 0 0.238 0.228 0.238 0.230 0.238 12,000 2,792 0.2327 2.380 2.280 2.380 2.300 2.380 1,200 2.3267 1.71%
2017-02-10 0 0.234 0.230 0.234 0.228 0.238 516,000 121,126 0.2347 2.340 2.300 2.340 2.280 2.380 51,600 2.3474 1.30%
2017-02-09 0 0.231 0.230 0.231 0.231 0.238 412,000 95,586 0.2320 2.310 2.300 2.310 2.310 2.380 41,200 2.3200 0.00%
2017-02-08 0 0.231 0.231 0.238 0.228 0.238 524,000 121,008 0.2309 2.310 2.310 2.380 2.280 2.380 52,400 2.3093 -2.12%
2017-02-07 0 0.236 0.235 0.236 0.233 0.239 1,176,000 275,816 0.2345 2.360 2.350 2.360 2.330 2.390 117,600 2.3454 -1.26%
2017-02-06 0 0.239 0.237 0.239 0.237 0.241 1,544,000 368,606 0.2387 2.390 2.370 2.390 2.370 2.410 154,400 2.3873 -2.85%
2017-02-03 0 0.246 0.242 0.246 0.241 0.247 204,000 49,212 0.2412 2.460 2.420 2.460 2.410 2.470 20,400 2.4124 1.65%
2017-02-02 0 0.242 0.242 0.246 0.242 0.249 60,000 14,538 0.2423 2.420 2.420 2.460 2.420 2.490 6,000 2.4230 -2.42%
2017-02-01 0 0.248 0.242 0.249 0.241 0.250 128,000 31,432 0.2456 2.480 2.420 2.490 2.410 2.500 12,800 2.4556 0.00%
2017-01-27 0 0.248 0.244 0.249 0.243 0.248 92,000 22,526 0.2448 2.480 2.440 2.490 2.430 2.480 9,200 2.4485 -0.40%
2017-01-26 0 0.249 0.248 0.249 0.243 0.255 82,000 20,418 0.2490 2.490 2.480 2.490 2.430 2.550 8,200 2.4900 1.22%
2017-01-25 0 0.246 0.242 0.249 0.246 0.255 12,000 2,970 0.2475 2.460 2.420 2.490 2.460 2.550 1,200 2.4750 -1.20%
2017-01-24 0 0.249 0.243 0.249 0.243 0.250 200,000 49,818 0.2491 2.490 2.430 2.490 2.430 2.500 20,000 2.4909 -2.35%
2017-01-23 0 0.255 0.250 0.255 0.246 0.255 548,000 136,824 0.2497 2.550 2.500 2.550 2.460 2.550 54,800 2.4968 3.24%
2017-01-20 0 0.247 0.240 0.247 0.241 0.249 88,000 21,502 0.2443 2.470 2.400 2.470 2.410 2.490 8,800 2.4434 0.00%
2017-01-19 0 0.247 0.240 0.247 0.239 0.248 314,000 75,100 0.2392 2.470 2.400 2.470 2.390 2.480 31,400 2.3917 0.82%
2017-01-18 0 0.245 0.245 0.247 0.238 0.247 102,000 24,514 0.2403 2.450 2.450 2.470 2.380 2.470 10,200 2.4033 -1.21%
2017-01-17 0 0.248 0.241 0.249 0.240 0.248 226,000 54,660 0.2419 2.480 2.410 2.490 2.400 2.480 22,600 2.4186 0.00%
2017-01-16 0 0.248 0.241 0.248 0.248 0.248 12,000 2,976 0.2480 2.480 2.410 2.480 2.480 2.480 1,200 2.4800 0.00%
2017-01-13 0 0.248 0.241 0.248 0.240 0.248 170,000 41,106 0.2418 2.480 2.410 2.480 2.400 2.480 17,000 2.4180 2.48%
2017-01-12 0 0.242 0.242 0.246 0.242 0.249 594,000 144,830 0.2438 2.420 2.420 2.460 2.420 2.490 59,400 2.4382 -2.42%
2017-01-11 0 0.248 0.244 0.248 0.243 0.250 270,000 65,690 0.2433 2.480 2.440 2.480 2.430 2.500 27,000 2.4330 0.00%
2017-01-10 0 0.248 0.243 0.248 0.242 0.250 330,000 80,464 0.2438 2.480 2.430 2.480 2.420 2.500 33,000 2.4383 2.48%
2017-01-09 0 0.242 0.241 0.245 0.240 0.245 860,000 208,072 0.2419 2.420 2.410 2.450 2.400 2.450 86,000 2.4194 -1.22%
2017-01-06 0 0.245 0.244 0.249 0.244 0.250 38,000 9,300 0.2447 2.450 2.440 2.490 2.440 2.500 3,800 2.4474 -2.00%
2017-01-05 0 0.250 0.246 0.250 0.243 0.250 664,000 163,228 0.2458 2.500 2.460 2.500 2.430 2.500 66,400 2.4583 0.00%
2017-01-04 0 0.250 0.243 0.250 0.240 0.250 450,000 110,228 0.2450 2.500 2.430 2.500 2.400 2.500 45,000 2.4495 0.00%
2017-01-03 0 0.250 0.250 0.255 0.250 0.255 56,000 14,030 0.2505 2.500 2.500 2.550 2.500 2.550 5,600 2.5054 1.63%
2016-12-30 0 0.246 0.246 0.255 0.241 0.255 276,000 68,454 0.2480 2.460 2.460 2.550 2.410 2.550 27,600 2.4802 -1.60%
2016-12-29 0 0.250 0.243 0.255 0.245 0.270 1,956,000 490,520 0.2508 2.500 2.430 2.550 2.450 2.700 195,600 2.5078 -3.85%
2016-12-28 0 0.260 0.250 0.260 0.250 0.270 550,000 142,260 0.2587 2.600 2.500 2.600 2.500 2.700 55,000 2.5865 4.00%
2016-12-23 0 0.250 0.250 0.260 0.250 0.270 2,656,622 696,345 0.2621 2.500 2.500 2.600 2.500 2.700 265,662 2.6212 -5.66%
2016-12-22 0 0.265 0.260 0.265 0.255 0.265 620,000 161,200 0.2600 2.650 2.600 2.650 2.550 2.650 62,000 2.6000 3.92%
2016-12-21 0 0.255 0.250 0.255 0.255 0.260 222,000 56,620 0.2550 2.550 2.500 2.550 2.550 2.600 22,200 2.5505 0.00%
2016-12-20 0 0.255 0.250 0.255 0.250 0.260 1,668,000 428,650 0.2570 2.550 2.500 2.550 2.500 2.600 166,800 2.5698 0.00%
2016-12-19 0 0.255 0.255 0.260 0.255 0.270 3,608,000 933,760 0.2588 2.550 2.550 2.600 2.550 2.700 360,800 2.5880 0.00%
2016-12-16 0 0.255 0.250 0.255 0.250 0.270 1,798,000 458,930 0.2552 2.550 2.500 2.550 2.500 2.700 179,800 2.5524 -1.92%
2016-12-15 0 0.260 0.255 0.260 0.250 0.275 2,610,000 672,070 0.2575 2.600 2.550 2.600 2.500 2.750 261,000 2.5750 1.96%
2016-12-14 0 0.255 0.250 0.255 0.245 0.270 7,170,601 1,839,769 0.2566 2.550 2.500 2.550 2.450 2.700 717,060 2.5657 4.08%
2016-12-13 0 0.245 0.241 0.245 0.248 0.248 2,000 496 0.2480 2.450 2.410 2.450 2.480 2.480 200 2.4800 0.00%
2016-12-12 0 0.245 0.240 0.245 0.238 0.245 152,000 36,848 0.2424 2.450 2.400 2.450 2.380 2.450 15,200 2.4242 -1.21%
2016-12-09 0 0.248 0.243 0.248 0.241 0.248 228,000 56,320 0.2470 2.480 2.430 2.480 2.410 2.480 22,800 2.4702 0.00%
2016-12-08 0 0.248 0.242 0.248 0.241 0.248 122,000 29,430 0.2412 2.480 2.420 2.480 2.410 2.480 12,200 2.4123 0.00%
2016-12-07 0 0.248 0.241 0.248 0.238 0.249 102,000 25,288 0.2479 2.480 2.410 2.480 2.380 2.490 10,200 2.4792 0.40%
2016-12-06 0 0.247 0.239 0.247 0.238 0.250 334,000 79,608 0.2383 2.470 2.390 2.470 2.380 2.500 33,400 2.3835 1.23%
2016-12-05 0 0.244 0.237 0.248 0.240 0.250 202,000 49,774 0.2464 2.440 2.370 2.480 2.400 2.500 20,200 2.4641 0.00%
2016-12-02 0 0.244 0.238 0.245 0.238 0.247 226,000 54,046 0.2391 2.440 2.380 2.450 2.380 2.470 22,600 2.3914 -1.21%
2016-12-01 0 0.247 0.246 0.247 0.236 0.247 372,000 88,864 0.2389 2.470 2.460 2.470 2.360 2.470 37,200 2.3888 2.07%
2016-11-30 0 0.242 0.238 0.242 0.237 0.242 1,542,000 366,358 0.2376 2.420 2.380 2.420 2.370 2.420 154,200 2.3759 -1.63%
2016-11-29 0 0.246 0.237 0.246 0.247 0.247 2,000 494 0.2470 2.460 2.370 2.460 2.470 2.470 200 2.4700 2.50%
2016-11-28 0 0.240 0.240 0.245 0.237 0.249 516,000 123,964 0.2402 2.400 2.400 2.450 2.370 2.490 51,600 2.4024 -2.44%
2016-11-25 0 0.246 0.237 0.246 0.237 0.249 38,000 9,056 0.2383 2.460 2.370 2.460 2.370 2.490 3,800 2.3832 3.80%
2016-11-24 0 0.237 0.237 0.245 0.236 0.239 150,000 35,642 0.2376 2.370 2.370 2.450 2.360 2.390 15,000 2.3761 -0.42%
2016-11-23 0 0.238 0.238 0.244 0.237 0.247 78,000 18,538 0.2377 2.380 2.380 2.440 2.370 2.470 7,800 2.3767 -2.46%
2016-11-22 0 0.244 0.240 0.244 0.236 0.250 198,000 48,250 0.2437 2.440 2.400 2.440 2.360 2.500 19,800 2.4369 0.41%
2016-11-21 0 0.243 0.237 0.243 0.236 0.243 52,000 12,366 0.2378 2.430 2.370 2.430 2.360 2.430 5,200 2.3781 0.00%
2016-11-18 0 0.243 0.239 0.243 0.235 0.243 42,000 10,046 0.2392 2.430 2.390 2.430 2.350 2.430 4,200 2.3919 3.40%
2016-11-17 0 0.235 0.235 0.244 0.234 0.245 82,000 19,282 0.2351 2.350 2.350 2.440 2.340 2.450 8,200 2.3515 -2.49%
2016-11-16 0 0.241 0.239 0.241 0.239 0.241 6,000 1,438 0.2397 2.410 2.390 2.410 2.390 2.410 600 2.3967 1.26%
2016-11-15 0 0.238 0.238 0.240 0.238 0.240 68,000 16,224 0.2386 2.380 2.380 2.400 2.380 2.400 6,800 2.3859 -0.83%
2016-11-14 0 0.240 0.235 0.240 0.235 0.241 88,000 20,966 0.2383 2.400 2.350 2.400 2.350 2.410 8,800 2.3825 2.13%
2016-11-11 0 0.235 0.235 0.247 0.233 0.249 558,000 134,908 0.2418 2.350 2.350 2.470 2.330 2.490 55,800 2.4177 -2.08%
2016-11-10 0 0.240 0.240 0.245 0.240 0.241 200,000 48,124 0.2406 2.400 2.400 2.450 2.400 2.410 20,000 2.4062 2.13%
2016-11-09 0 0.235 0.234 0.239 0.232 0.270 1,910,000 471,684 0.2470 2.350 2.340 2.390 2.320 2.700 191,000 2.4695 -2.08%
2016-11-08 0 0.240 0.238 0.240 - - 0 0 - 2.400 2.380 2.400 - - 0 - -2.04%
2016-11-07 0 0.245 0.236 0.245 0.233 0.245 600,000 142,220 0.2370 2.450 2.360 2.450 2.330 2.450 60,000 2.3703 4.26%
2016-11-04 0 0.235 0.234 0.236 0.234 0.240 376,000 88,424 0.2352 2.350 2.340 2.360 2.340 2.400 37,600 2.3517 -3.69%
2016-11-03 0 0.244 0.235 0.245 0.232 0.244 22,000 5,128 0.2331 2.440 2.350 2.450 2.320 2.440 2,200 2.3309 3.83%
2016-11-02 0 0.235 0.232 0.235 0.240 0.240 2,000 480 0.2400 2.350 2.320 2.350 2.400 2.400 200 2.4000 -0.42%
2016-11-01 0 0.236 0.236 0.238 0.236 0.239 1,564,000 371,920 0.2378 2.360 2.360 2.380 2.360 2.390 156,400 2.3780 -3.67%
2016-10-31 0 0.245 0.245 0.248 0.235 0.248 822,000 198,868 0.2419 2.450 2.450 2.480 2.350 2.480 82,200 2.4193 -3.92%
2016-10-28 0 0.255 0.247 0.255 0.247 0.255 14,000 3,492 0.2494 2.550 2.470 2.550 2.470 2.550 1,400 2.4943 -1.92%
2016-10-27 0 0.260 0.247 0.260 0.247 0.265 782,000 195,168 0.2496 2.600 2.470 2.600 2.470 2.650 78,200 2.4958 0.00%
2016-10-26 0 0.260 0.249 0.260 0.265 0.265 2,000 530 0.2650 2.600 2.490 2.600 2.650 2.650 200 2.6500 4.42%
2016-10-25 0 0.249 0.249 0.255 0.249 0.255 176,000 44,054 0.2503 2.490 2.490 2.550 2.490 2.550 17,600 2.5031 0.40%
2016-10-24 0 0.248 0.248 0.255 0.248 0.250 160,000 39,900 0.2494 2.480 2.480 2.550 2.480 2.500 16,000 2.4938 -2.75%
2016-10-20 0 0.255 0.250 0.255 0.250 0.255 312,000 79,020 0.2533 2.550 2.500 2.550 2.500 2.550 31,200 2.5327 0.00%
2016-10-19 0 0.255 0.249 0.255 0.255 0.255 2,000 510 0.2550 2.550 2.490 2.550 2.550 2.550 200 2.5500 0.00%
2016-10-18 0 0.255 0.247 0.255 0.240 0.255 260,000 64,760 0.2491 2.550 2.470 2.550 2.400 2.550 26,000 2.4908 2.00%
2016-10-17 0 0.250 0.241 0.255 0.250 0.255 416,000 104,030 0.2501 2.500 2.410 2.550 2.500 2.550 41,600 2.5007 0.00%
2016-10-14 0 0.250 0.245 0.250 0.250 0.265 1,184,000 299,040 0.2526 2.500 2.450 2.500 2.500 2.650 118,400 2.5257 -3.85%
2016-10-13 0 0.260 0.255 0.260 0.250 0.265 60,000 15,350 0.2558 2.600 2.550 2.600 2.500 2.650 6,000 2.5583 1.96%
2016-10-12 0 0.255 0.250 0.255 0.250 0.265 766,000 193,760 0.2530 2.550 2.500 2.550 2.500 2.650 76,600 2.5295 -3.77%
2016-10-11 0 0.265 0.260 0.270 0.250 0.270 1,400,000 358,440 0.2560 2.650 2.600 2.700 2.500 2.700 140,000 2.5603 1.92%
2016-10-07 0 0.260 0.255 0.260 0.255 0.275 2,664,000 695,890 0.2612 2.600 2.550 2.600 2.550 2.750 266,400 2.6122 4.00%
2016-10-06 0 0.250 0.248 0.255 0.248 0.255 1,462,000 365,342 0.2499 2.500 2.480 2.550 2.480 2.550 146,200 2.4989 0.40%
2016-10-05 0 0.249 0.248 0.250 0.247 0.250 354,000 88,062 0.2488 2.490 2.480 2.500 2.470 2.500 35,400 2.4876 0.00%
2016-10-04 0 0.249 0.242 0.249 0.241 0.250 1,154,000 278,944 0.2417 2.490 2.420 2.490 2.410 2.500 115,400 2.4172 2.47%
2016-10-03 0 0.243 0.243 0.250 0.243 0.255 160,000 39,022 0.2439 2.430 2.430 2.500 2.430 2.550 16,000 2.4389 0.41%
2016-09-30 0 0.242 0.242 0.244 0.240 0.244 148,000 35,830 0.2421 2.420 2.420 2.440 2.400 2.440 14,800 2.4209 -1.22%
2016-09-29 0 0.245 0.245 0.255 0.245 0.255 438,000 107,974 0.2465 2.450 2.450 2.550 2.450 2.550 43,800 2.4652 -3.92%
2016-09-28 0 0.255 0.246 0.255 0.250 0.255 364,000 91,010 0.2500 2.550 2.460 2.550 2.500 2.550 36,400 2.5003 3.24%
2016-09-27 0 0.247 0.247 0.255 0.247 0.247 106,000 26,182 0.2470 2.470 2.470 2.550 2.470 2.470 10,600 2.4700 -1.20%
2016-09-26 0 0.250 0.246 0.250 0.246 0.255 690,000 172,702 0.2503 2.500 2.460 2.500 2.460 2.550 69,000 2.5029 0.00%
2016-09-23 0 0.250 0.250 0.255 0.246 0.260 3,188,000 803,416 0.2520 2.500 2.500 2.550 2.460 2.600 318,800 2.5201 1.63%
2016-09-22 0 0.246 0.246 0.248 0.242 0.249 672,000 164,642 0.2450 2.460 2.460 2.480 2.420 2.490 67,200 2.4500 1.65%
2016-09-21 0 0.242 0.239 0.245 0.238 0.245 1,966,000 473,356 0.2408 2.420 2.390 2.450 2.380 2.450 196,600 2.4077 1.26%
2016-09-20 0 0.239 0.234 0.239 0.232 0.240 1,612,000 381,522 0.2367 2.390 2.340 2.390 2.320 2.400 161,200 2.3668 0.84%
2016-09-19 0 0.237 0.232 0.240 0.231 0.240 590,000 138,026 0.2339 2.370 2.320 2.400 2.310 2.400 59,000 2.3394 0.42%
2016-09-15 0 0.236 0.231 0.238 0.231 0.236 176,000 40,896 0.2324 2.360 2.310 2.380 2.310 2.360 17,600 2.3236 0.43%
2016-09-14 0 0.235 0.235 0.236 0.235 0.235 122,000 28,670 0.2350 2.350 2.350 2.360 2.350 2.350 12,200 2.3500 1.29%
2016-09-13 0 0.232 0.232 0.235 0.230 0.235 344,000 79,820 0.2320 2.320 2.320 2.350 2.300 2.350 34,400 2.3203 0.87%
2016-09-12 0 0.230 0.230 0.236 0.230 0.237 312,000 72,404 0.2321 2.300 2.300 2.360 2.300 2.370 31,200 2.3206 -3.36%
2016-09-09 0 0.238 0.238 0.240 0.232 0.238 514,000 119,956 0.2334 2.380 2.380 2.400 2.320 2.380 51,400 2.3338 0.42%
2016-09-08 0 0.237 0.236 0.237 0.236 0.238 258,000 61,114 0.2369 2.370 2.360 2.370 2.360 2.380 25,800 2.3688 0.42%
2016-09-07 0 0.236 0.236 0.242 0.236 0.245 112,000 26,640 0.2379 2.360 2.360 2.420 2.360 2.450 11,200 2.3786 -2.07%
2016-09-06 0 0.241 0.237 0.241 0.233 0.242 72,000 17,068 0.2371 2.410 2.370 2.410 2.330 2.420 7,200 2.3706 0.84%
2016-09-05 0 0.239 0.226 0.239 0.225 0.239 1,416,000 329,866 0.2330 2.390 2.260 2.390 2.250 2.390 141,600 2.3296 2.14%
2016-09-02 0 0.234 0.234 0.236 0.232 0.241 394,000 93,310 0.2368 2.340 2.340 2.360 2.320 2.410 39,400 2.3683 0.86%
2016-09-01 0 0.232 0.231 0.236 0.232 0.241 366,000 85,124 0.2326 2.320 2.310 2.360 2.320 2.410 36,600 2.3258 -1.28%
2016-08-31 0 0.235 0.232 0.235 0.234 0.243 916,000 215,712 0.2355 2.350 2.320 2.350 2.340 2.430 91,600 2.3549 -0.84%
2016-08-30 0 0.237 0.235 0.238 0.235 0.238 746,000 177,348 0.2377 2.370 2.350 2.380 2.350 2.380 74,600 2.3773 -1.66%
2016-08-29 0 0.241 0.237 0.242 0.234 0.249 1,306,000 314,072 0.2405 2.410 2.370 2.420 2.340 2.490 130,600 2.4048 0.84%
2016-08-26 0 0.239 0.239 0.240 0.232 0.239 698,000 163,522 0.2343 2.390 2.390 2.400 2.320 2.390 69,800 2.3427 3.91%
2016-08-25 0 0.230 0.230 0.235 0.230 0.236 1,052,000 243,876 0.2318 2.300 2.300 2.350 2.300 2.360 105,200 2.3182 0.44%
2016-08-24 0 0.229 0.230 0.239 0.229 0.255 15,340,000 3,738,914 0.2437 2.290 2.300 2.390 2.290 2.550 1,534,000 2.4374 4.09%
2016-08-23 0 0.220 0.217 0.220 0.211 0.222 1,508,000 324,876 0.2154 2.200 2.170 2.200 2.110 2.220 150,800 2.1544 0.00%
2016-08-22 0 0.220 0.214 0.220 0.210 0.220 132,000 28,320 0.2145 2.200 2.140 2.200 2.100 2.200 13,200 2.1455 0.92%
2016-08-19 0 0.218 0.218 0.220 0.218 0.222 682,000 149,104 0.2186 2.180 2.180 2.200 2.180 2.220 68,200 2.1863 0.00%
2016-08-18 0 0.218 0.217 0.218 0.215 0.218 1,426,000 308,370 0.2162 2.180 2.170 2.180 2.150 2.180 142,600 2.1625 -0.46%
2016-08-17 0 0.219 0.219 0.220 0.215 0.220 1,382,000 300,940 0.2178 2.190 2.190 2.200 2.150 2.200 138,200 2.1776 -0.45%
2016-08-16 0 0.220 0.220 0.223 0.219 0.225 644,000 142,058 0.2206 2.200 2.200 2.230 2.190 2.250 64,400 2.2059 0.00%
2016-08-15 0 0.220 0.213 0.220 0.213 0.220 128,000 27,600 0.2156 2.200 2.130 2.200 2.130 2.200 12,800 2.1563 0.46%
2016-08-12 0 0.219 0.215 0.222 0.211 0.224 1,462,000 314,890 0.2154 2.190 2.150 2.220 2.110 2.240 146,200 2.1538 1.86%
2016-08-11 0 0.215 0.215 0.220 0.215 0.216 138,000 29,820 0.2161 2.150 2.150 2.200 2.150 2.160 13,800 2.1609 0.47%
2016-08-10 0 0.214 0.214 0.220 0.211 0.227 78,000 16,656 0.2135 2.140 2.140 2.200 2.110 2.270 7,800 2.1354 0.00%
2016-08-09 0 0.214 0.214 0.219 0.214 0.220 56,000 12,046 0.2151 2.140 2.140 2.190 2.140 2.200 5,600 2.1511 -2.28%
2016-08-08 0 0.219 0.212 0.219 0.210 0.220 46,000 9,738 0.2117 2.190 2.120 2.190 2.100 2.200 4,600 2.1170 2.82%
2016-08-05 0 0.213 0.211 0.220 0.213 0.220 330,000 70,660 0.2141 2.130 2.110 2.200 2.130 2.200 33,000 2.1412 0.00%
2016-08-04 0 0.213 0.213 0.218 0.213 0.220 92,000 19,690 0.2140 2.130 2.130 2.180 2.130 2.200 9,200 2.1402 0.00%
2016-08-03 0 0.213 0.213 0.219 0.212 0.220 88,000 18,780 0.2134 2.130 2.130 2.190 2.120 2.200 8,800 2.1341 -3.18%
2016-08-01 0 0.220 0.212 0.220 0.220 0.220 10,000 2,200 0.2200 2.200 2.120 2.200 2.200 2.200 1,000 2.2000 2.80%
2016-07-29 0 0.214 0.214 0.217 0.213 0.218 340,000 73,088 0.2150 2.140 2.140 2.170 2.130 2.180 34,000 2.1496 -1.83%
2016-07-28 0 0.218 0.217 0.218 0.219 0.219 6,000 1,314 0.2190 2.180 2.170 2.180 2.190 2.190 600 2.1900 -0.46%
2016-07-27 0 0.219 0.215 0.219 0.219 0.226 292,000 64,820 0.2220 2.190 2.150 2.190 2.190 2.260 29,200 2.2199 -3.10%
2016-07-26 0 0.226 0.215 0.226 0.220 0.226 214,000 47,348 0.2213 2.260 2.150 2.260 2.200 2.260 21,400 2.2125 2.73%
2016-07-25 0 0.220 0.220 0.223 0.220 0.220 88,000 19,360 0.2200 2.200 2.200 2.230 2.200 2.200 8,800 2.2000 1.38%
2016-07-22 0 0.217 0.217 0.222 0.213 0.222 252,000 55,126 0.2188 2.170 2.170 2.220 2.130 2.220 25,200 2.1875 -1.81%
2016-07-21 0 0.221 0.215 0.221 0.217 0.222 136,000 29,950 0.2202 2.210 2.150 2.210 2.170 2.220 13,600 2.2022 1.84%
2016-07-20 0 0.217 0.217 0.221 0.213 0.220 502,000 109,238 0.2176 2.170 2.170 2.210 2.130 2.200 50,200 2.1761 1.88%
2016-07-19 0 0.213 0.213 0.215 0.213 0.220 152,000 32,470 0.2136 2.130 2.130 2.150 2.130 2.200 15,200 2.1362 -0.93%
2016-07-18 0 0.215 0.215 0.218 0.214 0.220 508,000 109,118 0.2148 2.150 2.150 2.180 2.140 2.200 50,800 2.1480 -2.27%
2016-07-15 0 0.220 0.215 0.220 0.210 0.220 642,000 137,028 0.2134 2.200 2.150 2.200 2.100 2.200 64,200 2.1344 1.38%
2016-07-14 0 0.217 0.217 0.219 0.215 0.225 2,948,000 645,830 0.2191 2.170 2.170 2.190 2.150 2.250 294,800 2.1907 -4.82%
2016-07-13 0 0.228 0.223 0.228 0.218 0.228 564,000 124,922 0.2215 2.280 2.230 2.280 2.180 2.280 56,400 2.2149 0.44%
2016-07-12 0 0.227 0.222 0.228 0.221 0.232 638,000 142,414 0.2232 2.270 2.220 2.280 2.210 2.320 63,800 2.2322 -2.58%
2016-07-11 0 0.233 0.225 0.233 0.235 0.235 100,000 23,500 0.2350 2.330 2.250 2.330 2.350 2.350 10,000 2.3500 2.19%
2016-07-08 0 0.228 0.223 0.228 0.221 0.228 800,000 178,318 0.2229 2.280 2.230 2.280 2.210 2.280 80,000 2.2290 -0.87%
2016-07-07 0 0.230 0.224 0.231 0.220 0.231 230,000 52,082 0.2264 2.300 2.240 2.310 2.200 2.310 23,000 2.2644 0.88%
2016-07-06 0 0.228 0.228 0.230 0.228 0.238 622,000 141,928 0.2282 2.280 2.280 2.300 2.280 2.380 62,200 2.2818 -5.00%
2016-07-05 0 0.240 0.230 0.240 0.228 0.243 280,000 66,718 0.2383 2.400 2.300 2.400 2.280 2.430 28,000 2.3828 0.00%
2016-07-04 0 0.240 0.225 0.243 0.223 0.243 454,000 104,134 0.2294 2.400 2.250 2.430 2.230 2.430 45,400 2.2937 5.26%
2016-06-30 0 0.228 0.226 0.239 0.228 0.228 20,000 4,560 0.2280 2.280 2.260 2.390 2.280 2.280 2,000 2.2800 -6.17%
2016-06-29 0 0.243 0.223 0.243 0.222 0.243 170,000 39,398 0.2318 2.430 2.230 2.430 2.220 2.430 17,000 2.3175 4.74%
2016-06-28 0 0.232 0.217 0.232 0.235 0.238 10,000 2,356 0.2356 2.320 2.170 2.320 2.350 2.380 1,000 2.3560 6.91%
2016-06-27 0 0.217 0.217 0.234 0.215 0.236 486,000 105,564 0.2172 2.170 2.170 2.340 2.150 2.360 48,600 2.1721 -4.82%
2016-06-24 0 0.228 0.228 0.233 0.220 0.238 666,000 148,260 0.2226 2.280 2.280 2.330 2.200 2.380 66,600 2.2261 0.00%
2016-06-23 0 0.228 0.228 0.233 0.228 0.235 222,000 51,324 0.2312 2.280 2.280 2.330 2.280 2.350 22,200 2.3119 -4.20%
2016-06-22 0 0.238 0.232 0.238 0.223 0.240 186,000 43,988 0.2365 2.380 2.320 2.380 2.230 2.400 18,600 2.3649 3.48%
2016-06-21 0 0.230 0.230 0.235 0.223 0.244 826,000 189,618 0.2296 2.300 2.300 2.350 2.230 2.440 82,600 2.2956 -2.95%
2016-06-20 0 0.237 0.226 0.237 0.220 0.238 52,000 11,576 0.2226 2.370 2.260 2.370 2.200 2.380 5,200 2.2262 -2.87%
2016-06-17 0 0.244 0.244 0.245 0.232 0.245 204,000 47,380 0.2323 2.440 2.440 2.450 2.320 2.450 20,400 2.3225 1.67%
2016-06-16 0 0.240 0.230 0.240 0.234 0.245 66,000 15,610 0.2365 2.400 2.300 2.400 2.340 2.450 6,600 2.3652 3.45%
2016-06-15 0 0.232 0.228 0.232 0.232 0.232 150,000 34,800 0.2320 2.320 2.280 2.320 2.320 2.320 15,000 2.3200 0.00%
2016-06-14 0 0.232 0.231 0.235 0.230 0.248 1,124,000 261,496 0.2326 2.320 2.310 2.350 2.300 2.480 112,400 2.3265 -4.92%
2016-06-13 0 0.244 0.232 0.244 0.231 0.248 382,000 90,858 0.2378 2.440 2.320 2.440 2.310 2.480 38,200 2.3785 3.39%
2016-06-10 0 0.236 0.236 0.243 0.236 0.249 114,000 27,002 0.2369 2.360 2.360 2.430 2.360 2.490 11,400 2.3686 -1.67%
2016-06-08 0 0.240 0.237 0.240 0.240 0.249 440,000 105,788 0.2404 2.400 2.370 2.400 2.400 2.490 44,000 2.4043 -0.83%
2016-06-07 0 0.242 0.242 0.248 0.241 0.248 408,000 99,756 0.2445 2.420 2.420 2.480 2.410 2.480 40,800 2.4450 -0.41%
2016-06-06 0 0.243 0.243 0.248 0.241 0.250 1,522,000 377,056 0.2477 2.430 2.430 2.480 2.410 2.500 152,200 2.4774 -2.02%
2016-06-03 0 0.248 0.248 0.249 0.248 0.249 68,000 16,896 0.2485 2.480 2.480 2.490 2.480 2.490 6,800 2.4847 -0.80%
2016-06-02 0 0.250 0.246 0.250 0.243 0.250 326,000 80,914 0.2482 2.500 2.460 2.500 2.430 2.500 32,600 2.4820 0.81%
2016-06-01 0 0.248 0.244 0.248 0.240 0.248 214,000 52,016 0.2431 2.480 2.440 2.480 2.400 2.480 21,400 2.4307 0.00%
2016-05-31 0 0.248 0.245 0.248 0.240 0.249 188,000 45,942 0.2444 2.480 2.450 2.480 2.400 2.490 18,800 2.4437 -0.40%
2016-05-30 0 0.249 0.244 0.249 0.250 0.275 488,000 124,860 0.2559 2.490 2.440 2.490 2.500 2.750 48,800 2.5586 -2.35%
2016-05-27 0 0.255 0.245 0.255 0.260 0.260 2,000 520 0.2600 2.550 2.450 2.550 2.600 2.600 200 2.6000 0.00%
2016-05-26 0 0.255 0.244 0.255 0.255 0.255 2,000 510 0.2550 2.550 2.440 2.550 2.550 2.550 200 2.5500 0.00%
2016-05-25 0 0.255 0.246 0.255 0.244 0.255 30,000 7,386 0.2462 2.550 2.460 2.550 2.440 2.550 3,000 2.4620 0.00%
2016-05-24 0 0.255 0.244 0.255 0.255 0.255 94,000 23,970 0.2550 2.550 2.440 2.550 2.550 2.550 9,400 2.5500 4.08%
2016-05-23 0 0.245 0.245 0.260 0.241 0.250 12,000 2,940 0.2450 2.450 2.450 2.600 2.410 2.500 1,200 2.4500 -3.92%
2016-05-20 0 0.255 0.250 0.260 0.250 0.255 24,000 6,110 0.2546 2.550 2.500 2.600 2.500 2.550 2,400 2.5458 2.00%
2016-05-19 0 0.250 0.250 0.255 0.250 0.255 376,000 94,810 0.2522 2.500 2.500 2.550 2.500 2.550 37,600 2.5215 -3.85%
2016-05-18 0 0.260 0.250 0.260 0.250 0.260 166,000 41,540 0.2502 2.600 2.500 2.600 2.500 2.600 16,600 2.5024 1.96%
2016-05-17 0 0.255 0.250 0.255 0.255 0.255 90,000 22,950 0.2550 2.550 2.500 2.550 2.550 2.550 9,000 2.5500 0.00%
2016-05-16 0 0.255 0.250 0.255 0.255 0.260 312,000 79,570 0.2550 2.550 2.500 2.550 2.550 2.600 31,200 2.5503 -1.92%
2016-05-13 0 0.260 0.255 0.260 0.255 0.260 1,000,000 258,000 0.2580 2.600 2.550 2.600 2.550 2.600 100,000 2.5800 1.96%
2016-05-12 0 0.255 0.250 0.260 0.248 0.260 192,000 47,940 0.2497 2.550 2.500 2.600 2.480 2.600 19,200 2.4969 2.00%
2016-05-11 0 0.250 0.247 0.255 0.250 0.255 60,000 15,200 0.2533 2.500 2.470 2.550 2.500 2.550 6,000 2.5333 0.00%
2016-05-10 0 0.250 0.247 0.250 0.250 0.255 918,000 231,810 0.2525 2.500 2.470 2.500 2.500 2.550 91,800 2.5252 -1.96%
2016-05-09 0 0.255 0.255 0.260 0.255 0.260 80,000 20,630 0.2579 2.550 2.550 2.600 2.550 2.600 8,000 2.5788 -1.92%
2016-05-06 0 0.260 0.260 0.265 0.260 0.260 302,000 78,720 0.2607 2.600 2.600 2.650 2.600 2.600 30,200 2.6066 0.00%
2016-05-05 0 0.260 0.255 0.260 0.260 0.260 272,000 70,720 0.2600 2.600 2.550 2.600 2.600 2.600 27,200 2.6000 -3.70%
2016-05-04 0 0.270 0.265 0.270 0.260 0.275 62,000 16,870 0.2721 2.700 2.650 2.700 2.600 2.750 6,200 2.7210 3.85%
2016-05-03 0 0.260 0.260 0.265 0.260 0.265 1,030,000 272,000 0.2641 2.600 2.600 2.650 2.600 2.650 103,000 2.6408 -1.89%
2016-04-29 0 0.265 0.255 0.265 0.255 0.275 874,000 227,430 0.2602 2.650 2.550 2.650 2.550 2.750 87,400 2.6022 -3.64%
2016-04-28 0 0.275 0.265 0.275 0.260 0.275 268,000 70,940 0.2647 2.750 2.650 2.750 2.600 2.750 26,800 2.6470 3.77%
2016-04-27 0 0.265 0.265 0.275 0.265 0.280 80,000 21,230 0.2654 2.650 2.650 2.750 2.650 2.800 8,000 2.6538 -1.85%
2016-04-26 0 0.270 0.265 0.275 0.270 0.280 102,000 27,560 0.2702 2.700 2.650 2.750 2.700 2.800 10,200 2.7020 0.00%
2016-04-25 0 0.270 0.270 0.280 0.270 0.280 892,000 242,880 0.2723 2.700 2.700 2.800 2.700 2.800 89,200 2.7229 0.00%
2016-04-22 0 0.270 0.265 0.270 0.260 0.280 250,000 66,280 0.2651 2.700 2.650 2.700 2.600 2.800 25,000 2.6512 0.00%
2016-04-21 0 0.270 0.265 0.270 0.260 0.270 140,000 37,630 0.2688 2.700 2.650 2.700 2.600 2.700 14,000 2.6879 3.85%
2016-04-20 0 0.260 0.260 0.265 0.260 0.270 26,000 6,780 0.2608 2.600 2.600 2.650 2.600 2.700 2,600 2.6077 0.00%
2016-04-19 0 0.260 0.255 0.260 0.255 0.265 438,000 114,100 0.2605 2.600 2.550 2.600 2.550 2.650 43,800 2.6050 -3.70%
2016-04-18 0 0.270 0.260 0.270 0.255 0.270 122,000 32,660 0.2677 2.700 2.600 2.700 2.550 2.700 12,200 2.6770 3.85%
2016-04-15 0 0.260 0.260 0.270 0.260 0.280 104,000 27,100 0.2606 2.600 2.600 2.700 2.600 2.800 10,400 2.6058 0.00%
2016-04-14 0 0.260 0.260 0.270 0.255 0.270 36,000 9,590 0.2664 2.600 2.600 2.700 2.550 2.700 3,600 2.6639 1.96%
2016-04-13 0 0.255 0.255 0.260 0.255 0.270 1,394,000 364,220 0.2613 2.550 2.550 2.600 2.550 2.700 139,400 2.6128 0.00%
2016-04-12 0 0.255 0.255 0.260 0.250 0.280 1,602,000 407,480 0.2544 2.550 2.550 2.600 2.500 2.800 160,200 2.5436 -5.56%
2016-04-11 0 0.270 0.260 0.270 0.270 0.285 154,000 41,710 0.2708 2.700 2.600 2.700 2.700 2.850 15,400 2.7084 -3.57%
2016-04-08 0 0.280 0.265 0.280 0.265 0.285 20,000 5,450 0.2725 2.800 2.650 2.800 2.650 2.850 2,000 2.7250 3.70%
2016-04-07 0 0.270 0.265 0.270 0.265 0.275 72,000 19,620 0.2725 2.700 2.650 2.700 2.650 2.750 7,200 2.7250 -1.82%
2016-04-06 0 0.275 0.265 0.275 0.265 0.290 440,000 119,060 0.2706 2.750 2.650 2.750 2.650 2.900 44,000 2.7059 0.00%
2016-04-05 0 0.275 0.275 0.280 0.270 0.275 212,000 57,490 0.2712 2.750 2.750 2.800 2.700 2.750 21,200 2.7118 0.00%
2016-04-01 0 0.275 0.275 0.280 0.270 0.280 584,000 159,310 0.2728 2.750 2.750 2.800 2.700 2.800 58,400 2.7279 1.85%
2016-03-31 0 0.270 0.265 0.270 0.270 0.280 262,000 70,800 0.2702 2.700 2.650 2.700 2.700 2.800 26,200 2.7023 0.00%
2016-03-30 0 0.270 0.270 0.275 0.270 0.285 578,000 161,740 0.2798 2.700 2.700 2.750 2.700 2.850 57,800 2.7983 -3.57%
2016-03-29 0 0.280 0.275 0.280 0.265 0.285 1,550,000 432,800 0.2792 2.800 2.750 2.800 2.650 2.850 155,000 2.7923 -1.75%
2016-03-24 0 0.285 0.280 0.285 0.280 0.290 900,000 255,230 0.2836 2.850 2.800 2.850 2.800 2.900 90,000 2.8359 1.79%
2016-03-23 0 0.280 0.275 0.280 0.270 0.280 240,000 66,020 0.2751 2.800 2.750 2.800 2.700 2.800 24,000 2.7508 1.82%
2016-03-22 0 0.275 0.270 0.275 0.270 0.280 346,000 95,020 0.2746 2.750 2.700 2.750 2.700 2.800 34,600 2.7462 0.00%
2016-03-21 0 0.275 0.270 0.275 0.270 0.280 626,000 170,320 0.2721 2.750 2.700 2.750 2.700 2.800 62,600 2.7208 3.77%
2016-03-18 0 0.265 0.265 0.270 0.260 0.270 460,000 122,660 0.2667 2.650 2.650 2.700 2.600 2.700 46,000 2.6665 -1.85%
2016-03-17 0 0.270 0.270 0.275 0.265 0.275 316,000 85,460 0.2704 2.700 2.700 2.750 2.650 2.750 31,600 2.7044 1.89%
2016-03-16 0 0.265 0.265 0.270 0.265 0.265 54,000 14,310 0.2650 2.650 2.650 2.700 2.650 2.650 5,400 2.6500 0.00%
2016-03-15 0 0.265 0.255 0.270 0.260 0.280 920,000 240,540 0.2615 2.650 2.550 2.700 2.600 2.800 92,000 2.6146 -1.85%
2016-03-14 0 0.270 0.270 0.275 0.265 0.290 798,000 216,310 0.2711 2.700 2.700 2.750 2.650 2.900 79,800 2.7107 1.89%
2016-03-11 0 0.265 0.260 0.265 0.260 0.265 290,000 76,150 0.2626 2.650 2.600 2.650 2.600 2.650 29,000 2.6259 1.92%
2016-03-10 0 0.260 0.260 0.265 0.260 0.275 268,000 70,460 0.2629 2.600 2.600 2.650 2.600 2.750 26,800 2.6291 -1.89%
2016-03-09 0 0.265 0.255 0.265 0.265 0.265 150,000 39,750 0.2650 2.650 2.550 2.650 2.650 2.650 15,000 2.6500 1.92%
2016-03-08 0 0.260 0.255 0.260 0.260 0.265 120,000 31,600 0.2633 2.600 2.550 2.600 2.600 2.650 12,000 2.6333 0.00%
2016-03-07 0 0.260 0.255 0.265 0.255 0.275 2,270,000 597,340 0.2631 2.600 2.550 2.650 2.550 2.750 227,000 2.6315 -5.45%
2016-03-04 0 0.275 0.270 0.275 0.260 0.295 1,692,000 470,410 0.2780 2.750 2.700 2.750 2.600 2.950 169,200 2.7802 1.85%
2016-03-03 0 0.270 0.260 0.270 0.260 0.270 748,000 196,630 0.2629 2.700 2.600 2.700 2.600 2.700 74,800 2.6287 3.85%
2016-03-02 0 0.260 0.260 0.265 0.250 0.265 1,312,000 336,920 0.2568 2.600 2.600 2.650 2.500 2.650 131,200 2.5680 1.96%
2016-03-01 0 0.255 0.255 0.260 0.250 0.270 2,142,000 545,600 0.2547 2.550 2.550 2.600 2.500 2.700 214,200 2.5472 -1.92%
2016-02-29 0 0.260 0.260 0.270 0.255 0.260 154,000 39,820 0.2586 2.600 2.600 2.700 2.550 2.600 15,400 2.5857 0.00%
2016-02-26 0 0.260 0.255 0.260 0.255 0.270 818,000 210,480 0.2573 2.600 2.550 2.600 2.550 2.700 81,800 2.5731 0.00%
2016-02-25 0 0.260 0.260 0.265 0.260 0.275 338,000 88,610 0.2622 2.600 2.600 2.650 2.600 2.750 33,800 2.6216 -1.89%
2016-02-24 0 0.265 0.260 0.265 0.250 0.275 7,418,000 1,983,490 0.2674 2.650 2.600 2.650 2.500 2.750 741,800 2.6739 6.85%
2016-02-23 0 0.248 0.246 0.248 0.241 0.250 324,000 79,584 0.2456 2.480 2.460 2.480 2.410 2.500 32,400 2.4563 1.22%
2016-02-22 0 0.245 0.240 0.246 0.238 0.245 942,000 229,490 0.2436 2.450 2.400 2.460 2.380 2.450 94,200 2.4362 4.26%
2016-02-19 0 0.235 0.235 0.243 0.235 0.250 368,000 88,656 0.2409 2.350 2.350 2.430 2.350 2.500 36,800 2.4091 -3.69%
2016-02-18 0 0.244 0.244 0.245 0.230 0.250 866,000 208,080 0.2403 2.440 2.440 2.450 2.300 2.500 86,600 2.4028 -0.41%
2016-02-17 0 0.245 0.230 0.245 0.245 0.245 4,000 980 0.2450 2.450 2.300 2.450 2.450 2.450 400 2.4500 0.82%
2016-02-16 0 0.243 0.233 0.243 0.240 0.249 12,000 2,898 0.2415 2.430 2.330 2.430 2.400 2.490 1,200 2.4150 1.25%
2016-02-15 0 0.240 0.236 0.240 0.230 0.250 924,000 221,738 0.2400 2.400 2.360 2.400 2.300 2.500 92,400 2.3998 4.80%
2016-02-12 0 0.229 0.224 0.230 0.223 0.239 186,000 42,726 0.2297 2.290 2.240 2.300 2.230 2.390 18,600 2.2971 2.69%
2016-02-11 0 0.223 0.223 0.234 0.223 0.235 150,000 34,870 0.2325 2.230 2.230 2.340 2.230 2.350 15,000 2.3247 -5.11%
2016-02-05 0 0.235 0.230 0.242 0.230 0.243 86,048 20,016 0.2326 2.350 2.300 2.420 2.300 2.430 8,605 2.3261 -1.67%
2016-02-04 0 0.239 0.233 0.239 0.240 0.243 32,000 7,686 0.2402 2.390 2.330 2.390 2.400 2.430 3,200 2.4019 3.91%
2016-02-03 0 0.230 0.230 0.237 0.230 0.242 110,000 25,384 0.2308 2.300 2.300 2.370 2.300 2.420 11,000 2.3076 1.32%
2016-02-02 0 0.227 0.227 0.239 0.226 0.243 40,000 9,120 0.2280 2.270 2.270 2.390 2.260 2.430 4,000 2.2800 -2.16%
2016-02-01 0 0.232 0.232 0.233 0.230 0.230 242,000 55,660 0.2300 2.320 2.320 2.330 2.300 2.300 24,200 2.3000 -2.11%
2016-01-29 0 0.237 0.230 0.237 0.236 0.237 278,000 65,708 0.2364 2.370 2.300 2.370 2.360 2.370 27,800 2.3636 -0.84%
2016-01-28 0 0.239 0.231 0.239 0.239 0.239 2,000 478 0.2390 2.390 2.310 2.390 2.390 2.390 200 2.3900 3.02%
2016-01-27 0 0.232 0.232 0.238 0.230 0.248 38,000 8,788 0.2313 2.320 2.320 2.380 2.300 2.480 3,800 2.3126 -4.13%
2016-01-26 0 0.242 0.230 0.242 0.230 0.248 338,000 78,362 0.2318 2.420 2.300 2.420 2.300 2.480 33,800 2.3184 3.42%
2016-01-25 0 0.234 0.234 0.239 0.233 0.243 682,000 159,446 0.2338 2.340 2.340 2.390 2.330 2.430 68,200 2.3379 0.43%
2016-01-22 0 0.233 0.233 0.236 0.230 0.248 474,000 111,020 0.2342 2.330 2.330 2.360 2.300 2.480 47,400 2.3422 -0.85%
2016-01-21 0 0.235 0.230 0.238 0.235 0.249 582,000 137,118 0.2356 2.350 2.300 2.380 2.350 2.490 58,200 2.3560 -4.86%
2016-01-20 0 0.247 0.237 0.248 0.237 0.255 276,000 65,622 0.2378 2.470 2.370 2.480 2.370 2.550 27,600 2.3776 2.49%
2016-01-19 0 0.241 0.241 0.248 0.238 0.255 486,000 117,008 0.2408 2.410 2.410 2.480 2.380 2.550 48,600 2.4076 -1.63%
2016-01-18 0 0.245 0.245 0.250 0.235 0.255 462,000 113,080 0.2448 2.450 2.450 2.500 2.350 2.550 46,200 2.4476 2.94%
2016-01-15 0 0.238 0.238 0.245 0.238 0.240 438,000 104,528 0.2386 2.380 2.380 2.450 2.380 2.400 43,800 2.3865 -4.03%
2016-01-14 0 0.248 0.240 0.248 0.239 0.248 342,000 83,556 0.2443 2.480 2.400 2.480 2.390 2.480 34,200 2.4432 1.64%
2016-01-13 0 0.244 0.242 0.249 0.244 0.250 322,000 78,730 0.2445 2.440 2.420 2.490 2.440 2.500 32,200 2.4450 1.24%
2016-01-12 0 0.241 0.241 0.250 0.241 0.255 6,000 1,474 0.2457 2.410 2.410 2.500 2.410 2.550 600 2.4567 0.42%
2016-01-11 0 0.240 0.240 0.245 0.240 0.246 1,348,000 329,810 0.2447 2.400 2.400 2.450 2.400 2.460 134,800 2.4467 -4.00%
2016-01-08 0 0.250 0.244 0.250 0.260 0.260 2,000 520 0.2600 2.500 2.440 2.500 2.600 2.600 200 2.6000 2.46%
2016-01-07 0 0.244 0.244 0.250 0.243 0.255 732,000 180,842 0.2471 2.440 2.440 2.500 2.430 2.550 73,200 2.4705 -6.15%
2016-01-06 0 0.260 0.260 0.265 0.250 0.260 346,000 88,340 0.2553 2.600 2.600 2.650 2.500 2.600 34,600 2.5532 4.00%
2016-01-05 0 0.250 0.250 0.260 0.246 0.290 282,000 70,816 0.2511 2.500 2.500 2.600 2.460 2.900 28,200 2.5112 1.63%
2016-01-04 0 0.246 0.246 0.250 0.246 0.255 606,000 151,872 0.2506 2.460 2.460 2.500 2.460 2.550 60,600 2.5061 -5.38%
2015-12-31 0 0.260 0.255 0.260 0.250 0.275 2,790,000 726,830 0.2605 2.600 2.550 2.600 2.500 2.750 279,000 2.6051 1.96%
2015-12-30 0 0.255 0.255 0.260 0.250 0.260 1,014,000 258,580 0.2550 2.550 2.550 2.600 2.500 2.600 101,400 2.5501 2.00%
2015-12-29 0 0.250 0.246 0.255 0.250 0.255 526,000 132,500 0.2519 2.500 2.460 2.550 2.500 2.550 52,600 2.5190 0.81%
2015-12-28 0 0.248 0.248 0.255 0.243 0.255 94,000 22,996 0.2446 2.480 2.480 2.550 2.430 2.550 9,400 2.4464 -2.75%
2015-12-24 0 0.255 0.247 0.255 0.240 0.255 214,000 54,060 0.2526 2.550 2.470 2.550 2.400 2.550 21,400 2.5262 4.51%
2015-12-23 0 0.244 0.244 0.260 0.244 0.255 758,000 187,276 0.2471 2.440 2.440 2.600 2.440 2.550 75,800 2.4707 -4.31%
2015-12-22 0 0.255 0.250 0.255 0.245 0.260 1,418,000 353,548 0.2493 2.550 2.500 2.550 2.450 2.600 141,800 2.4933 3.66%
2015-12-21 0 0.246 0.246 0.250 0.245 0.255 500,000 125,586 0.2512 2.460 2.460 2.500 2.450 2.550 50,000 2.5117 -1.60%
2015-12-18 0 0.250 0.243 0.250 0.243 0.250 168,000 41,024 0.2442 2.500 2.430 2.500 2.430 2.500 16,800 2.4419 2.88%
2015-12-17 0 0.243 0.242 0.250 0.238 0.255 564,000 136,984 0.2429 2.430 2.420 2.500 2.380 2.550 56,400 2.4288 -0.41%
2015-12-16 0 0.244 0.243 0.245 0.243 0.250 376,000 92,626 0.2463 2.440 2.430 2.450 2.430 2.500 37,600 2.4635 -4.31%
2015-12-15 0 0.255 0.243 0.255 0.243 0.260 360,000 88,656 0.2463 2.550 2.430 2.550 2.430 2.600 36,000 2.4627 4.94%
2015-12-14 0 0.243 0.243 0.245 0.230 0.244 324,000 78,310 0.2417 2.430 2.430 2.450 2.300 2.440 32,400 2.4170 -0.41%
2015-12-11 0 0.244 0.244 0.245 0.244 0.250 104,000 25,904 0.2491 2.440 2.440 2.450 2.440 2.500 10,400 2.4908 -0.41%
2015-12-10 0 0.245 0.243 0.255 0.240 0.250 306,000 75,566 0.2469 2.450 2.430 2.550 2.400 2.500 30,600 2.4695 1.66%
2015-12-09 0 0.241 0.241 0.245 0.236 0.255 5,354,000 1,293,018 0.2415 2.410 2.410 2.450 2.360 2.550 535,400 2.4151 -3.60%
2015-12-08 0 0.250 0.241 0.250 0.249 0.255 1,680,000 421,388 0.2508 2.500 2.410 2.500 2.490 2.550 168,000 2.5083 0.81%
2015-12-07 0 0.248 0.236 0.248 0.236 0.248 686,000 166,584 0.2428 2.480 2.360 2.480 2.360 2.480 68,600 2.4283 1.64%
2015-12-04 0 0.244 0.233 0.244 0.234 0.247 116,000 27,204 0.2345 2.440 2.330 2.440 2.340 2.470 11,600 2.3452 4.72%
2015-12-03 0 0.233 0.233 0.234 0.231 0.249 602,000 139,852 0.2323 2.330 2.330 2.340 2.310 2.490 60,200 2.3231 -3.32%
2015-12-02 0 0.241 0.241 0.245 0.228 0.248 150,000 36,714 0.2448 2.410 2.410 2.450 2.280 2.480 15,000 2.4476 3.88%
2015-12-01 0 0.232 0.232 0.240 0.231 0.240 435,400 102,212 0.2348 2.320 2.320 2.400 2.310 2.400 43,540 2.3475 -2.52%
2015-11-30 0 0.238 0.238 0.241 0.232 0.241 306,000 72,894 0.2382 2.380 2.380 2.410 2.320 2.410 30,600 2.3822 -1.24%
2015-11-27 0 0.241 0.241 0.244 0.240 0.242 176,000 42,446 0.2412 2.410 2.410 2.440 2.400 2.420 17,600 2.4117 -1.63%
2015-11-26 0 0.245 0.242 0.249 0.244 0.245 528,000 129,332 0.2449 2.450 2.420 2.490 2.440 2.450 52,800 2.4495 -1.61%
2015-11-25 0 0.249 0.242 0.249 0.250 0.250 2,000 500 0.2500 2.490 2.420 2.490 2.500 2.500 200 2.5000 2.89%
2015-11-24 0 0.242 0.242 0.249 0.241 0.249 244,000 58,888 0.2413 2.420 2.420 2.490 2.410 2.490 24,400 2.4134 0.41%
2015-11-23 0 0.241 0.232 0.241 0.232 0.260 342,000 81,698 0.2389 2.410 2.320 2.410 2.320 2.600 34,200 2.3888 -0.82%
2015-11-20 0 0.243 0.241 0.243 0.241 0.245 392,000 94,808 0.2419 2.430 2.410 2.430 2.410 2.450 39,200 2.4186 0.00%
2015-11-19 0 0.243 0.242 0.243 0.243 0.249 90,000 22,348 0.2483 2.430 2.420 2.430 2.430 2.490 9,000 2.4831 0.00%
2015-11-18 0 0.243 0.243 0.248 0.243 0.249 14,000 3,414 0.2439 2.430 2.430 2.480 2.430 2.490 1,400 2.4386 0.00%
2015-11-17 0 0.243 0.241 0.243 0.240 0.246 308,000 75,300 0.2445 2.430 2.410 2.430 2.400 2.460 30,800 2.4448 0.00%
2015-11-16 0 0.243 0.243 0.246 0.243 0.250 186,000 45,380 0.2440 2.430 2.430 2.460 2.430 2.500 18,600 2.4398 -0.82%
2015-11-13 0 0.245 0.244 0.248 0.245 0.245 330,000 80,850 0.2450 2.450 2.440 2.480 2.450 2.450 33,000 2.4500 0.00%
2015-11-12 0 0.245 0.240 0.255 0.245 0.255 218,000 53,546 0.2456 2.450 2.400 2.550 2.450 2.550 21,800 2.4562 -0.41%
2015-11-11 0 0.246 0.242 0.246 0.240 0.255 890,000 218,006 0.2450 2.460 2.420 2.460 2.400 2.550 89,000 2.4495 -1.60%
2015-11-10 0 0.250 0.247 0.255 0.250 0.255 228,000 57,500 0.2522 2.500 2.470 2.550 2.500 2.550 22,800 2.5219 -3.85%
2015-11-09 0 0.260 0.255 0.260 0.250 0.260 94,000 23,770 0.2529 2.600 2.550 2.600 2.500 2.600 9,400 2.5287 0.00%
2015-11-06 0 0.260 0.249 0.260 0.250 0.260 108,000 27,060 0.2506 2.600 2.490 2.600 2.500 2.600 10,800 2.5056 4.00%
2015-11-05 0 0.250 0.248 0.250 0.250 0.260 332,000 83,020 0.2501 2.500 2.480 2.500 2.500 2.600 33,200 2.5006 0.00%
2015-11-04 0 0.250 0.248 0.255 0.249 0.255 3,506,000 877,910 0.2504 2.500 2.480 2.550 2.490 2.550 350,600 2.5040 -3.85%
2015-11-03 0 0.260 0.248 0.260 0.248 0.265 528,000 131,150 0.2484 2.600 2.480 2.600 2.480 2.650 52,800 2.4839 4.00%
2015-11-02 0 0.250 0.250 0.260 0.246 0.275 332,000 83,560 0.2517 2.500 2.500 2.600 2.460 2.750 33,200 2.5169 0.00%
2015-10-30 0 0.250 0.248 0.250 0.248 0.250 402,000 100,020 0.2488 2.500 2.480 2.500 2.480 2.500 40,200 2.4881 0.00%
2015-10-29 0 0.250 0.250 0.255 0.249 0.250 552,000 137,964 0.2499 2.500 2.500 2.550 2.490 2.500 55,200 2.4993 -3.85%
2015-10-28 0 0.260 0.246 0.260 0.260 0.260 2,000 520 0.2600 2.600 2.460 2.600 2.600 2.600 200 2.6000 4.00%
2015-10-27 0 0.250 0.249 0.255 0.249 0.255 876,000 219,466 0.2505 2.500 2.490 2.550 2.490 2.550 87,600 2.5053 -1.96%
2015-10-26 0 0.255 0.250 0.255 0.255 0.260 518,000 132,100 0.2550 2.550 2.500 2.550 2.550 2.600 51,800 2.5502 0.00%
2015-10-23 0 0.255 0.250 0.260 0.255 0.260 392,000 99,970 0.2550 2.550 2.500 2.600 2.550 2.600 39,200 2.5503 0.00%
2015-10-22 0 0.255 0.250 0.255 0.255 0.265 104,000 27,060 0.2602 2.550 2.500 2.550 2.550 2.650 10,400 2.6019 0.00%
2015-10-20 0 0.255 0.255 0.265 0.255 0.255 162,000 41,310 0.2550 2.550 2.550 2.650 2.550 2.550 16,200 2.5500 0.00%
2015-10-19 0 0.255 0.255 0.260 0.255 0.260 356,000 91,790 0.2578 2.550 2.550 2.600 2.550 2.600 35,600 2.5784 0.00%
2015-10-16 0 0.255 0.255 0.260 0.255 0.270 778,000 199,660 0.2566 2.550 2.550 2.600 2.550 2.700 77,800 2.5663 -1.92%
2015-10-15 0 0.260 0.260 0.265 0.250 0.260 1,358,000 344,100 0.2534 2.600 2.600 2.650 2.500 2.600 135,800 2.5339 0.00%
2015-10-14 0 0.260 0.260 0.265 0.260 0.270 148,000 39,620 0.2677 2.600 2.600 2.650 2.600 2.700 14,800 2.6770 -3.70%
2015-10-13 0 0.270 0.260 0.270 0.260 0.275 188,000 50,210 0.2671 2.700 2.600 2.700 2.600 2.750 18,800 2.6707 0.00%
2015-10-12 0 0.270 0.255 0.275 0.255 0.270 482,000 125,730 0.2609 2.700 2.550 2.750 2.550 2.700 48,200 2.6085 5.88%
2015-10-09 0 0.255 0.255 0.265 0.245 0.270 1,710,000 440,810 0.2578 2.550 2.550 2.650 2.450 2.700 171,000 2.5778 -5.56%
2015-10-08 0 0.270 0.260 0.270 0.260 0.280 188,000 51,230 0.2725 2.700 2.600 2.700 2.600 2.800 18,800 2.7250 1.89%
2015-10-07 0 0.265 0.265 0.270 0.245 0.275 384,000 102,938 0.2681 2.650 2.650 2.700 2.450 2.750 38,400 2.6807 6.00%
2015-10-06 0 0.250 0.250 0.260 0.250 0.260 286,000 72,360 0.2530 2.500 2.500 2.600 2.500 2.600 28,600 2.5301 -3.85%
2015-10-05 0 0.260 0.255 0.260 0.260 0.265 252,000 65,530 0.2600 2.600 2.550 2.600 2.600 2.650 25,200 2.6004 1.96%
2015-10-02 0 0.255 0.255 0.260 0.250 0.255 494,000 125,470 0.2540 2.550 2.550 2.600 2.500 2.550 49,400 2.5399 0.00%
2015-09-30 0 0.255 0.250 0.255 0.245 0.255 618,000 154,170 0.2495 2.550 2.500 2.550 2.450 2.550 61,800 2.4947 0.00%
2015-09-29 0 0.255 0.255 0.260 0.255 0.260 212,000 54,180 0.2556 2.550 2.550 2.600 2.550 2.600 21,200 2.5557 -1.92%
2015-09-25 0 0.260 0.260 0.265 0.255 0.260 356,000 91,750 0.2577 2.600 2.600 2.650 2.550 2.600 35,600 2.5772 0.00%
2015-09-24 0 0.260 0.260 0.265 0.260 0.270 424,000 110,270 0.2601 2.600 2.600 2.650 2.600 2.700 42,400 2.6007 -3.70%
2015-09-23 0 0.270 0.260 0.270 0.270 0.270 4,000 1,080 0.2700 2.700 2.600 2.700 2.700 2.700 400 2.7000 0.00%
2015-09-22 0 0.270 0.265 0.270 0.265 0.270 154,000 40,840 0.2652 2.700 2.650 2.700 2.650 2.700 15,400 2.6519 0.00%
2015-09-21 0 0.270 0.260 0.270 0.260 0.270 286,000 75,380 0.2636 2.700 2.600 2.700 2.600 2.700 28,600 2.6357 0.00%
2015-09-18 0 0.270 0.265 0.270 0.260 0.270 256,000 67,700 0.2645 2.700 2.650 2.700 2.600 2.700 25,600 2.6445 0.00%
2015-09-17 0 0.270 0.270 0.275 0.265 0.275 252,000 67,530 0.2680 2.700 2.700 2.750 2.650 2.750 25,200 2.6798 1.89%
2015-09-16 0 0.265 0.265 0.270 0.255 0.270 3,078,000 801,110 0.2603 2.650 2.650 2.700 2.550 2.700 307,800 2.6027 -1.85%
2015-09-15 0 0.270 0.260 0.270 0.260 0.275 680,000 179,350 0.2638 2.700 2.600 2.700 2.600 2.750 68,000 2.6375 -3.57%
2015-09-14 0 0.280 0.265 0.280 0.260 0.285 430,000 119,100 0.2770 2.800 2.650 2.800 2.600 2.850 43,000 2.7698 5.66%
2015-09-11 0 0.265 0.265 0.275 0.265 0.275 850,000 229,200 0.2696 2.650 2.650 2.750 2.650 2.750 85,000 2.6965 0.00%
2015-09-10 0 0.265 0.265 0.270 0.260 0.275 452,000 120,460 0.2665 2.650 2.650 2.700 2.600 2.750 45,200 2.6650 -1.85%
2015-09-09 0 0.270 0.270 0.275 0.255 0.275 478,000 128,280 0.2684 2.700 2.700 2.750 2.550 2.750 47,800 2.6837 1.89%
2015-09-08 0 0.265 0.265 0.270 0.250 0.275 454,000 115,570 0.2546 2.650 2.650 2.700 2.500 2.750 45,400 2.5456 1.92%
2015-09-07 0 0.260 0.260 0.270 0.250 0.280 260,000 70,270 0.2703 2.600 2.600 2.700 2.500 2.800 26,000 2.7027 0.00%
2015-09-04 0 0.260 0.255 0.260 0.255 0.265 302,000 78,220 0.2590 2.600 2.550 2.600 2.550 2.650 30,200 2.5901 0.00%
2015-09-02 0 0.260 0.255 0.260 0.255 0.275 2,508,000 651,290 0.2597 2.600 2.550 2.600 2.550 2.750 250,800 2.5969 -7.14%
2015-09-01 0 0.280 0.275 0.280 0.260 0.290 2,950,000 832,740 0.2823 2.800 2.750 2.800 2.600 2.900 295,000 2.8228 7.69%
2015-08-31 0 0.260 0.260 0.265 0.260 0.280 994,000 259,600 0.2612 2.600 2.600 2.650 2.600 2.800 99,400 2.6117 -3.70%
2015-08-28 0 0.270 0.270 0.275 0.265 0.285 892,000 241,720 0.2710 2.700 2.700 2.750 2.650 2.850 89,200 2.7099 1.89%
2015-08-27 0 0.265 0.260 0.265 0.250 0.265 864,000 222,770 0.2578 2.650 2.600 2.650 2.500 2.650 86,400 2.5784 6.43%
2015-08-26 0 0.249 0.249 0.255 0.245 0.260 484,000 123,180 0.2545 2.490 2.490 2.550 2.450 2.600 48,400 2.5450 2.05%
2015-08-25 0 0.244 0.243 0.245 0.236 0.250 1,458,000 352,470 0.2417 2.440 2.430 2.450 2.360 2.500 145,800 2.4175 -4.31%
2015-08-24 0 0.255 0.250 0.260 0.240 0.270 604,000 150,610 0.2494 2.550 2.500 2.600 2.400 2.700 60,400 2.4935 -5.56%
2015-08-21 0 0.270 0.265 0.270 0.260 0.280 2,248,000 603,320 0.2684 2.700 2.650 2.700 2.600 2.800 224,800 2.6838 -5.26%
2015-08-20 0 0.285 0.285 0.290 0.280 0.310 9,273,076 2,764,485 0.2981 2.850 2.850 2.900 2.800 3.100 927,308 2.9812 7.55%
2015-08-19 0 0.265 0.255 0.270 0.255 0.270 24,000 6,270 0.2613 2.650 2.550 2.700 2.550 2.700 2,400 2.6125 0.00%
2015-08-18 0 0.265 0.260 0.265 0.260 0.285 698,000 184,890 0.2649 2.650 2.600 2.650 2.600 2.850 69,800 2.6489 -1.85%
2015-08-17 0 0.270 0.265 0.270 0.260 0.285 102,000 27,310 0.2677 2.700 2.650 2.700 2.600 2.850 10,200 2.6775 0.00%
2015-08-14 0 0.270 0.270 0.285 0.255 0.290 414,000 113,010 0.2730 2.700 2.700 2.850 2.550 2.900 41,400 2.7297 -3.57%
2015-08-13 0 0.280 0.270 0.280 0.270 0.280 78,000 21,740 0.2787 2.800 2.700 2.800 2.700 2.800 7,800 2.7872 3.70%
2015-08-12 0 0.270 0.270 0.275 0.255 0.280 458,000 120,500 0.2631 2.700 2.700 2.750 2.550 2.800 45,800 2.6310 3.85%
2015-08-11 0 0.260 0.260 0.275 0.260 0.285 704,000 193,580 0.2750 2.600 2.600 2.750 2.600 2.850 70,400 2.7497 -7.14%
2015-08-10 0 0.280 0.280 0.285 0.275 0.280 200,000 55,090 0.2755 2.800 2.800 2.850 2.750 2.800 20,000 2.7545 1.82%
2015-08-07 0 0.275 0.275 0.280 0.270 0.290 512,000 142,900 0.2791 2.750 2.750 2.800 2.700 2.900 51,200 2.7910 -1.79%
2015-08-06 0 0.280 0.280 0.285 0.280 0.280 30,000 8,400 0.2800 2.800 2.800 2.850 2.800 2.800 3,000 2.8000 0.00%
2015-08-05 0 0.280 0.275 0.280 0.280 0.290 632,000 178,440 0.2823 2.800 2.750 2.800 2.800 2.900 63,200 2.8234 -1.75%
2015-08-04 0 0.285 0.280 0.285 0.270 0.285 192,000 54,020 0.2814 2.850 2.800 2.850 2.700 2.850 19,200 2.8135 1.79%
2015-08-03 0 0.280 0.275 0.280 0.270 0.285 210,000 57,920 0.2758 2.800 2.750 2.800 2.700 2.850 21,000 2.7581 -3.45%
2015-07-31 0 0.290 0.275 0.300 0.280 0.295 520,000 150,320 0.2891 2.900 2.750 3.000 2.800 2.950 52,000 2.8908 3.57%
2015-07-30 0 0.280 0.275 0.285 0.275 0.300 260,000 73,280 0.2818 2.800 2.750 2.850 2.750 3.000 26,000 2.8185 -3.45%
2015-07-29 0 0.290 0.280 0.290 0.280 0.300 146,000 42,200 0.2890 2.900 2.800 2.900 2.800 3.000 14,600 2.8904 3.57%
2015-07-28 0 0.280 0.280 0.295 0.275 0.300 470,000 138,860 0.2954 2.800 2.800 2.950 2.750 3.000 47,000 2.9545 0.00%
2015-07-27 0 0.280 0.275 0.290 0.280 0.305 248,000 69,910 0.2819 2.800 2.750 2.900 2.800 3.050 24,800 2.8190 -5.08%
2015-07-24 0 0.295 0.290 0.300 0.290 0.320 324,000 94,820 0.2927 2.950 2.900 3.000 2.900 3.200 32,400 2.9265 0.00%
2015-07-23 0 0.295 0.295 0.310 0.295 0.320 288,000 89,130 0.3095 2.950 2.950 3.100 2.950 3.200 28,800 3.0948 -3.28%
2015-07-22 0 0.305 0.305 0.310 0.290 0.320 576,000 174,610 0.3031 3.050 3.050 3.100 2.900 3.200 57,600 3.0314 -1.61%
2015-07-21 0 0.310 0.295 0.310 0.290 0.325 1,286,000 387,760 0.3015 3.100 2.950 3.100 2.900 3.250 128,600 3.0152 6.90%
2015-07-20 0 0.290 0.280 0.290 0.280 0.300 588,000 166,870 0.2838 2.900 2.800 2.900 2.800 3.000 58,800 2.8379 1.75%
2015-07-17 0 0.285 0.285 0.290 0.285 0.290 598,000 172,070 0.2877 2.850 2.850 2.900 2.850 2.900 59,800 2.8774 -1.72%
2015-07-16 0 0.290 0.285 0.290 0.280 0.290 476,000 135,380 0.2844 2.900 2.850 2.900 2.800 2.900 47,600 2.8441 -3.33%
2015-07-15 0 0.300 0.275 0.300 0.270 0.300 1,358,000 378,780 0.2789 3.000 2.750 3.000 2.700 3.000 135,800 2.7892 5.26%
2015-07-14 0 0.285 0.280 0.285 0.275 0.310 1,694,000 495,980 0.2928 2.850 2.800 2.850 2.750 3.100 169,400 2.9279 -1.72%
2015-07-13 0 0.290 0.290 0.295 0.275 0.295 1,360,000 394,680 0.2902 2.900 2.900 2.950 2.750 2.950 136,000 2.9021 1.75%
2015-07-10 0 0.285 0.285 0.290 0.275 0.330 3,312,000 962,840 0.2907 2.850 2.850 2.900 2.750 3.300 331,200 2.9071 0.00%
2015-07-09 0 0.285 0.285 0.295 0.210 0.325 5,116,000 1,436,124 0.2807 2.850 2.850 2.950 2.100 3.250 511,600 2.8071 25.00%
2015-07-08 0 0.228 0.224 0.230 0.220 0.250 4,366,000 1,033,480 0.2367 2.280 2.240 2.300 2.200 2.500 436,600 2.3671 -12.31%
2015-07-07 0 0.260 0.245 0.265 0.245 0.280 2,566,000 656,020 0.2557 2.600 2.450 2.650 2.450 2.800 256,600 2.5566 0.00%
2015-07-06 0 0.260 0.260 0.265 0.250 0.300 9,298,000 2,528,350 0.2719 2.600 2.600 2.650 2.500 3.000 929,800 2.7192 -10.34%
2015-07-03 0 0.290 0.290 0.300 0.280 0.335 5,962,000 1,781,180 0.2988 2.900 2.900 3.000 2.800 3.350 596,200 2.9876 -12.12%
2015-07-02 0 0.330 0.330 0.335 0.325 0.340 1,576,000 523,640 0.3323 3.300 3.300 3.350 3.250 3.400 157,600 3.3226 1.54%
2015-06-30 0 0.325 0.325 0.335 0.315 0.355 4,868,000 1,602,870 0.3293 3.250 3.250 3.350 3.150 3.550 486,800 3.2927 0.00%
2015-06-29 0 0.325 0.325 0.330 0.320 0.365 9,098,000 3,028,360 0.3329 3.250 3.250 3.300 3.200 3.650 909,800 3.3286 -8.45%
2015-06-26 0 0.355 0.355 0.360 0.355 0.385 3,974,000 1,437,740 0.3618 3.550 3.550 3.600 3.550 3.850 397,400 3.6179 -6.58%
2015-06-25 0 0.380 0.375 0.380 0.370 0.400 2,290,000 884,790 0.3864 3.800 3.750 3.800 3.700 4.000 229,000 3.8637 0.00%
2015-06-24 0 0.380 0.375 0.385 0.370 0.390 5,282,000 1,992,200 0.3772 3.800 3.750 3.850 3.700 3.900 528,200 3.7717 -2.56%
2015-06-23 0 0.390 0.385 0.390 0.385 0.420 12,506,000 5,042,110 0.4032 3.900 3.850 3.900 3.850 4.200 1,250,600 4.0318 -2.50%
2015-06-22 0 0.400 0.400 0.405 0.360 0.410 11,474,000 4,462,780 0.3889 4.000 4.000 4.050 3.600 4.100 1,147,400 3.8895 8.11%
2015-06-19 0 0.370 0.360 0.370 0.350 0.375 2,896,000 1,065,220 0.3678 3.700 3.600 3.700 3.500 3.750 289,600 3.6782 4.23%
2015-06-18 0 0.355 0.355 0.360 0.355 0.370 1,162,000 418,810 0.3604 3.550 3.550 3.600 3.550 3.700 116,200 3.6042 0.00%
2015-06-17 0 0.355 0.355 0.360 0.350 0.355 616,000 216,550 0.3515 3.550 3.550 3.600 3.500 3.550 61,600 3.5154 -1.39%
2015-06-16 0 0.360 0.345 0.360 0.340 0.360 2,192,000 763,010 0.3481 3.600 3.450 3.600 3.400 3.600 219,200 3.4809 2.86%
2015-06-15 0 0.350 0.350 0.360 0.345 0.365 1,022,000 362,110 0.3543 3.500 3.500 3.600 3.450 3.650 102,200 3.5432 -2.78%
2015-06-12 0 0.360 0.350 0.360 0.340 0.360 384,000 137,280 0.3575 3.600 3.500 3.600 3.400 3.600 38,400 3.5750 2.86%
2015-06-11 0 0.350 0.345 0.360 0.350 0.375 1,538,000 551,070 0.3583 3.500 3.450 3.600 3.500 3.750 153,800 3.5830 2.94%
2015-06-10 0 0.340 0.340 0.350 0.340 0.360 3,596,000 1,251,230 0.3480 3.400 3.400 3.500 3.400 3.600 359,600 3.4795 -2.86%
2015-06-09 0 0.350 0.345 0.350 0.345 0.355 1,656,000 578,360 0.3493 3.500 3.450 3.500 3.450 3.550 165,600 3.4925 -1.41%
2015-06-08 0 0.355 0.355 0.360 0.345 0.365 4,442,000 1,566,920 0.3528 3.550 3.550 3.600 3.450 3.650 444,200 3.5275 -2.74%
2015-06-05 0 0.365 0.365 0.370 0.360 0.370 1,498,000 546,480 0.3648 3.650 3.650 3.700 3.600 3.700 149,800 3.6481 -1.35%
2015-06-04 0 0.370 0.365 0.370 0.360 0.380 3,174,000 1,160,660 0.3657 3.700 3.650 3.700 3.600 3.800 317,400 3.6568 0.00%
2015-06-03 0 0.370 0.365 0.370 0.365 0.380 4,122,000 1,528,100 0.3707 3.700 3.650 3.700 3.650 3.800 412,200 3.7072 -2.63%
2015-06-02 0 0.380 0.375 0.380 0.370 0.380 1,020,000 382,910 0.3754 3.800 3.750 3.800 3.700 3.800 102,000 3.7540 2.70%
2015-06-01 0 0.370 0.370 0.375 0.365 0.385 3,816,000 1,429,740 0.3747 3.700 3.700 3.750 3.650 3.850 381,600 3.7467 0.00%
2015-05-29 0 0.370 0.370 0.375 0.365 0.385 4,496,000 1,682,380 0.3742 3.700 3.700 3.750 3.650 3.850 449,600 3.7419 1.37%
2015-05-28 0 0.365 0.365 0.370 0.355 0.385 10,022,000 3,738,310 0.3730 3.650 3.650 3.700 3.550 3.850 1,002,200 3.7301 1.39%
2015-05-27 0 0.360 0.360 0.370 0.345 0.395 17,122,000 6,299,450 0.3679 3.600 3.600 3.700 3.450 3.950 1,712,200 3.6792 1.41%
2015-05-26 0 0.355 0.350 0.355 0.335 0.370 12,020,000 4,243,430 0.3530 3.550 3.500 3.550 3.350 3.700 1,202,000 3.5303 5.97%
2015-05-22 0 0.335 0.330 0.335 0.335 0.340 1,178,000 398,550 0.3383 3.350 3.300 3.350 3.350 3.400 117,800 3.3833 0.00%
2015-05-21 0 0.335 0.335 0.340 0.330 0.345 3,280,000 1,106,650 0.3374 3.350 3.350 3.400 3.300 3.450 328,000 3.3739 0.00%
2015-05-20 0 0.335 0.335 0.340 0.335 0.345 1,676,000 564,890 0.3370 3.350 3.350 3.400 3.350 3.450 167,600 3.3705 -1.47%
2015-05-19 0 0.340 0.335 0.340 0.330 0.345 6,692,000 2,236,750 0.3342 3.400 3.350 3.400 3.300 3.450 669,200 3.3424 -1.45%
2015-05-18 0 0.345 0.340 0.345 0.340 0.355 1,418,000 489,460 0.3452 3.450 3.400 3.450 3.400 3.550 141,800 3.4518 -1.43%
2015-05-15 0 0.350 0.345 0.350 0.345 0.355 1,278,000 444,330 0.3477 3.500 3.450 3.500 3.450 3.550 127,800 3.4768 0.00%
2015-05-14 0 0.350 0.345 0.350 0.340 0.365 4,162,000 1,457,000 0.3501 3.500 3.450 3.500 3.400 3.650 416,200 3.5007 -1.41%
2015-05-13 0 0.355 0.355 0.360 0.350 0.365 766,000 274,530 0.3584 3.550 3.550 3.600 3.500 3.650 76,600 3.5839 -1.39%
2015-05-12 0 0.360 0.345 0.360 0.350 0.360 280,000 98,470 0.3517 3.600 3.450 3.600 3.500 3.600 28,000 3.5168 0.00%
2015-05-11 0 0.360 0.355 0.360 0.355 0.375 1,672,000 605,480 0.3621 3.600 3.550 3.600 3.550 3.750 167,200 3.6213 0.00%
2015-05-08 0 0.360 0.350 0.360 0.340 0.390 2,382,000 860,530 0.3613 3.600 3.500 3.600 3.400 3.900 238,200 3.6126 5.88%
2015-05-07 0 0.340 0.330 0.340 0.335 0.360 998,000 340,720 0.3414 3.400 3.300 3.400 3.350 3.600 99,800 3.4140 -2.86%
2015-05-06 0 0.350 0.350 0.360 0.350 0.370 2,632,000 942,390 0.3581 3.500 3.500 3.600 3.500 3.700 263,200 3.5805 -4.11%
2015-05-05 0 0.365 0.355 0.365 0.355 0.390 1,718,000 628,040 0.3656 3.650 3.550 3.650 3.550 3.900 171,800 3.6556 -1.35%
2015-05-04 0 0.370 0.400 0.405 0.360 0.400 5,150,000 1,894,700 0.3679 3.700 4.000 4.050 3.600 4.000 515,000 3.6790 1.37%
2015-04-30 0 0.365 0.355 0.365 0.350 0.370 1,382,000 494,070 0.3575 3.650 3.550 3.650 3.500 3.700 138,200 3.5750 0.00%
2015-04-29 0 0.365 0.355 0.370 0.355 0.380 2,412,000 875,990 0.3632 3.650 3.550 3.700 3.550 3.800 241,200 3.6318 -1.35%
2015-04-28 0 0.370 0.365 0.370 0.360 0.380 2,774,000 1,022,690 0.3687 3.700 3.650 3.700 3.600 3.800 277,400 3.6867 0.00%
2015-04-27 0 0.370 0.355 0.370 0.350 0.370 2,552,000 926,660 0.3631 3.700 3.550 3.700 3.500 3.700 255,200 3.6311 2.78%
2015-04-24 0 0.360 0.360 0.370 0.345 0.395 11,136,000 4,037,240 0.3625 3.600 3.600 3.700 3.450 3.950 1,113,600 3.6254 -1.37%
2015-04-23 0 0.365 0.350 0.365 0.325 0.370 15,876,000 5,563,140 0.3504 3.650 3.500 3.650 3.250 3.700 1,587,600 3.5041 8.96%
2015-04-22 0 0.335 0.330 0.335 0.305 0.340 9,876,000 3,229,930 0.3270 3.350 3.300 3.350 3.050 3.400 987,600 3.2705 4.69%
2015-04-21 0 0.320 0.320 0.325 0.305 0.325 5,784,000 1,835,320 0.3173 3.200 3.200 3.250 3.050 3.250 578,400 3.1731 4.92%
2015-04-20 0 0.305 0.300 0.315 0.300 0.320 1,604,000 492,240 0.3069 3.050 3.000 3.150 3.000 3.200 160,400 3.0688 -6.15%
2015-04-17 0 0.325 0.325 0.330 0.315 0.335 9,182,000 2,983,610 0.3249 3.250 3.250 3.300 3.150 3.350 918,200 3.2494 1.56%
2015-04-16 0 0.320 0.315 0.320 0.300 0.325 5,040,000 1,617,350 0.3209 3.200 3.150 3.200 3.000 3.250 504,000 3.2090 0.00%
2015-04-15 0 0.320 0.315 0.320 0.310 0.330 1,956,000 626,440 0.3203 3.200 3.150 3.200 3.100 3.300 195,600 3.2027 4.92%
2015-04-14 0 0.305 0.305 0.320 0.305 0.340 5,146,000 1,634,970 0.3177 3.050 3.050 3.200 3.050 3.400 514,600 3.1772 -7.58%
2015-04-13 0 0.330 0.330 0.335 0.310 0.340 7,792,000 2,560,480 0.3286 3.300 3.300 3.350 3.100 3.400 779,200 3.2860 8.20%
2015-04-10 0 0.305 0.305 0.310 0.285 0.310 11,406,000 3,428,360 0.3006 3.050 3.050 3.100 2.850 3.100 1,140,600 3.0058 7.02%
2015-04-09 0 0.285 0.280 0.290 0.275 0.295 6,890,000 1,957,110 0.2841 2.850 2.800 2.900 2.750 2.950 689,000 2.8405 1.79%
2015-04-08 0 0.280 0.280 0.285 0.265 0.290 4,902,000 1,355,990 0.2766 2.800 2.800 2.850 2.650 2.900 490,200 2.7662 5.66%
2015-04-02 0 0.265 0.260 0.265 0.250 0.265 6,654,000 1,722,810 0.2589 2.650 2.600 2.650 2.500 2.650 665,400 2.5891 0.00%
2015-04-01 0 0.265 0.265 0.270 0.260 0.270 930,000 244,340 0.2627 2.650 2.650 2.700 2.600 2.700 93,000 2.6273 -1.85%
2015-03-31 0 0.270 0.260 0.270 0.260 0.270 1,742,000 457,740 0.2628 2.700 2.600 2.700 2.600 2.700 174,200 2.6277 3.85%
2015-03-30 0 0.260 0.260 0.265 0.260 0.275 3,724,000 1,002,560 0.2692 2.600 2.600 2.650 2.600 2.750 372,400 2.6922 -3.70%
2015-03-27 0 0.270 0.270 0.275 0.265 0.275 2,420,000 648,280 0.2679 2.700 2.700 2.750 2.650 2.750 242,000 2.6788 0.00%
2015-03-26 0 0.270 0.265 0.270 0.265 0.280 1,474,000 393,880 0.2672 2.700 2.650 2.700 2.650 2.800 147,400 2.6722 -1.82%
2015-03-25 0 0.275 0.275 0.285 0.265 0.280 2,458,000 675,810 0.2749 2.750 2.750 2.850 2.650 2.800 245,800 2.7494 1.85%
2015-03-24 0 0.270 0.270 0.275 0.265 0.275 1,044,000 285,930 0.2739 2.700 2.700 2.750 2.650 2.750 104,400 2.7388 -1.82%
2015-03-23 0 0.275 0.265 0.275 0.265 0.280 178,000 47,310 0.2658 2.750 2.650 2.750 2.650 2.800 17,800 2.6579 0.00%
2015-03-20 0 0.275 0.275 0.280 0.270 0.275 364,000 98,710 0.2712 2.750 2.750 2.800 2.700 2.750 36,400 2.7118 1.85%
2015-03-19 0 0.270 0.270 0.275 0.265 0.275 1,030,000 276,720 0.2687 2.700 2.700 2.750 2.650 2.750 103,000 2.6866 0.00%
2015-03-18 0 0.270 0.265 0.270 0.265 0.270 180,000 48,420 0.2690 2.700 2.650 2.700 2.650 2.700 18,000 2.6900 0.00%
2015-03-17 0 0.270 0.270 0.275 0.265 0.280 1,258,000 344,180 0.2736 2.700 2.700 2.750 2.650 2.800 125,800 2.7359 -1.82%
2015-03-16 0 0.275 0.270 0.275 0.260 0.280 950,000 257,340 0.2709 2.750 2.700 2.750 2.600 2.800 95,000 2.7088 0.00%
2015-03-13 0 0.275 0.275 0.280 0.275 0.280 232,000 63,810 0.2750 2.750 2.750 2.800 2.750 2.800 23,200 2.7504 0.00%
2015-03-12 0 0.275 0.275 0.280 0.270 0.275 264,000 72,200 0.2735 2.750 2.750 2.800 2.700 2.750 26,400 2.7348 -1.79%
2015-03-11 0 0.280 0.270 0.280 0.270 0.280 992,000 271,590 0.2738 2.800 2.700 2.800 2.700 2.800 99,200 2.7378 -1.75%
2015-03-10 0 0.285 0.270 0.285 0.270 0.285 2,518,000 685,270 0.2721 2.850 2.700 2.850 2.700 2.850 251,800 2.7215 1.79%
2015-03-09 0 0.280 0.275 0.280 0.265 0.280 2,884,000 782,450 0.2713 2.800 2.750 2.800 2.650 2.800 288,400 2.7131 0.00%
2015-03-06 0 0.280 0.280 0.285 0.280 0.295 1,218,000 342,050 0.2808 2.800 2.800 2.850 2.800 2.950 121,800 2.8083 -3.45%
2015-03-05 0 0.290 0.275 0.295 0.270 0.290 1,956,000 535,240 0.2736 2.900 2.750 2.950 2.700 2.900 195,600 2.7364 3.57%
2015-03-04 0 0.280 0.280 0.285 0.275 0.300 1,934,000 537,070 0.2777 2.800 2.800 2.850 2.750 3.000 193,400 2.7770 0.00%
2015-03-03 0 0.280 0.280 0.285 0.280 0.290 696,000 199,770 0.2870 2.800 2.800 2.850 2.800 2.900 69,600 2.8703 0.00%
2015-03-02 0 0.280 0.280 0.285 0.270 0.320 2,468,000 719,360 0.2915 2.800 2.800 2.850 2.700 3.200 246,800 2.9147 1.82%
2015-02-27 0 0.275 0.275 0.280 0.260 0.275 1,968,000 534,920 0.2718 2.750 2.750 2.800 2.600 2.750 196,800 2.7181 3.77%
2015-02-26 0 0.265 0.260 0.275 0.260 0.275 1,528,000 409,300 0.2679 2.650 2.600 2.750 2.600 2.750 152,800 2.6787 -3.64%
2015-02-25 0 0.275 0.275 0.280 0.270 0.280 386,000 105,190 0.2725 2.750 2.750 2.800 2.700 2.800 38,600 2.7251 0.00%
2015-02-24 0 0.275 0.275 0.280 0.275 0.290 366,000 102,660 0.2805 2.750 2.750 2.800 2.750 2.900 36,600 2.8049 -5.17%
2015-02-23 0 0.290 0.280 0.290 0.260 0.300 6,094,000 1,713,090 0.2811 2.900 2.800 2.900 2.600 3.000 609,400 2.8111 11.54%
2015-02-18 0 0.260 0.260 0.265 0.260 0.265 364,000 95,390 0.2621 2.600 2.600 2.650 2.600 2.650 36,400 2.6206 0.00%
2015-02-17 0 0.260 0.260 0.265 0.260 0.290 3,732,000 978,160 0.2621 2.600 2.600 2.650 2.600 2.900 373,200 2.6210 0.00%
2015-02-16 0 0.260 0.255 0.260 0.255 0.270 3,620,000 937,830 0.2591 2.600 2.550 2.600 2.550 2.700 362,000 2.5907 -3.70%
2015-02-13 0 0.270 0.270 0.275 0.260 0.270 1,828,000 490,510 0.2683 2.700 2.700 2.750 2.600 2.700 182,800 2.6833 0.00%
2015-02-12 0 0.270 0.260 0.270 0.260 0.270 128,000 33,740 0.2636 2.700 2.600 2.700 2.600 2.700 12,800 2.6359 0.00%
2015-02-11 0 0.270 0.265 0.275 0.265 0.280 792,000 213,240 0.2692 2.700 2.650 2.750 2.650 2.800 79,200 2.6924 -1.82%
2015-02-10 0 0.275 0.270 0.280 0.260 0.275 754,000 205,140 0.2721 2.750 2.700 2.800 2.600 2.750 75,400 2.7207 0.00%
2015-02-09 0 0.275 0.265 0.275 0.260 0.275 96,000 25,340 0.2640 2.750 2.650 2.750 2.600 2.750 9,600 2.6396 0.00%
2015-02-06 0 0.275 0.265 0.275 0.265 0.275 1,188,000 320,740 0.2700 2.750 2.650 2.750 2.650 2.750 118,800 2.6998 1.85%
2015-02-05 0 0.270 0.270 0.275 0.270 0.275 712,000 194,770 0.2736 2.700 2.700 2.750 2.700 2.750 71,200 2.7355 0.00%
2015-02-04 0 0.270 0.270 0.275 0.270 0.275 362,000 99,270 0.2742 2.700 2.700 2.750 2.700 2.750 36,200 2.7423 -3.57%
2015-02-03 0 0.280 0.270 0.280 0.270 0.280 882,000 240,970 0.2732 2.800 2.700 2.800 2.700 2.800 88,200 2.7321 1.82%
2015-02-02 0 0.275 0.275 0.280 0.275 0.285 2,260,000 627,100 0.2775 2.750 2.750 2.800 2.750 2.850 226,000 2.7748 0.00%
2015-01-30 0 0.275 0.275 0.280 0.270 0.285 1,778,000 501,130 0.2819 2.750 2.750 2.800 2.700 2.850 177,800 2.8185 1.85%
2015-01-29 0 0.270 0.270 0.275 0.270 0.270 324,000 87,480 0.2700 2.700 2.700 2.750 2.700 2.700 32,400 2.7000 0.00%
2015-01-28 0 0.270 0.270 0.280 0.270 0.280 226,000 62,600 0.2770 2.700 2.700 2.800 2.700 2.800 22,600 2.7699 -1.82%
2015-01-27 0 0.275 0.270 0.275 0.270 0.275 1,842,000 505,810 0.2746 2.750 2.700 2.750 2.700 2.750 184,200 2.7460 1.85%
2015-01-26 0 0.270 0.270 0.275 0.270 0.275 498,000 134,470 0.2700 2.700 2.700 2.750 2.700 2.750 49,800 2.7002 0.00%
2015-01-23 0 0.270 0.270 0.275 0.270 0.275 812,000 222,590 0.2741 2.700 2.700 2.750 2.700 2.750 81,200 2.7413 0.00%
2015-01-22 0 0.270 0.270 0.275 0.270 0.275 270,000 73,210 0.2711 2.700 2.700 2.750 2.700 2.750 27,000 2.7115 0.00%
2015-01-21 0 0.270 0.270 0.280 0.265 0.275 478,000 130,560 0.2731 2.700 2.700 2.800 2.650 2.750 47,800 2.7314 -1.82%
2015-01-20 0 0.275 0.265 0.280 0.260 0.280 1,880,000 507,540 0.2700 2.750 2.650 2.800 2.600 2.800 188,000 2.6997 1.85%
2015-01-19 0 0.270 0.265 0.270 0.250 0.270 838,000 224,570 0.2680 2.700 2.650 2.700 2.500 2.700 83,800 2.6798 -3.57%
2015-01-16 0 0.280 0.275 0.280 0.275 0.285 386,000 106,940 0.2770 2.800 2.750 2.800 2.750 2.850 38,600 2.7705 -1.75%
2015-01-15 0 0.285 0.275 0.285 0.270 0.290 2,674,000 742,880 0.2778 2.850 2.750 2.850 2.700 2.900 267,400 2.7782 0.00%
2015-01-14 0 0.285 0.280 0.285 0.280 0.290 394,000 111,330 0.2826 2.850 2.800 2.850 2.800 2.900 39,400 2.8256 0.00%
2015-01-13 0 0.285 0.280 0.285 0.280 0.290 1,456,000 414,110 0.2844 2.850 2.800 2.850 2.800 2.900 145,600 2.8442 -1.72%
2015-01-12 0 0.290 0.285 0.290 0.275 0.290 1,692,000 481,170 0.2844 2.900 2.850 2.900 2.750 2.900 169,200 2.8438 0.00%
2015-01-09 0 0.290 0.285 0.290 0.285 0.290 1,326,000 377,930 0.2850 2.900 2.850 2.900 2.850 2.900 132,600 2.8502 1.75%
2015-01-08 0 0.285 0.285 0.290 0.285 0.290 856,000 245,110 0.2863 2.850 2.850 2.900 2.850 2.900 85,600 2.8634 -1.72%
2015-01-07 0 0.290 0.285 0.290 0.285 0.290 1,346,000 385,590 0.2865 2.900 2.850 2.900 2.850 2.900 134,600 2.8647 0.00%
2015-01-06 0 0.290 0.285 0.290 0.280 0.295 892,000 255,720 0.2867 2.900 2.850 2.900 2.800 2.950 89,200 2.8668 0.00%
2015-01-05 0 0.290 0.290 0.295 0.285 0.295 1,798,000 521,940 0.2903 2.900 2.900 2.950 2.850 2.950 179,800 2.9029 0.00%
2015-01-02 0 0.290 0.290 0.295 0.280 0.295 1,898,000 550,220 0.2899 2.900 2.900 2.950 2.800 2.950 189,800 2.8989 0.00%
2014-12-31 0 0.290 0.285 0.290 0.285 0.290 244,000 69,750 0.2859 2.900 2.850 2.900 2.850 2.900 24,400 2.8586 0.00%
2014-12-30 0 0.290 0.285 0.290 0.285 0.290 1,146,000 329,210 0.2873 2.900 2.850 2.900 2.850 2.900 114,600 2.8727 0.00%
2014-12-29 0 0.290 0.290 0.295 0.285 0.295 2,682,000 784,530 0.2925 2.900 2.900 2.950 2.850 2.950 268,200 2.9252 0.00%
2014-12-24 0 0.290 0.285 0.290 0.280 0.295 524,000 150,310 0.2869 2.900 2.850 2.900 2.800 2.950 52,400 2.8685 1.75%
2014-12-23 0 0.285 0.285 0.290 0.285 0.290 80,000 22,930 0.2866 2.850 2.850 2.900 2.850 2.900 8,000 2.8663 -1.72%
2014-12-22 0 0.290 0.285 0.290 0.280 0.295 1,776,000 508,950 0.2866 2.900 2.850 2.900 2.800 2.950 177,600 2.8657 0.00%
2014-12-19 0 0.290 0.290 0.295 0.275 0.300 1,474,000 416,970 0.2829 2.900 2.900 2.950 2.750 3.000 147,400 2.8288 0.00%
2014-12-18 0 0.290 0.280 0.290 0.270 0.295 2,778,000 764,320 0.2751 2.900 2.800 2.900 2.700 2.950 277,800 2.7513 0.00%
2014-12-17 0 0.290 0.285 0.290 0.280 0.290 602,000 173,930 0.2889 2.900 2.850 2.900 2.800 2.900 60,200 2.8892 1.75%
2014-12-16 0 0.285 0.280 0.295 0.270 0.300 4,166,000 1,190,710 0.2858 2.850 2.800 2.950 2.700 3.000 416,600 2.8582 -5.00%
2014-12-15 0 0.300 0.295 0.300 0.295 0.305 470,000 140,050 0.2980 3.000 2.950 3.000 2.950 3.050 47,000 2.9798 -1.64%
2014-12-12 0 0.305 0.305 0.310 0.295 0.310 128,000 38,750 0.3027 3.050 3.050 3.100 2.950 3.100 12,800 3.0273 1.67%
2014-12-11 0 0.300 0.300 0.305 0.300 0.305 602,000 181,620 0.3017 3.000 3.000 3.050 3.000 3.050 60,200 3.0169 -1.64%
2014-12-10 0 0.305 0.300 0.305 0.295 0.305 1,670,000 500,050 0.2994 3.050 3.000 3.050 2.950 3.050 167,000 2.9943 1.67%
2014-12-09 0 0.300 0.295 0.305 0.290 0.335 4,032,000 1,219,240 0.3024 3.000 2.950 3.050 2.900 3.350 403,200 3.0239 0.00%
2014-12-08 0 0.300 0.295 0.300 0.290 0.325 4,906,000 1,495,620 0.3049 3.000 2.950 3.000 2.900 3.250 490,600 3.0486 -3.23%
2014-12-05 0 0.310 0.310 0.320 0.305 0.320 1,706,000 533,890 0.3129 3.100 3.100 3.200 3.050 3.200 170,600 3.1295 0.00%
2014-12-04 0 0.310 0.310 0.320 0.300 0.325 2,346,000 748,240 0.3189 3.100 3.100 3.200 3.000 3.250 234,600 3.1894 -4.62%
2014-12-03 0 0.325 0.325 0.330 0.320 0.330 482,000 156,540 0.3248 3.250 3.250 3.300 3.200 3.300 48,200 3.2477 -1.52%
2014-12-02 0 0.330 0.330 0.335 0.325 0.335 1,170,000 386,080 0.3300 3.300 3.300 3.350 3.250 3.350 117,000 3.2998 3.13%
2014-12-01 0 0.320 0.320 0.330 0.320 0.335 818,000 266,150 0.3254 3.200 3.200 3.300 3.200 3.350 81,800 3.2537 -1.54%
2014-11-28 0 0.325 0.325 0.330 0.325 0.340 846,000 278,160 0.3288 3.250 3.250 3.300 3.250 3.400 84,600 3.2879 0.00%
2014-11-27 0 0.325 0.325 0.330 0.325 0.330 2,078,000 680,270 0.3274 3.250 3.250 3.300 3.250 3.300 207,800 3.2737 -2.99%
2014-11-26 0 0.335 0.330 0.335 0.330 0.340 1,160,000 384,200 0.3312 3.350 3.300 3.350 3.300 3.400 116,000 3.3121 -1.47%
2014-11-25 0 0.340 0.330 0.340 0.330 0.340 1,198,000 397,840 0.3321 3.400 3.300 3.400 3.300 3.400 119,800 3.3209 3.03%
2014-11-24 0 0.330 0.330 0.335 0.330 0.340 1,016,000 338,050 0.3327 3.300 3.300 3.350 3.300 3.400 101,600 3.3273 -1.49%
2014-11-21 0 0.335 0.325 0.335 0.325 0.335 1,292,000 426,620 0.3302 3.350 3.250 3.350 3.250 3.350 129,200 3.3020 -1.47%
2014-11-20 0 0.340 0.330 0.340 0.325 0.340 516,000 171,540 0.3324 3.400 3.300 3.400 3.250 3.400 51,600 3.3244 3.03%
2014-11-19 0 0.330 0.330 0.335 0.325 0.335 1,826,000 602,700 0.3301 3.300 3.300 3.350 3.250 3.350 182,600 3.3007 -1.49%
2014-11-18 0 0.335 0.330 0.335 0.330 0.340 1,812,000 602,000 0.3322 3.350 3.300 3.350 3.300 3.400 181,200 3.3223 -1.47%
2014-11-17 0 0.340 0.335 0.340 0.330 0.345 1,680,000 568,640 0.3385 3.400 3.350 3.400 3.300 3.450 168,000 3.3848 0.00%
2014-11-14 0 0.340 0.335 0.340 0.330 0.350 3,782,000 1,273,900 0.3368 3.400 3.350 3.400 3.300 3.500 378,200 3.3683 0.00%
2014-11-13 0 0.340 0.335 0.345 0.335 0.345 802,000 274,990 0.3429 3.400 3.350 3.450 3.350 3.450 80,200 3.4288 -1.45%
2014-11-12 0 0.345 0.335 0.345 0.335 0.345 1,938,000 653,800 0.3374 3.450 3.350 3.450 3.350 3.450 193,800 3.3736 1.47%
2014-11-11 0 0.340 0.335 0.340 0.335 0.350 3,426,000 1,170,330 0.3416 3.400 3.350 3.400 3.350 3.500 342,600 3.4160 -1.45%
2014-11-10 0 0.345 0.335 0.345 0.330 0.345 18,110,000 6,077,960 0.3356 3.450 3.350 3.450 3.300 3.450 1,811,000 3.3561 4.55%
2014-11-07 0 0.330 0.325 0.330 0.325 0.335 2,492,000 823,560 0.3305 3.300 3.250 3.300 3.250 3.350 249,200 3.3048 0.00%
2014-11-06 0 0.330 0.325 0.330 0.325 0.335 1,876,000 619,130 0.3300 3.300 3.250 3.300 3.250 3.350 187,600 3.3003 0.00%
2014-11-05 0 0.330 0.325 0.330 0.325 0.340 928,000 306,780 0.3306 3.300 3.250 3.300 3.250 3.400 92,800 3.3058 0.00%
2014-11-04 0 0.330 0.330 0.335 0.325 0.340 3,646,000 1,221,930 0.3351 3.300 3.300 3.350 3.250 3.400 364,600 3.3514 0.00%
2014-11-03 0 0.330 0.330 0.335 0.325 0.330 350,000 115,240 0.3293 3.300 3.300 3.350 3.250 3.300 35,000 3.2926 0.00%
2014-10-31 0 0.330 0.325 0.330 0.330 0.335 350,000 116,250 0.3321 3.300 3.250 3.300 3.300 3.350 35,000 3.3214 0.00%
2014-10-30 0 0.330 0.325 0.335 0.325 0.340 3,504,000 1,167,420 0.3332 3.300 3.250 3.350 3.250 3.400 350,400 3.3317 0.00%
2014-10-29 0 0.330 0.325 0.330 0.325 0.335 381,000 125,405 0.3291 3.300 3.250 3.300 3.250 3.350 38,100 3.2915 0.00%
2014-10-28 0 0.330 0.330 0.335 0.325 0.335 1,040,000 338,870 0.3258 3.300 3.300 3.350 3.250 3.350 104,000 3.2584 1.54%
2014-10-27 0 0.325 0.325 0.335 0.320 0.330 2,138,000 697,460 0.3262 3.250 3.250 3.350 3.200 3.300 213,800 3.2622 -2.99%
2014-10-24 0 0.335 0.330 0.335 0.320 0.335 4,088,000 1,337,670 0.3272 3.350 3.300 3.350 3.200 3.350 408,800 3.2722 0.00%
2014-10-23 0 0.335 0.330 0.335 0.330 0.335 1,258,000 415,170 0.3300 3.350 3.300 3.350 3.300 3.350 125,800 3.3002 0.00%
2014-10-22 0 0.335 0.330 0.335 0.330 0.350 2,556,000 858,090 0.3357 3.350 3.300 3.350 3.300 3.500 255,600 3.3572 0.00%
2014-10-21 0 0.335 0.330 0.335 0.325 0.335 2,338,000 773,000 0.3306 3.350 3.300 3.350 3.250 3.350 233,800 3.3062 -1.47%
2014-10-20 0 0.340 0.335 0.340 0.330 0.340 1,660,000 561,580 0.3383 3.400 3.350 3.400 3.300 3.400 166,000 3.3830 0.00%
2014-10-17 0 0.340 0.330 0.340 0.330 0.345 486,000 163,850 0.3371 3.400 3.300 3.400 3.300 3.450 48,600 3.3714 0.00%
2014-10-16 0 0.340 0.335 0.340 0.330 0.345 1,340,000 451,420 0.3369 3.400 3.350 3.400 3.300 3.450 134,000 3.3688 1.49%
2014-10-15 0 0.335 0.330 0.335 0.325 0.340 836,000 276,840 0.3311 3.350 3.300 3.350 3.250 3.400 83,600 3.3115 -2.90%
2014-10-14 0 0.345 0.335 0.345 0.325 0.345 1,168,000 396,480 0.3395 3.450 3.350 3.450 3.250 3.450 116,800 3.3945 1.47%
2014-10-13 0 0.340 0.330 0.340 0.315 0.345 752,000 249,240 0.3314 3.400 3.300 3.400 3.150 3.450 75,200 3.3144 1.49%
2014-10-10 0 0.335 0.330 0.335 0.330 0.335 668,000 221,750 0.3320 3.350 3.300 3.350 3.300 3.350 66,800 3.3196 0.00%
2014-10-09 0 0.335 0.335 0.340 0.330 0.340 1,736,000 581,290 0.3348 3.350 3.350 3.400 3.300 3.400 173,600 3.3484 0.00%
2014-10-08 0 0.335 0.330 0.335 0.335 0.340 1,300,000 438,800 0.3375 3.350 3.300 3.350 3.350 3.400 130,000 3.3754 0.00%
2014-10-07 0 0.335 0.335 0.340 0.335 0.345 1,198,000 405,260 0.3383 3.350 3.350 3.400 3.350 3.450 119,800 3.3828 0.00%
2014-10-06 0 0.335 0.335 0.340 0.325 0.345 1,572,000 521,020 0.3314 3.350 3.350 3.400 3.250 3.450 157,200 3.3144 0.00%
2014-10-03 0 0.335 0.330 0.340 0.330 0.340 1,134,000 379,340 0.3345 3.350 3.300 3.400 3.300 3.400 113,400 3.3451 -1.47%
2014-09-30 0 0.340 0.340 0.345 0.330 0.340 1,602,000 543,540 0.3393 3.400 3.400 3.450 3.300 3.400 160,200 3.3929 -1.45%
2014-09-29 0 0.345 0.340 0.345 0.335 0.355 2,010,000 686,390 0.3415 3.450 3.400 3.450 3.350 3.550 201,000 3.4149 0.00%
2014-09-26 0 0.345 0.345 0.350 0.345 0.355 762,000 267,930 0.3516 3.450 3.450 3.500 3.450 3.550 76,200 3.5161 0.00%
2014-09-25 0 0.345 0.340 0.345 0.340 0.355 900,000 313,710 0.3486 3.450 3.400 3.450 3.400 3.550 90,000 3.4857 0.00%
2014-09-24 0 0.345 0.345 0.350 0.335 0.360 3,224,000 1,114,690 0.3457 3.450 3.450 3.500 3.350 3.600 322,400 3.4575 -1.43%
2014-09-23 0 0.350 0.350 0.355 0.335 0.355 3,766,000 1,311,490 0.3482 3.500 3.500 3.550 3.350 3.550 376,600 3.4824 0.00%
2014-09-22 0 0.350 0.340 0.350 0.335 0.350 1,154,000 392,430 0.3401 3.500 3.400 3.500 3.350 3.500 115,400 3.4006 4.48%
2014-09-19 0 0.335 0.330 0.335 0.330 0.365 5,530,000 1,873,630 0.3388 3.350 3.300 3.350 3.300 3.650 553,000 3.3881 -1.47%
2014-09-18 0 0.340 0.340 0.345 0.335 0.350 1,084,000 370,180 0.3415 3.400 3.400 3.450 3.350 3.500 108,400 3.4149 0.00%
2014-09-17 0 0.340 0.340 0.350 0.340 0.350 968,000 334,100 0.3451 3.400 3.400 3.500 3.400 3.500 96,800 3.4514 -1.45%
2014-09-16 0 0.345 0.340 0.345 0.340 0.345 320,000 110,380 0.3449 3.450 3.400 3.450 3.400 3.450 32,000 3.4494 0.00%
2014-09-15 0 0.345 0.340 0.350 0.330 0.350 364,000 123,610 0.3396 3.450 3.400 3.500 3.300 3.500 36,400 3.3959 0.00%
2014-09-12 0 0.345 0.340 0.345 0.330 0.355 3,228,000 1,079,630 0.3345 3.450 3.400 3.450 3.300 3.550 322,800 3.3446 0.00%
2014-09-11 0 0.345 0.345 0.350 0.340 0.355 1,374,160 477,651 0.3476 3.450 3.450 3.500 3.400 3.550 137,416 3.4759 1.47%
2014-09-10 0 0.340 0.335 0.340 0.335 0.345 1,468,000 502,750 0.3425 3.400 3.350 3.400 3.350 3.450 146,800 3.4247 -1.45%
2014-09-08 0 0.345 0.345 0.350 0.345 0.355 586,000 204,910 0.3497 3.450 3.450 3.500 3.450 3.550 58,600 3.4968 -1.43%
2014-09-05 0 0.350 0.345 0.350 0.320 0.360 1,848,000 646,450 0.3498 3.500 3.450 3.500 3.200 3.600 184,800 3.4981 2.94%
2014-09-04 0 0.340 0.340 0.345 0.330 0.345 900,000 307,180 0.3413 3.400 3.400 3.450 3.300 3.450 90,000 3.4131 3.03%
2014-09-03 0 0.330 0.330 0.335 0.330 0.335 1,500,000 498,100 0.3321 3.300 3.300 3.350 3.300 3.350 150,000 3.3207 3.13%
2014-09-02 0 0.320 0.320 0.330 0.315 0.330 1,778,000 574,300 0.3230 3.200 3.200 3.300 3.150 3.300 177,800 3.2300 0.00%
2014-09-01 0 0.320 0.320 0.330 0.315 0.335 3,908,000 1,265,930 0.3239 3.200 3.200 3.300 3.150 3.350 390,800 3.2393 1.59%
2014-08-29 0 0.315 0.320 0.335 0.305 0.355 4,624,000 1,505,280 0.3255 3.150 3.200 3.350 3.050 3.550 462,400 3.2554 -4.55%
2014-08-28 0 0.330 0.330 0.340 0.330 0.355 1,936,000 666,350 0.3442 3.300 3.300 3.400 3.300 3.550 193,600 3.4419 -2.94%
2014-08-27 0 0.340 0.340 0.345 0.335 0.350 2,402,000 828,480 0.3449 3.400 3.400 3.450 3.350 3.500 240,200 3.4491 -1.45%
2014-08-26 0 0.345 0.345 0.350 0.345 0.355 1,700,000 601,170 0.3536 3.450 3.450 3.500 3.450 3.550 170,000 3.5363 -1.43%
2014-08-25 0 0.350 0.345 0.355 0.345 0.355 1,644,000 575,220 0.3499 3.500 3.450 3.550 3.450 3.550 164,400 3.4989 -1.41%
2014-08-22 0 0.355 0.350 0.355 0.345 0.360 1,292,000 451,920 0.3498 3.550 3.500 3.550 3.450 3.600 129,200 3.4978 0.00%
2014-08-21 0 0.355 0.350 0.355 0.350 0.360 3,604,000 1,279,300 0.3550 3.550 3.500 3.550 3.500 3.600 360,400 3.5497 2.90%
2014-08-20 0 0.345 0.345 0.350 0.345 0.355 3,254,000 1,135,680 0.3490 3.450 3.450 3.500 3.450 3.550 325,400 3.4901 -1.43%
2014-08-19 0 0.350 0.345 0.350 0.345 0.360 3,996,000 1,426,410 0.3570 3.500 3.450 3.500 3.450 3.600 399,600 3.5696 -2.78%
2014-08-18 0 0.360 0.345 0.360 0.335 0.365 1,454,000 504,560 0.3470 3.600 3.450 3.600 3.350 3.650 145,400 3.4702 1.41%
2014-08-15 0 0.355 0.345 0.355 0.345 0.355 900,000 314,930 0.3499 3.550 3.450 3.550 3.450 3.550 90,000 3.4992 0.00%
2014-08-14 0 0.355 0.345 0.355 0.345 0.360 410,000 144,080 0.3514 3.550 3.450 3.550 3.450 3.600 41,000 3.5141 1.43%
2014-08-13 0 0.350 0.345 0.350 0.340 0.370 1,614,000 569,530 0.3529 3.500 3.450 3.500 3.400 3.700 161,400 3.5287 2.94%
2014-08-12 0 0.340 0.340 0.350 0.340 0.345 394,000 134,560 0.3415 3.400 3.400 3.500 3.400 3.450 39,400 3.4152 0.00%
2014-08-11 0 0.340 0.340 0.350 0.335 0.345 1,314,000 447,120 0.3403 3.400 3.400 3.500 3.350 3.450 131,400 3.4027 0.00%
2014-08-08 0 0.340 0.340 0.350 0.340 0.345 726,000 249,950 0.3443 3.400 3.400 3.500 3.400 3.450 72,600 3.4428 0.00%
2014-08-07 0 0.340 0.340 0.345 0.340 0.350 1,094,000 374,180 0.3420 3.400 3.400 3.450 3.400 3.500 109,400 3.4203 -4.23%
2014-08-06 0 0.355 0.345 0.355 0.340 0.360 3,072,000 1,070,390 0.3484 3.550 3.450 3.550 3.400 3.600 307,200 3.4843 0.00%
2014-08-05 0 0.355 0.350 0.355 0.350 0.355 2,444,000 857,010 0.3507 3.550 3.500 3.550 3.500 3.550 244,400 3.5066 1.43%
2014-08-04 0 0.350 0.345 0.350 0.340 0.380 3,634,000 1,275,350 0.3509 3.500 3.450 3.500 3.400 3.800 363,400 3.5095 2.94%
2014-08-01 0 0.340 0.340 0.345 0.340 0.345 1,654,000 563,080 0.3404 3.400 3.400 3.450 3.400 3.450 165,400 3.4044 1.49%
2014-07-31 0 0.335 0.335 0.340 0.335 0.345 1,190,000 405,210 0.3405 3.350 3.350 3.400 3.350 3.450 119,000 3.4051 -1.47%
2014-07-30 0 0.340 0.330 0.350 0.340 0.355 1,712,000 585,450 0.3420 3.400 3.300 3.500 3.400 3.550 171,200 3.4197 -1.45%
2014-07-29 0 0.345 0.345 0.350 0.345 0.350 8,358,000 2,913,160 0.3485 3.450 3.450 3.500 3.450 3.500 835,800 3.4855 1.47%
2014-07-28 0 0.340 0.340 0.345 0.330 0.350 2,808,000 954,630 0.3400 3.400 3.400 3.450 3.300 3.500 280,800 3.3997 1.49%
2014-07-25 0 0.335 0.335 0.340 0.330 0.335 1,192,000 398,110 0.3340 3.350 3.350 3.400 3.300 3.350 119,200 3.3398 1.52%
2014-07-24 0 0.330 0.330 0.335 0.325 0.340 1,928,000 643,380 0.3337 3.300 3.300 3.350 3.250 3.400 192,800 3.3370 1.54%
2014-07-23 0 0.325 0.325 0.330 0.325 0.330 1,744,000 574,340 0.3293 3.250 3.250 3.300 3.250 3.300 174,400 3.2932 0.00%
2014-07-22 0 0.325 0.325 0.330 0.325 0.330 738,000 241,910 0.3278 3.250 3.250 3.300 3.250 3.300 73,800 3.2779 0.00%
2014-07-21 0 0.325 0.325 0.330 0.325 0.325 464,000 150,800 0.3250 3.250 3.250 3.300 3.250 3.250 46,400 3.2500 1.56%
2014-07-18 0 0.320 0.320 0.330 0.320 0.330 506,000 164,190 0.3245 3.200 3.200 3.300 3.200 3.300 50,600 3.2449 -1.54%
2014-07-17 0 0.325 0.320 0.330 0.320 0.325 810,000 261,960 0.3234 3.250 3.200 3.300 3.200 3.250 81,000 3.2341 0.00%
2014-07-16 0 0.325 0.325 0.330 0.325 0.330 336,000 110,210 0.3280 3.250 3.250 3.300 3.250 3.300 33,600 3.2801 0.00%
2014-07-15 0 0.325 0.325 0.330 0.325 0.330 1,080,000 353,000 0.3269 3.250 3.250 3.300 3.250 3.300 108,000 3.2685 0.00%
2014-07-14 0 0.325 0.325 0.330 0.325 0.330 1,786,000 581,210 0.3254 3.250 3.250 3.300 3.250 3.300 178,600 3.2543 0.00%
2014-07-11 0 0.325 0.325 0.330 0.320 0.325 680,000 220,370 0.3241 3.250 3.250 3.300 3.200 3.250 68,000 3.2407 0.00%
2014-07-10 0 0.325 0.320 0.325 0.320 0.325 388,000 125,770 0.3241 3.250 3.200 3.250 3.200 3.250 38,800 3.2415 0.00%
2014-07-09 0 0.325 0.320 0.330 0.320 0.325 1,108,000 355,570 0.3209 3.250 3.200 3.300 3.200 3.250 110,800 3.2091 0.00%
2014-07-08 0 0.325 0.325 0.330 0.320 0.325 1,672,000 542,900 0.3247 3.250 3.250 3.300 3.200 3.250 167,200 3.2470 -1.52%
2014-07-07 0 0.330 0.325 0.330 0.325 0.330 1,102,000 358,500 0.3253 3.300 3.250 3.300 3.250 3.300 110,200 3.2532 1.54%
2014-07-04 0 0.325 0.320 0.330 0.320 0.325 844,000 272,780 0.3232 3.250 3.200 3.300 3.200 3.250 84,400 3.2320 0.00%
2014-07-03 0 0.325 0.320 0.325 0.320 0.330 2,510,000 812,630 0.3238 3.250 3.200 3.250 3.200 3.300 251,000 3.2376 0.00%
2014-07-02 0 0.325 0.320 0.325 0.315 0.330 1,050,000 343,470 0.3271 3.250 3.200 3.250 3.150 3.300 105,000 3.2711 1.56%
2014-06-30 0 0.320 0.320 0.325 0.315 0.325 1,102,000 353,220 0.3205 3.200 3.200 3.250 3.150 3.250 110,200 3.2053 -3.03%
2014-06-27 0 0.330 0.320 0.330 0.315 0.330 770,004 247,211 0.3211 3.300 3.200 3.300 3.150 3.300 77,000 3.2105 1.54%
2014-06-26 0 0.325 0.320 0.325 0.320 0.325 248,000 79,610 0.3210 3.250 3.200 3.250 3.200 3.250 24,800 3.2101 1.56%
2014-06-25 0 0.320 0.320 0.325 0.315 0.325 130,000 41,380 0.3183 3.200 3.200 3.250 3.150 3.250 13,000 3.1831 0.00%
2014-06-24 0 0.320 0.315 0.320 0.315 0.320 634,000 201,190 0.3173 3.200 3.150 3.200 3.150 3.200 63,400 3.1733 1.59%
2014-06-23 0 0.315 0.310 0.320 0.310 0.320 2,046,000 648,510 0.3170 3.150 3.100 3.200 3.100 3.200 204,600 3.1696 0.00%
2014-06-20 0 0.315 0.315 0.320 0.310 0.330 2,314,000 739,150 0.3194 3.150 3.150 3.200 3.100 3.300 231,400 3.1943 -4.55%
2014-06-19 0 0.330 0.325 0.330 0.320 0.335 4,016,000 1,307,030 0.3255 3.300 3.250 3.300 3.200 3.350 401,600 3.2546 3.13%
2014-06-18 0 0.320 0.320 0.335 0.320 0.325 82,000 26,540 0.3237 3.200 3.200 3.350 3.200 3.250 8,200 3.2366 -1.54%
2014-06-17 0 0.325 0.325 0.330 0.325 0.340 2,952,000 991,660 0.3359 3.250 3.250 3.300 3.250 3.400 295,200 3.3593 -1.52%
2014-06-16 0 0.330 0.325 0.330 0.315 0.345 5,980,000 1,982,980 0.3316 3.300 3.250 3.300 3.150 3.450 598,000 3.3160 4.76%
2014-06-13 0 0.315 0.305 0.315 0.310 0.320 2,688,000 846,830 0.3150 3.150 3.050 3.150 3.100 3.200 268,800 3.1504 -1.56%
2014-06-12 0 0.320 0.315 0.320 0.310 0.320 2,412,000 756,040 0.3134 3.200 3.150 3.200 3.100 3.200 241,200 3.1345 0.00%
2014-06-11 0 0.320 0.320 0.325 0.310 0.325 1,110,000 355,040 0.3199 3.200 3.200 3.250 3.100 3.250 111,000 3.1986 -1.54%
2014-06-10 0 0.325 0.320 0.330 0.315 0.325 1,026,000 329,930 0.3216 3.250 3.200 3.300 3.150 3.250 102,600 3.2157 0.00%
2014-06-09 0 0.325 0.320 0.330 0.315 0.330 3,400,000 1,100,820 0.3238 3.250 3.200 3.300 3.150 3.300 340,000 3.2377 1.56%
2014-06-06 0 0.320 0.320 0.325 0.305 0.325 7,832,000 2,494,970 0.3186 3.200 3.200 3.250 3.050 3.250 783,200 3.1856 1.59%
2014-06-05 0 0.315 0.315 0.320 0.290 0.320 3,620,000 1,142,170 0.3155 3.150 3.150 3.200 2.900 3.200 362,000 3.1552 6.78%
2014-06-04 0 0.295 0.295 0.305 0.290 0.305 1,828,000 543,990 0.2976 2.950 2.950 3.050 2.900 3.050 182,800 2.9759 1.72%
2014-06-03 0 0.290 0.290 0.295 0.285 0.320 5,618,000 1,647,840 0.2933 2.900 2.900 2.950 2.850 3.200 561,800 2.9331 -7.94%
2014-05-30 0 0.315 0.315 0.320 0.300 0.340 6,320,000 2,022,510 0.3200 3.150 3.150 3.200 3.000 3.400 632,000 3.2002 5.00%
2014-05-29 0 0.300 0.300 0.305 0.300 0.300 1,048,000 314,400 0.3000 3.000 3.000 3.050 3.000 3.000 104,800 3.0000 0.00%
2014-05-28 0 0.300 0.295 0.305 0.290 0.305 1,230,000 368,300 0.2994 3.000 2.950 3.050 2.900 3.050 123,000 2.9943 0.00%
2014-05-27 0 0.300 0.295 0.300 0.295 0.305 1,142,000 342,510 0.2999 3.000 2.950 3.000 2.950 3.050 114,200 2.9992 0.00%
2014-05-26 0 0.300 0.300 0.305 0.300 0.300 298,000 89,400 0.3000 3.000 3.000 3.050 3.000 3.000 29,800 3.0000 0.00%
2014-05-23 0 0.300 0.300 0.305 0.300 0.300 610,000 183,000 0.3000 3.000 3.000 3.050 3.000 3.000 61,000 3.0000 0.00%
2014-05-22 0 0.300 0.295 0.305 0.295 0.310 402,000 120,700 0.3002 3.000 2.950 3.050 2.950 3.100 40,200 3.0025 0.00%
2014-05-21 0 0.300 0.295 0.300 0.295 0.300 382,000 113,420 0.2969 3.000 2.950 3.000 2.950 3.000 38,200 2.9691 1.69%
2014-05-20 0 0.295 0.295 0.300 0.290 0.295 788,000 230,920 0.2930 2.950 2.950 3.000 2.900 2.950 78,800 2.9305 0.00%
2014-05-19 0 0.295 0.295 0.300 0.290 0.295 1,196,000 349,590 0.2923 2.950 2.950 3.000 2.900 2.950 119,600 2.9230 0.00%
2014-05-16 0 0.295 0.295 0.305 0.290 0.300 2,020,000 594,960 0.2945 2.950 2.950 3.050 2.900 3.000 202,000 2.9453 0.00%
2014-05-15 0 0.295 0.290 0.295 0.290 0.295 934,000 273,050 0.2923 2.950 2.900 2.950 2.900 2.950 93,400 2.9234 0.00%
2014-05-14 0 0.295 0.290 0.295 0.290 0.295 576,000 168,350 0.2923 2.950 2.900 2.950 2.900 2.950 57,600 2.9227 0.00%
2014-05-13 0 0.295 0.290 0.295 0.285 0.295 1,222,000 357,900 0.2929 2.950 2.900 2.950 2.850 2.950 122,200 2.9288 -1.67%
2014-05-12 0 0.300 0.295 0.300 0.290 0.305 2,140,271 633,018 0.2958 3.000 2.950 3.000 2.900 3.050 214,027 2.9577 0.00%
2014-05-09 0 0.300 0.295 0.300 0.295 0.310 4,280,000 1,295,860 0.3028 3.000 2.950 3.000 2.950 3.100 428,000 3.0277 -3.23%
2014-05-08 0 0.310 0.310 0.315 0.310 0.320 548,000 173,840 0.3172 3.100 3.100 3.150 3.100 3.200 54,800 3.1723 0.00%
2014-05-07 0 0.310 0.310 0.315 0.310 0.330 1,092,000 347,940 0.3186 3.100 3.100 3.150 3.100 3.300 109,200 3.1863 -4.62%
2014-05-05 0 0.325 0.325 0.330 0.325 0.335 286,000 94,690 0.3311 3.250 3.250 3.300 3.250 3.350 28,600 3.3108 -2.99%
2014-05-02 0 0.335 0.330 0.340 0.335 0.335 160,000 53,600 0.3350 3.350 3.300 3.400 3.350 3.350 16,000 3.3500 0.00%
2014-04-30 0 0.335 0.330 0.335 0.330 0.365 974,000 329,280 0.3381 3.350 3.300 3.350 3.300 3.650 97,400 3.3807 0.00%
2014-04-29 0 0.335 0.335 0.340 0.325 0.335 740,000 245,010 0.3311 3.350 3.350 3.400 3.250 3.350 74,000 3.3109 1.52%
2014-04-28 0 0.330 0.330 0.335 0.330 0.335 722,000 241,370 0.3343 3.300 3.300 3.350 3.300 3.350 72,200 3.3431 -1.49%
2014-04-25 0 0.335 0.335 0.340 0.330 0.335 1,312,000 438,710 0.3344 3.350 3.350 3.400 3.300 3.350 131,200 3.3438 0.00%
2014-04-24 0 0.335 0.330 0.340 0.330 0.335 876,000 291,310 0.3325 3.350 3.300 3.400 3.300 3.350 87,600 3.3255 1.52%
2014-04-23 0 0.330 0.330 0.335 0.325 0.335 874,000 287,450 0.3289 3.300 3.300 3.350 3.250 3.350 87,400 3.2889 1.54%
2014-04-22 0 0.325 0.325 0.330 0.325 0.335 1,384,000 454,270 0.3282 3.250 3.250 3.300 3.250 3.350 138,400 3.2823 -2.99%
2014-04-17 0 0.335 0.330 0.335 0.330 0.335 408,000 134,890 0.3306 3.350 3.300 3.350 3.300 3.350 40,800 3.3061 1.52%
2014-04-16 0 0.330 0.330 0.335 0.325 0.335 746,000 246,110 0.3299 3.300 3.300 3.350 3.250 3.350 74,600 3.2991 0.00%
2014-04-15 0 0.330 0.325 0.330 0.325 0.335 1,254,000 413,730 0.3299 3.300 3.250 3.300 3.250 3.350 125,400 3.2993 -1.49%
2014-04-14 0 0.335 0.330 0.335 0.330 0.340 1,478,000 492,600 0.3333 3.350 3.300 3.350 3.300 3.400 147,800 3.3329 -1.47%
2014-04-11 0 0.340 0.335 0.340 0.335 0.345 1,756,000 591,440 0.3368 3.400 3.350 3.400 3.350 3.450 175,600 3.3681 -1.45%
2014-04-10 0 0.345 0.340 0.345 0.335 0.345 2,044,000 694,440 0.3397 3.450 3.400 3.450 3.350 3.450 204,400 3.3975 1.47%
2014-04-09 0 0.340 0.335 0.340 0.330 0.340 1,126,800 377,256 0.3348 3.400 3.350 3.400 3.300 3.400 112,680 3.3480 0.00%
2014-04-08 0 0.340 0.335 0.340 0.335 0.340 960,000 323,700 0.3372 3.400 3.350 3.400 3.350 3.400 96,000 3.3719 0.00%
2014-04-07 0 0.340 0.335 0.345 0.335 0.340 2,240,000 757,250 0.3381 3.400 3.350 3.450 3.350 3.400 224,000 3.3806 0.00%
2014-04-04 0 0.340 0.335 0.340 0.335 0.340 644,000 216,780 0.3366 3.400 3.350 3.400 3.350 3.400 64,400 3.3661 0.00%
2014-04-03 0 0.340 0.330 0.340 0.335 0.340 896,000 300,730 0.3356 3.400 3.300 3.400 3.350 3.400 89,600 3.3564 1.49%
2014-04-02 0 0.335 0.330 0.335 0.330 0.340 2,630,000 876,180 0.3331 3.350 3.300 3.350 3.300 3.400 263,000 3.3315 0.00%
2014-04-01 0 0.335 0.335 0.340 0.335 0.345 1,662,000 560,410 0.3372 3.350 3.350 3.400 3.350 3.450 166,200 3.3719 0.00%
2014-03-31 0 0.335 0.335 0.345 0.330 0.345 2,534,000 856,560 0.3380 3.350 3.350 3.450 3.300 3.450 253,400 3.3803 -1.47%
2014-03-28 0 0.340 0.340 0.345 0.335 0.340 528,000 179,390 0.3398 3.400 3.400 3.450 3.350 3.400 52,800 3.3975 0.00%
2014-03-27 0 0.340 0.340 0.345 0.335 0.350 2,038,000 692,140 0.3396 3.400 3.400 3.450 3.350 3.500 203,800 3.3962 0.00%
2014-03-26 0 0.340 0.340 0.345 0.340 0.345 3,490,000 1,186,900 0.3401 3.400 3.400 3.450 3.400 3.450 349,000 3.4009 1.49%
2014-03-25 0 0.335 0.335 0.340 0.325 0.350 12,476,000 4,233,270 0.3393 3.350 3.350 3.400 3.250 3.500 1,247,600 3.3931 -8.22%
2014-03-24 0 0.365 0.365 0.370 0.355 0.370 2,755,000 1,009,605 0.3665 3.650 3.650 3.700 3.550 3.700 275,500 3.6646 2.82%
2014-03-21 0 0.355 0.355 0.365 0.355 0.365 4,862,000 1,745,190 0.3589 3.550 3.550 3.650 3.550 3.650 486,200 3.5894 0.00%
2014-03-20 0 0.355 0.350 0.355 0.350 0.360 2,184,000 767,610 0.3515 3.550 3.500 3.550 3.500 3.600 218,400 3.5147 0.00%
2014-03-19 0 0.355 0.350 0.355 0.350 0.355 828,000 293,310 0.3542 3.550 3.500 3.550 3.500 3.550 82,800 3.5424 1.43%
2014-03-18 0 0.350 0.350 0.355 0.350 0.355 1,959,000 687,590 0.3510 3.500 3.500 3.550 3.500 3.550 195,900 3.5099 -1.41%
2014-03-17 0 0.355 0.350 0.355 0.345 0.355 790,000 276,400 0.3499 3.550 3.500 3.550 3.450 3.550 79,000 3.4987 0.00%
2014-03-14 0 0.355 0.345 0.355 0.345 0.355 1,742,000 611,760 0.3512 3.550 3.450 3.550 3.450 3.550 174,200 3.5118 -1.39%
2014-03-13 0 0.360 0.355 0.360 0.355 0.375 6,301,000 2,298,260 0.3647 3.600 3.550 3.600 3.550 3.750 630,100 3.6475 1.41%
2014-03-12 0 0.355 0.350 0.355 0.350 0.360 2,594,000 915,920 0.3531 3.550 3.500 3.550 3.500 3.600 259,400 3.5309 -1.39%
2014-03-11 0 0.360 0.355 0.360 0.355 0.360 2,374,000 849,540 0.3579 3.600 3.550 3.600 3.550 3.600 237,400 3.5785 1.41%
2014-03-10 0 0.355 0.350 0.355 0.345 0.355 2,418,000 849,360 0.3513 3.550 3.500 3.550 3.450 3.550 241,800 3.5127 1.43%
2014-03-07 0 0.350 0.350 0.355 0.345 0.350 1,442,000 502,700 0.3486 3.500 3.500 3.550 3.450 3.500 144,200 3.4861 0.00%
2014-03-06 0 0.350 0.345 0.350 0.345 0.350 880,000 304,640 0.3462 3.500 3.450 3.500 3.450 3.500 88,000 3.4618 0.00%
2014-03-05 0 0.350 0.350 0.355 0.345 0.350 476,000 166,580 0.3500 3.500 3.500 3.550 3.450 3.500 47,600 3.4996 0.00%
2014-03-04 0 0.350 0.345 0.350 0.345 0.350 870,000 303,550 0.3489 3.500 3.450 3.500 3.450 3.500 87,000 3.4891 0.00%
2014-03-03 0 0.350 0.350 0.355 0.345 0.360 2,090,000 743,950 0.3560 3.500 3.500 3.550 3.450 3.600 209,000 3.5596 1.45%
2014-02-28 0 0.345 0.345 0.350 0.345 0.355 1,760,000 621,730 0.3533 3.450 3.450 3.500 3.450 3.550 176,000 3.5326 -1.43%
2014-02-27 0 0.350 0.350 0.355 0.345 0.350 614,000 214,890 0.3500 3.500 3.500 3.550 3.450 3.500 61,400 3.4998 0.00%
2014-02-26 0 0.350 0.355 0.360 0.345 0.355 1,836,000 645,430 0.3515 3.500 3.550 3.600 3.450 3.550 183,600 3.5154 0.00%
2014-02-25 0 0.350 0.345 0.350 0.340 0.350 2,184,090 757,389 0.3468 3.500 3.450 3.500 3.400 3.500 218,409 3.4678 1.45%
2014-02-24 0 0.345 0.340 0.350 0.340 0.355 1,236,000 427,410 0.3458 3.450 3.400 3.500 3.400 3.550 123,600 3.4580 -1.43%
2014-02-21 0 0.350 0.350 0.355 0.350 0.355 660,000 231,040 0.3501 3.500 3.500 3.550 3.500 3.550 66,000 3.5006 -1.41%
2014-02-20 0 0.355 0.350 0.355 0.350 0.355 404,000 141,450 0.3501 3.550 3.500 3.550 3.500 3.550 40,400 3.5012 0.00%
2014-02-19 0 0.355 0.355 0.360 0.345 0.360 1,580,000 558,220 0.3533 3.550 3.550 3.600 3.450 3.600 158,000 3.5330 2.90%
2014-02-18 0 0.345 0.345 0.350 0.345 0.355 844,000 295,130 0.3497 3.450 3.450 3.500 3.450 3.550 84,400 3.4968 -2.82%
2014-02-17 0 0.355 0.355 0.360 0.355 0.370 2,470,000 903,030 0.3656 3.550 3.550 3.600 3.550 3.700 247,000 3.6560 -2.74%
2014-02-14 0 0.365 0.360 0.365 0.355 0.365 2,120,000 768,880 0.3627 3.650 3.600 3.650 3.550 3.650 212,000 3.6268 2.82%
2014-02-13 0 0.355 0.355 0.360 0.345 0.355 3,166,000 1,116,490 0.3527 3.550 3.550 3.600 3.450 3.550 316,600 3.5265 2.90%
2014-02-12 0 0.345 0.345 0.350 0.335 0.350 1,716,000 585,470 0.3412 3.450 3.450 3.500 3.350 3.500 171,600 3.4118 0.00%
2014-02-11 0 0.345 0.340 0.345 0.335 0.345 1,624,001 558,320 0.3438 3.450 3.400 3.450 3.350 3.450 162,400 3.4379 0.00%
2014-02-10 0 0.345 0.340 0.345 0.340 0.345 2,060,000 703,880 0.3417 3.450 3.400 3.450 3.400 3.450 206,000 3.4169 0.00%
2014-02-07 0 0.345 0.335 0.345 0.335 0.345 3,330,856 1,127,663 0.3386 3.450 3.350 3.450 3.350 3.450 333,086 3.3855 1.47%
2014-02-06 0 0.340 0.340 0.345 0.325 0.345 1,532,000 513,230 0.3350 3.400 3.400 3.450 3.250 3.450 153,200 3.3501 1.49%
2014-02-05 0 0.335 0.330 0.335 0.330 0.350 1,338,000 448,050 0.3349 3.350 3.300 3.350 3.300 3.500 133,800 3.3487 1.52%
2014-02-04 0 0.330 0.330 0.345 0.325 0.350 1,220,000 404,350 0.3314 3.300 3.300 3.450 3.250 3.500 122,000 3.3143 -1.49%
2014-01-30 0 0.335 0.335 0.340 0.330 0.335 534,000 177,850 0.3331 3.350 3.350 3.400 3.300 3.350 53,400 3.3305 -1.47%
2014-01-29 0 0.340 0.340 0.345 0.330 0.340 1,300,500 435,640 0.3350 3.400 3.400 3.450 3.300 3.400 130,050 3.3498 1.49%
2014-01-28 0 0.335 0.335 0.340 0.330 0.345 3,200,000 1,079,980 0.3375 3.350 3.350 3.400 3.300 3.450 320,000 3.3749 -1.47%
2014-01-27 0 0.340 0.330 0.340 0.330 0.345 9,788,000 3,253,900 0.3324 3.400 3.300 3.400 3.300 3.450 978,800 3.3244 -4.23%
2014-01-24 0 0.355 0.355 0.360 0.350 0.360 2,670,000 948,450 0.3552 3.550 3.550 3.600 3.500 3.600 267,000 3.5522 -2.74%
2014-01-23 0 0.365 0.360 0.365 0.360 0.365 1,840,000 662,540 0.3601 3.650 3.600 3.650 3.600 3.650 184,000 3.6008 0.00%
2014-01-22 0 0.365 0.365 0.370 0.360 0.370 708,000 258,120 0.3646 3.650 3.650 3.700 3.600 3.700 70,800 3.6458 -1.35%
2014-01-21 0 0.370 0.365 0.370 0.365 0.375 1,304,000 480,630 0.3686 3.700 3.650 3.700 3.650 3.750 130,400 3.6858 1.37%
2014-01-20 0 0.365 0.360 0.365 0.355 0.370 1,254,000 453,850 0.3619 3.650 3.600 3.650 3.550 3.700 125,400 3.6192 1.39%
2014-01-17 0 0.360 0.360 0.365 0.360 0.370 2,582,000 932,130 0.3610 3.600 3.600 3.650 3.600 3.700 258,200 3.6101 -4.00%
2014-01-16 0 0.375 0.370 0.380 0.360 0.375 1,218,000 446,300 0.3664 3.750 3.700 3.800 3.600 3.750 121,800 3.6642 2.74%
2014-01-15 0 0.365 0.360 0.370 0.355 0.365 1,556,000 558,610 0.3590 3.650 3.600 3.700 3.550 3.650 155,600 3.5900 0.00%
2014-01-14 0 0.365 0.360 0.370 0.355 0.370 2,890,000 1,047,630 0.3625 3.650 3.600 3.700 3.550 3.700 289,000 3.6250 0.00%
2014-01-13 0 0.365 0.365 0.375 0.365 0.390 1,640,000 610,220 0.3721 3.650 3.650 3.750 3.650 3.900 164,000 3.7209 -2.67%
2014-01-10 0 0.375 0.375 0.380 0.370 0.375 642,000 239,950 0.3738 3.750 3.750 3.800 3.700 3.750 64,200 3.7375 0.00%
2014-01-09 0 0.375 0.375 0.380 0.375 0.385 1,882,000 717,960 0.3815 3.750 3.750 3.800 3.750 3.850 188,200 3.8149 -1.32%
2014-01-08 0 0.380 0.380 0.385 0.380 0.390 2,654,045 1,015,796 0.3827 3.800 3.800 3.850 3.800 3.900 265,404 3.8274 0.00%
2014-01-07 0 0.380 0.380 0.385 0.375 0.390 789,000 301,850 0.3826 3.800 3.800 3.850 3.750 3.900 78,900 3.8257 0.00%
2014-01-06 0 0.380 0.380 0.385 0.380 0.395 2,944,000 1,130,290 0.3839 3.800 3.800 3.850 3.800 3.950 294,400 3.8393 -2.56%
2014-01-03 0 0.390 0.390 0.395 0.390 0.400 2,280,000 897,720 0.3937 3.900 3.900 3.950 3.900 4.000 228,000 3.9374 -1.27%
2014-01-02 0 0.395 0.395 0.400 0.385 0.400 1,854,000 730,880 0.3942 3.950 3.950 4.000 3.850 4.000 185,400 3.9422 -1.25%
2013-12-31 0 0.400 0.390 0.400 0.380 0.400 248,000 95,640 0.3856 4.000 3.900 4.000 3.800 4.000 24,800 3.8565 1.27%
2013-12-30 0 0.395 0.395 0.400 0.385 0.410 3,600,000 1,433,950 0.3983 3.950 3.950 4.000 3.850 4.100 360,000 3.9832 1.28%
2013-12-27 0 0.390 0.385 0.390 0.370 0.395 2,592,000 1,003,550 0.3872 3.900 3.850 3.900 3.700 3.950 259,200 3.8717 4.00%
2013-12-24 0 0.375 0.370 0.380 0.365 0.380 1,000,996 374,908 0.3745 3.750 3.700 3.800 3.650 3.800 100,100 3.7453 1.35%
2013-12-23 0 0.370 0.370 0.380 0.365 0.375 506,000 186,390 0.3684 3.700 3.700 3.800 3.650 3.750 50,600 3.6836 0.00%
2013-12-20 0 0.370 0.365 0.375 0.365 0.390 2,484,000 931,230 0.3749 3.700 3.650 3.750 3.650 3.900 248,400 3.7489 -3.90%
2013-12-19 0 0.385 0.385 0.390 0.380 0.390 1,576,000 603,770 0.3831 3.850 3.850 3.900 3.800 3.900 157,600 3.8310 1.32%
2013-12-18 0 0.380 0.380 0.390 0.375 0.385 1,032,000 392,880 0.3807 3.800 3.800 3.900 3.750 3.850 103,200 3.8070 1.33%
2013-12-17 0 0.375 0.375 0.380 0.360 0.385 1,424,000 537,800 0.3777 3.750 3.750 3.800 3.600 3.850 142,400 3.7767 2.74%
2013-12-16 0 0.365 0.365 0.380 0.365 0.380 5,424,000 2,009,640 0.3705 3.650 3.650 3.800 3.650 3.800 542,400 3.7051 -3.95%
2013-12-13 0 0.380 0.380 0.385 0.380 0.390 4,474,000 1,735,890 0.3880 3.800 3.800 3.850 3.800 3.900 447,400 3.8800 -1.30%
2013-12-12 0 0.385 0.385 0.395 0.380 0.395 6,616,000 2,561,610 0.3872 3.850 3.850 3.950 3.800 3.950 661,600 3.8718 -3.75%
2013-12-11 0 0.400 0.395 0.400 0.380 0.420 4,994,000 1,994,770 0.3994 4.000 3.950 4.000 3.800 4.200 499,400 3.9943 -4.76%
2013-12-10 0 0.420 0.420 0.425 0.420 0.425 1,580,000 668,950 0.4234 4.200 4.200 4.250 4.200 4.250 158,000 4.2339 -2.33%
2013-12-09 0 0.430 0.430 0.435 0.430 0.435 754,000 325,560 0.4318 4.300 4.300 4.350 4.300 4.350 75,400 4.3178 -1.15%
2013-12-06 0 0.435 0.435 0.440 0.430 0.435 4,094,000 1,768,440 0.4320 4.350 4.350 4.400 4.300 4.350 409,400 4.3196 -1.14%
2013-12-05 0 0.440 0.435 0.445 0.430 0.445 2,096,000 916,780 0.4374 4.400 4.350 4.450 4.300 4.450 209,600 4.3740 0.00%
2013-12-04 0 0.440 0.435 0.440 0.425 0.445 4,368,000 1,912,980 0.4380 4.400 4.350 4.400 4.250 4.450 436,800 4.3795 -1.12%
2013-12-03 0 0.445 0.445 0.450 0.395 0.450 15,238,000 6,549,140 0.4298 4.450 4.450 4.500 3.950 4.500 1,523,800 4.2979 11.25%
2013-12-02 0 0.400 0.400 0.410 0.400 0.415 3,732,000 1,510,580 0.4048 4.000 4.000 4.100 4.000 4.150 373,200 4.0476 -3.61%
2013-11-29 0 0.415 0.410 0.415 0.410 0.425 5,928,000 2,448,790 0.4131 4.150 4.100 4.150 4.100 4.250 592,800 4.1309 -3.49%
2013-11-28 0 0.430 0.425 0.430 0.430 0.445 3,882,000 1,686,880 0.4345 4.300 4.250 4.300 4.300 4.450 388,200 4.3454 -1.15%
2013-11-27 0 0.435 0.435 0.440 0.430 0.450 9,230,000 4,039,890 0.4377 4.350 4.350 4.400 4.300 4.500 923,000 4.3769 -3.33%
2013-11-26 0 0.450 0.445 0.450 0.435 0.450 10,362,000 4,613,880 0.4453 4.500 4.450 4.500 4.350 4.500 1,036,200 4.4527 3.45%
2013-11-25 0 0.435 0.430 0.440 0.425 0.460 28,318,000 12,456,290 0.4399 4.350 4.300 4.400 4.250 4.600 2,831,800 4.3987 -1.14%
2013-11-22 0 0.440 0.435 0.440 0.410 0.445 29,270,000 12,564,920 0.4293 4.400 4.350 4.400 4.100 4.450 2,927,000 4.2928 7.32%
2013-11-21 0 0.410 0.410 0.415 0.395 0.415 8,254,000 3,328,430 0.4033 4.100 4.100 4.150 3.950 4.150 825,400 4.0325 1.23%
2013-11-20 0 0.405 0.395 0.405 0.375 0.405 6,530,000 2,580,310 0.3951 4.050 3.950 4.050 3.750 4.050 653,000 3.9515 5.19%
2013-11-19 0 0.385 0.375 0.390 0.375 0.385 3,700,000 1,411,950 0.3816 3.850 3.750 3.900 3.750 3.850 370,000 3.8161 2.67%
2013-11-18 0 0.375 0.375 0.380 0.370 0.380 1,168,000 439,770 0.3765 3.750 3.750 3.800 3.700 3.800 116,800 3.7652 -1.32%
2013-11-15 0 0.380 0.375 0.380 0.360 0.380 4,300,000 1,607,590 0.3739 3.800 3.750 3.800 3.600 3.800 430,000 3.7386 5.56%
2013-11-14 0 0.360 0.355 0.360 0.350 0.365 2,496,000 898,610 0.3600 3.600 3.550 3.600 3.500 3.650 249,600 3.6002 2.86%
2013-11-13 0 0.350 0.350 0.355 0.340 0.350 1,164,000 403,930 0.3470 3.500 3.500 3.550 3.400 3.500 116,400 3.4702 0.00%
2013-11-12 0 0.350 0.350 0.355 0.335 0.360 10,812,000 3,729,790 0.3450 3.500 3.500 3.550 3.350 3.600 1,081,200 3.4497 -2.78%
2013-11-11 0 0.360 0.355 0.365 0.355 0.365 1,262,000 454,950 0.3605 3.600 3.550 3.650 3.550 3.650 126,200 3.6050 0.00%
2013-11-08 0 0.360 0.360 0.365 0.355 0.365 1,398,000 503,900 0.3604 3.600 3.600 3.650 3.550 3.650 139,800 3.6044 -1.37%
2013-11-07 0 0.365 0.360 0.365 0.360 0.365 1,428,000 515,350 0.3609 3.650 3.600 3.650 3.600 3.650 142,800 3.6089 0.00%
2013-11-06 0 0.365 0.360 0.365 0.360 0.365 1,872,000 680,640 0.3636 3.650 3.600 3.650 3.600 3.650 187,200 3.6359 0.00%
2013-11-05 0 0.365 0.360 0.365 0.360 0.370 4,956,000 1,812,270 0.3657 3.650 3.600 3.650 3.600 3.700 495,600 3.6567 -1.35%
2013-11-04 0 0.370 0.370 0.380 0.360 0.395 2,342,000 873,030 0.3728 3.700 3.700 3.800 3.600 3.950 234,200 3.7277 -3.90%
2013-11-01 0 0.385 0.375 0.385 0.375 0.385 1,640,000 626,000 0.3817 3.850 3.750 3.850 3.750 3.850 164,000 3.8171 1.32%
2013-10-31 0 0.380 0.375 0.385 0.375 0.395 2,398,000 927,630 0.3868 3.800 3.750 3.850 3.750 3.950 239,800 3.8683 -2.56%
2013-10-30 0 0.390 0.390 0.395 0.380 0.400 1,598,000 624,250 0.3906 3.900 3.900 3.950 3.800 4.000 159,800 3.9064 0.00%
2013-10-29 0 0.390 0.380 0.395 0.375 0.395 2,106,000 806,770 0.3831 3.900 3.800 3.950 3.750 3.950 210,600 3.8308 4.00%
2013-10-28 0 0.375 0.375 0.380 0.375 0.385 934,000 355,330 0.3804 3.750 3.750 3.800 3.750 3.850 93,400 3.8044 -2.60%
2013-10-25 0 0.385 0.375 0.385 0.375 0.395 2,966,137 1,130,640 0.3812 3.850 3.750 3.850 3.750 3.950 296,614 3.8118 0.00%
2013-10-24 0 0.385 0.380 0.390 0.385 0.405 4,168,000 1,618,870 0.3884 3.850 3.800 3.900 3.850 4.050 416,800 3.8840 -2.53%
2013-10-23 0 0.395 0.390 0.395 0.395 0.415 3,912,000 1,579,440 0.4037 3.950 3.900 3.950 3.950 4.150 391,200 4.0374 -5.95%
2013-10-22 0 0.420 0.415 0.420 0.400 0.430 11,838,000 4,970,710 0.4199 4.200 4.150 4.200 4.000 4.300 1,183,800 4.1989 3.70%
2013-10-21 0 0.405 0.405 0.410 0.370 0.410 18,164,000 7,146,720 0.3935 4.050 4.050 4.100 3.700 4.100 1,816,400 3.9346 9.46%
2013-10-18 0 0.370 0.365 0.370 0.355 0.380 3,114,000 1,150,230 0.3694 3.700 3.650 3.700 3.550 3.800 311,400 3.6937 0.00%
2013-10-17 0 0.370 0.365 0.370 0.350 0.380 9,780,000 3,613,680 0.3695 3.700 3.650 3.700 3.500 3.800 978,000 3.6950 5.71%
2013-10-16 0 0.350 0.350 0.355 0.345 0.360 1,012,000 356,450 0.3522 3.500 3.500 3.550 3.450 3.600 101,200 3.5222 -1.41%
2013-10-15 0 0.355 0.350 0.355 0.345 0.370 3,448,000 1,225,560 0.3554 3.550 3.500 3.550 3.450 3.700 344,800 3.5544 -2.74%
2013-10-11 0 0.365 0.360 0.365 0.355 0.380 14,444,000 5,310,270 0.3676 3.650 3.600 3.650 3.550 3.800 1,444,400 3.6765 4.29%
2013-10-10 0 0.350 0.350 0.355 0.340 0.355 4,362,000 1,520,450 0.3486 3.500 3.500 3.550 3.400 3.550 436,200 3.4857 1.45%
2013-10-09 0 0.345 0.340 0.345 0.340 0.350 2,144,000 733,830 0.3423 3.450 3.400 3.450 3.400 3.500 214,400 3.4227 0.00%
2013-10-08 0 0.345 0.345 0.350 0.330 0.350 11,562,000 3,934,770 0.3403 3.450 3.450 3.500 3.300 3.500 1,156,200 3.4032 4.55%
2013-10-07 0 0.330 0.325 0.330 0.320 0.330 1,094,000 356,670 0.3260 3.300 3.250 3.300 3.200 3.300 109,400 3.2602 1.54%
2013-10-04 0 0.325 0.325 0.330 0.320 0.325 1,164,000 377,850 0.3246 3.250 3.250 3.300 3.200 3.250 116,400 3.2461 0.00%
2013-10-03 0 0.325 0.320 0.325 0.320 0.325 1,422,000 459,970 0.3235 3.250 3.200 3.250 3.200 3.250 142,200 3.2347 0.00%
2013-10-02 0 0.325 0.325 0.330 0.320 0.330 1,514,000 492,990 0.3256 3.250 3.250 3.300 3.200 3.300 151,400 3.2562 0.00%
2013-09-30 0 0.325 0.325 0.330 0.320 0.325 1,990,000 646,650 0.3249 3.250 3.250 3.300 3.200 3.250 199,000 3.2495 0.00%
2013-09-27 0 0.325 0.325 0.330 0.320 0.330 1,646,000 533,790 0.3243 3.250 3.250 3.300 3.200 3.300 164,600 3.2430 -1.52%
2013-09-26 0 0.330 0.325 0.330 0.320 0.335 3,128,000 1,018,710 0.3257 3.300 3.250 3.300 3.200 3.350 312,800 3.2567 0.00%
2013-09-25 0 0.330 0.325 0.330 0.325 0.330 1,988,000 655,790 0.3299 3.300 3.250 3.300 3.250 3.300 198,800 3.2987 0.00%
2013-09-24 0 0.330 0.320 0.330 0.320 0.330 3,386,000 1,099,320 0.3247 3.300 3.200 3.300 3.200 3.300 338,600 3.2467 0.00%
2013-09-23 0 0.330 0.325 0.330 0.325 0.330 1,250,000 410,850 0.3287 3.300 3.250 3.300 3.250 3.300 125,000 3.2868 0.00%
2013-09-19 0 0.330 0.325 0.335 0.325 0.335 2,788,000 923,570 0.3313 3.300 3.250 3.350 3.250 3.350 278,800 3.3127 -1.49%
2013-09-18 0 0.335 0.330 0.335 0.330 0.335 1,352,000 446,380 0.3302 3.350 3.300 3.350 3.300 3.350 135,200 3.3016 1.52%
2013-09-17 0 0.330 0.325 0.330 0.330 0.335 2,630,000 871,420 0.3313 3.300 3.250 3.300 3.300 3.350 263,000 3.3134 -1.49%
2013-09-16 0 0.335 0.330 0.335 0.330 0.335 1,198,000 398,630 0.3327 3.350 3.300 3.350 3.300 3.350 119,800 3.3275 0.00%
2013-09-13 0 0.335 0.330 0.335 0.330 0.335 1,112,000 371,340 0.3339 3.350 3.300 3.350 3.300 3.350 111,200 3.3394 0.00%
2013-09-12 0 0.335 0.330 0.335 0.335 0.340 1,700,000 570,470 0.3356 3.350 3.300 3.350 3.350 3.400 170,000 3.3557 0.00%
2013-09-11 0 0.335 0.330 0.335 0.330 0.340 3,708,000 1,237,260 0.3337 3.350 3.300 3.350 3.300 3.400 370,800 3.3367 3.08%
2013-09-10 0 0.325 0.325 0.330 0.325 0.330 6,512,000 2,127,710 0.3267 3.250 3.250 3.300 3.250 3.300 651,200 3.2674 0.00%
2013-09-09 0 0.325 0.325 0.330 0.325 0.330 5,954,000 1,939,250 0.3257 3.250 3.250 3.300 3.250 3.300 595,400 3.2571 0.00%
2013-09-06 0 0.325 0.330 0.335 0.325 0.335 5,044,000 1,660,500 0.3292 3.250 3.300 3.350 3.250 3.350 504,400 3.2920 0.00%
2013-09-05 0 0.325 0.325 0.330 0.325 0.330 4,176,000 1,372,700 0.3287 3.250 3.250 3.300 3.250 3.300 417,600 3.2871 -1.52%
2013-09-04 0 0.330 0.325 0.330 0.325 0.330 2,354,000 768,190 0.3263 3.300 3.250 3.300 3.250 3.300 235,400 3.2633 0.00%
2013-09-03 0 0.330 0.325 0.330 0.325 0.335 3,536,000 1,162,750 0.3288 3.300 3.250 3.300 3.250 3.350 353,600 3.2883 -1.49%
2013-09-02 0 0.335 0.330 0.335 0.325 0.335 2,510,000 827,540 0.3297 3.350 3.300 3.350 3.250 3.350 251,000 3.2970 0.00%
2013-08-30 0 0.335 0.330 0.335 0.325 0.335 1,922,000 635,900 0.3309 3.350 3.300 3.350 3.250 3.350 192,200 3.3085 0.00%
2013-08-29 0 0.335 0.330 0.335 0.325 0.340 8,606,000 2,855,520 0.3318 3.350 3.300 3.350 3.250 3.400 860,600 3.3181 -2.90%
2013-08-28 0 0.345 0.335 0.345 0.330 0.355 4,016,000 1,367,680 0.3406 3.450 3.350 3.450 3.300 3.550 401,600 3.4056 -2.82%
2013-08-27 0 0.355 0.350 0.355 0.350 0.360 714,000 252,270 0.3533 3.550 3.500 3.550 3.500 3.600 71,400 3.5332 -1.39%
2013-08-26 0 0.360 0.355 0.360 0.355 0.365 1,362,000 487,890 0.3582 3.600 3.550 3.600 3.550 3.650 136,200 3.5822 1.41%
2013-08-23 0 0.355 0.355 0.360 0.350 0.360 1,530,000 546,370 0.3571 3.550 3.550 3.600 3.500 3.600 153,000 3.5710 0.00%
2013-08-22 0 0.355 0.355 0.365 0.355 0.365 1,018,000 364,720 0.3583 3.550 3.550 3.650 3.550 3.650 101,800 3.5827 -1.39%
2013-08-21 0 0.360 0.355 0.360 0.350 0.360 1,188,000 420,670 0.3541 3.600 3.550 3.600 3.500 3.600 118,800 3.5410 0.00%
2013-08-20 0 0.360 0.360 0.365 0.360 0.375 1,622,000 591,930 0.3649 3.600 3.600 3.650 3.600 3.750 162,200 3.6494 -4.00%
2013-08-19 0 0.375 0.370 0.375 0.365 0.375 2,288,000 852,170 0.3725 3.750 3.700 3.750 3.650 3.750 228,800 3.7245 2.74%
2013-08-16 0 0.365 0.360 0.365 0.360 0.370 2,346,000 853,930 0.3640 3.650 3.600 3.650 3.600 3.700 234,600 3.6399 1.39%
2013-08-15 0 0.360 0.360 0.365 0.355 0.375 5,154,000 1,879,740 0.3647 3.600 3.600 3.650 3.550 3.750 515,400 3.6471 0.00%
2013-08-13 0 0.360 0.355 0.360 0.355 0.365 5,596,000 2,002,370 0.3578 3.600 3.550 3.600 3.550 3.650 559,600 3.5782 0.00%
2013-08-12 0 0.360 0.355 0.360 0.345 0.365 7,546,000 2,717,160 0.3601 3.600 3.550 3.600 3.450 3.650 754,600 3.6008 4.35%
2013-08-09 0 0.345 0.345 0.350 0.345 0.350 684,000 236,370 0.3456 3.450 3.450 3.500 3.450 3.500 68,400 3.4557 0.00%
2013-08-08 0 0.345 0.345 0.350 0.340 0.355 1,004,000 348,270 0.3469 3.450 3.450 3.500 3.400 3.550 100,400 3.4688 0.00%
2013-08-07 0 0.345 0.345 0.350 0.340 0.355 1,116,000 386,420 0.3463 3.450 3.450 3.500 3.400 3.550 111,600 3.4625 -1.43%
2013-08-06 0 0.350 0.345 0.350 0.340 0.355 1,988,000 696,850 0.3505 3.500 3.450 3.500 3.400 3.550 198,800 3.5053 2.94%
2013-08-05 0 0.340 0.340 0.345 0.340 0.350 2,158,000 747,130 0.3462 3.400 3.400 3.450 3.400 3.500 215,800 3.4621 0.00%
2013-08-02 0 0.340 0.340 0.345 0.340 0.345 442,000 150,460 0.3404 3.400 3.400 3.450 3.400 3.450 44,200 3.4041 0.00%
2013-08-01 0 0.340 0.335 0.340 0.335 0.345 1,710,000 580,880 0.3397 3.400 3.350 3.400 3.350 3.450 171,000 3.3970 1.49%
2013-07-31 0 0.335 0.335 0.340 0.335 0.340 1,326,000 444,890 0.3355 3.350 3.350 3.400 3.350 3.400 132,600 3.3551 0.00%
2013-07-30 0 0.335 0.335 0.340 0.335 0.340 1,648,000 556,570 0.3377 3.350 3.350 3.400 3.350 3.400 164,800 3.3772 -1.47%
2013-07-29 0 0.340 0.340 0.345 0.340 0.350 4,556,000 1,569,000 0.3444 3.400 3.400 3.450 3.400 3.500 455,600 3.4438 -4.23%
2013-07-26 0 0.355 0.355 0.360 0.340 0.360 5,404,000 1,909,430 0.3533 3.550 3.550 3.600 3.400 3.600 540,400 3.5334 4.41%
2013-07-25 0 0.340 0.340 0.345 0.335 0.350 4,596,000 1,570,890 0.3418 3.400 3.400 3.450 3.350 3.500 459,600 3.4180 0.00%
2013-07-24 0 0.340 0.340 0.345 0.335 0.350 3,604,000 1,232,330 0.3419 3.400 3.400 3.450 3.350 3.500 360,400 3.4193 -1.45%
2013-07-23 0 0.345 0.340 0.345 0.335 0.350 4,650,000 1,590,540 0.3421 3.450 3.400 3.450 3.350 3.500 465,000 3.4205 0.00%
2013-07-22 0 0.345 0.340 0.345 0.340 0.345 996,000 340,370 0.3417 3.450 3.400 3.450 3.400 3.450 99,600 3.4174 0.00%
2013-07-19 0 0.345 0.335 0.345 0.340 0.350 2,358,000 807,840 0.3426 3.450 3.350 3.450 3.400 3.500 235,800 3.4260 -1.43%
2013-07-18 0 0.350 0.345 0.350 0.345 0.355 2,990,000 1,043,150 0.3489 3.500 3.450 3.500 3.450 3.550 299,000 3.4888 -1.41%
2013-07-17 0 0.355 0.350 0.355 0.345 0.355 2,896,000 1,017,150 0.3512 3.550 3.500 3.550 3.450 3.550 289,600 3.5123 1.43%
2013-07-16 0 0.350 0.345 0.355 0.340 0.360 11,606,000 4,074,040 0.3510 3.500 3.450 3.550 3.400 3.600 1,160,600 3.5103 1.45%
2013-07-15 0 0.345 0.335 0.345 0.330 0.380 24,314,000 8,399,840 0.3455 3.450 3.350 3.450 3.300 3.800 2,431,400 3.4547 -12.66%
2013-07-12 0 0.395 0.390 0.395 0.385 0.400 1,236,000 484,090 0.3917 3.950 3.900 3.950 3.850 4.000 123,600 3.9166 0.00%
2013-07-11 0 0.395 0.390 0.395 0.380 0.400 1,720,000 672,750 0.3911 3.950 3.900 3.950 3.800 4.000 172,000 3.9113 1.28%
2013-07-10 0 0.390 0.385 0.390 0.380 0.390 1,614,000 616,370 0.3819 3.900 3.850 3.900 3.800 3.900 161,400 3.8189 2.63%
2013-07-09 0 0.380 0.380 0.385 0.380 0.390 1,960,000 749,940 0.3826 3.800 3.800 3.850 3.800 3.900 196,000 3.8262 0.00%
2013-07-08 0 0.380 0.380 0.385 0.375 0.390 2,820,000 1,073,140 0.3805 3.800 3.800 3.850 3.750 3.900 282,000 3.8055 -2.56%
2013-07-05 0 0.390 0.385 0.390 0.390 0.395 1,380,000 540,120 0.3914 3.900 3.850 3.900 3.900 3.950 138,000 3.9139 1.30%
2013-07-04 0 0.385 0.385 0.395 0.385 0.395 1,038,000 404,720 0.3899 3.850 3.850 3.950 3.850 3.950 103,800 3.8990 0.00%
2013-07-03 0 0.385 0.385 0.390 0.380 0.405 2,060,000 795,400 0.3861 3.850 3.850 3.900 3.800 4.050 206,000 3.8612 -4.94%
2013-07-02 0 0.405 0.400 0.405 0.390 0.405 2,334,000 926,650 0.3970 4.050 4.000 4.050 3.900 4.050 233,400 3.9702 2.53%
2013-06-28 0 0.395 0.395 0.400 0.390 0.405 1,288,000 511,570 0.3972 3.950 3.950 4.000 3.900 4.050 128,800 3.9718 0.00%
2013-06-27 0 0.395 0.395 0.400 0.380 0.405 2,430,000 961,010 0.3955 3.950 3.950 4.000 3.800 4.050 243,000 3.9548 1.28%
2013-06-26 0 0.390 0.385 0.390 0.380 0.400 3,154,000 1,228,310 0.3894 3.900 3.850 3.900 3.800 4.000 315,400 3.8945 0.00%
2013-06-25 0 0.390 0.385 0.390 0.370 0.395 3,678,962 1,416,029 0.3849 3.900 3.850 3.900 3.700 3.950 367,896 3.8490 -1.27%
2013-06-24 0 0.395 0.395 0.400 0.395 0.410 3,378,000 1,343,080 0.3976 3.950 3.950 4.000 3.950 4.100 337,800 3.9760 -3.66%
2013-06-21 0 0.410 0.405 0.415 0.405 0.420 2,854,000 1,174,720 0.4116 4.100 4.050 4.150 4.050 4.200 285,400 4.1160 -1.20%
2013-06-20 0 0.415 0.415 0.420 0.415 0.430 4,374,000 1,837,510 0.4201 4.150 4.150 4.200 4.150 4.300 437,400 4.2010 -3.49%
2013-06-19 0 0.430 0.430 0.435 0.430 0.440 1,518,000 657,540 0.4332 4.300 4.300 4.350 4.300 4.400 151,800 4.3316 0.00%
2013-06-18 0 0.430 0.430 0.435 0.425 0.435 2,444,000 1,050,960 0.4300 4.300 4.300 4.350 4.250 4.350 244,400 4.3002 -1.15%
2013-06-17 0 0.435 0.435 0.440 0.425 0.445 850,000 373,080 0.4389 4.350 4.350 4.400 4.250 4.450 85,000 4.3892 -1.14%
2013-06-14 0 0.440 0.435 0.440 0.430 0.450 2,536,000 1,126,160 0.4441 4.400 4.350 4.400 4.300 4.500 253,600 4.4407 2.33%
2013-06-13 0 0.430 0.430 0.435 0.420 0.440 5,222,000 2,228,730 0.4268 4.300 4.300 4.350 4.200 4.400 522,200 4.2680 -4.44%
2013-06-11 0 0.450 0.450 0.455 0.445 0.465 4,102,000 1,860,030 0.4534 4.500 4.500 4.550 4.450 4.650 410,200 4.5344 -3.23%
2013-06-10 0 0.465 0.460 0.465 0.455 0.465 6,396,000 2,945,190 0.4605 4.650 4.600 4.650 4.550 4.650 639,600 4.6047 2.20%
2013-06-07 0 0.455 0.455 0.460 0.455 0.510 15,976,000 7,522,790 0.4709 4.550 4.550 4.600 4.550 5.100 1,597,600 4.7088 -7.14%
2013-06-06 0 0.490 0.485 0.490 0.450 0.520 49,056,000 24,513,690 0.4997 4.900 4.850 4.900 4.500 5.200 4,905,600 4.9971 8.89%
2013-06-05 0 0.450 0.450 0.455 0.420 0.460 6,576,000 2,896,220 0.4404 4.500 4.500 4.550 4.200 4.600 657,600 4.4042 4.65%
2013-06-04 0 0.430 0.425 0.435 0.425 0.435 2,448,000 1,051,350 0.4295 4.300 4.250 4.350 4.250 4.350 244,800 4.2947 0.00%
2013-06-03 0 0.430 0.425 0.430 0.410 0.435 12,790,000 5,412,080 0.4231 4.300 4.250 4.300 4.100 4.350 1,279,000 4.2315 6.17%
2013-05-31 0 0.405 0.400 0.405 0.385 0.480 12,012,000 5,387,220 0.4485 4.050 4.000 4.050 3.850 4.800 1,201,200 4.4849 -11.96%
2013-05-30 0 0.460 0.455 0.465 0.455 0.465 1,084,000 497,620 0.4591 4.600 4.550 4.650 4.550 4.650 108,400 4.5906 0.00%
2013-05-29 0 0.460 0.460 0.465 0.460 0.470 1,222,000 565,170 0.4625 4.600 4.600 4.650 4.600 4.700 122,200 4.6250 -1.08%
2013-05-28 0 0.465 0.460 0.465 0.450 0.465 1,428,000 656,240 0.4596 4.650 4.600 4.650 4.500 4.650 142,800 4.5955 1.09%
2013-05-27 0 0.460 0.455 0.465 0.455 0.465 824,000 377,380 0.4580 4.600 4.550 4.650 4.550 4.650 82,400 4.5799 -1.08%
2013-05-24 0 0.465 0.460 0.465 0.460 0.470 2,200,000 1,022,020 0.4646 4.650 4.600 4.650 4.600 4.700 220,000 4.6455 1.09%
2013-05-23 0 0.460 0.460 0.465 0.460 0.480 2,934,000 1,366,050 0.4656 4.600 4.600 4.650 4.600 4.800 293,400 4.6559 -2.13%
2013-05-22 0 0.470 0.470 0.475 0.465 0.470 1,210,000 566,260 0.4680 4.700 4.700 4.750 4.650 4.700 121,000 4.6798 0.00%
2013-05-21 0 0.470 0.470 0.475 0.465 0.490 1,898,000 894,970 0.4715 4.700 4.700 4.750 4.650 4.900 189,800 4.7153 -3.09%
2013-05-20 0 0.485 0.485 0.490 0.465 0.490 5,616,000 2,674,650 0.4763 4.850 4.850 4.900 4.650 4.900 561,600 4.7626 4.30%
2013-05-16 0 0.465 0.460 0.470 0.460 0.470 1,258,000 586,150 0.4659 4.650 4.600 4.700 4.600 4.700 125,800 4.6594 0.00%
2013-05-15 0 0.465 0.460 0.470 0.450 0.470 1,552,000 716,100 0.4614 4.650 4.600 4.700 4.500 4.700 155,200 4.6140 1.09%
2013-05-14 0 0.460 0.460 0.465 0.460 0.480 2,000,000 936,250 0.4681 4.600 4.600 4.650 4.600 4.800 200,000 4.6813 -2.13%
2013-05-13 0 0.470 0.470 0.475 0.470 0.480 672,000 319,240 0.4751 4.700 4.700 4.750 4.700 4.800 67,200 4.7506 -2.08%
2013-05-10 0 0.480 0.475 0.480 0.475 0.490 1,382,000 659,890 0.4775 4.800 4.750 4.800 4.750 4.900 138,200 4.7749 -1.03%
2013-05-09 0 0.485 0.485 0.490 0.475 0.490 1,402,000 678,680 0.4841 4.850 4.850 4.900 4.750 4.900 140,200 4.8408 2.11%
2013-05-08 0 0.475 0.470 0.475 0.470 0.495 3,012,000 1,456,970 0.4837 4.750 4.700 4.750 4.700 4.950 301,200 4.8372 -1.04%
2013-05-07 0 0.480 0.480 0.485 0.460 0.485 3,708,000 1,770,900 0.4776 4.800 4.800 4.850 4.600 4.850 370,800 4.7759 3.23%
2013-05-06 0 0.465 0.465 0.470 0.445 0.470 2,828,000 1,300,490 0.4599 4.650 4.650 4.700 4.450 4.700 282,800 4.5986 4.49%
2013-05-03 0 0.445 0.445 0.450 0.445 0.460 1,568,000 703,664 0.4488 4.450 4.450 4.500 4.450 4.600 156,800 4.4877 -1.11%
2013-05-02 0 0.450 0.450 0.455 0.445 0.455 564,000 255,860 0.4537 4.500 4.500 4.550 4.450 4.550 56,400 4.5365 -1.10%
2013-04-30 0 0.455 0.450 0.455 0.445 0.455 1,926,000 870,830 0.4521 4.550 4.500 4.550 4.450 4.550 192,600 4.5214 1.11%
2013-04-29 0 0.450 0.445 0.450 0.430 0.450 1,810,000 807,470 0.4461 4.500 4.450 4.500 4.300 4.500 181,000 4.4612 3.45%
2013-04-26 0 0.435 0.430 0.440 0.435 0.440 748,000 326,830 0.4369 4.350 4.300 4.400 4.350 4.400 74,800 4.3694 -1.14%
2013-04-25 0 0.440 0.435 0.440 0.430 0.440 4,104,000 1,788,250 0.4357 4.400 4.350 4.400 4.300 4.400 410,400 4.3573 -1.12%
2013-04-24 0 0.445 0.440 0.445 0.435 0.450 2,244,000 988,050 0.4403 4.450 4.400 4.450 4.350 4.500 224,400 4.4031 0.00%
2013-04-23 0 0.445 0.445 0.455 0.445 0.460 832,000 374,720 0.4504 4.450 4.450 4.550 4.450 4.600 83,200 4.5038 -1.11%
2013-04-22 0 0.450 0.445 0.450 0.440 0.460 1,828,000 824,310 0.4509 4.500 4.450 4.500 4.400 4.600 182,800 4.5094 2.27%
2013-04-19 0 0.440 0.435 0.440 0.420 0.440 4,178,000 1,800,040 0.4308 4.400 4.350 4.400 4.200 4.400 417,800 4.3084 2.33%
2013-04-18 0 0.430 0.430 0.435 0.405 0.475 9,260,000 4,058,150 0.4382 4.300 4.300 4.350 4.050 4.750 926,000 4.3825 -10.42%
2013-04-17 0 0.480 0.480 0.485 0.475 0.485 552,000 265,060 0.4802 4.800 4.800 4.850 4.750 4.850 55,200 4.8018 1.05%
2013-04-16 0 0.475 0.475 0.480 0.475 0.490 2,236,000 1,077,880 0.4821 4.750 4.750 4.800 4.750 4.900 223,600 4.8206 -3.06%
2013-04-15 0 0.490 0.485 0.490 0.485 0.495 1,112,000 546,020 0.4910 4.900 4.850 4.900 4.850 4.950 111,200 4.9103 0.00%
2013-04-12 0 0.490 0.495 0.500 0.490 0.500 2,920,000 1,448,600 0.4961 4.900 4.950 5.000 4.900 5.000 292,000 4.9610 -1.01%
2013-04-11 0 0.495 0.490 0.495 0.490 0.500 2,210,000 1,094,080 0.4951 4.950 4.900 4.950 4.900 5.000 221,000 4.9506 1.02%
2013-04-10 0 0.490 0.480 0.495 0.480 0.495 1,688,000 821,070 0.4864 4.900 4.800 4.950 4.800 4.950 168,800 4.8642 2.08%
2013-04-09 0 0.480 0.480 0.485 0.470 0.495 1,620,000 786,720 0.4856 4.800 4.800 4.850 4.700 4.950 162,000 4.8563 1.05%
2013-04-08 0 0.475 0.470 0.475 0.470 0.480 946,000 449,650 0.4753 4.750 4.700 4.750 4.700 4.800 94,600 4.7532 0.00%
2013-04-05 0 0.475 0.465 0.470 0.460 0.490 3,712,000 1,745,990 0.4704 4.750 4.650 4.700 4.600 4.900 371,200 4.7036 -1.04%
2013-04-03 0 0.480 0.475 0.490 0.475 0.490 3,330,000 1,604,420 0.4818 4.800 4.750 4.900 4.750 4.900 333,000 4.8181 0.00%
2013-04-02 0 0.480 0.475 0.480 0.475 0.500 9,136,200 4,415,972 0.4833 4.800 4.750 4.800 4.750 5.000 913,620 4.8335 -4.00%
2013-03-28 0 0.500 0.495 0.500 0.495 0.530 9,512,000 4,812,850 0.5060 5.000 4.950 5.000 4.950 5.300 951,200 5.0598 -3.85%
2013-03-27 0 0.520 0.520 0.530 0.520 0.550 7,348,000 3,908,140 0.5319 5.200 5.200 5.300 5.200 5.500 734,800 5.3186 -5.45%
2013-03-26 0 0.550 0.540 0.550 0.540 0.560 2,046,000 1,116,400 0.5457 5.500 5.400 5.500 5.400 5.600 204,600 5.4565 -1.79%
2013-03-25 0 0.560 0.550 0.560 0.550 0.570 3,930,000 2,180,500 0.5548 5.600 5.500 5.600 5.500 5.700 393,000 5.5483 0.00%
2013-03-22 0 0.560 0.550 0.560 0.540 0.580 13,700,000 7,588,200 0.5539 5.600 5.500 5.600 5.400 5.800 1,370,000 5.5388 -3.45%
2013-03-21 0 0.580 0.570 0.580 0.570 0.630 14,104,000 8,237,340 0.5840 5.800 5.700 5.800 5.700 6.300 1,410,400 5.8404 -6.45%
2013-03-20 0 0.620 0.620 0.630 0.620 0.640 2,432,000 1,530,960 0.6295 6.200 6.200 6.300 6.200 6.400 243,200 6.2951 -1.59%
2013-03-19 0 0.630 0.620 0.630 0.620 0.640 1,026,000 646,080 0.6297 6.300 6.200 6.300 6.200 6.400 102,600 6.2971 0.00%
2013-03-18 0 0.630 0.620 0.640 0.620 0.650 3,778,000 2,383,057 0.6308 6.300 6.200 6.400 6.200 6.500 377,800 6.3077 -3.08%
2013-03-15 0 0.650 0.640 0.660 0.640 0.660 3,006,000 1,940,120 0.6454 6.500 6.400 6.600 6.400 6.600 300,600 6.4542 -1.52%
2013-03-14 0 0.660 0.650 0.660 0.640 0.660 1,300,000 843,520 0.6489 6.600 6.500 6.600 6.400 6.600 130,000 6.4886 3.13%
2013-03-13 0 0.640 0.640 0.650 0.640 0.660 2,784,000 1,797,460 0.6456 6.400 6.400 6.500 6.400 6.600 278,400 6.4564 -1.54%
2013-03-12 0 0.650 0.650 0.660 0.650 0.680 3,626,000 2,401,160 0.6622 6.500 6.500 6.600 6.500 6.800 362,600 6.6221 -1.52%
2013-03-11 0 0.660 0.650 0.660 0.650 0.690 3,600,000 2,389,940 0.6639 6.600 6.500 6.600 6.500 6.900 360,000 6.6387 -2.94%
2013-03-08 0 0.680 0.670 0.680 0.660 0.690 6,278,000 4,261,960 0.6789 6.800 6.700 6.800 6.600 6.900 627,800 6.7887 3.03%
2013-03-07 0 0.660 0.660 0.670 0.660 0.670 464,000 306,500 0.6606 6.600 6.600 6.700 6.600 6.700 46,400 6.6056 0.00%
2013-03-06 0 0.660 0.650 0.660 0.650 0.670 3,036,000 2,004,100 0.6601 6.600 6.500 6.600 6.500 6.700 303,600 6.6011 0.00%
2013-03-05 0 0.660 0.650 0.660 0.650 0.670 732,000 482,480 0.6591 6.600 6.500 6.600 6.500 6.700 73,200 6.5913 1.54%
2013-03-04 0 0.650 0.650 0.660 0.650 0.670 2,156,000 1,434,200 0.6652 6.500 6.500 6.600 6.500 6.700 215,600 6.6521 -2.99%
2013-03-01 0 0.670 0.660 0.670 0.660 0.670 2,096,000 1,395,240 0.6657 6.700 6.600 6.700 6.600 6.700 209,600 6.6567 0.00%
2013-02-28 0 0.670 0.660 0.670 0.660 0.690 6,254,000 4,209,320 0.6731 6.700 6.600 6.700 6.600 6.900 625,400 6.7306 0.00%
2013-02-27 0 0.670 0.660 0.680 0.660 0.680 1,076,000 723,300 0.6722 6.700 6.600 6.800 6.600 6.800 107,600 6.7221 0.00%
2013-02-26 0 0.670 0.670 0.680 0.660 0.680 4,408,000 2,954,320 0.6702 6.700 6.700 6.800 6.600 6.800 440,800 6.7022 -1.47%
2013-02-25 0 0.680 0.680 0.690 0.670 0.700 1,785,000 1,215,090 0.6807 6.800 6.800 6.900 6.700 7.000 178,500 6.8072 -1.45%
2013-02-22 0 0.690 0.680 0.690 0.660 0.700 6,789,000 4,624,410 0.6812 6.900 6.800 6.900 6.600 7.000 678,900 6.8116 2.99%
2013-02-21 0 0.670 0.660 0.670 0.660 0.690 4,942,000 3,316,500 0.6711 6.700 6.600 6.700 6.600 6.900 494,200 6.7108 -2.90%
2013-02-20 0 0.690 0.680 0.690 0.680 0.700 4,634,000 3,187,820 0.6879 6.900 6.800 6.900 6.800 7.000 463,400 6.8792 0.00%
2013-02-19 0 0.690 0.690 0.700 0.680 0.700 4,136,000 2,833,300 0.6850 6.900 6.900 7.000 6.800 7.000 413,600 6.8503 1.47%
2013-02-18 0 0.680 0.680 0.690 0.680 0.710 7,484,000 5,188,420 0.6933 6.800 6.800 6.900 6.800 7.100 748,400 6.9327 -2.86%
2013-02-15 0 0.700 0.700 0.710 0.690 0.710 6,522,000 4,551,400 0.6979 7.000 7.000 7.100 6.900 7.100 652,200 6.9785 -1.41%
2013-02-14 0 0.710 0.700 0.720 0.690 0.770 14,522,000 10,305,480 0.7096 7.100 7.000 7.200 6.900 7.700 1,452,200 7.0965 -11.25%
2013-02-08 0 0.800 0.790 0.800 0.790 0.800 1,980,000 1,573,880 0.7949 8.000 7.900 8.000 7.900 8.000 198,000 7.9489 0.00%
2013-02-07 0 0.800 0.790 0.800 0.790 0.810 2,774,000 2,218,880 0.7999 8.000 7.900 8.000 7.900 8.100 277,400 7.9988 0.00%
2013-02-06 0 0.800 0.800 0.810 0.800 0.820 2,440,000 1,974,940 0.8094 8.000 8.000 8.100 8.000 8.200 244,000 8.0940 0.00%
2013-02-05 0 0.800 0.790 0.800 0.790 0.810 4,398,000 3,514,720 0.7992 8.000 7.900 8.000 7.900 8.100 439,800 7.9916 -2.44%
2013-02-04 0 0.820 0.810 0.820 0.810 0.840 7,666,000 6,302,960 0.8222 8.200 8.100 8.200 8.100 8.400 766,600 8.2220 -1.20%
2013-02-01 0 0.830 0.830 0.840 0.830 0.850 3,158,000 2,640,020 0.8360 8.300 8.300 8.400 8.300 8.500 315,800 8.3598 0.00%
2013-01-31 0 0.830 0.830 0.840 0.830 0.870 2,390,000 2,016,560 0.8437 8.300 8.300 8.400 8.300 8.700 239,000 8.4375 -4.60%
2013-01-30 0 0.870 0.860 0.870 0.850 0.870 4,464,000 3,868,540 0.8666 8.700 8.600 8.700 8.500 8.700 446,400 8.6661 2.35%
2013-01-29 0 0.850 0.840 0.850 0.820 0.860 7,368,000 6,191,160 0.8403 8.500 8.400 8.500 8.200 8.600 736,800 8.4028 1.19%
2013-01-28 0 0.840 0.820 0.840 0.820 0.840 5,070,000 4,201,760 0.8287 8.400 8.200 8.400 8.200 8.400 507,000 8.2875 1.20%
2013-01-25 0 0.830 0.820 0.830 0.820 0.870 5,740,000 4,801,540 0.8365 8.300 8.200 8.300 8.200 8.700 574,000 8.3651 -3.49%
2013-01-24 0 0.860 0.850 0.860 0.840 0.860 8,996,000 7,664,800 0.8520 8.600 8.500 8.600 8.400 8.600 899,600 8.5202 1.18%
2013-01-23 0 0.850 0.840 0.850 0.830 0.860 3,522,000 2,977,980 0.8455 8.500 8.400 8.500 8.300 8.600 352,200 8.4554 2.41%
2013-01-22 0 0.830 0.830 0.840 0.820 0.850 6,566,000 5,449,140 0.8299 8.300 8.300 8.400 8.200 8.500 656,600 8.2990 -2.35%
2013-01-21 0 0.850 0.840 0.850 0.840 0.880 5,770,000 4,922,260 0.8531 8.500 8.400 8.500 8.400 8.800 577,000 8.5308 -3.41%
2013-01-18 0 0.880 0.870 0.880 0.860 0.880 3,324,000 2,898,660 0.8720 8.800 8.700 8.800 8.600 8.800 332,400 8.7204 1.15%
2013-01-17 0 0.870 0.870 0.880 0.870 0.910 5,780,000 5,102,780 0.8828 8.700 8.700 8.800 8.700 9.100 578,000 8.8283 -1.14%
2013-01-16 0 0.880 0.870 0.880 0.870 0.890 4,760,000 4,171,380 0.8763 8.800 8.700 8.800 8.700 8.900 476,000 8.7634 0.00%
2013-01-15 0 0.880 0.860 0.880 0.860 0.880 8,474,000 7,350,600 0.8674 8.800 8.600 8.800 8.600 8.800 847,400 8.6743 1.15%
2013-01-14 0 0.870 0.860 0.880 0.860 0.880 3,050,000 2,645,880 0.8675 8.700 8.600 8.800 8.600 8.800 305,000 8.6750 1.16%
2013-01-11 0 0.860 0.850 0.860 0.850 0.890 4,196,000 3,625,800 0.8641 8.600 8.500 8.600 8.500 8.900 419,600 8.6411 -3.37%
2013-01-10 0 0.890 0.890 0.900 0.870 0.910 6,996,000 6,259,580 0.8947 8.900 8.900 9.000 8.700 9.100 699,600 8.9474 0.00%
2013-01-09 0 0.890 0.880 0.890 0.840 0.890 10,958,000 9,533,220 0.8700 8.900 8.800 8.900 8.400 8.900 1,095,800 8.6998 5.95%
2013-01-08 0 0.840 0.840 0.850 0.830 0.850 5,725,000 4,807,580 0.8398 8.400 8.400 8.500 8.300 8.500 572,500 8.3975 0.00%
2013-01-07 0 0.840 0.830 0.840 0.820 0.840 6,088,000 5,058,560 0.8309 8.400 8.300 8.400 8.200 8.400 608,800 8.3091 2.44%
2013-01-04 0 0.820 0.810 0.820 0.790 0.820 6,088,000 4,910,620 0.8066 8.200 8.100 8.200 7.900 8.200 608,800 8.0661 1.23%
2013-01-03 0 0.810 0.800 0.810 0.790 0.810 8,660,000 6,901,300 0.7969 8.100 8.000 8.100 7.900 8.100 866,000 7.9692 2.53%
2013-01-02 0 0.790 0.780 0.790 0.760 0.790 9,276,000 7,147,620 0.7705 7.900 7.800 7.900 7.600 7.900 927,600 7.7055 2.60%
2012-12-31 0 0.770 0.760 0.770 0.760 0.770 618,000 471,980 0.7637 7.700 7.600 7.700 7.600 7.700 61,800 7.6372 1.32%
2012-12-28 0 0.760 0.760 0.770 0.760 0.770 1,180,000 897,720 0.7608 7.600 7.600 7.700 7.600 7.700 118,000 7.6078 0.00%
2012-12-27 0 0.760 0.760 0.770 0.760 0.780 3,174,000 2,437,660 0.7680 7.600 7.600 7.700 7.600 7.800 317,400 7.6801 -2.56%
2012-12-24 0 0.780 0.770 0.780 0.760 0.780 1,941,600 1,497,568 0.7713 7.800 7.700 7.800 7.600 7.800 194,160 7.7131 2.63%
2012-12-21 0 0.760 0.760 0.780 0.760 0.780 2,474,000 1,903,660 0.7695 7.600 7.600 7.800 7.600 7.800 247,400 7.6947 -1.30%
2012-12-20 0 0.770 0.770 0.780 0.770 0.780 3,356,000 2,602,060 0.7753 7.700 7.700 7.800 7.700 7.800 335,600 7.7535 -2.53%
2012-12-19 0 0.790 0.780 0.790 0.770 0.790 3,240,000 2,542,360 0.7847 7.900 7.800 7.900 7.700 7.900 324,000 7.8468 2.60%
2012-12-18 0 0.770 0.770 0.780 0.770 0.790 4,304,000 3,352,020 0.7788 7.700 7.700 7.800 7.700 7.900 430,400 7.7882 -1.28%
2012-12-17 0 0.780 0.770 0.780 0.770 0.790 2,660,000 2,070,180 0.7783 7.800 7.700 7.800 7.700 7.900 266,000 7.7826 2.63%
2012-12-14 0 0.760 0.760 0.770 0.760 0.780 4,002,000 3,069,480 0.7670 7.600 7.600 7.700 7.600 7.800 400,200 7.6699 -2.56%
2012-12-13 0 0.780 0.770 0.780 0.750 0.790 11,022,000 8,531,960 0.7741 7.800 7.700 7.800 7.500 7.900 1,102,200 7.7408 5.41%
2012-12-12 0 0.740 0.740 0.750 0.740 0.750 2,422,000 1,799,500 0.7430 7.400 7.400 7.500 7.400 7.500 242,200 7.4298 -1.33%
2012-12-11 0 0.750 0.740 0.750 0.730 0.750 2,160,000 1,593,860 0.7379 7.500 7.400 7.500 7.300 7.500 216,000 7.3790 0.00%
2012-12-10 0 0.750 0.740 0.750 0.740 0.750 1,270,000 943,260 0.7427 7.500 7.400 7.500 7.400 7.500 127,000 7.4272 0.00%
2012-12-07 0 0.750 0.740 0.750 0.730 0.750 1,724,000 1,270,240 0.7368 7.500 7.400 7.500 7.300 7.500 172,400 7.3680 2.74%
2012-12-06 0 0.730 0.730 0.740 0.730 0.750 1,816,000 1,334,060 0.7346 7.300 7.300 7.400 7.300 7.500 181,600 7.3461 -2.67%
2012-12-05 0 0.750 0.740 0.750 0.730 0.750 2,216,000 1,638,520 0.7394 7.500 7.400 7.500 7.300 7.500 221,600 7.3940 2.74%
2012-12-04 0 0.730 0.730 0.740 0.730 0.740 1,122,000 820,580 0.7314 7.300 7.300 7.400 7.300 7.400 112,200 7.3135 0.00%
2012-12-03 0 0.730 0.730 0.740 0.730 0.750 1,550,158 1,147,834 0.7405 7.300 7.300 7.400 7.300 7.500 155,016 7.4046 -1.35%
2012-11-30 0 0.740 0.740 0.750 0.740 0.750 1,048,000 779,300 0.7436 7.400 7.400 7.500 7.400 7.500 104,800 7.4361 0.00%
2012-11-29 0 0.740 0.730 0.740 0.730 0.750 726,000 537,160 0.7399 7.400 7.300 7.400 7.300 7.500 72,600 7.3989 1.37%
2012-11-28 0 0.730 0.730 0.740 0.730 0.740 450,000 330,900 0.7353 7.300 7.300 7.400 7.300 7.400 45,000 7.3533 0.00%
2012-11-27 0 0.730 0.730 0.740 0.730 0.740 1,088,000 798,120 0.7336 7.300 7.300 7.400 7.300 7.400 108,800 7.3357 0.00%
2012-11-26 0 0.730 0.730 0.740 0.730 0.750 2,276,000 1,667,800 0.7328 7.300 7.300 7.400 7.300 7.500 227,600 7.3278 -1.35%
2012-11-23 0 0.740 0.740 0.750 0.730 0.750 806,000 597,180 0.7409 7.400 7.400 7.500 7.300 7.500 80,600 7.4092 -1.33%
2012-11-22 0 0.750 0.740 0.750 0.720 0.750 2,818,000 2,068,660 0.7341 7.500 7.400 7.500 7.200 7.500 281,800 7.3409 2.74%
2012-11-21 0 0.730 0.720 0.730 0.720 0.730 4,134,000 2,983,140 0.7216 7.300 7.200 7.300 7.200 7.300 413,400 7.2161 0.00%
2012-11-20 0 0.730 0.730 0.740 0.730 0.750 4,186,000 3,098,840 0.7403 7.300 7.300 7.400 7.300 7.500 418,600 7.4029 -2.67%
2012-11-19 0 0.750 0.740 0.750 0.730 0.750 3,748,000 2,798,560 0.7467 7.500 7.400 7.500 7.300 7.500 374,800 7.4668 0.00%
2012-11-16 0 0.750 0.740 0.750 0.740 0.760 2,194,000 1,645,500 0.7500 7.500 7.400 7.500 7.400 7.600 219,400 7.5000 1.35%
2012-11-15 0 0.740 0.740 0.750 0.730 0.750 2,116,000 1,567,940 0.7410 7.400 7.400 7.500 7.300 7.500 211,600 7.4099 -1.33%
2012-11-14 0 0.750 0.740 0.750 0.730 0.750 1,318,000 978,380 0.7423 7.500 7.400 7.500 7.300 7.500 131,800 7.4232 1.35%
2012-11-13 0 0.740 0.730 0.740 0.730 0.750 2,032,000 1,497,860 0.7371 7.400 7.300 7.400 7.300 7.500 203,200 7.3714 -2.63%
2012-11-12 0 0.760 0.750 0.760 0.750 0.770 1,144,000 869,920 0.7604 7.600 7.500 7.600 7.500 7.700 114,400 7.6042 -1.30%
2012-11-09 0 0.770 0.760 0.770 0.760 0.770 1,538,000 1,178,220 0.7661 7.700 7.600 7.700 7.600 7.700 153,800 7.6607 0.00%
2012-11-08 0 0.770 0.760 0.770 0.770 0.790 1,936,000 1,498,300 0.7739 7.700 7.600 7.700 7.700 7.900 193,600 7.7392 -3.75%
2012-11-07 0 0.800 0.790 0.800 0.780 0.800 1,800,000 1,426,220 0.7923 8.000 7.900 8.000 7.800 8.000 180,000 7.9234 2.56%
2012-11-06 0 0.780 0.770 0.780 0.770 0.790 2,346,000 1,819,900 0.7757 7.800 7.700 7.800 7.700 7.900 234,600 7.7575 0.00%
2012-11-05 0 0.780 0.780 0.790 0.780 0.790 1,610,000 1,267,820 0.7875 7.800 7.800 7.900 7.800 7.900 161,000 7.8747 0.00%
2012-11-02 0 0.780 0.790 0.800 0.780 0.810 3,792,000 3,010,320 0.7939 7.800 7.900 8.000 7.800 8.100 379,200 7.9386 -2.50%
2012-11-01 0 0.800 0.790 0.800 0.790 0.800 1,944,000 1,550,240 0.7974 8.000 7.900 8.000 7.900 8.000 194,400 7.9745 0.00%
2012-10-31 0 0.800 0.790 0.800 0.780 0.800 1,238,000 974,780 0.7874 8.000 7.900 8.000 7.800 8.000 123,800 7.8738 1.27%
2012-10-30 0 0.790 0.780 0.790 0.770 0.800 1,872,000 1,471,880 0.7863 7.900 7.800 7.900 7.700 8.000 187,200 7.8626 2.60%
2012-10-29 0 0.770 0.770 0.780 0.770 0.790 1,348,000 1,052,540 0.7808 7.700 7.700 7.800 7.700 7.900 134,800 7.8082 -1.28%
2012-10-26 0 0.780 0.780 0.790 0.780 0.810 2,308,000 1,820,420 0.7887 7.800 7.800 7.900 7.800 8.100 230,800 7.8874 -3.70%
2012-10-25 0 0.810 0.800 0.810 0.800 0.850 2,584,000 2,118,880 0.8200 8.100 8.000 8.100 8.000 8.500 258,400 8.2000 -2.41%
2012-10-24 0 0.830 0.820 0.830 0.790 0.830 4,484,000 3,673,220 0.8192 8.300 8.200 8.300 7.900 8.300 448,400 8.1918 3.75%
2012-10-22 0 0.800 0.800 0.810 0.780 0.810 4,876,000 3,900,780 0.8000 8.000 8.000 8.100 7.800 8.100 487,600 8.0000 2.56%
2012-10-19 0 0.780 0.780 0.790 0.780 0.800 1,558,000 1,233,700 0.7918 7.800 7.800 7.900 7.800 8.000 155,800 7.9185 -1.27%
2012-10-18 0 0.790 0.790 0.800 0.790 0.810 2,348,000 1,877,740 0.7997 7.900 7.900 8.000 7.900 8.100 234,800 7.9972 0.00%
2012-10-17 0 0.790 0.790 0.800 0.780 0.800 3,680,000 2,901,000 0.7883 7.900 7.900 8.000 7.800 8.000 368,000 7.8832 2.60%
2012-10-16 0 0.770 0.760 0.770 0.760 0.780 1,848,000 1,414,480 0.7654 7.700 7.600 7.700 7.600 7.800 184,800 7.6541 1.32%
2012-10-15 0 0.760 0.740 0.760 0.750 0.770 1,802,000 1,368,280 0.7593 7.600 7.400 7.600 7.500 7.700 180,200 7.5931 -1.30%
2012-10-12 0 0.770 0.760 0.780 0.760 0.780 1,846,000 1,414,660 0.7663 7.700 7.600 7.800 7.600 7.800 184,600 7.6634 0.00%
2012-10-11 0 0.770 0.760 0.770 0.760 0.780 1,756,000 1,353,900 0.7710 7.700 7.600 7.700 7.600 7.800 175,600 7.7101 0.00%
2012-10-10 0 0.770 0.760 0.780 0.750 0.780 1,664,000 1,266,580 0.7612 7.700 7.600 7.800 7.500 7.800 166,400 7.6117 1.32%
2012-10-09 0 0.760 0.760 0.770 0.760 0.800 3,066,000 2,398,420 0.7823 7.600 7.600 7.700 7.600 8.000 306,600 7.8226 -3.80%
2012-10-08 0 0.790 0.790 0.800 0.780 0.810 4,282,000 3,378,600 0.7890 7.900 7.900 8.000 7.800 8.100 428,200 7.8902 0.00%
2012-10-05 0 0.790 0.790 0.800 0.750 0.790 5,188,000 4,027,200 0.7763 7.900 7.900 8.000 7.500 7.900 518,800 7.7625 5.33%
2012-10-04 0 0.750 0.740 0.760 0.740 0.770 1,764,000 1,334,820 0.7567 7.500 7.400 7.600 7.400 7.700 176,400 7.5670 0.00%
2012-10-03 0 0.750 0.740 0.750 0.730 0.780 7,824,000 5,935,060 0.7586 7.500 7.400 7.500 7.300 7.800 782,400 7.5857 2.74%
2012-09-28 0 0.730 0.720 0.730 0.720 0.750 4,246,000 3,116,660 0.7340 7.300 7.200 7.300 7.200 7.500 424,600 7.3402 0.00%
2012-09-27 0 0.730 0.720 0.730 0.690 0.740 6,996,000 5,032,940 0.7194 7.300 7.200 7.300 6.900 7.400 699,600 7.1940 5.80%
2012-09-26 0 0.690 0.680 0.690 0.680 0.690 1,194,000 812,540 0.6805 6.900 6.800 6.900 6.800 6.900 119,400 6.8052 0.00%
2012-09-25 0 0.690 0.690 0.700 0.680 0.700 2,610,000 1,802,040 0.6904 6.900 6.900 7.000 6.800 7.000 261,000 6.9044 -1.43%
2012-09-24 0 0.700 0.700 0.710 0.690 0.710 1,612,000 1,126,640 0.6989 7.000 7.000 7.100 6.900 7.100 161,200 6.9891 0.00%
2012-09-21 0 0.700 0.700 0.710 0.690 0.700 1,340,000 935,220 0.6979 7.000 7.000 7.100 6.900 7.000 134,000 6.9793 0.00%
2012-09-20 0 0.700 0.690 0.700 0.690 0.720 3,884,000 2,732,740 0.7036 7.000 6.900 7.000 6.900 7.200 388,400 7.0359 -1.41%
2012-09-19 0 0.710 0.700 0.710 0.680 0.710 3,524,000 2,467,460 0.7002 7.100 7.000 7.100 6.800 7.100 352,400 7.0019 2.90%
2012-09-18 0 0.690 0.680 0.690 0.680 0.720 6,638,000 4,673,280 0.7040 6.900 6.800 6.900 6.800 7.200 663,800 7.0402 -5.48%
2012-09-17 0 0.730 0.720 0.730 0.670 0.740 10,691,000 7,534,010 0.7047 7.300 7.200 7.300 6.700 7.400 1,069,100 7.0471 7.35%
2012-09-14 0 0.680 0.670 0.680 0.650 0.680 4,706,000 3,147,400 0.6688 6.800 6.700 6.800 6.500 6.800 470,600 6.6881 4.62%
2012-09-13 0 0.650 0.640 0.650 0.640 0.660 1,094,000 710,560 0.6495 6.500 6.400 6.500 6.400 6.600 109,400 6.4951 0.00%
2012-09-12 0 0.650 0.640 0.650 0.640 0.650 1,244,000 801,640 0.6444 6.500 6.400 6.500 6.400 6.500 124,400 6.4441 1.56%
2012-09-11 0 0.640 0.630 0.640 0.630 0.640 820,000 524,100 0.6391 6.400 6.300 6.400 6.300 6.400 82,000 6.3915 -1.54%
2012-09-10 0 0.650 0.640 0.650 0.640 0.650 1,490,000 960,660 0.6447 6.500 6.400 6.500 6.400 6.500 149,000 6.4474 0.00%
2012-09-07 0 0.650 0.640 0.650 0.630 0.650 1,890,000 1,205,940 0.6381 6.500 6.400 6.500 6.300 6.500 189,000 6.3806 3.17%
2012-09-06 0 0.630 0.620 0.630 0.620 0.630 270,000 168,060 0.6224 6.300 6.200 6.300 6.200 6.300 27,000 6.2244 0.00%
2012-09-05 0 0.630 0.620 0.630 0.610 0.630 2,360,000 1,460,400 0.6188 6.300 6.200 6.300 6.100 6.300 236,000 6.1881 0.00%
2012-09-04 0 0.630 0.620 0.630 0.620 0.650 2,402,000 1,511,260 0.6292 6.300 6.200 6.300 6.200 6.500 240,200 6.2917 -1.56%
2012-09-03 0 0.640 0.630 0.640 0.620 0.640 1,762,000 1,122,320 0.6370 6.400 6.300 6.400 6.200 6.400 176,200 6.3696 3.23%
2012-08-31 0 0.620 0.620 0.630 0.620 0.640 1,489,399 936,291 0.6286 6.200 6.200 6.300 6.200 6.400 148,940 6.2864 -3.12%
2012-08-30 0 0.640 0.630 0.640 0.620 0.640 1,616,000 1,019,600 0.6309 6.400 6.300 6.400 6.200 6.400 161,600 6.3094 0.00%
2012-08-29 0 0.640 0.630 0.640 0.630 0.660 4,372,000 2,807,660 0.6422 6.400 6.300 6.400 6.300 6.600 437,200 6.4219 -3.03%
2012-08-28 0 0.660 0.660 0.670 0.660 0.670 1,046,000 692,440 0.6620 6.600 6.600 6.700 6.600 6.700 104,600 6.6199 0.00%
2012-08-27 0 0.660 0.660 0.670 0.650 0.680 2,996,000 1,966,580 0.6564 6.600 6.600 6.700 6.500 6.800 299,600 6.5640 -2.94%
2012-08-24 0 0.680 0.670 0.680 0.660 0.680 1,656,000 1,107,400 0.6687 6.800 6.700 6.800 6.600 6.800 165,600 6.6872 0.00%
2012-08-23 0 0.680 0.670 0.680 0.660 0.690 3,636,000 2,440,960 0.6713 6.800 6.700 6.800 6.600 6.900 363,600 6.7133 0.00%
2012-08-22 0 0.680 0.670 0.680 0.660 0.690 5,362,000 3,614,800 0.6742 6.800 6.700 6.800 6.600 6.900 536,200 6.7415 1.49%
2012-08-21 0 0.670 0.660 0.670 0.640 0.670 5,592,000 3,662,420 0.6549 6.700 6.600 6.700 6.400 6.700 559,200 6.5494 4.69%
2012-08-20 0 0.640 0.640 0.650 0.640 0.660 1,094,000 706,500 0.6458 6.400 6.400 6.500 6.400 6.600 109,400 6.4580 -3.03%
2012-08-17 0 0.660 0.650 0.660 0.650 0.660 538,000 350,360 0.6512 6.600 6.500 6.600 6.500 6.600 53,800 6.5123 1.54%
2012-08-16 0 0.650 0.650 0.660 0.640 0.660 3,104,000 1,997,700 0.6436 6.500 6.500 6.600 6.400 6.600 310,400 6.4359 0.00%
2012-08-15 0 0.650 0.650 0.660 0.650 0.660 1,298,000 845,640 0.6515 6.500 6.500 6.600 6.500 6.600 129,800 6.5149 0.00%
2012-08-14 0 0.650 0.650 0.660 0.650 0.670 2,272,000 1,480,100 0.6515 6.500 6.500 6.600 6.500 6.700 227,200 6.5145 -1.52%
2012-08-13 0 0.660 0.660 0.670 0.650 0.670 2,200,000 1,451,900 0.6600 6.600 6.600 6.700 6.500 6.700 220,000 6.5995 -1.49%
2012-08-10 0 0.670 0.670 0.680 0.670 0.700 4,376,000 2,976,600 0.6802 6.700 6.700 6.800 6.700 7.000 437,600 6.8021 -2.90%
2012-08-09 0 0.690 0.680 0.690 0.640 0.700 12,030,000 8,186,900 0.6805 6.900 6.800 6.900 6.400 7.000 1,203,000 6.8054 9.52%
2012-08-08 0 0.630 0.630 0.640 0.630 0.650 3,292,000 2,107,200 0.6401 6.300 6.300 6.400 6.300 6.500 329,200 6.4010 0.00%
2012-08-07 0 0.630 0.630 0.640 0.630 0.650 6,060,000 3,846,720 0.6348 6.300 6.300 6.400 6.300 6.500 606,000 6.3477 -3.08%
2012-08-06 0 0.650 0.650 0.660 0.650 0.660 1,736,000 1,130,400 0.6512 6.500 6.500 6.600 6.500 6.600 173,600 6.5115 0.00%
2012-08-03 0 0.650 0.640 0.650 0.630 0.650 2,914,000 1,859,420 0.6381 6.500 6.400 6.500 6.300 6.500 291,400 6.3810 -1.52%
2012-08-02 0 0.660 0.650 0.660 0.650 0.660 1,574,000 1,032,840 0.6562 6.600 6.500 6.600 6.500 6.600 157,400 6.5619 1.54%
2012-08-01 0 0.650 0.640 0.650 0.640 0.660 3,266,000 2,120,960 0.6494 6.500 6.400 6.500 6.400 6.600 326,600 6.4941 -2.99%
2012-07-31 0 0.670 0.650 0.670 0.650 0.680 2,780,000 1,840,240 0.6620 6.700 6.500 6.700 6.500 6.800 278,000 6.6196 0.00%
2012-07-30 0 0.670 0.670 0.680 0.660 0.680 1,036,601 692,562 0.6681 6.700 6.700 6.800 6.600 6.800 103,660 6.6811 0.00%
2012-07-27 0 0.670 0.670 0.690 0.670 0.690 2,214,000 1,514,660 0.6841 6.700 6.700 6.900 6.700 6.900 221,400 6.8413 0.00%
2012-07-26 0 0.670 0.660 0.670 0.660 0.670 1,162,000 771,560 0.6640 6.700 6.600 6.700 6.600 6.700 116,200 6.6399 1.52%
2012-07-25 0 0.660 0.660 0.670 0.640 0.670 2,154,000 1,423,080 0.6607 6.600 6.600 6.700 6.400 6.700 215,400 6.6067 0.00%
2012-07-24 0 0.660 0.660 0.670 0.640 0.670 1,758,000 1,157,080 0.6582 6.600 6.600 6.700 6.400 6.700 175,800 6.5818 1.54%
2012-07-23 0 0.650 0.650 0.660 0.640 0.660 1,228,000 797,500 0.6494 6.500 6.500 6.600 6.400 6.600 122,800 6.4943 -1.52%
2012-07-20 0 0.660 0.650 0.660 0.640 0.660 718,000 466,580 0.6498 6.600 6.500 6.600 6.400 6.600 71,800 6.4983 0.00%
2012-07-19 0 0.660 0.650 0.660 0.650 0.670 1,934,000 1,268,240 0.6558 6.600 6.500 6.600 6.500 6.700 193,400 6.5576 1.54%
2012-07-18 0 0.650 0.640 0.650 0.630 0.660 5,042,000 3,221,860 0.6390 6.500 6.400 6.500 6.300 6.600 504,200 6.3900 -2.99%
2012-07-17 0 0.670 0.660 0.670 0.650 0.670 2,472,000 1,643,220 0.6647 6.700 6.600 6.700 6.500 6.700 247,200 6.6473 3.08%
2012-07-16 0 0.650 0.640 0.650 0.650 0.670 2,209,000 1,447,990 0.6555 6.500 6.400 6.500 6.500 6.700 220,900 6.5550 0.00%
2012-07-13 0 0.650 0.650 0.660 0.630 0.680 4,816,000 3,144,780 0.6530 6.500 6.500 6.600 6.300 6.800 481,600 6.5299 -2.99%
2012-07-12 0 0.670 0.670 0.680 0.670 0.720 4,656,000 3,163,280 0.6794 6.700 6.700 6.800 6.700 7.200 465,600 6.7940 -5.63%
2012-07-11 0 0.710 0.700 0.710 0.700 0.720 1,472,000 1,046,780 0.7111 7.100 7.000 7.100 7.000 7.200 147,200 7.1113 -1.39%
2012-07-10 0 0.720 0.720 0.730 0.720 0.730 704,000 508,340 0.7221 7.200 7.200 7.300 7.200 7.300 70,400 7.2207 -1.37%
2012-07-09 0 0.730 0.730 0.740 0.720 0.760 1,384,000 1,023,040 0.7392 7.300 7.300 7.400 7.200 7.600 138,400 7.3919 -1.35%
2012-07-06 0 0.740 0.740 0.750 0.720 0.740 1,296,000 949,800 0.7329 7.400 7.400 7.500 7.200 7.400 129,600 7.3287 2.78%
2012-07-05 0 0.720 0.720 0.730 0.720 0.750 1,856,000 1,353,620 0.7293 7.200 7.200 7.300 7.200 7.500 185,600 7.2932 -1.37%
2012-07-04 0 0.730 0.730 0.750 0.730 0.750 470,000 347,700 0.7398 7.300 7.300 7.500 7.300 7.500 47,000 7.3979 -1.35%
2012-07-03 0 0.740 0.740 0.750 0.740 0.760 820,000 613,900 0.7487 7.400 7.400 7.500 7.400 7.600 82,000 7.4866 0.00%
2012-06-29 0 0.740 0.730 0.740 0.720 0.740 882,137 648,182 0.7348 7.400 7.300 7.400 7.200 7.400 88,214 7.3479 1.37%
2012-06-28 0 0.730 0.730 0.740 0.730 0.750 694,000 510,200 0.7352 7.300 7.300 7.400 7.300 7.500 69,400 7.3516 -2.67%
2012-06-27 0 0.750 0.740 0.750 0.740 0.750 1,172,000 874,080 0.7458 7.500 7.400 7.500 7.400 7.500 117,200 7.4580 1.35%
2012-06-26 0 0.740 0.740 0.750 0.740 0.760 904,000 671,060 0.7423 7.400 7.400 7.500 7.400 7.600 90,400 7.4232 -1.33%
2012-06-25 0 0.750 0.740 0.750 0.740 0.750 516,000 382,540 0.7414 7.500 7.400 7.500 7.400 7.500 51,600 7.4136 1.35%
2012-06-22 0 0.740 0.740 0.750 0.730 0.760 1,388,996 1,036,577 0.7463 7.400 7.400 7.500 7.300 7.600 138,900 7.4628 -1.33%
2012-06-21 0 0.750 0.740 0.750 0.740 0.770 1,828,000 1,362,900 0.7456 7.500 7.400 7.500 7.400 7.700 182,800 7.4557 0.00%
2012-06-20 0 0.750 0.750 0.760 0.750 0.760 1,024,000 771,780 0.7537 7.500 7.500 7.600 7.500 7.600 102,400 7.5369 0.00%
2012-06-19 0 0.750 0.750 0.770 0.750 0.770 1,752,000 1,338,660 0.7641 7.500 7.500 7.700 7.500 7.700 175,200 7.6408 -3.85%
2012-06-18 0 0.780 0.770 0.780 0.760 0.790 3,374,000 2,623,840 0.7777 7.800 7.700 7.800 7.600 7.900 337,400 7.7766 2.63%
2012-06-15 0 0.760 0.750 0.760 0.730 0.760 1,830,000 1,363,920 0.7453 7.600 7.500 7.600 7.300 7.600 183,000 7.4531 2.70%
2012-06-14 0 0.740 0.730 0.740 0.730 0.740 2,036,996 1,495,667 0.7343 7.400 7.300 7.400 7.300 7.400 203,700 7.3425 1.37%
2012-06-13 0 0.730 0.720 0.730 0.720 0.730 2,434,000 1,768,440 0.7266 7.300 7.200 7.300 7.200 7.300 243,400 7.2656 1.39%
2012-06-12 0 0.720 0.710 0.730 0.690 0.730 1,729,004 1,229,006 0.7108 7.200 7.100 7.300 6.900 7.300 172,900 7.1082 1.41%
2012-06-11 0 0.710 0.700 0.710 0.690 0.710 380,000 268,380 0.7063 7.100 7.000 7.100 6.900 7.100 38,000 7.0626 2.90%
2012-06-08 0 0.690 0.690 0.700 0.690 0.700 1,164,000 806,280 0.6927 6.900 6.900 7.000 6.900 7.000 116,400 6.9268 -1.43%
2012-06-07 0 0.700 0.690 0.700 0.690 0.710 1,290,000 904,820 0.7014 7.000 6.900 7.000 6.900 7.100 129,000 7.0141 1.45%
2012-06-06 0 0.690 0.690 0.700 0.680 0.700 814,000 560,180 0.6882 6.900 6.900 7.000 6.800 7.000 81,400 6.8818 2.99%
2012-06-05 0 0.670 0.670 0.680 0.670 0.700 1,882,000 1,278,980 0.6796 6.700 6.700 6.800 6.700 7.000 188,200 6.7959 -1.47%
2012-06-04 0 0.680 0.680 0.690 0.680 0.710 2,326,000 1,606,080 0.6905 6.800 6.800 6.900 6.800 7.100 232,600 6.9049 -5.56%
2012-06-01 0 0.720 0.710 0.720 0.710 0.720 1,219,074 872,917 0.7160 7.200 7.100 7.200 7.100 7.200 121,907 7.1605 -1.37%
2012-05-31 0 0.730 0.720 0.730 0.700 0.740 2,380,500 1,711,600 0.7190 7.300 7.200 7.300 7.000 7.400 238,050 7.1901 2.82%
2012-05-30 0 0.710 0.710 0.720 0.710 0.740 3,036,000 2,190,680 0.7216 7.100 7.100 7.200 7.100 7.400 303,600 7.2157 -2.74%
2012-05-29 0 0.730 0.730 0.740 0.710 0.740 3,970,000 2,882,520 0.7261 7.300 7.300 7.400 7.100 7.400 397,000 7.2608 0.00%
2012-05-28 0 0.730 0.720 0.730 0.710 0.740 2,220,000 1,599,920 0.7207 7.300 7.200 7.300 7.100 7.400 222,000 7.2068 -1.35%
2012-05-25 0 0.740 0.730 0.740 0.730 0.760 836,000 616,600 0.7376 7.400 7.300 7.400 7.300 7.600 83,600 7.3756 -1.33%
2012-05-24 0 0.750 0.740 0.750 0.740 0.760 1,688,000 1,267,260 0.7507 7.500 7.400 7.500 7.400 7.600 168,800 7.5075 0.00%
2012-05-23 0 0.750 0.740 0.750 0.720 0.750 3,618,000 2,664,980 0.7366 7.500 7.400 7.500 7.200 7.500 361,800 7.3659 0.00%
2012-05-22 0 0.750 0.730 0.750 0.700 0.750 4,006,000 2,911,200 0.7267 7.500 7.300 7.500 7.000 7.500 400,600 7.2671 5.63%
2012-05-21 0 0.710 0.700 0.710 0.680 0.710 1,756,000 1,215,620 0.6923 7.100 7.000 7.100 6.800 7.100 175,600 6.9227 1.43%
2012-05-18 0 0.700 0.690 0.700 0.670 0.710 1,338,000 917,300 0.6856 7.000 6.900 7.000 6.700 7.100 133,800 6.8558 0.00%
2012-05-17 0 0.700 0.690 0.700 0.680 0.710 1,746,000 1,220,880 0.6992 7.000 6.900 7.000 6.800 7.100 174,600 6.9924 1.45%
2012-05-16 0 0.690 0.670 0.690 0.650 0.710 7,154,000 4,771,940 0.6670 6.900 6.700 6.900 6.500 7.100 715,400 6.6703 -2.82%
2012-05-15 0 0.710 0.700 0.710 0.690 0.710 4,048,000 2,833,800 0.7000 7.100 7.000 7.100 6.900 7.100 404,800 7.0005 0.00%
2012-05-14 0 0.710 0.700 0.710 0.700 0.760 5,058,000 3,618,740 0.7154 7.100 7.000 7.100 7.000 7.600 505,800 7.1545 -4.05%
2012-05-11 0 0.740 0.740 0.750 0.730 0.780 2,770,000 2,073,000 0.7484 7.400 7.400 7.500 7.300 7.800 277,000 7.4838 -5.13%
2012-05-10 0 0.780 0.770 0.780 0.750 0.780 1,814,000 1,384,900 0.7635 7.800 7.700 7.800 7.500 7.800 181,400 7.6345 2.63%
2012-05-09 0 0.760 0.760 0.770 0.760 0.790 2,774,000 2,135,180 0.7697 7.600 7.600 7.700 7.600 7.900 277,400 7.6971 -2.56%
2012-05-08 0 0.780 0.780 0.790 0.780 0.840 6,090,000 4,857,040 0.7975 7.800 7.800 7.900 7.800 8.400 609,000 7.9754 -5.02%
2012-05-07 0 0.850 0.850 0.860 0.840 0.880 3,256,000 2,783,840 0.8550 8.212 8.212 8.309 8.115 8.502 337,019 8.2602 -3.41%
2012-05-04 0 0.880 0.870 0.880 0.870 0.880 1,706,000 1,489,940 0.8734 8.502 8.405 8.502 8.405 8.502 176,583 8.4376 0.00%
2012-05-03 0 0.880 0.870 0.880 0.870 0.900 1,650,000 1,457,120 0.8831 8.502 8.405 8.502 8.405 8.695 170,787 8.5318 -1.12%
2012-05-02 0 0.890 0.880 0.890 0.880 0.900 2,074,000 1,844,040 0.8891 8.598 8.502 8.598 8.502 8.695 214,674 8.5900 0.00%
2012-04-30 0 0.890 0.880 0.890 0.860 0.890 1,294,000 1,130,900 0.8740 8.598 8.502 8.598 8.309 8.598 133,938 8.4435 2.30%
2012-04-27 0 0.870 0.870 0.880 0.860 0.890 2,212,000 1,933,440 0.8741 8.405 8.405 8.502 8.309 8.598 228,958 8.4445 -1.14%
2012-04-26 0 0.880 0.870 0.880 0.860 0.880 2,066,000 1,803,720 0.8730 8.502 8.405 8.502 8.309 8.502 213,846 8.4347 2.33%
2012-04-25 0 0.860 0.860 0.870 0.860 0.880 918,000 795,780 0.8669 8.309 8.309 8.405 8.309 8.502 95,019 8.3749 0.00%
2012-04-24 0 0.860 0.860 0.880 0.860 0.890 2,440,000 2,118,480 0.8682 8.309 8.309 8.502 8.309 8.598 252,557 8.3881 -2.27%
2012-04-23 0 0.880 0.870 0.880 0.880 0.900 904,000 804,660 0.8901 8.502 8.405 8.502 8.502 8.695 93,570 8.5995 -2.22%
2012-04-20 0 0.900 0.890 0.900 0.860 0.910 5,570,000 4,989,180 0.8957 8.695 8.598 8.695 8.309 8.792 576,534 8.6537 2.27%
2012-04-19 0 0.880 0.870 0.880 0.860 0.880 2,180,000 1,888,540 0.8663 8.502 8.405 8.502 8.309 8.502 225,645 8.3695 0.00%
2012-04-18 0 0.880 0.870 0.880 0.870 0.880 1,274,000 1,117,620 0.8773 8.502 8.405 8.502 8.405 8.502 131,868 8.4753 1.15%
2012-04-17 0 0.870 0.860 0.870 0.850 0.900 3,300,000 2,859,780 0.8666 8.405 8.309 8.405 8.212 8.695 341,573 8.3724 -2.25%
2012-04-16 0 0.890 0.880 0.890 0.870 0.890 1,998,000 1,761,000 0.8814 8.598 8.502 8.598 8.405 8.598 206,807 8.5152 1.14%
2012-04-13 0 0.880 0.880 0.890 0.880 0.900 2,388,000 2,113,280 0.8850 8.502 8.502 8.598 8.502 8.695 247,175 8.5497 -1.12%
2012-04-12 0 0.890 0.880 0.890 0.870 0.890 1,234,000 1,086,160 0.8802 8.598 8.502 8.598 8.405 8.598 127,728 8.5037 1.14%
2012-04-11 0 0.880 0.870 0.880 0.860 0.880 1,122,000 980,360 0.8738 8.502 8.405 8.502 8.309 8.502 116,135 8.4416 -1.12%
2012-04-10 0 0.890 0.880 0.890 0.880 0.900 2,036,000 1,804,280 0.8862 8.598 8.502 8.598 8.502 8.695 210,740 8.5616 -1.11%
2012-04-05 0 0.900 0.890 0.900 0.870 0.910 1,425,000 1,265,070 0.8878 8.695 8.598 8.695 8.405 8.792 147,498 8.5769 -1.10%
2012-04-03 0 0.910 0.900 0.910 0.890 0.910 930,000 838,120 0.9012 8.792 8.695 8.792 8.598 8.792 96,262 8.7067 2.25%
2012-04-02 0 0.890 0.880 0.890 0.880 0.900 1,700,000 1,508,560 0.8874 8.598 8.502 8.598 8.502 8.695 175,962 8.5732 2.30%
2012-03-30 0 0.870 0.870 0.880 0.870 0.920 3,416,000 3,038,200 0.8894 8.405 8.405 8.502 8.405 8.888 353,580 8.5927 -4.40%
2012-03-29 0 0.910 0.900 0.910 0.890 0.930 7,092,000 6,433,840 0.9072 8.792 8.695 8.792 8.598 8.985 734,072 8.7646 -2.15%
2012-03-28 0 0.930 0.920 0.940 0.930 0.960 3,928,000 3,674,240 0.9354 8.985 8.888 9.082 8.985 9.275 406,576 9.0370 -3.12%
2012-03-27 0 0.960 0.950 0.960 0.940 0.970 7,590,000 7,203,002 0.9490 9.275 9.178 9.275 9.082 9.371 785,619 9.1686 2.13%
2012-03-26 0 0.940 0.940 0.950 0.930 0.970 2,630,000 2,484,480 0.9447 9.082 9.082 9.178 8.985 9.371 272,224 9.1266 -2.08%
2012-03-23 0 0.960 0.950 0.960 0.950 0.980 5,598,000 5,376,480 0.9604 9.275 9.178 9.275 9.178 9.468 579,433 9.2789 -2.04%
2012-03-22 0 0.980 0.970 0.990 0.960 1.000 5,856,000 5,766,160 0.9847 9.468 9.371 9.565 9.275 9.661 606,137 9.5130 -2.00%
2012-03-21 0 1.000 0.990 1.000 0.970 1.040 8,672,000 8,691,300 1.0022 9.661 9.565 9.661 9.371 10.05 897,613 9.6827 -4.76%
2012-03-20 0 1.050 1.040 1.050 1.020 1.120 11,254,000 11,967,420 1.0634 10.14 10.05 10.14 9.854 10.82 1,164,868 10.274 -3.67%
2012-03-19 0 1.090 1.090 1.100 1.080 1.160 6,196,000 6,899,480 1.1135 10.53 10.53 10.63 10.43 11.21 641,330 10.758 -5.22%
2012-03-16 0 1.150 1.140 1.150 1.100 1.180 18,450,000 21,064,100 1.1417 11.11 11.01 11.11 10.63 11.40 1,909,705 11.030 3.60%
2012-03-15 0 1.110 1.100 1.110 1.080 1.110 4,830,000 5,300,220 1.0974 10.72 10.63 10.72 10.43 10.72 499,939 10.602 2.78%
2012-03-14 0 1.080 1.080 1.090 1.080 1.170 12,838,000 14,400,700 1.1217 10.43 10.43 10.53 10.43 11.30 1,328,824 10.837 -6.09%
2012-03-13 0 1.150 1.140 1.150 1.090 1.170 15,075,000 17,198,680 1.1409 11.11 11.01 11.11 10.53 11.30 1,560,369 11.022 4.55%
2012-03-12 0 1.100 1.100 1.110 1.090 1.120 4,028,000 4,456,580 1.1064 10.63 10.63 10.72 10.53 10.82 416,926 10.689 0.00%
2012-03-09 0 1.100 1.100 1.110 1.080 1.120 14,156,000 15,560,320 1.0992 10.63 10.63 10.72 10.43 10.82 1,465,246 10.620 -0.90%
2012-03-08 0 1.110 1.100 1.110 1.060 1.110 11,792,000 12,898,940 1.0939 10.72 10.63 10.72 10.24 10.72 1,220,555 10.568 5.71%
2012-03-07 0 1.050 1.050 1.060 1.030 1.090 12,020,000 12,685,040 1.0553 10.14 10.14 10.24 9.951 10.53 1,244,155 10.196 -1.87%
2012-03-06 0 1.070 1.070 1.090 1.060 1.150 18,556,000 20,246,128 1.0911 10.34 10.34 10.53 10.24 11.11 1,920,677 10.541 -6.96%
2012-03-05 0 1.150 1.140 1.150 1.090 1.170 29,106,000 33,141,100 1.1386 11.11 11.01 11.11 10.53 11.30 3,012,677 11.001 4.55%
2012-03-02 0 1.100 1.090 1.100 0.970 1.120 44,112,000 47,424,680 1.0751 10.63 10.53 10.63 9.371 10.82 4,565,904 10.387 13.40%
2012-03-01 0 0.970 0.970 0.980 0.970 0.990 3,416,000 3,337,200 0.9769 9.371 9.371 9.468 9.371 9.565 353,580 9.4383 -2.02%
2012-02-29 0 0.990 0.980 0.990 0.980 1.010 1,722,000 1,709,760 0.9929 9.565 9.468 9.565 9.468 9.758 178,239 9.5925 0.00%
2012-02-28 0 0.990 0.990 1.000 0.970 1.000 3,240,000 3,177,780 0.9808 9.565 9.565 9.661 9.371 9.661 335,363 9.4756 1.02%
2012-02-27 0 0.980 0.970 0.980 0.960 1.020 4,422,000 4,390,300 0.9928 9.468 9.371 9.468 9.275 9.854 457,708 9.5919 -2.00%
2012-02-24 0 1.000 1.000 1.010 0.990 1.020 5,438,000 5,442,860 1.0009 9.661 9.661 9.758 9.565 9.854 562,871 9.6698 -1.96%
2012-02-23 0 1.020 1.010 1.020 1.000 1.030 11,318,000 11,499,560 1.0160 9.854 9.758 9.854 9.661 9.951 1,171,493 9.8162 2.00%
2012-02-22 0 1.000 0.990 1.000 0.950 1.010 11,562,000 11,422,200 0.9879 9.661 9.565 9.661 9.178 9.758 1,196,749 9.5444 5.26%
2012-02-21 0 0.950 0.950 0.960 0.950 0.970 2,798,000 2,684,160 0.9593 9.178 9.178 9.275 9.178 9.371 289,613 9.2681 0.00%
2012-02-20 0 0.950 0.950 0.960 0.950 0.970 4,416,000 4,258,600 0.9644 9.178 9.178 9.275 9.178 9.371 457,087 9.3168 0.00%
2012-02-17 0 0.950 0.950 0.960 0.950 0.980 6,168,000 5,925,960 0.9608 9.178 9.178 9.275 9.178 9.468 638,432 9.2821 0.00%
2012-02-16 0 0.950 0.950 0.960 0.940 0.960 1,994,000 1,897,600 0.9517 9.178 9.178 9.275 9.082 9.275 206,393 9.1941 -1.04%
2012-02-15 0 0.960 0.940 0.960 0.940 0.960 5,398,000 5,135,360 0.9513 9.275 9.082 9.275 9.082 9.275 558,731 9.1911 1.05%
2012-02-14 0 0.950 0.940 0.950 0.920 0.950 3,676,000 3,426,900 0.9322 9.178 9.082 9.178 8.888 9.178 380,492 9.0065 2.15%
2012-02-13 0 0.930 0.930 0.940 0.910 0.950 2,648,000 2,464,300 0.9306 8.985 8.985 9.082 8.792 9.178 274,087 8.9910 0.00%
2012-02-10 0 0.930 0.930 0.940 0.930 1.010 14,198,000 13,768,080 0.9697 8.985 8.985 9.082 8.985 9.758 1,469,593 9.3686 -4.12%
2012-02-09 0 0.970 0.960 0.970 0.940 0.980 5,414,000 5,223,920 0.9649 9.371 9.275 9.371 9.082 9.468 560,387 9.3220 1.04%
2012-02-08 0 0.960 0.960 0.970 0.920 0.980 9,160,000 8,808,000 0.9616 9.275 9.275 9.371 8.888 9.468 948,125 9.2899 3.23%
2012-02-07 0 0.930 0.920 0.930 0.920 0.950 1,572,000 1,457,900 0.9274 8.985 8.888 8.985 8.888 9.178 162,713 8.9599 0.00%
2012-02-06 0 0.930 0.920 0.930 0.920 0.940 4,402,000 4,106,520 0.9329 8.985 8.888 8.985 8.888 9.082 455,638 9.0127 1.09%
2012-02-03 0 0.920 0.910 0.920 0.910 0.930 3,962,000 3,612,320 0.9117 8.888 8.792 8.888 8.792 8.985 410,095 8.8085 -1.08%
2012-02-02 0 0.930 0.920 0.930 0.890 0.930 7,052,000 6,407,740 0.9086 8.985 8.888 8.985 8.598 8.985 729,932 8.7785 5.68%
2012-02-01 0 0.880 0.880 0.890 0.880 0.890 2,390,000 2,111,960 0.8837 8.502 8.502 8.598 8.502 8.598 247,382 8.5372 0.00%
2012-01-31 0 0.880 0.880 0.890 0.880 0.900 1,842,000 1,627,040 0.8833 8.502 8.502 8.598 8.502 8.695 190,660 8.5337 -1.12%
2012-01-30 0 0.890 0.890 0.900 0.890 0.910 2,578,000 2,314,500 0.8978 8.598 8.598 8.695 8.598 8.792 266,841 8.6737 -2.20%
2012-01-27 0 0.910 0.900 0.910 0.880 0.910 5,294,000 4,722,180 0.8920 8.792 8.695 8.792 8.502 8.792 547,966 8.6176 0.00%
2012-01-26 0 0.910 0.900 0.910 0.890 0.920 2,058,000 1,863,240 0.9054 8.792 8.695 8.792 8.598 8.888 213,018 8.7469 0.00%
2012-01-20 0 0.910 0.900 0.910 0.900 0.910 3,138,000 2,829,680 0.9017 8.792 8.695 8.792 8.695 8.792 324,805 8.7119 1.11%
2012-01-19 0 0.900 0.890 0.900 0.880 0.910 3,952,000 3,542,560 0.8964 8.695 8.598 8.695 8.502 8.792 409,060 8.6602 2.27%
2012-01-18 0 0.880 0.880 0.890 0.870 0.900 2,774,000 2,453,920 0.8846 8.502 8.502 8.598 8.405 8.695 287,129 8.5464 -2.22%
2012-01-17 0 0.900 0.890 0.900 0.860 0.900 6,660,000 5,843,780 0.8774 8.695 8.598 8.695 8.309 8.695 689,357 8.4771 2.27%
2012-01-16 0 0.880 0.870 0.880 0.870 0.900 2,288,000 2,013,760 0.8801 8.502 8.405 8.502 8.405 8.695 236,824 8.5032 -2.22%
2012-01-13 0 0.900 0.890 0.900 0.880 0.910 2,402,000 2,153,660 0.8966 8.695 8.598 8.695 8.502 8.792 248,624 8.6623 -1.10%
2012-01-12 0 0.910 0.900 0.910 0.890 0.920 2,635,000 2,379,010 0.9029 8.792 8.695 8.792 8.598 8.888 272,741 8.7226 2.25%
2012-01-11 0 0.890 0.880 0.890 0.860 0.890 1,230,000 1,080,240 0.8782 8.598 8.502 8.598 8.309 8.598 127,314 8.4849 0.00%
2012-01-10 0 0.890 0.880 0.890 0.850 0.900 2,078,000 1,824,540 0.8780 8.598 8.502 8.598 8.212 8.695 215,088 8.4828 2.30%
2012-01-09 0 0.870 0.860 0.870 0.840 0.870 2,360,000 2,015,400 0.8540 8.405 8.309 8.405 8.115 8.405 244,277 8.2505 1.16%
2012-01-06 0 0.860 0.850 0.860 0.840 0.910 5,114,000 4,414,920 0.8633 8.309 8.212 8.309 8.115 8.792 529,335 8.3405 -4.44%
2012-01-05 0 0.900 0.900 0.910 0.900 0.930 1,572,000 1,438,120 0.9148 8.695 8.695 8.792 8.695 8.985 162,713 8.8384 -2.17%
2012-01-04 0 0.920 0.910 0.920 0.900 0.920 744,000 679,440 0.9132 8.888 8.792 8.888 8.695 8.888 77,009 8.8228 1.10%
2012-01-03 0 0.910 0.910 0.920 0.900 0.940 722,000 661,040 0.9156 8.792 8.792 8.888 8.695 9.082 74,732 8.8455 -2.15%
2011-12-30 0 0.930 0.910 0.930 0.910 0.930 828,000 760,100 0.9180 8.985 8.792 8.985 8.792 8.985 85,704 8.8689 2.20%
2011-12-29 0 0.910 0.910 0.920 0.900 0.920 660,000 599,720 0.9087 8.792 8.792 8.888 8.695 8.888 68,315 8.7788 0.00%
2011-12-28 0 0.910 0.910 0.920 0.900 0.940 1,620,000 1,483,620 0.9158 8.792 8.792 8.888 8.695 9.082 167,681 8.8478 -3.19%
2011-12-23 0 0.940 0.940 0.950 0.920 0.950 2,014,000 1,883,000 0.9350 9.082 9.082 9.178 8.888 9.178 208,463 9.0328 2.17%
2011-12-22 0 0.920 0.920 0.930 0.920 0.950 2,320,999 2,160,139 0.9307 8.888 8.888 8.985 8.888 9.178 240,240 8.9916 -3.16%
2011-12-21 0 0.950 0.940 0.950 0.930 0.980 2,220,000 2,120,820 0.9553 9.178 9.082 9.178 8.985 9.468 229,786 9.2296 -1.04%
2011-12-20 0 0.960 0.960 0.970 0.960 0.970 908,439 874,632 0.9628 9.275 9.275 9.371 9.275 9.371 94,030 9.3016 0.00%
2011-12-19 0 0.960 0.960 0.970 0.960 0.970 470,000 452,940 0.9637 9.275 9.275 9.371 9.275 9.371 48,648 9.3105 -2.04%
2011-12-16 0 0.980 0.980 0.990 0.960 0.990 2,478,000 2,434,200 0.9823 9.468 9.468 9.565 9.275 9.565 256,491 9.4904 0.00%
2011-12-15 0 0.980 0.970 0.980 0.950 0.980 11,106,000 10,684,140 0.9620 9.468 9.371 9.468 9.178 9.468 1,149,549 9.2942 0.00%
2011-12-14 0 0.980 0.980 0.990 0.970 0.990 1,544,000 1,518,980 0.9838 9.468 9.468 9.565 9.371 9.565 159,815 9.5046 -1.01%
2011-12-13 0 0.990 0.990 1.000 0.970 1.000 2,092,000 2,059,880 0.9846 9.565 9.565 9.661 9.371 9.661 216,537 9.5128 2.06%
2011-12-12 0 0.970 0.980 0.990 0.970 1.010 2,334,000 2,303,440 0.9869 9.371 9.468 9.565 9.371 9.758 241,585 9.5347 -1.02%
2011-12-09 0 0.980 0.970 0.990 0.970 1.010 5,646,000 5,595,080 0.9910 9.468 9.371 9.565 9.371 9.758 584,401 9.5740 -3.92%
2011-12-08 0 1.020 1.020 1.030 1.010 1.040 4,948,000 5,065,560 1.0238 9.854 9.854 9.951 9.758 10.05 512,153 9.8907 0.00%
2011-12-07 0 1.020 1.000 1.020 1.000 1.020 3,480,000 3,525,000 1.0129 9.854 9.661 9.854 9.661 9.854 360,205 9.7861 0.99%
2011-12-06 0 1.010 1.000 1.010 0.980 1.020 4,556,000 4,565,680 1.0021 9.758 9.661 9.758 9.468 9.854 471,578 9.6817 1.00%
2011-12-05 0 1.000 0.990 1.000 0.980 1.010 2,076,500 2,068,905 0.9963 9.661 9.565 9.661 9.468 9.758 214,932 9.6258 0.00%
2011-12-02 0 1.000 0.990 1.000 0.980 1.010 2,000,000 1,996,500 0.9983 9.661 9.565 9.661 9.468 9.758 207,014 9.6443 -0.99%
2011-12-01 0 1.010 1.000 1.010 0.990 1.040 6,746,738 6,814,980 1.0101 9.758 9.661 9.758 9.565 10.05 698,335 9.7589 3.06%
2011-11-30 0 0.980 0.950 0.980 0.950 1.000 4,316,000 4,172,460 0.9667 9.468 9.178 9.468 9.178 9.661 446,736 9.3399 -1.01%
2011-11-29 0 0.990 0.980 0.990 0.970 1.000 5,324,000 5,255,040 0.9870 9.565 9.468 9.565 9.371 9.661 551,072 9.5360 2.06%
2011-11-28 0 0.970 0.960 0.970 0.930 0.970 3,960,000 3,787,060 0.9563 9.371 9.275 9.371 8.985 9.371 409,888 9.2393 5.43%
2011-11-25 0 0.920 0.910 0.920 0.900 0.950 4,632,000 4,270,880 0.9220 8.888 8.792 8.888 8.695 9.178 479,445 8.9080 2.22%
2011-11-24 0 0.900 0.900 0.910 0.870 0.920 2,230,000 2,008,400 0.9006 8.695 8.695 8.792 8.405 8.888 230,821 8.7011 1.12%
2011-11-23 0 0.890 0.890 0.900 0.890 0.920 4,298,000 3,874,100 0.9014 8.598 8.598 8.695 8.598 8.888 444,873 8.7083 -3.26%
2011-11-22 0 0.920 0.920 0.930 0.890 0.940 4,398,000 4,023,800 0.9149 8.888 8.888 8.985 8.598 9.082 455,224 8.8392 -2.13%
2011-11-21 0 0.940 0.930 0.940 0.910 0.950 2,534,000 2,356,700 0.9300 9.082 8.985 9.082 8.792 9.178 262,287 8.9852 1.08%
2011-11-18 0 0.930 0.930 0.940 0.920 0.990 7,398,000 7,054,240 0.9535 8.985 8.985 9.082 8.888 9.565 765,745 9.2123 -6.06%
2011-11-17 0 0.990 0.980 0.990 0.950 1.010 6,612,000 6,511,234 0.9848 9.565 9.468 9.565 9.178 9.758 684,389 9.5139 2.06%
2011-11-16 0 0.970 0.970 0.980 0.960 1.030 5,810,000 5,722,940 0.9850 9.371 9.371 9.468 9.275 9.951 601,376 9.5164 -3.96%
2011-11-15 0 1.010 1.010 1.020 0.950 1.030 9,516,000 9,447,820 0.9928 9.758 9.758 9.854 9.178 9.951 984,973 9.5920 3.06%
2011-11-14 0 0.980 0.970 0.980 0.960 0.990 6,254,000 6,081,500 0.9724 9.468 9.371 9.468 9.275 9.565 647,333 9.3947 3.16%
2011-11-11 0 0.950 0.950 0.960 0.950 0.990 7,526,000 7,282,960 0.9677 9.178 9.178 9.275 9.178 9.565 778,994 9.3492 1.06%
2011-11-10 0 0.940 0.940 0.950 0.900 0.970 14,698,000 13,866,020 0.9434 9.082 9.082 9.178 8.695 9.371 1,521,347 9.1143 -4.08%
2011-11-09 0 0.980 0.980 0.990 0.960 1.030 35,808,000 35,724,780 0.9977 9.468 9.468 9.565 9.275 9.951 3,706,381 9.6387 2.08%
2011-11-08 0 0.960 0.960 0.970 0.870 0.980 43,592,000 41,027,660 0.9412 9.275 9.275 9.371 8.405 9.468 4,512,080 9.0928 10.34%
2011-11-07 0 0.870 0.860 0.870 0.840 0.900 15,524,000 13,667,140 0.8804 8.405 8.309 8.405 8.115 8.695 1,606,844 8.5056 1.16%
2011-11-04 0 0.860 0.850 0.860 0.840 0.880 9,146,000 7,862,440 0.8597 8.309 8.212 8.309 8.115 8.502 946,676 8.3053 2.38%
2011-11-03 0 0.840 0.830 0.840 0.810 0.870 8,810,000 7,426,120 0.8429 8.115 8.019 8.115 7.826 8.405 911,897 8.1436 0.00%
2011-11-02 0 0.840 0.830 0.840 0.780 0.840 5,322,000 4,306,580 0.8092 8.115 8.019 8.115 7.536 8.115 550,865 7.8179 3.70%
2011-11-01 0 0.810 0.800 0.810 0.800 0.840 8,780,000 7,161,840 0.8157 7.826 7.729 7.826 7.729 8.115 908,792 7.8806 -4.71%
2011-10-31 0 0.850 0.850 0.860 0.840 0.890 6,784,000 5,805,280 0.8557 8.212 8.212 8.309 8.115 8.598 702,192 8.2674 -4.49%
2011-10-28 0 0.890 0.890 0.900 0.870 0.940 21,786,000 19,781,020 0.9080 8.598 8.598 8.695 8.405 9.082 2,255,005 8.7721 5.95%
2011-10-27 0 0.840 0.830 0.840 0.800 0.840 7,156,000 5,956,540 0.8324 8.115 8.019 8.115 7.729 8.115 740,697 8.0418 5.00%
2011-10-26 0 0.800 0.800 0.810 0.770 0.800 4,698,000 3,723,020 0.7925 7.729 7.729 7.826 7.439 7.729 486,276 7.6562 0.00%
2011-10-25 0 0.800 0.790 0.800 0.790 0.820 4,264,000 3,403,280 0.7981 7.729 7.632 7.729 7.632 7.922 441,354 7.7110 0.00%
2011-10-24 0 0.800 0.800 0.810 0.790 0.820 3,744,000 2,997,480 0.8006 7.729 7.729 7.826 7.632 7.922 387,530 7.7348 2.56%
2011-10-21 0 0.780 0.780 0.790 0.760 0.790 2,318,000 1,799,140 0.7762 7.536 7.536 7.632 7.342 7.632 239,929 7.4986 1.30%
2011-10-20 0 0.770 0.760 0.770 0.740 0.780 4,260,000 3,233,280 0.7590 7.439 7.342 7.439 7.149 7.536 440,940 7.3327 0.00%
2011-10-19 0 0.770 0.770 0.780 0.760 0.800 5,336,000 4,171,400 0.7817 7.439 7.439 7.536 7.342 7.729 552,314 7.5526 1.32%
2011-10-18 0 0.760 0.750 0.780 0.750 0.810 4,236,000 3,276,900 0.7736 7.342 7.246 7.536 7.246 7.826 438,456 7.4737 -9.52%
2011-10-17 0 0.840 0.820 0.840 0.800 0.840 4,766,000 3,913,120 0.8210 8.115 7.922 8.115 7.729 8.115 493,315 7.9323 6.33%
2011-10-14 0 0.790 0.790 0.800 0.780 0.820 2,992,000 2,378,980 0.7951 7.632 7.632 7.729 7.536 7.922 309,693 7.6817 -2.47%
2011-10-13 0 0.810 0.820 0.830 0.780 0.840 6,930,200 5,664,018 0.8173 7.826 7.922 8.019 7.536 8.115 717,325 7.8960 5.19%
2011-10-12 0 0.770 0.760 0.770 0.730 0.780 5,816,000 4,396,180 0.7559 7.439 7.342 7.439 7.053 7.536 601,997 7.3027 4.05%
2011-10-11 0 0.740 0.730 0.740 0.710 0.770 7,216,000 5,313,120 0.7363 7.149 7.053 7.149 6.859 7.439 746,907 7.1135 5.71%
2011-10-10 0 0.700 0.690 0.700 0.690 0.730 2,788,000 1,945,508 0.6978 6.763 6.666 6.763 6.666 7.053 288,578 6.7417 -2.78%
2011-10-07 0 0.720 0.720 0.730 0.720 0.740 3,634,000 2,649,400 0.7291 6.956 6.956 7.053 6.956 7.149 376,145 7.0436 0.00%
2011-10-06 0 0.720 0.700 0.710 0.660 0.720 15,668,010 10,830,986 0.6913 6.956 6.763 6.859 6.376 6.956 1,621,750 6.6786 12.50%
2011-10-04 0 0.640 0.640 0.650 0.630 0.650 2,220,000 1,423,140 0.6411 6.183 6.183 6.280 6.087 6.280 229,786 6.1933 -1.54%
2011-10-03 0 0.650 0.650 0.660 0.640 0.680 2,654,800 1,730,620 0.6519 6.280 6.280 6.376 6.183 6.570 274,791 6.2980 -7.14%
2011-09-30 0 0.700 0.690 0.700 0.680 0.720 4,994,000 3,470,580 0.6949 6.763 6.666 6.763 6.570 6.956 516,914 6.7140 -2.78%
2011-09-28 0 0.720 0.710 0.720 0.680 0.740 6,776,000 4,855,520 0.7166 6.956 6.859 6.956 6.570 7.149 701,364 6.9230 4.35%
2011-09-27 0 0.690 0.690 0.710 0.630 0.710 6,660,000 4,527,180 0.6798 6.666 6.666 6.859 6.087 6.859 689,357 6.5672 11.29%
2011-09-26 0 0.620 0.620 0.630 0.600 0.640 9,606,000 5,931,500 0.6175 5.990 5.990 6.087 5.797 6.183 994,289 5.9656 -1.59%
2011-09-23 0 0.630 0.620 0.630 0.610 0.640 5,692,000 3,566,140 0.6265 6.087 5.990 6.087 5.893 6.183 589,162 6.0529 -4.55%
2011-09-22 0 0.660 0.660 0.670 0.650 0.710 7,810,000 5,318,720 0.6810 6.376 6.376 6.473 6.280 6.859 808,390 6.5794 -9.59%
2011-09-21 0 0.730 0.720 0.730 0.720 0.750 3,420,000 2,498,400 0.7305 7.053 6.956 7.053 6.956 7.246 353,994 7.0577 -1.35%
2011-09-20 0 0.740 0.730 0.740 0.720 0.770 3,872,000 2,861,040 0.7389 7.149 7.053 7.149 6.956 7.439 400,779 7.1387 -3.90%
2011-09-19 0 0.770 0.760 0.770 0.760 0.810 5,124,000 3,954,100 0.7717 7.439 7.342 7.439 7.342 7.826 530,370 7.4554 -3.75%
2011-09-16 0 0.800 0.830 0.840 0.770 0.830 4,156,000 3,261,500 0.7848 7.729 8.019 8.115 7.439 8.019 430,175 7.5818 5.26%
2011-09-15 0 0.760 0.750 0.770 0.750 0.810 4,004,000 3,097,420 0.7736 7.342 7.246 7.439 7.246 7.826 414,442 7.4737 -5.00%
2011-09-14 0 0.800 0.790 0.800 0.760 0.840 6,658,000 5,254,260 0.7892 7.729 7.632 7.729 7.342 8.115 689,150 7.6243 -2.44%
2011-09-12 0 0.820 0.810 0.820 0.810 0.840 2,476,000 2,031,080 0.8203 7.922 7.826 7.922 7.826 8.115 256,283 7.9251 -3.53%
2011-09-09 0 0.850 0.840 0.860 0.840 0.860 3,702,000 3,150,320 0.8510 8.212 8.115 8.309 8.115 8.309 383,183 8.2214 0.00%
2011-09-08 0 0.850 0.850 0.860 0.850 0.880 3,322,000 2,848,740 0.8575 8.212 8.212 8.309 8.212 8.502 343,850 8.2848 -2.30%
2011-09-07 0 0.870 0.860 0.870 0.850 0.880 4,546,000 3,927,100 0.8639 8.405 8.309 8.405 8.212 8.502 470,543 8.3459 0.00%
2011-09-06 0 0.870 0.860 0.870 0.850 0.880 3,574,000 3,052,960 0.8542 8.405 8.309 8.405 8.212 8.502 369,934 8.2527 -1.14%
2011-09-05 0 0.880 0.870 0.880 0.870 0.900 3,932,000 3,461,780 0.8804 8.502 8.405 8.502 8.405 8.695 406,990 8.5058 -3.30%
2011-09-02 0 0.910 0.910 0.920 0.910 0.940 3,058,000 2,795,020 0.9140 8.792 8.792 8.888 8.792 9.082 316,525 8.8303 -3.19%
2011-09-01 0 0.940 0.930 0.940 0.920 0.970 8,374,000 7,896,440 0.9430 9.082 8.985 9.082 8.888 9.371 866,768 9.1102 1.08%
2011-08-31 0 0.930 0.920 0.930 0.860 0.930 10,108,000 9,156,560 0.9059 8.985 8.888 8.985 8.309 8.985 1,046,249 8.7518 9.41%
2011-08-30 0 0.850 0.850 0.870 0.840 0.870 5,702,000 4,896,480 0.8587 8.212 8.212 8.405 8.115 8.405 590,197 8.2963 2.41%
2011-08-29 0 0.830 0.830 0.840 0.830 0.850 4,192,000 3,509,520 0.8372 8.019 8.019 8.115 8.019 8.212 433,902 8.0883 0.00%
2011-08-26 0 0.830 0.820 0.830 0.820 0.850 4,020,000 3,321,340 0.8262 8.019 7.922 8.019 7.922 8.212 416,098 7.9821 0.00%
2011-08-25 0 0.830 0.820 0.830 0.810 0.850 11,514,000 9,589,900 0.8329 8.019 7.922 8.019 7.826 8.212 1,191,780 8.0467 1.22%
2011-08-24 0 0.820 0.810 0.820 0.810 0.960 34,425,812 29,856,598 0.8673 7.922 7.826 7.922 7.826 9.275 3,563,315 8.3789 -18.81%
2011-08-23 0 1.010 1.000 1.020 0.970 1.020 2,975,200 2,969,364 0.9980 9.758 9.661 9.854 9.371 9.854 307,954 9.6422 0.00%
2011-08-22 0 1.010 1.000 1.010 0.960 1.050 5,056,000 5,009,740 0.9909 9.758 9.661 9.758 9.275 10.14 523,332 9.5728 -0.98%
2011-08-19 0 1.020 1.010 1.020 1.010 1.050 5,734,000 5,882,680 1.0259 9.854 9.758 9.854 9.758 10.14 593,509 9.9117 -6.42%
2011-08-18 0 1.090 1.070 1.090 1.060 1.110 5,774,000 6,271,780 1.0862 10.53 10.34 10.53 10.24 10.72 597,650 10.494 1.87%
2011-08-17 0 1.070 1.070 1.080 1.060 1.120 5,774,000 6,353,240 1.1003 10.34 10.34 10.43 10.24 10.82 597,650 10.630 -1.83%
2011-08-16 0 1.090 1.080 1.090 1.020 1.120 12,128,000 13,102,220 1.0803 10.53 10.43 10.53 9.854 10.82 1,255,334 10.437 7.92%
2011-08-15 0 1.010 1.000 1.010 0.990 1.020 4,374,000 4,379,000 1.0011 9.758 9.661 9.758 9.565 9.854 452,740 9.6722 4.12%
2011-08-12 0 0.970 0.970 0.980 0.970 1.020 7,318,000 7,255,200 0.9914 9.371 9.371 9.468 9.371 9.854 757,465 9.5783 -1.02%
2011-08-11 0 0.980 0.970 0.980 0.930 0.980 5,852,000 5,611,100 0.9588 9.468 9.371 9.468 8.985 9.468 605,723 9.2635 0.00%
2011-08-10 0 0.980 0.980 0.990 0.980 1.080 9,900,000 9,980,420 1.0081 9.468 9.468 9.565 9.468 10.43 1,024,720 9.7397 3.16%
2011-08-09 0 0.950 0.950 0.970 0.860 0.990 20,906,000 19,441,840 0.9300 9.178 9.178 9.371 8.309 9.565 2,163,919 8.9846 -5.00%
2011-08-08 0 1.000 0.990 1.000 0.980 1.120 23,948,000 24,459,080 1.0213 9.661 9.565 9.661 9.468 10.82 2,478,787 9.8674 -13.04%
2011-08-05 0 1.150 1.140 1.150 1.120 1.180 9,924,000 11,368,200 1.1455 11.11 11.01 11.11 10.82 11.40 1,027,204 11.067 -7.26%
2011-08-04 0 1.240 1.240 1.250 1.230 1.260 2,886,000 3,596,180 1.2461 11.98 11.98 12.08 11.88 12.17 298,721 12.039 0.00%
2011-08-03 0 1.240 1.230 1.240 1.220 1.270 4,360,000 5,393,000 1.2369 11.98 11.88 11.98 11.79 12.27 451,291 11.950 -3.12%
2011-08-02 0 1.280 1.270 1.290 1.270 1.300 2,053,167 2,633,190 1.2825 12.37 12.27 12.46 12.27 12.56 212,517 12.390 -2.29%
2011-08-01 0 1.310 1.310 1.320 1.300 1.330 2,670,000 3,494,360 1.3087 12.66 12.66 12.75 12.56 12.85 276,364 12.644 0.77%
2011-07-29 0 1.300 1.290 1.300 1.280 1.320 2,248,000 2,918,240 1.2981 12.56 12.46 12.56 12.37 12.75 232,684 12.542 0.00%
2011-07-28 0 1.300 1.300 1.310 1.280 1.310 2,980,000 3,842,800 1.2895 12.56 12.56 12.66 12.37 12.66 308,451 12.458 -0.76%
2011-07-27 0 1.310 1.310 1.320 1.290 1.350 10,868,000 14,265,360 1.3126 12.66 12.66 12.75 12.46 13.04 1,124,915 12.681 -3.68%
2011-07-26 0 1.360 1.350 1.360 1.330 1.360 1,496,000 2,015,800 1.3475 13.14 13.04 13.14 12.85 13.14 154,847 13.018 1.49%
2011-07-25 0 1.340 1.330 1.340 1.310 1.370 5,116,000 6,838,780 1.3367 12.95 12.85 12.95 12.66 13.24 529,542 12.915 -1.47%
2011-07-22 0 1.360 1.360 1.370 1.360 1.390 8,272,000 11,353,860 1.3726 13.14 13.14 13.24 13.14 13.43 856,210 13.261 -1.45%
2011-07-21 0 1.380 1.370 1.380 1.360 1.400 1,434,000 1,978,440 1.3797 13.33 13.24 13.33 13.14 13.53 148,429 13.329 0.00%
2011-07-20 0 1.380 1.370 1.390 1.350 1.390 2,416,000 3,315,740 1.3724 13.33 13.24 13.43 13.04 13.43 250,073 13.259 1.47%
2011-07-19 0 1.360 1.350 1.360 1.330 1.360 2,371,000 3,176,890 1.3399 13.14 13.04 13.14 12.85 13.14 245,415 12.945 0.00%
2011-07-18 0 1.360 1.350 1.370 1.350 1.380 2,170,000 2,971,750 1.3695 13.14 13.04 13.24 13.04 13.33 224,610 13.231 -0.73%
2011-07-15 0 1.370 1.360 1.380 1.360 1.390 1,914,000 2,622,800 1.3703 13.24 13.14 13.33 13.14 13.43 198,113 13.239 -1.44%
2011-07-14 0 1.390 1.390 1.400 1.360 1.400 2,100,000 2,898,120 1.3801 13.43 13.43 13.53 13.14 13.53 217,365 13.333 0.72%
2011-07-13 0 1.380 1.370 1.390 1.350 1.400 4,622,000 6,388,500 1.3822 13.33 13.24 13.43 13.04 13.53 478,410 13.354 2.99%
2011-07-12 0 1.340 1.340 1.350 1.320 1.400 10,140,000 13,632,680 1.3444 12.95 12.95 13.04 12.75 13.53 1,049,562 12.989 -5.63%
2011-07-11 0 1.420 1.410 1.420 1.410 1.490 10,000,000 14,506,200 1.4506 13.72 13.62 13.72 13.62 14.40 1,035,071 14.015 -2.74%
2011-07-08 0 1.460 1.450 1.460 1.450 1.510 11,864,000 17,495,080 1.4746 14.11 14.01 14.11 14.01 14.59 1,228,008 14.247 1.39%
2011-07-07 0 1.440 1.430 1.440 1.370 1.450 16,528,000 23,468,040 1.4199 13.91 13.82 13.91 13.24 14.01 1,710,765 13.718 5.11%
2011-07-06 0 1.370 1.360 1.370 1.360 1.390 6,048,000 8,298,060 1.3720 13.24 13.14 13.24 13.14 13.43 626,011 13.255 -1.44%
2011-07-05 0 1.390 1.380 1.390 1.360 1.390 13,656,000 18,845,480 1.3800 13.43 13.33 13.43 13.14 13.43 1,413,492 13.333 2.21%
2011-07-04 0 1.360 1.350 1.360 1.340 1.370 11,796,000 15,925,140 1.3500 13.14 13.04 13.14 12.95 13.24 1,220,969 13.043 2.26%
2011-06-30 0 1.330 1.320 1.340 1.320 1.350 6,908,000 9,235,500 1.3369 12.85 12.75 12.95 12.75 13.04 715,027 12.916 0.76%
2011-06-29 0 1.320 1.310 1.320 1.320 1.350 6,478,000 8,592,100 1.3264 12.75 12.66 12.75 12.75 13.04 670,519 12.814 0.76%
2011-06-28 0 1.310 1.300 1.310 1.290 1.330 3,248,000 4,245,840 1.3072 12.66 12.56 12.66 12.46 12.85 336,191 12.629 2.34%
2011-06-27 0 1.280 1.280 1.290 1.260 1.330 3,838,000 4,979,860 1.2975 12.37 12.37 12.46 12.17 12.85 397,260 12.536 0.00%
2011-06-24 0 1.280 1.280 1.290 1.240 1.290 2,574,000 3,262,140 1.2673 12.37 12.37 12.46 11.98 12.46 266,427 12.244 3.23%
2011-06-23 0 1.240 1.240 1.250 1.220 1.250 2,114,000 2,613,940 1.2365 11.98 11.98 12.08 11.79 12.08 218,814 11.946 -0.80%
2011-06-22 0 1.250 1.250 1.260 1.210 1.270 7,762,000 9,616,060 1.2389 12.08 12.08 12.17 11.69 12.27 803,422 11.969 1.63%
2011-06-21 0 1.230 1.230 1.240 1.190 1.260 7,294,000 8,888,140 1.2186 11.88 11.88 11.98 11.50 12.17 754,981 11.773 -0.81%
2011-06-20 0 1.240 1.240 1.250 1.230 1.310 6,536,000 8,248,460 1.2620 11.98 11.98 12.08 11.88 12.66 676,522 12.192 -4.62%
2011-06-17 0 1.300 1.300 1.310 1.300 1.330 5,210,000 6,858,840 1.3165 12.56 12.56 12.66 12.56 12.85 539,272 12.719 -0.76%
2011-06-16 0 1.310 1.310 1.320 1.310 1.360 4,152,000 5,508,620 1.3267 12.66 12.66 12.75 12.66 13.14 429,761 12.818 -3.68%
2011-06-15 0 1.360 1.350 1.360 1.350 1.390 8,402,000 11,500,680 1.3688 13.14 13.04 13.14 13.04 13.43 869,666 13.224 2.26%
2011-06-14 0 1.330 1.330 1.340 1.300 1.350 9,388,000 12,465,950 1.3279 12.85 12.85 12.95 12.56 13.04 971,724 12.829 3.10%
2011-06-13 0 1.290 1.290 1.300 1.260 1.300 2,984,000 3,824,060 1.2815 12.46 12.46 12.56 12.17 12.56 308,865 12.381 0.78%
2011-06-10 0 1.280 1.280 1.290 1.250 1.300 3,820,000 4,862,340 1.2729 12.37 12.37 12.46 12.08 12.56 395,397 12.297 0.00%
2011-06-09 0 1.280 1.280 1.290 1.240 1.330 8,368,000 10,661,380 1.2741 12.37 12.37 12.46 11.98 12.85 866,147 12.309 -3.76%
2011-06-08 0 1.330 1.330 1.340 1.320 1.350 3,344,000 4,452,720 1.3316 12.85 12.85 12.95 12.75 13.04 346,128 12.864 -1.48%
2011-06-07 0 1.350 1.350 1.360 1.310 1.360 4,368,000 5,804,340 1.3288 13.04 13.04 13.14 12.66 13.14 452,119 12.838 1.50%
2011-06-03 0 1.330 1.330 1.350 1.330 1.370 4,582,000 6,173,020 1.3472 12.85 12.85 13.04 12.85 13.24 474,269 13.016 -1.48%
2011-06-02 0 1.350 1.350 1.360 1.330 1.390 9,624,000 13,025,560 1.3534 13.04 13.04 13.14 12.85 13.43 996,152 13.076 -2.88%
2011-06-01 0 1.390 1.390 1.400 1.390 1.420 4,164,000 5,834,080 1.4011 13.43 13.43 13.53 13.43 13.72 431,003 13.536 -2.11%
2011-05-31 0 1.420 1.420 1.430 1.380 1.430 6,723,000 9,390,176 1.3967 13.72 13.72 13.82 13.33 13.82 695,878 13.494 2.90%
2011-05-30 0 1.380 1.360 1.380 1.350 1.390 6,018,000 8,259,006 1.3724 13.33 13.14 13.33 13.04 13.43 622,906 13.259 0.73%
2011-05-27 0 1.370 1.360 1.370 1.360 1.450 12,556,000 17,560,540 1.3986 13.24 13.14 13.24 13.14 14.01 1,299,635 13.512 -4.86%
2011-05-26 0 1.440 1.420 1.440 1.430 1.450 2,846,000 4,092,460 1.4380 13.91 13.72 13.91 13.82 14.01 294,581 13.892 0.70%
2011-05-25 0 1.430 1.430 1.440 1.420 1.450 4,740,000 6,799,940 1.4346 13.82 13.82 13.91 13.72 14.01 490,623 13.860 -0.69%
2011-05-24 0 1.440 1.430 1.460 1.430 1.450 4,230,000 6,095,580 1.4410 13.91 13.82 14.11 13.82 14.01 437,835 13.922 0.70%
2011-05-23 0 1.430 1.430 1.440 1.430 1.460 4,538,000 6,545,580 1.4424 13.82 13.82 13.91 13.82 14.11 469,715 13.935 -2.05%
2011-05-20 0 1.460 1.450 1.460 1.430 1.490 8,164,000 11,897,870 1.4574 14.11 14.01 14.11 13.82 14.40 845,032 14.080 -1.35%
2011-05-19 0 1.480 1.470 1.480 1.480 1.520 5,982,000 8,970,020 1.4995 14.30 14.20 14.30 14.30 14.68 619,179 14.487 -1.33%
2011-05-18 0 1.500 1.490 1.500 1.490 1.520 6,058,600 9,115,552 1.5046 14.49 14.40 14.49 14.40 14.68 627,108 14.536 0.00%
2011-05-17 0 1.500 1.490 1.500 1.490 1.520 5,804,000 8,731,120 1.5043 14.49 14.40 14.49 14.40 14.68 600,755 14.534 -1.32%
2011-05-16 0 1.520 1.510 1.530 1.500 1.530 2,038,000 3,096,660 1.5195 14.68 14.59 14.78 14.49 14.78 210,947 14.680 0.00%
2011-05-13 0 1.520 1.520 1.530 1.510 1.550 3,688,000 5,610,310 1.5212 14.68 14.68 14.78 14.59 14.97 381,734 14.697 -0.65%
2011-05-12 0 1.530 1.510 1.530 1.520 1.550 3,770,000 5,759,840 1.5278 14.78 14.59 14.78 14.68 14.97 390,222 14.760 -1.29%
2011-05-11 0 1.550 1.540 1.550 1.530 1.570 6,294,000 9,729,580 1.5459 14.97 14.88 14.97 14.78 15.17 651,473 14.935 -0.64%
2011-05-09 0 1.560 1.540 1.570 1.550 1.610 7,920,000 12,451,840 1.5722 15.07 14.88 15.17 14.97 15.55 819,776 15.189 -1.89%
2011-05-06 0 1.590 1.580 1.600 1.550 1.600 3,746,000 5,889,980 1.5723 15.36 15.26 15.46 14.97 15.46 387,737 15.191 0.63%
2011-05-05 0 1.580 1.570 1.580 1.550 1.590 3,119,000 4,903,850 1.5723 15.26 15.17 15.26 14.97 15.36 322,839 15.190 0.64%
2011-05-04 0 1.570 1.550 1.570 1.550 1.610 6,370,000 9,959,380 1.5635 15.17 14.97 15.17 14.97 15.55 659,340 15.105 -0.63%
2011-05-03 0 1.580 1.580 1.600 1.580 1.630 3,818,000 6,134,900 1.6068 15.26 15.26 15.46 15.26 15.75 395,190 15.524 -2.47%
2011-04-29 0 1.620 1.610 1.620 1.600 1.650 6,528,000 10,532,200 1.6134 15.65 15.55 15.65 15.46 15.94 675,694 15.587 -1.22%
2011-04-28 0 1.670 1.650 1.670 1.640 1.690 5,134,000 8,522,260 1.6600 15.84 15.65 15.84 15.56 16.03 541,126 15.749 -0.60%
2011-04-27 0 1.680 1.670 1.680 1.660 1.720 4,662,000 7,816,700 1.6767 15.94 15.84 15.94 15.75 16.32 491,377 15.908 -1.18%
2011-04-26 0 1.700 1.690 1.700 1.630 1.700 15,402,000 25,761,320 1.6726 16.13 16.03 16.13 15.46 16.13 1,623,378 15.869 3.66%
2011-04-21 0 1.640 1.630 1.640 1.620 1.650 8,772,000 14,311,450 1.6315 15.56 15.46 15.56 15.37 15.65 924,573 15.479 0.00%
2011-04-20 0 1.640 1.620 1.640 1.620 1.670 9,540,000 15,601,448 1.6354 15.56 15.37 15.56 15.37 15.84 1,005,521 15.516 -1.20%
2011-04-19 0 1.660 1.650 1.660 1.630 1.660 6,484,000 10,655,880 1.6434 15.75 15.65 15.75 15.46 15.75 683,417 15.592 0.00%
2011-04-18 0 1.660 1.650 1.660 1.610 1.680 20,848,000 34,593,930 1.6593 15.75 15.65 15.75 15.28 15.94 2,197,389 15.743 3.11%
2011-04-15 0 1.610 1.600 1.630 1.600 1.650 16,422,000 26,633,100 1.6218 15.28 15.18 15.46 15.18 15.65 1,730,887 15.387 -1.83%
2011-04-14 0 1.640 1.630 1.640 1.640 1.680 8,958,000 14,781,660 1.6501 15.56 15.46 15.56 15.56 15.94 944,178 15.656 -2.38%
2011-04-13 0 1.680 1.670 1.680 1.640 1.690 8,718,000 14,503,040 1.6636 15.94 15.84 15.94 15.56 16.03 918,881 15.783 1.20%
2011-04-12 0 1.660 1.660 1.670 1.650 1.710 5,548,000 9,260,940 1.6692 15.75 15.75 15.84 15.65 16.22 584,762 15.837 -2.92%
2011-04-11 0 1.710 1.700 1.710 1.690 1.730 8,076,000 13,789,020 1.7074 16.22 16.13 16.22 16.03 16.41 851,214 16.199 -0.58%
2011-04-08 0 1.720 1.720 1.730 1.620 1.730 19,632,000 33,072,920 1.6846 16.32 16.32 16.41 15.37 16.41 2,069,222 15.983 5.52%
2011-04-07 0 1.630 1.620 1.640 1.600 1.650 4,370,000 7,088,160 1.6220 15.46 15.37 15.56 15.18 15.65 460,600 15.389 0.00%
2011-04-06 0 1.630 1.610 1.640 1.610 1.660 6,064,000 9,888,480 1.6307 15.46 15.28 15.56 15.28 15.75 639,149 15.471 -1.81%
2011-04-04 0 1.660 1.650 1.660 1.620 1.670 6,210,000 10,173,920 1.6383 15.75 15.65 15.75 15.37 15.84 654,537 15.544 2.47%
2011-04-01 0 1.620 1.610 1.640 1.580 1.640 6,050,000 9,757,260 1.6128 15.37 15.28 15.56 14.99 15.56 637,673 15.301 -1.22%
2011-03-31 0 1.640 1.620 1.640 1.590 1.650 7,496,000 12,090,350 1.6129 15.56 15.37 15.56 15.09 15.65 790,082 15.303 0.00%
2011-03-30 0 1.640 1.640 1.650 1.620 1.700 6,106,000 10,106,060 1.6551 15.56 15.56 15.65 15.37 16.13 643,575 15.703 -1.80%
2011-03-29 0 1.670 1.660 1.670 1.620 1.690 11,170,000 18,575,760 1.6630 15.84 15.75 15.84 15.37 16.03 1,177,323 15.778 2.45%
2011-03-28 0 1.630 1.620 1.630 1.600 1.630 5,515,000 8,905,950 1.6149 15.46 15.37 15.46 15.18 15.46 581,284 15.321 1.24%
2011-03-25 0 1.610 1.600 1.610 1.580 1.610 4,916,000 7,852,420 1.5973 15.28 15.18 15.28 14.99 15.28 518,149 15.155 1.90%
2011-03-24 0 1.580 1.580 1.590 1.570 1.610 4,514,000 7,159,540 1.5861 14.99 14.99 15.09 14.90 15.28 475,778 15.048 0.00%
2011-03-23 0 1.580 1.570 1.590 1.560 1.610 6,148,000 9,752,980 1.5864 14.99 14.90 15.09 14.80 15.28 648,002 15.051 1.28%
2011-03-22 0 1.560 1.550 1.560 1.540 1.600 6,714,000 10,442,440 1.5553 14.80 14.71 14.80 14.61 15.18 707,659 14.756 -1.89%
2011-03-21 0 1.590 1.580 1.590 1.560 1.620 6,308,000 10,053,800 1.5938 15.09 14.99 15.09 14.80 15.37 664,866 15.122 2.58%
2011-03-18 0 1.550 1.540 1.550 1.450 1.550 9,164,000 13,837,680 1.5100 14.71 14.61 14.71 13.76 14.71 965,890 14.326 6.90%
2011-03-17 0 1.450 1.440 1.450 1.420 1.480 7,382,000 10,683,260 1.4472 13.76 13.66 13.76 13.47 14.04 778,066 13.731 -3.33%
2011-03-16 0 1.500 1.500 1.510 1.460 1.520 4,342,000 6,494,160 1.4957 14.23 14.23 14.33 13.85 14.42 457,649 14.190 1.35%
2011-03-15 0 1.480 1.460 1.470 1.470 1.580 9,264,000 13,964,240 1.5074 14.04 13.85 13.95 13.95 14.99 976,430 14.301 -5.13%
2011-03-14 0 1.560 1.560 1.570 1.540 1.600 8,854,000 13,798,480 1.5584 14.80 14.80 14.90 14.61 15.18 933,216 14.786 -2.50%
2011-03-11 0 1.600 1.600 1.610 1.600 1.650 4,954,000 8,028,890 1.6207 15.18 15.18 15.28 15.18 15.65 522,154 15.376 -2.44%
2011-03-10 0 1.640 1.630 1.640 1.620 1.640 2,748,000 4,472,080 1.6274 15.56 15.46 15.56 15.37 15.56 289,641 15.440 0.00%
2011-03-09 0 1.640 1.620 1.640 1.620 1.650 4,070,000 6,637,200 1.6308 15.56 15.37 15.56 15.37 15.65 428,980 15.472 0.61%
2011-03-08 0 1.630 1.620 1.630 1.610 1.630 2,900,000 4,701,500 1.6212 15.46 15.37 15.46 15.28 15.46 305,661 15.381 1.24%
2011-03-07 0 1.610 1.610 1.620 1.600 1.660 9,256,000 15,007,600 1.6214 15.28 15.28 15.37 15.18 15.75 975,587 15.383 -2.42%
2011-03-04 0 1.650 1.650 1.660 1.640 1.660 4,254,000 7,006,380 1.6470 15.65 15.65 15.75 15.56 15.75 448,374 15.626 1.85%
2011-03-03 0 1.620 1.620 1.630 1.600 1.640 8,074,000 13,089,660 1.6212 15.37 15.37 15.46 15.18 15.56 851,004 15.381 0.62%
2011-03-02 0 1.610 1.610 1.620 1.600 1.650 2,674,000 4,318,060 1.6148 15.28 15.28 15.37 15.18 15.65 281,841 15.321 -2.42%
2011-03-01 0 1.650 1.640 1.650 1.600 1.660 4,732,000 7,728,220 1.6332 15.65 15.56 15.65 15.18 15.75 498,755 15.495 2.48%
2011-02-28 0 1.610 1.610 1.620 1.580 1.620 4,862,000 7,772,420 1.5986 15.28 15.28 15.37 14.99 15.37 512,457 15.167 -0.62%
2011-02-25 0 1.620 1.610 1.630 1.560 1.630 6,211,620 9,974,799 1.6058 15.37 15.28 15.46 14.80 15.46 654,708 15.235 3.85%
2011-02-24 0 1.560 1.560 1.580 1.540 1.650 7,004,380 11,139,838 1.5904 14.80 14.80 14.99 14.61 15.65 738,265 15.089 -3.11%
2011-02-23 0 1.610 1.610 1.630 1.610 1.640 6,958,000 11,262,240 1.6186 15.28 15.28 15.46 15.28 15.56 733,377 15.357 -2.42%
2011-02-22 0 1.650 1.640 1.650 1.620 1.690 5,835,812 9,620,990 1.6486 15.65 15.56 15.65 15.37 16.03 615,097 15.641 -1.79%
2011-02-21 0 1.680 1.680 1.690 1.680 1.700 6,582,000 11,093,120 1.6854 15.94 15.94 16.03 15.94 16.13 693,746 15.990 -1.18%
2011-02-18 0 1.700 1.690 1.700 1.680 1.700 4,733,000 7,998,300 1.6899 16.13 16.03 16.13 15.94 16.13 498,860 16.033 0.59%
2011-02-17 0 1.690 1.690 1.700 1.680 1.720 7,154,000 12,135,140 1.6963 16.03 16.03 16.13 15.94 16.32 754,035 16.094 -1.17%
2011-02-16 0 1.710 1.710 1.720 1.700 1.730 5,641,097 9,672,438 1.7146 16.22 16.22 16.32 16.13 16.41 594,574 16.268 -1.16%
2011-02-15 0 1.730 1.730 1.740 1.720 1.760 2,928,000 5,070,740 1.7318 16.41 16.41 16.51 16.32 16.70 308,613 16.431 -1.70%
2011-02-14 0 1.760 1.740 1.760 1.710 1.760 4,910,000 8,526,800 1.7366 16.70 16.51 16.70 16.22 16.70 517,516 16.476 2.33%
2011-02-11 0 1.720 1.720 1.730 1.690 1.730 7,894,000 13,520,680 1.7128 16.32 16.32 16.41 16.03 16.41 832,031 16.250 -0.58%
2011-02-10 0 1.730 1.720 1.730 1.710 1.770 7,934,000 13,811,400 1.7408 16.41 16.32 16.41 16.22 16.79 836,247 16.516 -1.70%
2011-02-09 0 1.760 1.750 1.760 1.750 1.820 17,304,000 30,906,320 1.7861 16.70 16.60 16.70 16.60 17.27 1,823,850 16.946 2.33%
2011-02-08 0 1.720 1.710 1.720 1.700 1.760 2,834,000 4,873,280 1.7196 16.32 16.22 16.32 16.13 16.70 298,705 16.315 -1.15%
2011-02-07 0 1.740 1.740 1.750 1.740 1.770 3,885,000 6,830,430 1.7582 16.51 16.51 16.60 16.51 16.79 409,481 16.681 -0.57%
2011-02-02 0 1.750 1.740 1.750 1.730 1.760 2,766,000 4,819,300 1.7423 16.60 16.51 16.60 16.41 16.70 291,538 16.531 1.74%
2011-02-01 0 1.720 1.720 1.730 1.710 1.750 2,708,000 4,689,440 1.7317 16.32 16.32 16.41 16.22 16.60 285,425 16.430 -0.58%
2011-01-31 0 1.730 1.730 1.740 1.670 1.740 3,494,000 5,916,820 1.6934 16.41 16.41 16.51 15.84 16.51 368,269 16.067 1.17%
2011-01-28 0 1.710 1.700 1.710 1.700 1.750 3,532,500 6,041,685 1.7103 16.22 16.13 16.22 16.13 16.60 372,327 16.227 -1.16%
2011-01-27 0 1.730 1.730 1.740 1.730 1.760 3,976,000 6,923,360 1.7413 16.41 16.41 16.51 16.41 16.70 419,072 16.521 -0.57%
2011-01-26 0 1.740 1.740 1.750 1.680 1.760 13,344,000 23,017,840 1.7250 16.51 16.51 16.60 15.94 16.70 1,406,464 16.366 3.57%
2011-01-25 0 1.680 1.670 1.680 1.670 1.770 16,344,000 27,898,140 1.7069 15.94 15.84 15.94 15.84 16.79 1,722,666 16.195 -4.55%
2011-01-24 0 1.760 1.750 1.760 1.750 1.810 9,370,651 16,665,942 1.7785 16.70 16.60 16.70 16.60 17.17 987,671 16.874 -2.22%
2011-01-21 0 1.800 1.800 1.810 1.800 1.830 4,980,000 9,029,020 1.8131 17.08 17.08 17.17 17.08 17.36 524,894 17.202 -1.64%
2011-01-20 0 1.830 1.820 1.830 1.810 1.880 22,328,000 40,941,080 1.8336 17.36 17.27 17.36 17.17 17.84 2,353,382 17.397 0.00%
2011-01-19 0 1.830 1.830 1.840 1.810 1.850 4,949,000 9,081,190 1.8350 17.36 17.36 17.46 17.17 17.55 521,627 17.409 0.55%
2011-01-18 0 1.820 1.820 1.830 1.810 1.840 5,426,000 9,885,020 1.8218 17.27 17.27 17.36 17.17 17.46 571,903 17.284 -0.55%
2011-01-17 0 1.830 1.820 1.830 1.810 1.880 10,660,000 19,612,480 1.8398 17.36 17.27 17.36 17.17 17.84 1,123,569 17.456 -0.54%
2011-01-14 0 1.840 1.840 1.850 1.840 1.860 7,390,000 13,655,720 1.8479 17.46 17.46 17.55 17.46 17.65 778,910 17.532 -0.54%
2011-01-13 0 1.850 1.840 1.850 1.830 1.880 9,212,000 17,051,760 1.8510 17.55 17.46 17.55 17.36 17.84 970,949 17.562 -1.07%
2011-01-12 0 1.870 1.860 1.870 1.850 1.890 7,764,000 14,483,280 1.8654 17.74 17.65 17.74 17.55 17.93 818,329 17.699 1.08%
2011-01-11 0 1.850 1.840 1.850 1.840 1.890 8,160,000 15,155,960 1.8573 17.55 17.46 17.55 17.46 17.93 860,068 17.622 -1.07%
2011-01-10 0 1.870 1.860 1.870 1.860 1.900 9,580,600 17,921,652 1.8706 17.74 17.65 17.74 17.65 18.03 1,009,800 17.748 -1.06%
2011-01-07 0 1.890 1.890 1.900 1.890 1.930 5,272,000 10,023,020 1.9012 17.93 17.93 18.03 17.93 18.31 555,671 18.038 -0.53%
2011-01-06 0 1.900 1.900 1.910 1.870 1.930 11,466,000 21,938,600 1.9134 18.03 18.03 18.12 17.74 18.31 1,208,522 18.153 1.06%
2011-01-05 0 1.880 1.870 1.890 1.870 1.910 7,576,000 14,291,080 1.8864 17.84 17.74 17.93 17.74 18.12 798,514 17.897 -0.53%
2011-01-04 0 1.890 1.880 1.890 1.880 1.940 13,676,000 26,036,630 1.9038 17.93 17.84 17.93 17.84 18.41 1,441,457 18.063 -2.07%
2011-01-03 0 1.930 1.920 1.930 1.920 1.950 3,100,000 5,990,900 1.9325 18.31 18.22 18.31 18.22 18.50 326,742 18.335 0.52%
2010-12-31 0 1.920 1.910 1.920 1.890 1.930 2,234,000 4,270,460 1.9116 18.22 18.12 18.22 17.93 18.31 235,465 18.136 1.59%
2010-12-30 0 1.890 1.880 1.890 1.860 1.890 3,274,000 6,148,920 1.8781 17.93 17.84 17.93 17.65 17.93 345,081 17.819 1.07%
2010-12-29 0 1.870 1.860 1.870 1.840 1.880 4,336,000 8,076,060 1.8626 17.74 17.65 17.74 17.46 17.84 457,017 17.671 1.08%
2010-12-28 0 1.850 1.840 1.850 1.830 1.900 7,860,000 14,536,060 1.8494 17.55 17.46 17.55 17.36 18.03 828,448 17.546 -3.14%
2010-12-24 0 1.910 1.910 1.920 1.900 1.930 944,000 1,798,880 1.9056 18.12 18.12 18.22 18.03 18.31 99,498 18.080 0.00%
2010-12-23 0 1.910 1.910 1.920 1.900 1.930 4,809,000 9,223,020 1.9179 18.12 18.12 18.22 18.03 18.31 506,871 18.196 0.53%
2010-12-22 0 1.900 1.890 1.900 1.890 1.930 2,864,000 5,465,640 1.9084 18.03 17.93 18.03 17.93 18.31 301,867 18.106 -0.52%
2010-12-21 0 1.910 1.910 1.920 1.900 1.960 5,506,000 10,564,700 1.9188 18.12 18.12 18.22 18.03 18.60 580,335 18.204 -0.52%
2010-12-20 0 1.920 1.920 1.930 1.890 1.970 8,264,000 15,886,360 1.9224 18.22 18.22 18.31 17.93 18.69 871,030 18.239 -1.54%
2010-12-17 0 1.950 1.940 1.960 1.900 1.970 7,174,000 13,870,200 1.9334 18.50 18.41 18.60 18.03 18.69 756,143 18.343 2.63%
2010-12-16 0 1.900 1.900 1.910 1.880 1.950 6,138,000 11,719,840 1.9094 18.03 18.03 18.12 17.84 18.50 646,948 18.116 -2.56%
2010-12-15 0 1.950 1.950 1.960 1.920 1.990 5,856,500 11,441,170 1.9536 18.50 18.50 18.60 18.22 18.88 617,278 18.535 -0.51%
2010-12-14 0 1.960 1.950 1.960 1.940 1.980 4,350,000 8,507,180 1.9557 18.60 18.50 18.60 18.41 18.79 458,492 18.555 0.51%
2010-12-13 0 1.950 1.940 1.950 1.930 1.980 4,612,000 9,036,820 1.9594 18.50 18.41 18.50 18.31 18.79 486,107 18.590 -1.02%
2010-12-10 0 1.970 1.960 1.970 1.940 1.990 6,188,000 12,110,160 1.9570 18.69 18.60 18.69 18.41 18.88 652,218 18.568 -1.01%
2010-12-09 0 1.990 1.980 1.990 1.960 2.010 6,088,000 12,048,160 1.9790 18.88 18.79 18.88 18.60 19.07 641,678 18.776 -1.00%
2010-12-08 0 2.010 2.000 2.010 1.970 2.020 6,582,000 13,089,060 1.9886 19.07 18.98 19.07 18.69 19.16 693,746 18.867 0.50%
2010-12-07 0 2.000 1.990 2.000 1.930 2.020 12,092,000 24,034,060 1.9876 18.98 18.88 18.98 18.31 19.16 1,274,503 18.858 1.01%
2010-12-06 0 1.980 1.980 1.990 1.970 2.030 10,245,000 20,453,780 1.9965 18.79 18.79 18.88 18.69 19.26 1,079,828 18.942 -2.46%
2010-12-03 0 2.030 2.020 2.030 2.000 2.050 15,150,000 30,677,400 2.0249 19.26 19.16 19.26 18.98 19.45 1,596,817 19.212 1.00%
2010-12-02 0 2.010 2.010 2.020 1.970 2.030 23,478,000 47,126,560 2.0073 19.07 19.07 19.16 18.69 19.26 2,474,593 19.044 2.03%
2010-12-01 0 1.970 1.970 1.980 1.890 1.980 14,296,000 27,833,340 1.9469 18.69 18.69 18.79 17.93 18.79 1,506,805 18.472 3.68%
2010-11-30 0 1.900 1.890 1.900 1.850 1.910 11,250,000 21,179,280 1.8826 18.03 17.93 18.03 17.55 18.12 1,185,755 17.861 1.06%
2010-11-29 0 1.880 1.870 1.880 1.850 1.900 9,806,000 18,346,530 1.8709 17.84 17.74 17.84 17.55 18.03 1,033,557 17.751 0.53%
2010-11-26 0 1.870 1.870 1.880 1.850 1.920 12,010,000 22,580,320 1.8801 17.74 17.74 17.84 17.55 18.22 1,265,860 17.838 -2.09%
2010-11-25 0 1.910 1.910 1.930 1.910 1.970 17,632,000 34,290,000 1.9448 18.12 18.12 18.31 18.12 18.69 1,858,421 18.451 -0.52%
2010-11-24 0 1.920 1.920 1.930 1.890 1.940 20,272,000 38,865,640 1.9172 18.22 18.22 18.31 17.93 18.41 2,136,679 18.190 1.05%
2010-11-23 0 1.900 1.890 1.900 1.850 1.970 30,772,000 58,609,180 1.9046 18.03 17.93 18.03 17.55 18.69 3,243,384 18.070 -4.04%
2010-11-22 0 1.980 1.970 1.980 1.840 1.980 26,435,167 51,229,766 1.9379 18.79 18.69 18.79 17.46 18.79 2,786,279 18.386 5.88%
2010-11-19 0 1.870 1.860 1.870 1.840 1.920 19,024,000 35,639,300 1.8734 17.74 17.65 17.74 17.46 18.22 2,005,139 17.774 -1.06%
2010-11-18 0 1.890 1.880 1.890 1.810 1.890 27,466,000 51,011,600 1.8573 17.93 17.84 17.93 17.17 17.93 2,894,930 17.621 6.18%
2010-11-17 0 1.780 1.770 1.780 1.750 1.870 55,498,000 99,515,900 1.7931 16.89 16.79 16.89 16.60 17.74 5,849,516 17.013 -4.30%
2010-11-16 0 1.860 1.860 1.870 1.830 2.040 51,950,000 99,370,960 1.9128 17.65 17.65 17.74 17.36 19.35 5,475,555 18.148 -7.00%
2010-11-15 0 2.000 1.990 2.000 1.990 2.090 32,178,000 65,450,480 2.0340 18.98 18.88 18.98 18.88 19.83 3,391,577 19.298 -1.96%
2010-11-12 0 2.040 2.030 2.040 2.030 2.120 416,712,000 866,727,380 2.0799 19.35 19.26 19.35 19.26 20.11 43,921,647 19.733 -10.53%
2010-11-11 1 - - - - - 0 0 - 21.63 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 21.63 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 21.63 - - - - 0 - 0.00%
2010-11-08 0 2.280 2.270 2.280 2.170 2.300 17,184,000 38,206,740 2.2234 21.63 21.54 21.63 20.59 21.82 1,811,202 21.095 4.11%
2010-11-05 0 2.190 2.190 2.200 2.150 2.260 22,716,000 50,233,960 2.2114 20.78 20.78 20.87 20.40 21.44 2,394,277 20.981 -0.90%
2010-11-04 0 2.210 2.210 2.230 2.200 2.300 14,082,000 31,516,180 2.2380 20.97 20.97 21.16 20.87 21.82 1,484,250 21.234 -2.21%
2010-11-03 0 2.260 2.250 2.260 2.240 2.350 12,678,000 28,971,340 2.2852 21.44 21.35 21.44 21.25 22.30 1,336,267 21.681 0.89%
2010-11-02 0 2.240 2.250 2.260 2.240 2.310 7,096,000 16,055,240 2.2626 21.25 21.35 21.44 21.25 21.92 747,922 21.466 -1.75%
2010-11-01 0 2.280 2.270 2.280 2.200 2.310 13,814,000 31,140,800 2.2543 21.63 21.54 21.63 20.87 21.92 1,456,002 21.388 5.07%
2010-10-29 0 2.170 2.160 2.170 2.110 2.230 11,920,000 25,602,900 2.1479 20.59 20.49 20.59 20.02 21.16 1,256,374 20.378 -1.81%
2010-10-28 0 2.210 2.200 2.220 2.170 2.340 20,306,000 45,094,480 2.2207 20.97 20.87 21.06 20.59 22.20 2,140,262 21.070 -4.33%
2010-10-27 0 2.310 2.300 2.310 2.220 2.400 44,700,000 103,711,640 2.3202 21.92 21.82 21.92 21.06 22.77 4,711,402 22.013 3.12%
2010-10-26 0 2.240 2.240 2.250 2.140 2.250 18,330,000 40,380,280 2.2030 21.25 21.25 21.35 20.30 21.35 1,931,991 20.901 3.70%
2010-10-25 0 2.160 2.150 2.160 2.110 2.190 15,662,000 33,689,280 2.1510 20.49 20.40 20.49 20.02 20.78 1,650,782 20.408 2.37%
2010-10-22 0 2.110 2.100 2.110 2.090 2.180 15,212,000 32,181,140 2.1155 20.02 19.92 20.02 19.83 20.68 1,603,352 20.071 -2.76%
2010-10-21 0 2.170 2.160 2.170 2.140 2.240 17,690,000 38,637,620 2.1842 20.59 20.49 20.59 20.30 21.25 1,864,535 20.722 -0.46%
2010-10-20 0 2.180 2.180 2.190 2.030 2.200 37,358,000 80,079,000 2.1436 20.68 20.68 20.78 19.26 20.87 3,937,551 20.337 2.83%
2010-10-19 0 2.120 2.120 2.130 2.000 2.130 25,356,000 52,444,800 2.0683 20.11 20.11 20.21 18.98 20.21 2,672,535 19.624 4.43%
2010-10-18 0 2.030 2.020 2.030 1.980 2.030 10,532,000 21,108,380 2.0042 19.26 19.16 19.26 18.79 19.26 1,110,078 19.015 1.50%
2010-10-15 0 2.000 1.990 2.000 1.960 2.040 20,642,000 41,567,040 2.0137 18.98 18.88 18.98 18.60 19.35 2,175,677 19.105 1.52%
2010-10-14 0 1.970 1.960 1.970 1.930 2.070 86,922,000 170,764,060 1.9646 18.69 18.60 18.69 18.31 19.64 9,161,621 18.639 -3.43%
2010-10-13 0 2.040 2.030 2.040 1.980 2.130 24,154,000 49,211,840 2.0374 19.35 19.26 19.35 18.79 20.21 2,545,843 19.330 -2.86%
2010-10-12 0 2.100 2.090 2.100 2.050 2.180 13,238,000 27,707,600 2.0930 19.92 19.83 19.92 19.45 20.68 1,395,292 19.858 -1.41%
2010-10-11 0 2.130 2.130 2.140 2.120 2.250 17,256,000 37,597,560 2.1788 20.21 20.21 20.30 20.11 21.35 1,818,791 20.672 -2.29%
2010-10-08 0 2.180 2.180 2.200 2.170 2.270 21,965,000 49,177,080 2.2389 20.68 20.68 20.87 20.59 21.54 2,315,122 21.242 -1.36%
2010-10-07 0 2.210 2.200 2.210 2.090 2.320 72,189,000 162,412,220 2.2498 20.97 20.87 20.97 19.83 22.01 7,608,756 21.345 5.74%
2010-10-06 0 2.090 2.090 2.100 2.070 2.160 11,258,000 23,772,260 2.1116 19.83 19.83 19.92 19.64 20.49 1,186,599 20.034 -0.48%
2010-10-05 0 2.100 2.100 2.110 2.090 2.180 11,000,000 23,422,320 2.1293 19.92 19.92 20.02 19.83 20.68 1,159,405 20.202 -1.41%
2010-10-04 0 2.130 2.120 2.130 2.080 2.210 21,864,000 46,938,500 2.1468 20.21 20.11 20.21 19.73 20.97 2,304,476 20.368 4.93%
2010-09-30 0 2.030 2.030 2.040 1.970 2.040 17,352,000 34,846,020 2.0082 19.26 19.26 19.35 18.69 19.35 1,828,909 19.053 -0.49%
2010-09-29 0 2.040 2.040 2.050 2.020 2.140 20,994,000 43,054,300 2.0508 19.35 19.35 19.45 19.16 20.30 2,212,778 19.457 -2.39%
2010-09-28 0 2.090 2.080 2.090 2.030 2.210 35,286,000 74,826,000 2.1206 19.83 19.73 19.83 19.26 20.97 3,719,162 20.119 0.48%
2010-09-27 0 2.080 2.080 2.090 1.900 2.110 81,338,000 164,419,140 2.0214 19.73 19.73 19.83 18.03 20.02 8,573,065 19.179 8.33%
2010-09-24 0 1.920 1.910 1.920 1.780 1.940 40,230,000 75,737,980 1.8826 18.22 18.12 18.22 16.89 18.41 4,240,262 17.862 6.08%
2010-09-22 0 1.810 1.800 1.820 1.780 1.830 10,978,000 19,831,240 1.8065 17.17 17.08 17.27 16.89 17.36 1,157,087 17.139 1.12%
2010-09-21 0 1.790 1.780 1.790 1.760 1.830 16,222,000 29,061,420 1.7915 16.98 16.89 16.98 16.70 17.36 1,709,807 16.997 -1.10%
2010-09-20 0 1.810 1.800 1.810 1.700 1.820 35,634,000 63,070,480 1.7700 17.17 17.08 17.17 16.13 17.27 3,755,841 16.793 7.10%
2010-09-17 0 1.690 1.690 1.700 1.670 1.700 3,220,000 5,429,380 1.6861 16.03 16.03 16.13 15.84 16.13 339,390 15.997 1.20%
2010-09-16 0 1.670 1.670 1.680 1.660 1.690 4,598,700 7,683,140 1.6707 15.84 15.84 15.94 15.75 16.03 484,705 15.851 0.00%
2010-09-15 0 1.670 1.670 1.680 1.670 1.690 3,232,000 5,422,660 1.6778 15.84 15.84 15.94 15.84 16.03 340,654 15.918 -0.60%
2010-09-14 0 1.680 1.670 1.680 1.660 1.700 3,196,000 5,373,540 1.6813 15.94 15.84 15.94 15.75 16.13 336,860 15.952 -1.18%
2010-09-13 0 1.700 1.690 1.700 1.660 1.730 8,542,000 14,582,060 1.7071 16.13 16.03 16.13 15.75 16.41 900,331 16.196 1.80%
2010-09-10 0 1.670 1.660 1.670 1.660 1.690 3,560,000 5,949,860 1.6713 15.84 15.75 15.84 15.75 16.03 375,226 15.857 -1.18%
2010-09-09 0 1.690 1.660 1.690 1.660 1.690 6,422,000 10,764,320 1.6762 16.03 15.75 16.03 15.75 16.03 676,882 15.903 0.60%
2010-09-08 0 1.680 1.680 1.690 1.660 1.690 4,132,000 6,925,620 1.6761 15.94 15.94 16.03 15.75 16.03 435,515 15.902 -0.59%
2010-09-07 0 1.690 1.690 1.700 1.690 1.710 3,118,000 5,293,420 1.6977 16.03 16.03 16.13 16.03 16.22 328,639 16.107 0.00%
2010-09-06 0 1.690 1.690 1.700 1.670 1.720 6,856,000 11,612,840 1.6938 16.03 16.03 16.13 15.84 16.32 722,626 16.070 0.60%
2010-09-03 0 1.680 1.680 1.690 1.680 1.700 3,712,000 6,269,280 1.6889 15.94 15.94 16.03 15.94 16.13 391,247 16.024 0.60%
2010-09-02 0 1.670 1.660 1.670 1.650 1.690 3,676,000 6,139,500 1.6702 15.84 15.75 15.84 15.65 16.03 387,452 15.846 0.00%
2010-09-01 0 1.670 1.640 1.680 1.620 1.680 2,594,000 4,254,000 1.6399 15.84 15.56 15.94 15.37 15.94 273,409 15.559 1.21%
2010-08-31 0 1.650 1.640 1.650 1.550 1.740 7,996,000 13,025,700 1.6290 15.65 15.56 15.65 14.71 16.51 842,782 15.456 4.43%
2010-08-30 0 1.580 1.570 1.580 1.560 1.630 13,318,000 21,177,280 1.5901 14.99 14.90 14.99 14.80 15.46 1,403,724 15.087 -3.07%
2010-08-27 0 1.630 1.620 1.630 1.630 1.680 6,840,000 11,239,540 1.6432 15.46 15.37 15.46 15.46 15.94 720,939 15.590 -2.98%
2010-08-26 0 1.680 1.680 1.690 1.670 1.710 4,682,000 7,872,060 1.6813 15.94 15.94 16.03 15.84 16.22 493,485 15.952 -1.75%
2010-08-25 0 1.710 1.700 1.710 1.670 1.730 5,056,000 8,617,100 1.7043 16.22 16.13 16.22 15.84 16.41 532,905 16.170 0.00%
2010-08-24 0 1.710 1.710 1.720 1.710 1.740 3,940,000 6,796,100 1.7249 16.22 16.22 16.32 16.22 16.51 415,278 16.365 -1.16%
2010-08-23 0 1.730 1.730 1.740 1.720 1.770 13,262,000 23,087,180 1.7409 16.41 16.41 16.51 16.32 16.79 1,397,821 16.517 -1.14%
2010-08-20 0 1.750 1.740 1.750 1.640 1.760 20,322,000 34,891,500 1.7169 16.60 16.51 16.60 15.56 16.70 2,141,949 16.290 4.79%
2010-08-19 0 1.670 1.660 1.670 1.660 1.680 5,304,000 8,868,840 1.6721 15.84 15.75 15.84 15.75 15.94 559,044 15.864 0.60%
2010-08-18 0 1.660 1.650 1.660 1.610 1.690 6,976,000 11,597,340 1.6625 15.75 15.65 15.75 15.28 16.03 735,274 15.773 1.84%
2010-08-17 0 1.630 1.620 1.630 1.600 1.640 2,572,000 4,174,800 1.6232 15.46 15.37 15.46 15.18 15.56 271,090 15.400 0.00%
2010-08-16 0 1.630 1.630 1.640 1.620 1.650 2,456,000 3,997,220 1.6275 15.46 15.46 15.56 15.37 15.65 258,864 15.441 -1.21%
2010-08-13 0 1.650 1.650 1.660 1.610 1.660 3,926,000 6,434,720 1.6390 15.65 15.65 15.75 15.28 15.75 413,802 15.550 3.12%
2010-08-12 0 1.600 1.590 1.600 1.570 1.600 3,570,000 5,662,080 1.5860 15.18 15.09 15.18 14.90 15.18 376,280 15.048 -0.62%
2010-08-11 0 1.610 1.610 1.620 1.600 1.630 4,262,000 6,865,160 1.6108 15.28 15.28 15.37 15.18 15.46 449,217 15.283 -1.23%
2010-08-10 0 1.630 1.620 1.630 1.600 1.690 9,608,000 15,663,880 1.6303 15.46 15.37 15.46 15.18 16.03 1,012,688 15.468 -2.98%
2010-08-09 0 1.680 1.670 1.680 1.670 1.710 3,464,000 5,847,240 1.6880 15.94 15.84 15.94 15.84 16.22 365,107 16.015 -1.18%
2010-08-06 0 1.700 1.690 1.700 1.670 1.710 3,312,000 5,598,780 1.6905 16.13 16.03 16.13 15.84 16.22 349,086 16.038 0.00%
2010-08-05 0 1.700 1.690 1.700 1.670 1.710 6,517,600 11,019,708 1.6908 16.13 16.03 16.13 15.84 16.22 686,958 16.041 1.19%
2010-08-04 0 1.680 1.670 1.680 1.660 1.690 3,158,000 5,285,300 1.6736 15.94 15.84 15.94 15.75 16.03 332,855 15.879 0.60%
2010-08-03 0 1.670 1.660 1.670 1.650 1.740 16,432,000 27,996,380 1.7038 15.84 15.75 15.84 15.65 16.51 1,731,941 16.165 -1.18%
2010-08-02 0 1.690 1.680 1.690 1.650 1.690 10,358,000 17,286,840 1.6689 16.03 15.94 16.03 15.65 16.03 1,091,738 15.834 2.42%
2010-07-30 0 1.650 1.640 1.650 1.590 1.660 13,632,000 22,348,960 1.6394 15.65 15.56 15.65 15.09 15.75 1,436,819 15.554 4.43%
2010-07-29 0 1.580 1.580 1.590 1.580 1.610 8,354,000 13,296,780 1.5917 14.99 14.99 15.09 14.99 15.28 880,516 15.101 -1.25%
2010-07-28 0 1.600 1.590 1.600 1.580 1.630 10,586,000 17,002,840 1.6062 15.18 15.09 15.18 14.99 15.46 1,115,770 15.239 1.27%
2010-07-27 0 1.580 1.570 1.590 1.530 1.600 14,697,000 23,175,510 1.5769 14.99 14.90 15.09 14.52 15.18 1,549,071 14.961 2.60%
2010-07-26 0 1.540 1.540 1.550 1.520 1.570 8,910,000 13,756,300 1.5439 14.61 14.61 14.71 14.42 14.90 939,118 14.648 -0.65%
2010-07-23 0 1.550 1.540 1.550 1.530 1.560 6,370,000 9,801,000 1.5386 14.71 14.61 14.71 14.52 14.80 671,401 14.598 1.31%
2010-07-22 0 1.530 1.520 1.530 1.520 1.550 6,066,000 9,310,620 1.5349 14.52 14.42 14.52 14.42 14.71 639,359 14.562 -0.65%
2010-07-21 0 1.540 1.530 1.540 1.470 1.560 22,899,000 34,884,670 1.5234 14.61 14.52 14.61 13.95 14.80 2,413,566 14.454 4.76%
2010-07-20 0 1.470 1.470 1.480 1.470 1.500 8,100,600 12,030,144 1.4851 13.95 13.95 14.04 13.95 14.23 853,807 14.090 0.00%
2010-07-19 0 1.470 1.460 1.470 1.450 1.500 6,300,000 9,297,000 1.4757 13.95 13.85 13.95 13.76 14.23 664,023 14.001 -0.68%
2010-07-16 0 1.480 1.470 1.480 1.470 1.520 5,550,000 8,226,020 1.4822 14.04 13.95 14.04 13.95 14.42 584,973 14.062 -1.99%
2010-07-15 0 1.510 1.510 1.520 1.470 1.540 5,648,000 8,440,600 1.4944 14.33 14.33 14.42 13.95 14.61 595,302 14.179 0.00%
2010-07-14 0 1.510 1.510 1.520 1.500 1.550 5,790,000 8,841,760 1.5271 14.33 14.33 14.42 14.23 14.71 610,269 14.488 -1.31%
2010-07-13 0 1.530 1.530 1.540 1.520 1.540 2,308,000 3,528,540 1.5288 14.52 14.52 14.61 14.42 14.61 243,264 14.505 0.00%
2010-07-12 0 1.530 1.530 1.540 1.530 1.550 2,036,000 3,139,380 1.5419 14.52 14.52 14.61 14.52 14.71 214,595 14.629 0.00%
2010-07-09 0 1.530 1.530 1.540 1.520 1.570 4,764,000 7,345,320 1.5418 14.52 14.52 14.61 14.42 14.90 502,128 14.628 0.00%
2010-07-08 0 1.530 1.530 1.540 1.520 1.570 2,648,000 4,079,160 1.5405 14.52 14.52 14.61 14.42 14.90 279,100 14.615 -0.65%
2010-07-07 0 1.540 1.540 1.550 1.530 1.560 996,000 1,535,540 1.5417 14.61 14.61 14.71 14.52 14.80 104,979 14.627 -1.28%
2010-07-06 0 1.560 1.540 1.560 1.510 1.560 2,348,000 3,634,680 1.5480 14.80 14.61 14.80 14.33 14.80 247,480 14.687 3.31%
2010-07-05 0 1.510 1.510 1.520 1.510 1.540 878,000 1,337,940 1.5238 14.33 14.33 14.42 14.33 14.61 92,542 14.458 -1.95%
2010-07-02 0 1.540 1.530 1.540 1.520 1.580 3,592,200 5,577,336 1.5526 14.61 14.52 14.61 14.42 14.99 378,620 14.731 0.65%
2010-06-30 0 1.530 1.530 1.540 1.490 1.560 4,202,000 6,395,640 1.5220 14.52 14.52 14.61 14.14 14.80 442,893 14.441 -1.92%
2010-06-29 0 1.560 1.550 1.560 1.540 1.600 3,594,000 5,615,880 1.5626 14.80 14.71 14.80 14.61 15.18 378,809 14.825 -1.89%
2010-06-28 0 1.590 1.590 1.600 1.590 1.620 928,000 1,485,060 1.6003 15.09 15.09 15.18 15.09 15.37 97,812 15.183 -0.62%
2010-06-25 0 1.600 1.590 1.600 1.580 1.610 2,324,000 3,701,640 1.5928 15.18 15.09 15.18 14.99 15.28 244,951 15.112 -0.62%
2010-06-24 0 1.610 1.600 1.610 1.600 1.630 2,386,000 3,843,920 1.6110 15.28 15.18 15.28 15.18 15.46 251,486 15.285 -0.62%
2010-06-23 0 1.620 1.620 1.630 1.610 1.640 2,848,000 4,627,920 1.6250 15.37 15.37 15.46 15.28 15.56 300,181 15.417 -0.61%
2010-06-22 0 1.630 1.620 1.630 1.600 1.630 3,276,000 5,298,400 1.6173 15.46 15.37 15.46 15.18 15.46 345,292 15.345 1.87%
2010-06-21 0 1.600 1.600 1.610 1.580 1.630 9,036,000 14,511,560 1.6060 15.18 15.18 15.28 14.99 15.46 952,399 15.237 1.27%
2010-06-18 0 1.580 1.580 1.600 1.580 1.600 1,434,000 2,276,540 1.5875 14.99 14.99 15.18 14.99 15.18 151,144 15.062 -0.63%
2010-06-17 0 1.590 1.590 1.600 1.590 1.610 2,092,000 3,338,680 1.5959 15.09 15.09 15.18 15.09 15.28 220,498 15.142 -0.62%
2010-06-15 0 1.600 1.590 1.600 1.590 1.610 4,488,000 7,201,560 1.6046 15.18 15.09 15.18 15.09 15.28 473,037 15.224 -0.62%
2010-06-14 0 1.610 1.600 1.610 1.600 1.640 4,830,000 7,815,320 1.6181 15.28 15.18 15.28 15.18 15.56 509,084 15.352 1.26%
2010-06-11 0 1.590 1.590 1.600 1.590 1.610 1,502,000 2,400,100 1.5979 15.09 15.09 15.18 15.09 15.28 158,312 15.161 0.63%
2010-06-10 0 1.580 1.580 1.590 1.550 1.620 1,088,000 1,727,440 1.5877 14.99 14.99 15.09 14.71 15.37 114,676 15.064 1.28%
2010-06-09 0 1.560 1.560 1.570 1.550 1.580 2,460,000 3,850,460 1.5652 14.80 14.80 14.90 14.71 14.99 259,285 14.850 -0.64%
2010-06-08 0 1.570 1.560 1.570 1.560 1.610 1,768,000 2,789,380 1.5777 14.90 14.80 14.90 14.80 15.28 186,348 14.969 -1.26%
2010-06-07 0 1.590 1.580 1.590 1.550 1.600 1,964,000 3,096,280 1.5765 15.09 14.99 15.09 14.71 15.18 207,007 14.957 -1.24%
2010-06-04 0 1.610 1.610 1.620 1.610 1.640 574,000 928,260 1.6172 15.28 15.28 15.37 15.28 15.56 60,500 15.343 -0.62%
2010-06-03 0 1.620 1.620 1.630 1.600 1.640 1,880,000 3,035,320 1.6145 15.37 15.37 15.46 15.18 15.56 198,153 15.318 1.25%
2010-06-02 0 1.600 1.600 1.610 1.600 1.650 985,400 1,588,770 1.6123 15.18 15.18 15.28 15.18 15.65 103,862 15.297 -1.23%
2010-06-01 0 1.620 1.610 1.630 1.610 1.660 1,338,000 2,191,540 1.6379 15.37 15.28 15.46 15.28 15.75 141,026 15.540 -1.82%
2010-05-31 0 1.650 1.630 1.650 1.630 1.660 1,780,000 2,916,500 1.6385 15.65 15.46 15.65 15.46 15.75 187,613 15.545 1.23%
2010-05-28 0 1.630 1.630 1.640 1.620 1.660 4,330,000 7,117,200 1.6437 15.46 15.46 15.56 15.37 15.75 456,384 15.595 1.17%
2010-05-27 0 1.640 1.620 1.640 1.520 1.650 3,540,000 5,718,200 1.6153 15.29 15.10 15.29 14.17 15.38 379,787 15.056 3.80%
2010-05-26 0 1.580 1.660 1.700 1.450 1.700 9,124,200 13,785,391 1.5109 14.73 15.47 15.85 13.52 15.85 978,885 14.083 8.22%
2010-05-25 0 1.460 1.460 1.470 1.450 1.560 4,406,000 6,576,400 1.4926 13.61 13.61 13.70 13.52 14.54 472,696 13.913 -5.81%
2010-05-24 0 1.550 1.550 1.560 1.500 1.590 5,064,000 7,883,060 1.5567 14.45 14.45 14.54 13.98 14.82 543,289 14.510 4.03%
2010-05-20 0 1.490 1.500 1.510 1.410 1.580 9,644,000 14,237,500 1.4763 13.89 13.98 14.07 13.14 14.73 1,034,652 13.761 -3.87%
2010-05-19 0 1.550 1.550 1.560 1.520 1.590 7,474,000 11,561,040 1.5468 14.45 14.45 14.54 14.17 14.82 801,844 14.418 -2.52%
2010-05-18 0 1.590 1.590 1.600 1.570 1.630 5,046,000 8,033,580 1.5921 14.82 14.82 14.91 14.63 15.19 541,358 14.840 -1.85%
2010-05-17 0 1.620 1.620 1.630 1.620 1.690 4,202,000 6,869,120 1.6347 15.10 15.10 15.19 15.10 15.75 450,809 15.237 -2.99%
2010-05-14 0 1.670 1.670 1.680 1.660 1.690 2,561,500 4,289,165 1.6745 15.57 15.57 15.66 15.47 15.75 274,809 15.608 0.00%
2010-05-13 0 1.670 1.680 1.690 1.670 1.700 3,112,000 5,240,520 1.6840 15.57 15.66 15.75 15.57 15.85 333,869 15.696 0.00%
2010-05-12 0 1.670 1.670 1.680 1.670 1.720 3,368,000 5,667,300 1.6827 15.57 15.57 15.66 15.57 16.03 361,334 15.684 -1.18%
2010-05-11 0 1.690 1.680 1.700 1.680 1.710 5,212,000 8,834,460 1.6950 15.75 15.66 15.85 15.66 15.94 559,167 15.799 1.20%
2010-05-10 0 1.670 1.670 1.680 1.650 1.690 6,852,000 11,425,660 1.6675 15.57 15.57 15.66 15.38 15.75 735,113 15.543 2.45%
2010-05-07 0 1.630 1.620 1.630 1.570 1.640 7,896,000 12,737,380 1.6131 15.19 15.10 15.19 14.63 15.29 847,118 15.036 -1.81%
2010-05-06 0 1.660 1.650 1.660 1.620 1.700 9,388,000 15,550,000 1.6564 15.47 15.38 15.47 15.10 15.85 1,007,187 15.439 -2.92%
2010-05-05 0 1.710 1.700 1.710 1.680 1.720 8,978,000 15,260,040 1.6997 15.94 15.85 15.94 15.66 16.03 963,200 15.843 -0.58%
2010-05-04 0 1.720 1.720 1.730 1.720 1.760 6,304,000 10,920,840 1.7324 16.03 16.03 16.13 16.03 16.40 676,322 16.147 -0.58%
2010-05-03 0 1.730 1.720 1.730 1.720 1.770 5,814,000 10,125,920 1.7416 16.13 16.03 16.13 16.03 16.50 623,752 16.234 -1.70%
2010-04-30 0 1.760 1.760 1.770 1.750 1.830 18,992,000 33,811,002 1.7803 16.40 16.40 16.50 16.31 17.06 2,037,547 16.594 -2.76%
2010-04-29 0 1.810 1.800 1.810 1.760 1.840 22,524,000 40,908,500 1.8162 16.87 16.78 16.87 16.40 17.15 2,416,476 16.929 1.69%
2010-04-28 0 1.780 1.780 1.790 1.770 1.850 40,098,000 72,840,120 1.8166 16.59 16.59 16.68 16.50 17.24 4,301,894 16.932 -1.11%
2010-04-27 0 1.800 1.790 1.800 1.720 1.860 61,660,000 111,342,060 1.8057 16.78 16.68 16.78 16.03 17.34 6,615,163 16.831 4.65%
2010-04-26 0 1.720 1.720 1.730 1.710 1.760 8,436,000 14,593,940 1.7300 16.03 16.03 16.13 15.94 16.40 905,052 16.125 -0.58%
2010-04-23 0 1.730 1.720 1.730 1.710 1.770 9,556,000 16,611,520 1.7383 16.13 16.03 16.13 15.94 16.50 1,025,211 16.203 0.00%
2010-04-22 0 1.730 1.720 1.730 1.680 1.740 9,632,000 16,503,160 1.7134 16.13 16.03 16.13 15.66 16.22 1,033,364 15.970 1.17%
2010-04-21 0 1.710 1.700 1.710 1.710 1.750 8,254,000 14,169,160 1.7166 15.94 15.85 15.94 15.94 16.31 885,526 16.001 -1.72%
2010-04-20 0 1.740 1.730 1.740 1.690 1.740 12,956,000 22,323,160 1.7230 16.22 16.13 16.22 15.75 16.22 1,389,978 16.060 3.57%
2010-04-19 0 1.680 1.670 1.700 1.660 1.700 8,666,000 14,584,084 1.6829 15.66 15.57 15.85 15.47 15.85 929,728 15.686 -2.89%
2010-04-16 0 1.730 1.720 1.730 1.710 1.790 14,730,000 25,585,220 1.7369 16.13 16.03 16.13 15.94 16.68 1,580,301 16.190 -2.26%
2010-04-15 0 1.770 1.770 1.780 1.710 1.840 38,048,000 67,645,340 1.7779 16.50 16.50 16.59 15.94 17.15 4,081,961 16.572 2.31%
2010-04-14 0 1.730 1.720 1.730 1.710 1.740 7,835,000 13,515,540 1.7250 16.13 16.03 16.13 15.94 16.22 840,574 16.079 0.58%
2010-04-13 0 1.720 1.720 1.730 1.710 1.750 10,814,000 18,677,900 1.7272 16.03 16.03 16.13 15.94 16.31 1,160,175 16.099 -1.15%
2010-04-12 0 1.740 1.720 1.730 1.720 1.790 7,648,000 13,449,060 1.7585 16.22 16.03 16.13 16.03 16.68 820,512 16.391 -1.69%
2010-04-09 0 1.770 1.760 1.770 1.750 1.800 16,036,000 28,393,220 1.7706 16.50 16.40 16.50 16.31 16.78 1,720,414 16.504 0.00%
2010-04-08 0 1.770 1.770 1.780 1.760 1.800 6,640,000 11,790,120 1.7756 16.50 16.50 16.59 16.40 16.78 712,369 16.551 -0.56%
2010-04-07 0 1.780 1.770 1.780 1.770 1.800 11,218,320 19,987,670 1.7817 16.59 16.50 16.59 16.50 16.78 1,203,552 16.607 0.56%
2010-04-01 0 1.770 1.760 1.770 1.740 1.780 10,162,000 17,857,920 1.7573 16.50 16.40 16.50 16.22 16.59 1,090,225 16.380 1.14%
2010-03-31 0 1.750 1.740 1.750 1.720 1.800 14,084,000 24,560,400 1.7439 16.31 16.22 16.31 16.03 16.78 1,510,995 16.254 -2.23%
2010-03-30 0 1.790 1.780 1.790 1.780 1.820 5,564,000 9,959,340 1.7900 16.68 16.59 16.68 16.59 16.96 596,931 16.684 -1.65%
2010-03-29 0 1.820 1.810 1.820 1.810 1.840 4,832,000 8,808,140 1.8229 16.96 16.87 16.96 16.87 17.15 518,399 16.991 1.11%
2010-03-26 0 1.800 1.790 1.800 1.780 1.820 8,375,000 15,042,970 1.7962 16.78 16.68 16.78 16.59 16.96 898,508 16.742 0.00%
2010-03-25 0 1.800 1.800 1.810 1.790 1.830 4,330,000 7,813,160 1.8044 16.78 16.78 16.87 16.68 17.06 464,542 16.819 -0.55%
2010-03-24 0 1.810 1.810 1.820 1.800 1.840 3,294,000 5,978,400 1.8149 16.87 16.87 16.96 16.78 17.15 353,395 16.917 0.00%
2010-03-23 0 1.810 1.810 1.820 1.810 1.850 3,072,000 5,614,700 1.8277 16.87 16.87 16.96 16.87 17.24 329,578 17.036 -2.16%
2010-03-22 0 1.850 1.840 1.850 1.790 1.860 9,476,000 17,338,580 1.8297 17.24 17.15 17.24 16.68 17.34 1,016,628 17.055 2.21%
2010-03-19 0 1.810 1.810 1.820 1.790 1.850 5,754,000 10,389,080 1.8055 16.87 16.87 16.96 16.68 17.24 617,315 16.829 -1.63%
2010-03-18 0 1.840 1.830 1.840 1.790 1.850 6,044,000 11,035,220 1.8258 17.15 17.06 17.15 16.68 17.24 648,428 17.018 1.10%
2010-03-17 0 1.820 1.810 1.820 1.790 1.820 3,150,000 5,708,100 1.8121 16.96 16.87 16.96 16.68 16.96 337,946 16.891 2.25%
2010-03-16 0 1.780 1.780 1.790 1.780 1.820 1,938,000 3,470,280 1.7907 16.59 16.59 16.68 16.59 16.96 207,917 16.691 -1.66%
2010-03-15 0 1.810 1.810 1.820 1.800 1.850 4,955,000 8,957,040 1.8077 16.87 16.87 16.96 16.78 17.24 531,595 16.849 -1.63%
2010-03-12 0 1.840 1.840 1.850 1.840 1.880 3,420,000 6,345,160 1.8553 17.15 17.15 17.24 17.15 17.52 366,913 17.293 -2.13%
2010-03-11 0 1.880 1.870 1.880 1.840 1.910 9,370,000 17,557,060 1.8738 17.52 17.43 17.52 17.15 17.80 1,005,256 17.465 0.53%
2010-03-10 0 1.870 1.860 1.870 1.780 1.870 9,716,000 17,746,320 1.8265 17.43 17.34 17.43 16.59 17.43 1,042,376 17.025 3.89%
2010-03-09 0 1.800 1.800 1.810 1.790 1.820 5,036,000 9,073,840 1.8018 16.78 16.78 16.87 16.68 16.96 540,285 16.795 -1.10%
2010-03-08 0 1.820 1.810 1.820 1.800 1.830 6,126,000 11,107,340 1.8131 16.96 16.87 16.96 16.78 17.06 657,225 16.900 0.55%
2010-03-05 0 1.810 1.810 1.820 1.780 1.850 10,480,000 19,074,100 1.8200 16.87 16.87 16.96 16.59 17.24 1,124,342 16.965 2.84%
2010-03-04 0 1.760 1.750 1.760 1.750 1.780 4,158,000 7,314,580 1.7592 16.40 16.31 16.40 16.31 16.59 446,089 16.397 -0.56%
2010-03-03 0 1.770 1.770 1.780 1.740 1.780 3,862,000 6,829,050 1.7683 16.50 16.50 16.59 16.22 16.59 414,333 16.482 1.72%
2010-03-02 0 1.740 1.730 1.740 1.740 1.770 3,685,200 6,445,444 1.7490 16.22 16.13 16.22 16.22 16.50 395,365 16.303 -1.69%
2010-03-01 0 1.770 1.770 1.780 1.760 1.780 2,544,000 4,503,380 1.7702 16.50 16.50 16.59 16.40 16.59 272,932 16.500 0.57%
2010-02-26 0 1.760 1.760 1.770 1.740 1.770 3,134,000 5,517,240 1.7604 16.40 16.40 16.50 16.22 16.50 336,230 16.409 1.15%
2010-02-25 0 1.740 1.740 1.750 1.730 1.780 4,864,000 8,492,980 1.7461 16.22 16.22 16.31 16.13 16.59 521,832 16.275 -1.14%
2010-02-24 0 1.760 1.760 1.770 1.740 1.770 3,644,000 6,402,420 1.7570 16.40 16.40 16.50 16.22 16.50 390,945 16.377 -1.12%
2010-02-23 0 1.780 1.770 1.780 1.720 1.800 3,190,000 5,662,260 1.7750 16.59 16.50 16.59 16.03 16.78 342,238 16.545 1.14%
2010-02-22 0 1.760 1.750 1.760 1.740 1.810 3,864,000 6,872,240 1.7785 16.40 16.31 16.40 16.22 16.87 414,547 16.578 0.57%
2010-02-19 0 1.750 1.750 1.760 1.730 1.820 6,214,000 10,881,920 1.7512 16.31 16.31 16.40 16.13 16.96 666,666 16.323 -3.85%
2010-02-18 0 1.820 1.800 1.810 1.800 1.860 10,263,000 18,743,170 1.8263 16.96 16.78 16.87 16.78 17.34 1,101,061 17.023 -0.55%
2010-02-17 0 1.830 1.820 1.830 1.810 1.880 11,458,000 21,228,760 1.8527 17.06 16.96 17.06 16.87 17.52 1,229,266 17.269 -0.54%
2010-02-12 0 1.840 1.840 1.850 1.750 1.860 13,022,000 23,673,020 1.8179 17.15 17.15 17.24 16.31 17.34 1,397,059 16.945 5.14%
2010-02-11 0 1.750 1.730 1.750 1.720 1.760 5,858,000 10,204,860 1.7420 16.31 16.13 16.31 16.03 16.40 628,473 16.238 2.34%
2010-02-10 0 1.710 1.700 1.710 1.640 1.710 6,138,000 10,294,440 1.6772 15.94 15.85 15.94 15.29 15.94 658,512 15.633 4.91%
2010-02-09 0 1.630 1.640 1.650 1.610 1.700 3,540,000 5,836,000 1.6486 15.19 15.29 15.38 15.01 15.85 379,787 15.367 -2.98%
2010-02-08 0 1.680 1.670 1.680 1.660 1.710 2,402,000 4,042,660 1.6830 15.66 15.57 15.66 15.47 15.94 257,697 15.688 0.60%
2010-02-05 0 1.670 1.670 1.680 1.650 1.700 4,562,000 7,619,040 1.6701 15.57 15.57 15.66 15.38 15.85 489,432 15.567 -3.47%
2010-02-04 0 1.730 1.720 1.730 1.700 1.730 3,264,000 5,608,880 1.7184 16.13 16.03 16.13 15.85 16.13 350,177 16.017 -0.57%
2010-02-03 0 1.740 1.730 1.740 1.680 1.740 7,464,000 12,812,060 1.7165 16.22 16.13 16.22 15.66 16.22 800,772 16.000 3.57%
2010-02-02 0 1.680 1.670 1.690 1.680 1.760 6,274,000 10,660,120 1.6991 15.66 15.57 15.75 15.66 16.40 673,103 15.837 -2.89%
2010-02-01 0 1.730 1.730 1.740 1.620 1.740 13,116,000 22,114,260 1.6861 16.13 16.13 16.22 15.10 16.22 1,407,144 15.716 6.79%
2010-01-29 0 1.620 1.610 1.630 1.560 1.630 12,276,000 19,679,580 1.6031 15.10 15.01 15.19 14.54 15.19 1,317,025 14.942 1.25%
2010-01-28 0 1.600 1.590 1.600 1.550 1.650 19,365,000 31,042,770 1.6030 14.91 14.82 14.91 14.45 15.38 2,077,564 14.942 0.00%
2010-01-27 0 1.600 1.600 1.610 1.600 1.700 7,985,000 13,103,890 1.6411 14.91 14.91 15.01 14.91 15.85 856,667 15.296 -5.88%
2010-01-26 0 1.700 1.700 1.710 1.660 1.750 10,160,000 17,115,160 1.6846 15.85 15.85 15.94 15.47 16.31 1,090,011 15.702 -1.73%
2010-01-25 0 1.730 1.710 1.720 1.680 1.730 4,094,000 6,985,900 1.7064 16.13 15.94 16.03 15.66 16.13 439,223 15.905 0.00%
2010-01-22 0 1.730 1.730 1.740 1.640 1.750 19,274,000 32,537,860 1.6882 16.13 16.13 16.22 15.29 16.31 2,067,802 15.735 -2.81%
2010-01-21 0 1.780 1.770 1.780 1.780 1.880 10,990,000 20,025,860 1.8222 16.59 16.50 16.59 16.59 17.52 1,179,057 16.985 -4.81%
2010-01-20 0 1.870 1.860 1.880 1.850 1.910 9,240,000 17,287,860 1.8710 17.43 17.34 17.52 17.24 17.80 991,309 17.439 -1.58%
2010-01-19 0 1.900 1.890 1.900 1.840 1.920 9,149,000 17,085,680 1.8675 17.71 17.62 17.71 17.15 17.90 981,546 17.407 0.53%
2010-01-18 0 1.890 1.880 1.890 1.860 1.920 9,450,000 17,875,160 1.8916 17.62 17.52 17.62 17.34 17.90 1,013,839 17.631 -1.05%
2010-01-15 0 1.910 1.910 1.920 1.900 1.970 11,318,000 21,827,760 1.9286 17.80 17.80 17.90 17.71 18.36 1,214,246 17.976 -1.04%
2010-01-14 0 1.930 1.920 1.930 1.890 1.970 24,576,000 47,508,800 1.9331 17.99 17.90 17.99 17.62 18.36 2,636,624 18.019 1.05%
2010-01-13 0 1.910 1.910 1.930 1.870 1.970 25,140,000 48,363,920 1.9238 17.80 17.80 17.99 17.43 18.36 2,697,132 17.932 -0.52%
2010-01-12 0 1.920 1.920 1.930 1.900 2.050 44,892,000 89,240,940 1.9879 17.90 17.90 17.99 17.71 19.11 4,816,216 18.529 -2.04%
2010-01-11 0 1.960 1.950 1.960 1.890 2.040 48,765,000 96,439,330 1.9776 18.27 18.18 18.27 17.62 19.01 5,231,729 18.434 2.62%
2010-01-08 0 1.910 1.910 1.920 1.890 1.980 42,241,600 81,350,132 1.9258 17.80 17.80 17.90 17.62 18.46 4,531,869 17.951 -3.05%
2010-01-07 0 1.970 1.960 1.970 1.790 2.010 176,969,600 339,906,440 1.9207 18.36 18.27 18.36 16.68 18.74 18,986,096 17.903 10.67%
2010-01-06 0 1.780 1.770 1.780 1.770 1.810 34,373,000 61,468,710 1.7883 16.59 16.50 16.59 16.50 16.87 3,687,690 16.669 0.56%
2010-01-05 0 1.770 1.770 1.780 1.760 1.870 47,739,800 86,522,960 1.8124 16.50 16.50 16.59 16.40 17.43 5,121,741 16.893 -1.12%
2010-01-04 0 1.790 1.780 1.790 1.670 1.800 53,569,600 93,546,180 1.7463 16.68 16.59 16.68 15.57 16.78 5,747,188 16.277 5.29%
2009-12-31 0 1.700 1.690 1.700 1.670 1.740 29,200,000 49,779,500 1.7048 15.85 15.75 15.85 15.57 16.22 3,132,708 15.890 -0.58%
2009-12-30 0 1.710 1.710 1.720 1.650 1.760 106,794,000 183,940,920 1.7224 15.94 15.94 16.03 15.38 16.40 11,457,341 16.054 5.56%
2009-12-29 0 1.620 1.620 1.630 1.530 1.630 19,908,000 31,555,340 1.5851 15.10 15.10 15.19 14.26 15.19 2,135,820 14.774 5.19%
2009-12-28 0 1.540 1.540 1.550 1.530 1.590 10,092,000 15,760,940 1.5617 14.35 14.35 14.45 14.26 14.82 1,082,715 14.557 -1.28%
2009-12-24 0 1.560 1.550 1.570 1.460 1.570 19,116,000 29,329,560 1.5343 14.54 14.45 14.63 13.61 14.63 2,050,851 14.301 6.12%
2009-12-23 0 1.470 1.460 1.470 1.400 1.490 23,403,600 33,571,932 1.4345 13.70 13.61 13.70 13.05 13.89 2,510,844 13.371 -0.68%
2009-12-22 0 1.480 1.470 1.480 1.460 1.520 5,810,000 8,574,440 1.4758 13.80 13.70 13.80 13.61 14.17 623,323 13.756 -1.33%
2009-12-21 0 1.500 1.480 1.490 1.480 1.520 3,254,000 4,876,640 1.4987 13.98 13.80 13.89 13.80 14.17 349,104 13.969 0.67%
2009-12-18 0 1.490 1.490 1.500 1.450 1.520 9,128,000 13,483,080 1.4771 13.89 13.89 13.98 13.52 14.17 979,293 13.768 -1.97%
2009-12-17 0 1.520 1.510 1.520 1.500 1.590 12,662,000 19,403,660 1.5324 14.17 14.07 14.17 13.98 14.82 1,358,436 14.284 -3.18%
2009-12-16 0 1.570 1.570 1.580 1.560 1.610 8,264,000 13,045,100 1.5785 14.63 14.63 14.73 14.54 15.01 886,599 14.714 0.00%
2009-12-15 0 1.570 1.570 1.580 1.570 1.620 8,660,000 13,754,800 1.5883 14.63 14.63 14.73 14.63 15.10 929,084 14.805 -1.87%
2009-12-14 0 1.600 1.600 1.610 1.570 1.630 12,546,000 20,084,800 1.6009 14.91 14.91 15.01 14.63 15.19 1,345,991 14.922 0.63%
2009-12-11 0 1.590 1.580 1.590 1.550 1.620 12,828,000 20,405,560 1.5907 14.82 14.73 14.82 14.45 15.10 1,376,246 14.827 2.58%
2009-12-10 0 1.550 1.550 1.560 1.540 1.630 15,712,000 24,697,520 1.5719 14.45 14.45 14.54 14.35 15.19 1,685,654 14.652 -2.52%
2009-12-09 0 1.590 1.580 1.590 1.580 1.640 21,922,000 35,131,880 1.6026 14.82 14.73 14.82 14.73 15.29 2,351,891 14.938 -2.45%
2009-12-08 0 1.630 1.620 1.640 1.620 1.670 17,466,000 28,649,920 1.6403 15.19 15.10 15.29 15.10 15.57 1,873,831 15.289 -1.81%
2009-12-07 0 1.660 1.660 1.670 1.610 1.700 23,444,000 38,748,000 1.6528 15.47 15.47 15.57 15.01 15.85 2,515,178 15.406 -1.19%
2009-12-04 0 1.680 1.670 1.680 1.650 1.720 26,220,400 43,950,064 1.6762 15.66 15.57 15.66 15.38 16.03 2,813,043 15.624 0.00%
2009-12-03 0 1.680 1.680 1.690 1.660 1.770 72,656,000 125,827,460 1.7318 15.66 15.66 15.75 15.47 16.50 7,794,863 16.142 0.00%
2009-12-02 0 1.680 1.680 1.690 1.660 1.740 38,394,400 65,483,556 1.7055 15.66 15.66 15.75 15.47 16.22 4,119,124 15.897 1.82%
2009-12-01 0 1.650 1.650 1.660 1.620 1.700 30,842,000 51,302,100 1.6634 15.38 15.38 15.47 15.10 15.85 3,308,869 15.504 -1.79%
2009-11-30 0 1.680 1.670 1.680 1.560 1.710 64,278,000 105,081,320 1.6348 15.66 15.57 15.66 14.54 15.94 6,896,033 15.238 10.53%
2009-11-27 0 1.520 1.510 1.520 1.510 1.590 44,640,000 68,932,980 1.5442 14.17 14.07 14.17 14.07 14.82 4,789,180 14.393 -6.75%
2009-11-26 0 1.630 1.620 1.630 1.610 1.710 41,212,000 67,962,000 1.6491 15.19 15.10 15.19 15.01 15.94 4,421,409 15.371 -3.55%
2009-11-25 0 1.690 1.690 1.700 1.660 1.750 56,264,000 95,508,080 1.6975 15.75 15.75 15.85 15.47 16.31 6,036,255 15.822 0.00%
2009-11-24 0 1.690 1.690 1.700 1.680 1.800 165,732,000 288,497,460 1.7407 15.75 15.75 15.85 15.66 16.78 17,780,476 16.226 -5.59%
2009-11-23 0 1.790 1.770 1.780 1.560 1.810 270,757,000 461,615,460 1.7049 16.68 16.50 16.59 14.54 16.87 29,048,031 15.891 16.23%
2009-11-20 0 1.540 1.540 1.550 1.470 1.560 87,842,000 133,405,320 1.5187 14.35 14.35 14.45 13.70 14.54 9,424,086 14.156 4.05%
2009-11-19 0 1.480 1.470 1.480 1.430 1.660 621,643,000 955,363,600 1.5368 13.80 13.70 13.80 13.33 15.47 66,692,662 14.325

Webb-site Database - Powered By Linux Group

Back to top