Lansen Pharmaceutical Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00503  2010-05-07  2023-11-28  2023-12-19
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
2023-12-18 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2023-11-28 0 1.790 1.780 1.790 1.460 1.790 13,959,137 24,848,650 1.7801 1.790 1.780 1.790 1.460 1.790 13,959,137 1.7801 40.94%
2023-11-27 0 1.270 1.270 1.290 1.240 1.760 3,945,778 5,315,624 1.3472 1.270 1.270 1.290 1.240 1.760 3,945,778 1.3472 -27.43%
2023-11-24 0 1.750 1.750 1.760 1.750 1.770 300,235 527,673 1.7575 1.750 1.750 1.760 1.750 1.770 300,235 1.7575 -0.57%
2023-11-23 0 1.760 1.760 1.770 1.750 1.760 527,942 928,674 1.7590 1.760 1.760 1.770 1.750 1.760 527,942 1.7590 0.00%
2023-11-22 0 1.760 1.750 1.760 1.750 1.770 286,711 503,255 1.7553 1.760 1.750 1.760 1.750 1.770 286,711 1.7553 1.15%
2023-11-21 0 1.740 1.740 1.750 1.740 1.750 177,244 308,556 1.7409 1.740 1.740 1.750 1.740 1.750 177,244 1.7409 0.58%
2023-11-20 0 1.730 1.730 1.740 1.720 1.740 57,036 98,840 1.7329 1.730 1.730 1.740 1.720 1.740 57,036 1.7329 0.00%
2023-11-17 0 1.730 1.720 1.730 1.730 1.730 54,066 93,491 1.7292 1.730 1.720 1.730 1.730 1.730 54,066 1.7292 0.58%
2023-11-16 0 1.720 1.720 1.740 1.720 1.730 239,746 414,299 1.7281 1.720 1.720 1.740 1.720 1.730 239,746 1.7281 -0.58%
2023-11-15 0 1.730 1.710 1.730 1.710 1.740 687,212 1,188,679 1.7297 1.730 1.710 1.730 1.710 1.740 687,212 1.7297 -0.57%
2023-11-14 0 1.740 1.740 1.750 1.740 1.750 266,242 464,793 1.7458 1.740 1.740 1.750 1.740 1.750 266,242 1.7458 0.00%
2023-11-13 0 1.740 1.740 1.750 1.740 1.740 132,711 230,888 1.7398 1.740 1.740 1.750 1.740 1.740 132,711 1.7398 -0.57%
2023-11-10 0 1.750 1.740 1.750 1.740 1.750 259,096 450,867 1.7402 1.750 1.740 1.750 1.740 1.750 259,096 1.7402 0.57%
2023-11-09 0 1.740 1.740 1.750 1.740 1.740 21,711 37,752 1.7388 1.740 1.740 1.750 1.740 1.740 21,711 1.7388 0.00%
2023-11-08 0 1.740 1.740 1.750 1.740 1.750 89,528 155,825 1.7405 1.740 1.740 1.750 1.740 1.750 89,528 1.7405 0.00%
2023-11-07 0 1.740 1.740 1.750 1.740 1.750 290,728 507,158 1.7444 1.740 1.740 1.750 1.740 1.750 290,728 1.7444 0.00%
2023-11-06 0 1.740 1.740 1.750 1.720 1.740 206,778 358,097 1.7318 1.740 1.740 1.750 1.720 1.740 206,778 1.7318 1.16%
2023-11-03 0 1.720 1.720 1.740 1.720 1.730 701,124 1,209,479 1.7251 1.720 1.720 1.740 1.720 1.730 701,124 1.7251 0.00%
2023-11-02 0 1.720 1.720 1.730 1.710 1.730 322,000 555,770 1.7260 1.720 1.720 1.730 1.710 1.730 322,000 1.7260 0.00%
2023-11-01 0 1.720 1.720 1.730 1.710 1.720 160,358 275,705 1.7193 1.720 1.720 1.730 1.710 1.720 160,358 1.7193 0.58%
2023-10-31 0 1.710 1.700 1.710 1.700 1.730 394,071 671,947 1.7051 1.710 1.700 1.710 1.700 1.730 394,071 1.7051 0.59%
2023-10-30 0 1.700 1.700 1.710 1.690 1.700 366,608 620,291 1.6920 1.700 1.700 1.710 1.690 1.700 366,608 1.6920 1.19%
2023-10-27 0 1.680 1.670 1.680 1.680 1.680 125,000 210,000 1.6800 1.680 1.670 1.680 1.680 1.680 125,000 1.6800 0.00%
2023-10-26 0 1.680 1.670 1.680 1.680 1.680 58,000 97,440 1.6800 1.680 1.670 1.680 1.680 1.680 58,000 1.6800 0.60%
2023-10-25 0 1.670 1.670 1.680 1.670 1.680 129,000 216,630 1.6793 1.670 1.670 1.680 1.670 1.680 129,000 1.6793 0.00%
2023-10-24 0 1.670 1.670 1.680 1.670 1.670 14,000 23,380 1.6700 1.670 1.670 1.680 1.670 1.670 14,000 1.6700 0.00%
2023-10-20 0 1.670 1.670 1.680 1.670 1.670 84,311 140,731 1.6692 1.670 1.670 1.680 1.670 1.670 84,311 1.6692 1.21%
2023-10-19 0 1.650 1.660 1.680 1.650 1.680 457,000 761,300 1.6659 1.650 1.660 1.680 1.650 1.680 457,000 1.6659 -2.37%
2023-10-18 0 1.690 1.680 1.690 1.680 1.690 96,000 161,760 1.6850 1.690 1.680 1.690 1.680 1.690 96,000 1.6850 1.20%
2023-10-17 0 1.670 1.680 1.690 1.660 1.680 129,461 217,212 1.6778 1.670 1.680 1.690 1.660 1.680 129,461 1.6778 0.00%
2023-10-16 0 1.670 1.660 1.670 1.670 1.670 55,052 91,898 1.6693 1.670 1.660 1.670 1.670 1.670 55,052 1.6693 0.00%
2023-10-13 0 1.670 1.670 1.680 1.670 1.670 44,350 74,049 1.6697 1.670 1.670 1.680 1.670 1.670 44,350 1.6697 0.00%
2023-10-12 0 1.670 1.670 1.680 1.670 1.670 9,036 15,089 1.6699 1.670 1.670 1.680 1.670 1.670 9,036 1.6699 0.00%
2023-10-11 0 1.670 1.670 1.680 1.660 1.670 63,355 105,685 1.6681 1.670 1.670 1.680 1.660 1.670 63,355 1.6681 -0.60%
2023-10-10 0 1.680 1.670 1.680 1.670 1.680 112,141 188,369 1.6798 1.680 1.670 1.680 1.670 1.680 112,141 1.6798 0.00%
2023-10-09 0 1.680 1.670 1.680 1.680 1.680 10,668 17,882 1.6762 1.680 1.670 1.680 1.680 1.680 10,668 1.6762 0.60%
2023-10-06 0 1.670 1.670 1.680 1.670 1.680 279,556 469,610 1.6798 1.670 1.670 1.680 1.670 1.680 279,556 1.6798 -0.60%
2023-10-05 0 1.680 1.680 1.690 1.680 1.680 299,112 502,501 1.6800 1.680 1.680 1.690 1.680 1.680 299,112 1.6800 0.00%
2023-10-04 0 1.680 1.680 1.690 1.680 1.680 193,209 324,578 1.6799 1.680 1.680 1.690 1.680 1.680 193,209 1.6799 0.00%
2023-10-03 0 1.680 1.680 1.690 1.680 1.690 201,000 338,280 1.6830 1.680 1.680 1.690 1.680 1.690 201,000 1.6830 0.00%
2023-09-29 0 1.680 1.680 1.690 1.680 1.680 61,000 102,480 1.6800 1.680 1.680 1.690 1.680 1.680 61,000 1.6800 -0.59%
2023-09-28 0 1.690 1.680 1.690 1.680 1.690 18,142 30,502 1.6813 1.690 1.680 1.690 1.680 1.690 18,142 1.6813 0.60%
2023-09-27 0 1.680 1.680 1.690 1.680 1.680 72,493 121,743 1.6794 1.680 1.680 1.690 1.680 1.680 72,493 1.6794 0.00%
2023-09-26 0 1.680 1.680 1.690 1.680 1.690 127,568 215,557 1.6897 1.680 1.680 1.690 1.680 1.690 127,568 1.6897 -1.18%
2023-09-25 0 1.700 1.690 1.700 1.690 1.700 88,000 148,890 1.6919 1.700 1.690 1.700 1.690 1.700 88,000 1.6919 0.59%
2023-09-22 0 1.690 1.690 1.700 1.690 1.690 129,403 218,602 1.6893 1.690 1.690 1.700 1.690 1.690 129,403 1.6893 0.00%
2023-09-21 0 1.690 1.690 1.700 1.690 1.700 295,926 501,206 1.6937 1.690 1.690 1.700 1.690 1.700 295,926 1.6937 -0.59%
2023-09-20 0 1.700 1.690 1.700 1.700 1.700 491,809 835,895 1.6996 1.700 1.690 1.700 1.700 1.700 491,809 1.6996 0.00%
2023-09-19 0 1.700 1.700 1.710 1.690 1.700 1,551,468 2,634,141 1.6978 1.700 1.700 1.710 1.690 1.700 1,551,468 1.6978 0.59%
2023-09-18 0 1.690 1.690 1.700 1.690 1.750 2,782,357 4,727,013 1.6989 1.690 1.690 1.700 1.690 1.750 2,782,357 1.6989 19.01%
2023-09-15 1 - - - - - 0 0 - 1.420 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 1.420 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 1.420 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 1.420 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 1.420 - - - - 0 - 0.00%
2023-09-07 0 1.420 1.400 1.420 1.430 1.430 10,035 14,349 1.4299 1.420 1.400 1.420 1.430 1.430 10,035 1.4299 -2.07%
2023-09-06 0 1.450 1.410 1.450 1.450 1.450 24,000 34,800 1.4500 1.450 1.410 1.450 1.450 1.450 24,000 1.4500 0.00%
2023-09-05 0 1.450 1.450 1.490 1.450 1.450 9,177 13,301 1.4494 1.450 1.450 1.490 1.450 1.450 9,177 1.4494 0.00%
2023-09-04 0 1.450 1.450 1.560 1.440 1.450 52,000 75,380 1.4496 1.450 1.450 1.560 1.440 1.450 52,000 1.4496 -2.03%
2023-08-31 0 1.480 1.450 1.590 - - 0 0 - 1.480 1.450 1.590 - - 0 - 0.00%
2023-08-30 0 1.480 1.480 1.490 1.480 1.480 7,212 10,665 1.4788 1.480 1.480 1.490 1.480 1.480 7,212 1.4788 -0.67%
2023-08-29 0 1.490 1.450 1.490 1.490 1.490 14,000 20,460 1.4614 1.490 1.450 1.490 1.490 1.490 14,000 1.4614 0.00%
2023-08-28 0 1.490 1.450 1.500 - - 0 0 - 1.490 1.450 1.500 - - 0 - 0.00%
2023-08-25 0 1.490 1.450 1.500 1.450 1.490 50,924 75,367 1.4800 1.490 1.450 1.500 1.450 1.490 50,924 1.4800 -0.67%
2023-08-24 0 1.500 1.500 1.600 1.500 1.500 13,137 19,637 1.4948 1.500 1.500 1.600 1.500 1.500 13,137 1.4948 0.00%
2023-08-23 0 1.500 1.410 1.600 1.400 1.500 2,000 2,900 1.4500 1.500 1.410 1.600 1.400 1.500 2,000 1.4500 0.00%
2023-08-22 0 1.500 1.450 1.620 - - 0 0 - 1.500 1.450 1.620 - - 0 - 0.00%
2023-08-21 0 1.500 1.450 1.620 - - 0 0 - 1.500 1.450 1.620 - - 0 - 0.00%
2023-08-18 0 1.500 1.450 - - - 0 0 - 1.500 1.450 - - - 0 - 0.00%
2023-08-17 0 1.500 1.450 1.500 1.500 1.500 59,000 88,500 1.5000 1.500 1.450 1.500 1.500 1.500 59,000 1.5000 3.45%
2023-08-16 0 1.450 1.450 - 1.450 1.450 10,000 14,500 1.4500 1.450 1.450 - 1.450 1.450 10,000 1.4500 -2.03%
2023-08-15 0 1.480 1.450 - - - 0 0 - 1.480 1.450 - - - 0 - 0.00%
2023-08-14 0 1.480 1.460 1.480 1.480 1.480 20,000 29,600 1.4800 1.480 1.460 1.480 1.480 1.480 20,000 1.4800 0.00%
2023-08-11 0 1.480 1.480 1.550 1.470 1.510 86,884 129,945 1.4956 1.480 1.480 1.550 1.470 1.510 86,884 1.4956 -1.33%
2023-08-10 0 1.500 1.480 1.600 - - 0 0 - 1.500 1.480 1.600 - - 0 - 0.00%
2023-08-09 0 1.500 1.480 1.570 1.500 1.500 12,000 18,000 1.5000 1.500 1.480 1.570 1.500 1.500 12,000 1.5000 1.35%
2023-08-08 0 1.480 1.450 1.480 1.470 1.500 23,640 35,147 1.4868 1.480 1.450 1.480 1.470 1.500 23,640 1.4868 -1.33%
2023-08-07 0 1.500 1.470 1.540 1.460 1.500 22,000 32,800 1.4909 1.500 1.470 1.540 1.460 1.500 22,000 1.4909 0.00%
2023-08-04 0 1.500 1.500 1.590 1.500 1.550 68,000 102,470 1.5069 1.500 1.500 1.590 1.500 1.550 68,000 1.5069 -3.23%
2023-08-03 0 1.550 1.520 1.560 - - 0 0 - 1.550 1.520 1.560 - - 0 - 0.00%
2023-08-02 0 1.550 1.500 1.560 - - 0 0 - 1.550 1.500 1.560 - - 0 - 0.00%
2023-08-01 0 1.550 1.500 1.550 - - 0 0 - 1.550 1.500 1.550 - - 0 - 0.00%
2023-07-31 0 1.550 1.520 1.600 1.520 1.550 34,711 53,589 1.5439 1.550 1.520 1.600 1.520 1.550 34,711 1.5439 0.00%
2023-07-28 0 1.550 1.540 1.590 - - 0 0 - 1.550 1.540 1.590 - - 0 - 0.00%
2023-07-27 0 1.550 1.520 1.600 - - 0 0 - 1.550 1.520 1.600 - - 0 - 0.00%
2023-07-26 0 1.550 1.550 1.590 1.550 1.550 22,003 34,104 1.5500 1.550 1.550 1.590 1.550 1.550 22,003 1.5500 1.31%
2023-07-25 0 1.530 1.530 1.700 1.500 1.700 45,000 72,970 1.6216 1.530 1.530 1.700 1.500 1.700 45,000 1.6216 -10.00%
2023-07-24 0 1.700 1.700 1.740 1.700 1.710 129,426 220,055 1.7002 1.700 1.700 1.740 1.700 1.710 129,426 1.7002 0.00%
2023-07-21 0 1.700 1.700 1.720 1.700 1.730 138,422 237,054 1.7125 1.700 1.700 1.720 1.700 1.730 138,422 1.7125 -0.58%
2023-07-20 0 1.710 1.710 1.720 1.710 1.710 6,035 10,318 1.7097 1.710 1.710 1.720 1.710 1.710 6,035 1.7097 0.00%
2023-07-19 0 1.710 1.700 1.710 1.700 1.710 73,035 124,378 1.7030 1.710 1.700 1.710 1.700 1.710 73,035 1.7030 0.59%
2023-07-18 0 1.700 1.700 1.720 1.660 1.750 90,330 153,427 1.6985 1.700 1.700 1.720 1.660 1.750 90,330 1.6985 -1.16%
2023-07-14 0 1.720 1.720 1.750 1.660 1.720 263,746 448,538 1.7006 1.720 1.720 1.750 1.660 1.720 263,746 1.7006 1.78%
2023-07-13 0 1.690 1.660 1.690 1.690 1.700 17,356 29,449 1.6968 1.690 1.660 1.690 1.690 1.700 17,356 1.6968 -0.59%
2023-07-12 0 1.700 1.700 1.710 1.700 1.700 130,000 221,000 1.7000 1.700 1.700 1.710 1.700 1.700 130,000 1.7000 0.00%
2023-07-11 0 1.700 1.700 1.710 1.690 1.710 277,528 471,746 1.6998 1.700 1.700 1.710 1.690 1.710 277,528 1.6998 0.00%
2023-07-10 0 1.700 1.680 1.710 1.680 1.750 243,966 414,454 1.6988 1.700 1.680 1.710 1.680 1.750 243,966 1.6988 -0.58%
2023-07-07 0 1.710 1.650 1.710 1.620 1.710 230,137 383,989 1.6685 1.710 1.650 1.710 1.620 1.710 230,137 1.6685 6.21%
2023-07-06 0 1.610 1.610 1.620 1.610 1.630 122,000 197,460 1.6185 1.610 1.610 1.620 1.610 1.630 122,000 1.6185 -1.23%
2023-07-05 0 1.630 1.630 1.660 1.620 1.660 187,532 306,938 1.6367 1.630 1.630 1.660 1.620 1.660 187,532 1.6367 1.24%
2023-07-04 0 1.610 1.610 1.630 1.600 1.620 209,337 336,297 1.6065 1.610 1.610 1.630 1.600 1.620 209,337 1.6065 0.62%
2023-07-03 0 1.600 1.600 1.610 1.590 1.590 2,000 3,180 1.5900 1.600 1.600 1.610 1.590 1.590 2,000 1.5900 0.00%
2023-06-30 0 1.600 1.600 1.610 1.600 1.620 82,355 131,969 1.6024 1.600 1.600 1.610 1.600 1.620 82,355 1.6024 0.00%
2023-06-29 0 1.600 1.540 1.600 1.590 1.600 201,637 321,853 1.5962 1.600 1.540 1.600 1.590 1.600 201,637 1.5962 1.27%
2023-06-28 0 1.580 1.520 1.580 1.590 1.610 203,000 324,330 1.5977 1.580 1.520 1.580 1.590 1.610 203,000 1.5977 -0.63%
2023-06-27 0 1.590 1.550 1.590 1.590 1.600 212,000 339,080 1.5994 1.590 1.550 1.590 1.590 1.600 212,000 1.5994 -0.62%
2023-06-26 0 1.600 1.590 1.600 1.600 1.600 7,000 11,200 1.6000 1.600 1.590 1.600 1.600 1.600 7,000 1.6000 0.63%
2023-06-23 0 1.590 1.520 1.590 1.580 1.590 209,000 331,540 1.5863 1.590 1.520 1.590 1.580 1.590 209,000 1.5863 0.63%
2023-06-21 0 1.580 1.580 1.590 1.580 1.590 203,426 321,680 1.5813 1.580 1.580 1.590 1.580 1.590 203,426 1.5813 0.00%
2023-06-20 0 1.580 1.540 1.580 1.540 1.610 214,000 339,570 1.5868 1.580 1.540 1.580 1.540 1.610 214,000 1.5868 0.00%
2023-06-19 0 1.580 1.580 1.590 1.580 1.610 263,954 421,292 1.5961 1.580 1.580 1.590 1.580 1.610 263,954 1.5961 -0.63%
2023-06-16 0 1.590 1.580 1.590 1.570 1.610 197,199 313,446 1.5895 1.590 1.580 1.590 1.570 1.610 197,199 1.5895 1.92%
2023-06-15 0 1.560 1.560 1.580 1.530 1.590 277,527 431,277 1.5540 1.560 1.560 1.580 1.530 1.590 277,527 1.5540 1.96%
2023-06-14 0 1.530 1.520 1.550 1.490 1.530 255,273 384,569 1.5065 1.530 1.520 1.550 1.490 1.530 255,273 1.5065 2.68%
2023-06-13 0 1.490 1.420 1.550 1.460 1.490 21,000 31,020 1.4771 1.490 1.420 1.550 1.460 1.490 21,000 1.4771 2.05%
2023-06-12 0 1.460 1.410 1.490 - - 0 0 - 1.460 1.410 1.490 - - 0 - 0.00%
2023-06-09 0 1.460 1.460 1.490 1.420 1.450 58,142 83,515 1.4364 1.460 1.460 1.490 1.420 1.450 58,142 1.4364 0.69%
2023-06-08 0 1.450 1.440 1.490 1.360 1.560 557,296 803,995 1.4427 1.450 1.440 1.490 1.360 1.560 557,296 1.4427 9.85%
2023-06-07 0 1.320 1.320 1.360 1.310 1.320 27,248 35,726 1.3111 1.320 1.320 1.360 1.310 1.320 27,248 1.3111 0.76%
2023-06-06 0 1.310 1.310 1.340 1.270 1.350 136,000 174,640 1.2841 1.310 1.310 1.340 1.270 1.350 136,000 1.2841 0.77%
2023-06-05 0 1.300 1.260 1.360 1.210 1.300 308,533 389,484 1.2624 1.300 1.260 1.360 1.210 1.300 308,533 1.2624 4.84%
2023-06-02 0 1.240 1.200 1.240 1.200 1.240 34,355 41,775 1.2160 1.240 1.200 1.240 1.200 1.240 34,355 1.2160 -3.88%
2023-06-01 0 1.290 1.200 1.290 1.240 1.290 30,000 37,440 1.2480 1.290 1.200 1.290 1.240 1.290 30,000 1.2480 0.00%
2023-05-31 0 1.290 1.250 1.290 - - 711 881 1.2391 1.290 1.250 1.290 - - 711 1.2391 0.00%
2023-05-30 0 1.290 1.260 1.290 - - 0 0 - 1.290 1.260 1.290 - - 0 - 0.00%
2023-05-29 0 1.290 1.260 1.300 1.260 1.290 11,704 14,748 1.2601 1.290 1.260 1.300 1.260 1.290 11,704 1.2601 -3.01%
2023-05-25 0 1.330 1.260 1.330 1.260 1.330 16,248 20,615 1.2688 1.330 1.260 1.330 1.260 1.330 16,248 1.2688 0.76%
2023-05-24 0 1.320 1.260 1.320 - - 0 0 - 1.320 1.260 1.320 - - 0 - 0.00%
2023-05-23 0 1.320 1.320 1.340 1.300 1.320 100,232 132,099 1.3179 1.320 1.320 1.340 1.300 1.320 100,232 1.3179 -0.75%
2023-05-22 0 1.330 1.300 1.350 1.330 1.330 2,071 2,750 1.3279 1.330 1.300 1.350 1.330 1.330 2,071 1.3279 -1.48%
2023-05-19 0 1.350 1.330 1.350 - - 0 0 - 1.350 1.330 1.350 - - 0 - 0.00%
2023-05-18 0 1.350 1.350 1.410 - - 0 0 - 1.350 1.350 1.410 - - 0 - 0.00%
2023-05-17 0 1.350 1.330 1.410 1.350 1.370 83,356 113,153 1.3575 1.350 1.330 1.410 1.350 1.370 83,356 1.3575 -0.74%
2023-05-16 0 1.360 1.360 1.380 1.360 1.360 7,781 10,543 1.3550 1.360 1.360 1.380 1.360 1.360 7,781 1.3550 -1.45%
2023-05-15 0 1.380 1.330 1.400 - - 0 0 - 1.380 1.330 1.400 - - 0 - 0.00%
2023-05-12 0 1.380 1.380 1.450 1.380 1.380 4,035 5,567 1.3797 1.380 1.380 1.450 1.380 1.380 4,035 1.3797 -0.72%
2023-05-11 0 1.390 1.360 1.420 1.330 1.420 102,035 144,274 1.4140 1.390 1.360 1.420 1.330 1.420 102,035 1.4140 0.00%
2023-05-10 0 1.390 1.350 1.390 1.350 1.400 3,355 4,608 1.3735 1.390 1.350 1.390 1.350 1.400 3,355 1.3735 0.00%
2023-05-09 0 1.390 1.350 1.400 1.390 1.400 21,001 29,201 1.3905 1.390 1.350 1.400 1.390 1.400 21,001 1.3905 0.00%
2023-05-08 0 1.390 1.330 1.400 - - 7 9 1.2857 1.390 1.330 1.400 - - 7 1.2857 -2.11%
2023-05-05 0 1.420 1.420 - 1.390 1.390 2,036 2,828 1.3890 1.420 1.420 - 1.390 1.390 2,036 1.3890 1.43%
2023-05-04 0 1.400 1.400 1.510 1.370 1.390 20,314 27,835 1.3702 1.400 1.400 1.510 1.370 1.390 20,314 1.3702 0.72%
2023-05-03 0 1.390 1.370 1.430 1.390 1.390 34,003 47,264 1.3900 1.390 1.370 1.430 1.390 1.390 34,003 1.3900 0.00%
2023-05-02 0 1.390 1.370 1.420 1.360 1.400 116,795 161,176 1.3800 1.390 1.370 1.420 1.360 1.400 116,795 1.3800 1.46%
2023-04-28 0 1.370 1.370 1.400 1.360 1.400 10,000 13,760 1.3760 1.370 1.370 1.400 1.360 1.400 10,000 1.3760 -2.14%
2023-04-27 0 1.400 1.360 1.400 1.320 1.460 21,217 28,185 1.3284 1.400 1.360 1.400 1.320 1.460 21,217 1.3284 -0.71%
2023-04-26 0 1.410 1.340 1.420 - - 0 0 - 1.410 1.340 1.420 - - 0 - -0.70%
2023-04-25 0 1.420 1.320 1.430 - - 0 0 - 1.420 1.320 1.430 - - 0 - 0.00%
2023-04-24 0 1.420 1.410 1.420 1.310 1.450 326,000 440,420 1.3510 1.420 1.410 1.420 1.310 1.450 326,000 1.3510 -2.74%
2023-04-21 0 1.460 1.450 1.540 1.450 1.460 6,000 8,750 1.4583 1.460 1.450 1.540 1.450 1.460 6,000 1.4583 0.00%
2023-04-20 0 1.460 1.460 1.480 1.440 1.460 84,000 121,510 1.4465 1.460 1.460 1.480 1.440 1.460 84,000 1.4465 3.55%
2023-04-19 0 1.410 1.380 1.410 1.400 1.410 10,000 14,070 1.4070 1.410 1.380 1.410 1.400 1.410 10,000 1.4070 -2.76%
2023-04-18 0 1.450 1.450 1.520 1.450 1.450 10,000 14,500 1.4500 1.450 1.450 1.520 1.450 1.450 10,000 1.4500 0.00%
2023-04-17 0 1.450 1.450 1.530 - - 0 0 - 1.450 1.450 1.530 - - 0 - 0.69%
2023-04-14 0 1.440 1.440 1.560 1.440 1.450 4,000 5,790 1.4475 1.440 1.440 1.560 1.440 1.450 4,000 1.4475 -1.37%
2023-04-13 0 1.460 1.460 1.510 1.380 1.430 55,000 77,180 1.4033 1.460 1.460 1.510 1.380 1.430 55,000 1.4033 0.69%
2023-04-12 0 1.450 1.450 1.560 1.440 1.480 2,000 2,920 1.4600 1.450 1.450 1.560 1.440 1.480 2,000 1.4600 -2.68%
2023-04-11 0 1.490 1.470 1.490 1.500 1.500 3,000 4,500 1.5000 1.490 1.470 1.490 1.500 1.500 3,000 1.5000 2.43%
2023-04-06 0 1.560 1.530 1.560 1.510 1.560 100,000 153,970 1.5397 1.455 1.427 1.455 1.408 1.455 107,239 1.4358 2.63%
2023-04-04 0 1.520 1.500 1.520 1.510 1.520 68,000 103,180 1.5174 1.417 1.399 1.417 1.408 1.417 72,922 1.4149 3.40%
2023-04-03 0 1.470 1.470 1.500 1.470 1.550 94,000 140,940 1.4994 1.371 1.371 1.399 1.371 1.445 100,805 1.3982 -5.77%
2023-03-31 0 1.560 1.510 1.560 1.500 1.580 54,000 82,090 1.5202 1.455 1.408 1.455 1.399 1.473 57,909 1.4176 0.65%
2023-03-30 0 1.550 1.520 1.600 1.510 1.620 63,000 96,980 1.5394 1.445 1.417 1.492 1.408 1.511 67,560 1.4355 -3.13%
2023-03-29 0 1.600 1.550 1.600 1.470 1.730 576,000 925,250 1.6063 1.492 1.445 1.492 1.371 1.613 617,696 1.4979 -7.51%
2023-03-28 0 1.730 1.730 1.760 1.600 1.880 1,546,000 2,674,430 1.7299 1.613 1.613 1.641 1.492 1.753 1,657,912 1.6131 6.79%
2023-03-27 0 1.620 1.600 1.620 1.350 1.690 2,118,000 3,390,230 1.6007 1.511 1.492 1.511 1.259 1.576 2,271,319 1.4926 14.08%
2023-03-24 0 1.420 1.420 1.450 - - 0 0 - 1.324 1.324 1.352 - - 0 - 0.00%
2023-03-23 0 1.420 1.360 1.420 1.350 1.420 29,000 40,450 1.3948 1.324 1.268 1.324 1.259 1.324 31,099 1.3007 1.43%
2023-03-22 0 1.400 1.350 1.400 - - 0 0 - 1.305 1.259 1.305 - - 0 - -0.71%
2023-03-21 0 1.410 1.360 1.410 1.350 1.420 43,000 59,280 1.3786 1.315 1.268 1.315 1.259 1.324 46,113 1.2855 0.00%
2023-03-20 0 1.410 1.350 1.430 1.390 1.410 55,000 77,130 1.4024 1.315 1.259 1.333 1.296 1.315 58,981 1.3077 1.44%
2023-03-17 0 1.390 1.350 1.400 1.350 1.390 64,000 88,040 1.3756 1.296 1.259 1.305 1.259 1.296 68,633 1.2828 2.21%
2023-03-16 0 1.360 1.300 1.360 - - 18,000 24,300 1.3500 1.268 1.212 1.268 - - 19,303 1.2589 0.00%
2023-03-15 0 1.360 1.300 1.400 1.250 1.380 174,000 226,850 1.3037 1.268 1.212 1.305 1.166 1.287 186,596 1.2157 -0.73%
2023-03-14 0 1.370 1.330 1.380 1.310 1.370 58,000 78,180 1.3479 1.278 1.240 1.287 1.222 1.278 62,199 1.2569 1.48%
2023-03-13 0 1.350 1.340 1.350 1.350 1.370 27,000 36,670 1.3581 1.259 1.250 1.259 1.259 1.278 28,954 1.2665 -2.17%
2023-03-10 0 1.380 1.310 1.380 - - 0 0 - 1.287 1.222 1.287 - - 0 - 0.00%
2023-03-09 0 1.380 1.340 1.390 - - 0 0 - 1.287 1.250 1.296 - - 0 - -0.72%
2023-03-08 0 1.390 1.330 1.390 1.330 1.390 86,000 116,730 1.3573 1.296 1.240 1.296 1.240 1.296 92,225 1.2657 -1.42%
2023-03-07 0 1.410 1.360 1.410 1.350 1.410 46,000 63,110 1.3720 1.315 1.268 1.315 1.259 1.315 49,330 1.2793 0.00%
2023-03-06 0 1.410 1.380 1.490 1.400 1.410 106,000 148,770 1.4035 1.315 1.287 1.389 1.305 1.315 113,673 1.3088 -0.70%
2023-03-03 0 1.420 1.420 1.480 1.370 1.410 44,000 61,500 1.3977 1.324 1.324 1.380 1.278 1.315 47,185 1.3034 2.90%
2023-03-02 0 1.380 1.380 1.470 1.370 1.380 9,000 12,340 1.3711 1.287 1.287 1.371 1.278 1.287 9,651 1.2786 0.73%
2023-03-01 0 1.370 1.370 1.480 1.360 1.360 10,000 13,600 1.3600 1.278 1.278 1.380 1.268 1.268 10,724 1.2682 0.00%
2023-02-28 0 1.370 1.360 1.500 1.370 1.370 12,000 16,440 1.3700 1.278 1.268 1.399 1.278 1.278 12,869 1.2775 0.00%
2023-02-27 0 1.370 1.360 1.500 1.370 1.370 40,000 54,800 1.3700 1.278 1.268 1.399 1.278 1.278 42,896 1.2775 0.00%
2023-02-24 0 1.370 1.370 1.400 1.370 1.370 6,000 8,220 1.3700 1.278 1.278 1.305 1.278 1.278 6,434 1.2775 0.00%
2023-02-23 0 1.370 1.360 1.370 1.360 1.400 133,000 184,670 1.3885 1.278 1.268 1.278 1.268 1.305 142,628 1.2948 -1.44%
2023-02-22 0 1.390 1.390 1.400 1.380 1.390 58,000 80,050 1.3802 1.296 1.296 1.305 1.287 1.296 62,199 1.2870 0.00%
2023-02-21 0 1.390 1.360 1.390 1.390 1.400 6,000 8,360 1.3933 1.296 1.268 1.296 1.296 1.305 6,434 1.2993 0.00%
2023-02-20 0 1.390 1.390 1.490 - - 0 0 - 1.296 1.296 1.389 - - 0 - 0.00%
2023-02-17 0 1.390 1.390 1.500 1.380 1.400 10,000 13,860 1.3860 1.296 1.296 1.399 1.287 1.305 10,724 1.2924 -0.71%
2023-02-16 0 1.400 1.400 1.480 1.400 1.400 3,000 4,200 1.4000 1.305 1.305 1.380 1.305 1.305 3,217 1.3055 -1.41%
2023-02-15 0 1.420 1.420 1.500 1.420 1.420 33,000 46,860 1.4200 1.324 1.324 1.399 1.324 1.324 35,389 1.3241 0.71%
2023-02-14 0 1.410 1.410 1.460 1.400 1.410 35,000 49,010 1.4003 1.315 1.315 1.361 1.305 1.315 37,534 1.3058 0.00%
2023-02-13 0 1.410 1.400 1.420 1.400 1.410 5,000 7,030 1.4060 1.315 1.305 1.324 1.305 1.315 5,362 1.3111 0.71%
2023-02-10 0 1.400 1.400 1.410 1.400 1.430 65,000 91,530 1.4082 1.305 1.305 1.315 1.305 1.333 69,705 1.3131 -3.45%
2023-02-09 0 1.450 1.440 1.450 1.440 1.450 36,000 51,970 1.4436 1.352 1.343 1.352 1.343 1.352 38,606 1.3462 -1.36%
2023-02-08 0 1.470 1.460 1.470 1.470 1.470 16,000 23,520 1.4700 1.371 1.361 1.371 1.371 1.371 17,158 1.3708 1.38%
2023-02-07 0 1.450 1.440 1.500 1.450 1.470 85,000 124,250 1.4618 1.352 1.343 1.399 1.352 1.371 91,153 1.3631 -1.36%
2023-02-06 0 1.470 1.470 1.500 - - 0 0 - 1.371 1.371 1.399 - - 0 - 0.68%
2023-02-03 0 1.460 1.460 1.500 1.460 1.500 69,000 102,190 1.4810 1.361 1.361 1.399 1.361 1.399 73,995 1.3810 0.00%
2023-02-02 0 1.460 1.460 1.490 1.460 1.480 62,000 90,760 1.4639 1.361 1.361 1.389 1.361 1.380 66,488 1.3651 0.00%
2023-02-01 0 1.460 1.460 1.490 1.450 1.490 295,000 431,360 1.4622 1.361 1.361 1.389 1.352 1.389 316,355 1.3635 -2.01%
2023-01-31 0 1.490 1.480 1.490 1.490 1.520 64,000 96,080 1.5013 1.389 1.380 1.389 1.389 1.417 68,633 1.3999 -0.67%
2023-01-30 0 1.500 1.490 1.500 1.500 1.510 184,000 276,200 1.5011 1.399 1.389 1.399 1.399 1.408 197,319 1.3998 -0.66%
2023-01-27 0 1.510 1.500 1.510 1.500 1.600 481,000 736,510 1.5312 1.408 1.399 1.408 1.399 1.492 515,819 1.4278 -5.63%
2023-01-26 0 1.600 1.540 1.600 1.530 1.690 156,000 245,700 1.5750 1.492 1.436 1.492 1.427 1.576 167,293 1.4687 1.91%
2023-01-20 0 1.570 1.550 1.570 1.520 1.590 145,000 225,730 1.5568 1.464 1.445 1.464 1.417 1.483 155,496 1.4517 0.64%
2023-01-19 0 1.560 1.540 1.560 1.500 1.620 376,000 583,200 1.5511 1.455 1.436 1.455 1.399 1.511 403,218 1.4464 -3.70%
2023-01-18 0 1.620 1.610 1.630 1.610 1.740 144,000 237,740 1.6510 1.511 1.501 1.520 1.501 1.623 154,424 1.5395 -2.99%
2023-01-17 0 1.670 1.670 1.690 1.660 1.840 285,000 495,270 1.7378 1.557 1.557 1.576 1.548 1.716 305,631 1.6205 -8.24%
2023-01-16 0 1.820 1.800 1.820 1.520 1.880 2,149,000 3,840,780 1.7872 1.697 1.678 1.697 1.417 1.753 2,304,563 1.6666 23.81%
2023-01-13 0 1.470 1.470 1.480 1.390 1.470 67,000 96,760 1.4442 1.371 1.371 1.380 1.296 1.371 71,850 1.3467 0.00%
2023-01-12 0 1.470 1.470 1.490 1.460 1.460 4,000 5,840 1.4600 1.371 1.371 1.389 1.361 1.361 4,290 1.3614 -2.00%
2023-01-11 0 1.500 1.470 1.500 1.470 1.500 16,000 23,820 1.4888 1.399 1.371 1.399 1.371 1.399 17,158 1.3883 0.00%
2023-01-10 0 1.500 1.500 1.520 1.480 1.500 91,000 135,120 1.4848 1.399 1.399 1.417 1.380 1.399 97,587 1.3846 -0.66%
2023-01-09 0 1.510 1.500 1.520 1.500 1.510 40,000 60,100 1.5025 1.408 1.399 1.417 1.399 1.408 42,896 1.4011 -0.66%
2023-01-06 0 1.520 1.450 1.500 - - 0 0 - 1.417 1.352 1.399 - - 0 - -0.65%
2023-01-05 0 1.530 1.440 1.530 1.500 1.530 242,000 363,440 1.5018 1.427 1.343 1.427 1.399 1.427 259,518 1.4004 2.00%
2023-01-04 0 1.500 1.420 1.530 1.500 1.510 270,000 405,200 1.5007 1.399 1.324 1.427 1.399 1.408 289,545 1.3994 0.00%
2023-01-03 0 1.500 1.500 1.520 1.410 1.500 95,000 140,290 1.4767 1.399 1.399 1.417 1.315 1.399 101,877 1.3771 -1.32%
2022-12-30 0 1.520 1.500 1.520 1.500 1.500 107,000 160,520 1.5002 1.417 1.399 1.417 1.399 1.399 114,746 1.3989 0.00%
2022-12-29 0 1.520 1.420 1.570 1.520 1.520 1,000 1,520 1.5200 1.417 1.324 1.464 1.417 1.417 1,072 1.4174 1.33%
2022-12-28 0 1.500 1.450 1.520 1.500 1.520 47,000 70,690 1.5040 1.399 1.352 1.417 1.399 1.417 50,402 1.4025 0.00%
2022-12-23 0 1.500 1.430 1.500 1.400 1.520 33,000 47,580 1.4418 1.399 1.333 1.399 1.305 1.417 35,389 1.3445 0.00%
2022-12-22 0 1.500 1.500 1.520 1.500 1.520 33,000 49,520 1.5006 1.399 1.399 1.417 1.399 1.417 35,389 1.3993 0.00%
2022-12-21 0 1.500 1.450 1.520 1.410 1.500 5,818 8,596 1.4775 1.399 1.352 1.417 1.315 1.399 6,239 1.3778 0.00%
2022-12-20 0 1.500 1.500 1.510 1.500 1.550 31,000 46,650 1.5048 1.399 1.399 1.408 1.399 1.445 33,244 1.4033 -3.23%
2022-12-19 0 1.550 1.550 1.590 1.480 1.480 1,000 1,480 1.4800 1.445 1.445 1.483 1.380 1.380 1,072 1.3801 2.65%
2022-12-16 0 1.510 1.500 1.510 1.480 1.510 102,000 151,520 1.4855 1.408 1.399 1.408 1.380 1.408 109,384 1.3852 1.34%
2022-12-15 0 1.490 1.430 1.490 1.480 1.490 62,000 92,280 1.4884 1.389 1.333 1.389 1.380 1.389 66,488 1.3879 0.68%
2022-12-14 0 1.480 1.470 1.480 1.470 1.480 151,000 223,300 1.4788 1.380 1.371 1.380 1.371 1.380 161,931 1.3790 0.00%
2022-12-13 0 1.480 1.440 1.480 - - 0 0 - 1.380 1.343 1.380 - - 0 - 0.00%
2022-12-12 0 1.480 1.420 1.480 1.480 1.480 160,000 236,800 1.4800 1.380 1.324 1.380 1.380 1.380 171,582 1.3801 0.68%
2022-12-09 0 1.470 1.430 1.470 1.430 1.470 7,000 10,050 1.4357 1.371 1.333 1.371 1.333 1.371 7,507 1.3388 0.00%
2022-12-08 0 1.470 1.450 1.470 1.450 1.480 160,000 235,480 1.4718 1.371 1.352 1.371 1.352 1.380 171,582 1.3724 4.26%
2022-12-07 0 1.410 1.410 1.450 1.400 1.460 283,000 405,840 1.4341 1.315 1.315 1.352 1.305 1.361 303,486 1.3373 -6.00%
2022-12-06 0 1.500 1.460 1.500 1.460 1.500 165,000 244,090 1.4793 1.399 1.361 1.399 1.361 1.399 176,944 1.3795 0.00%
2022-12-05 0 1.500 1.480 1.500 1.470 1.530 82,000 123,350 1.5043 1.399 1.380 1.399 1.371 1.427 87,936 1.4027 0.00%
2022-12-02 0 1.500 1.490 1.500 1.460 1.510 117,000 175,440 1.4995 1.399 1.389 1.399 1.361 1.408 125,469 1.3983 2.74%
2022-12-01 0 1.460 1.420 1.500 1.460 1.510 73,000 109,680 1.5025 1.361 1.324 1.399 1.361 1.408 78,284 1.4010 -1.35%
2022-11-30 0 1.480 1.420 1.450 1.480 1.480 159,000 235,320 1.4800 1.380 1.324 1.352 1.380 1.380 170,510 1.3801 0.00%
2022-11-29 0 1.480 1.460 1.480 1.460 1.500 35,000 52,160 1.4903 1.380 1.361 1.380 1.361 1.399 37,534 1.3897 0.00%
2022-11-28 0 1.480 1.480 1.490 1.470 1.490 143,000 210,440 1.4716 1.380 1.380 1.389 1.371 1.389 153,352 1.3723 -0.67%
2022-11-25 0 1.490 1.460 1.490 - - 0 0 - 1.389 1.361 1.389 - - 0 - 0.00%
2022-11-24 0 1.490 1.420 1.440 1.480 1.500 161,000 238,500 1.4814 1.389 1.324 1.343 1.380 1.399 172,655 1.3814 0.68%
2022-11-23 0 1.480 1.440 1.480 1.480 1.480 22,000 32,560 1.4800 1.380 1.343 1.380 1.380 1.380 23,593 1.3801 0.00%
2022-11-22 0 1.480 1.450 1.500 1.450 1.490 206,000 306,170 1.4863 1.380 1.352 1.399 1.352 1.389 220,912 1.3859 2.07%
2022-11-21 0 1.450 1.450 1.490 1.450 1.500 35,000 50,850 1.4529 1.352 1.352 1.389 1.352 1.399 37,534 1.3548 0.69%
2022-11-18 0 1.440 1.440 1.490 1.440 1.500 306,000 454,340 1.4848 1.343 1.343 1.389 1.343 1.399 328,151 1.3845 -2.70%
2022-11-17 0 1.480 1.480 1.490 - - 0 0 - 1.380 1.380 1.389 - - 0 - 1.37%
2022-11-16 0 1.460 1.460 1.480 1.460 1.490 302,000 447,690 1.4824 1.361 1.361 1.380 1.361 1.389 323,861 1.3824 -2.01%
2022-11-15 0 1.490 1.480 1.490 1.470 1.500 35,000 52,290 1.4940 1.389 1.380 1.389 1.371 1.399 37,534 1.3932 -0.67%
2022-11-14 0 1.500 1.440 1.500 1.420 1.500 251,000 371,030 1.4782 1.399 1.343 1.399 1.324 1.399 269,169 1.3784 0.00%
2022-11-11 0 1.500 1.440 1.500 - - 0 0 - 1.399 1.343 1.399 - - 0 - 0.00%
2022-11-10 0 1.500 1.460 1.500 1.480 1.500 284,000 422,960 1.4893 1.399 1.361 1.399 1.380 1.399 304,558 1.3888 0.00%
2022-11-09 0 1.500 1.420 1.500 - - 21,000 31,500 1.5000 1.399 1.324 1.399 - - 22,520 1.3987 0.00%
2022-11-08 0 1.500 1.460 1.500 1.460 1.500 497,000 739,380 1.4877 1.399 1.361 1.399 1.361 1.399 532,977 1.3873 1.35%
2022-11-07 0 1.480 1.420 1.480 1.480 1.490 33,000 49,050 1.4864 1.380 1.324 1.380 1.380 1.389 35,389 1.3860 0.00%
2022-11-04 0 1.480 1.420 1.480 1.480 1.490 431,000 638,110 1.4805 1.380 1.324 1.380 1.380 1.389 462,199 1.3806 -0.67%
2022-11-03 0 1.490 1.420 1.490 1.450 1.490 12,000 17,480 1.4567 1.389 1.324 1.389 1.352 1.389 12,869 1.3583 -0.67%
2022-11-02 0 1.500 1.450 1.500 1.500 1.500 413,000 619,500 1.5000 1.399 1.352 1.399 1.399 1.399 442,896 1.3987 0.00%
2022-11-01 0 1.500 1.480 1.500 1.490 1.500 290,000 434,790 1.4993 1.399 1.380 1.399 1.389 1.399 310,993 1.3981 0.00%
2022-10-31 0 1.500 1.430 1.500 1.410 1.500 261,000 391,320 1.4993 1.399 1.333 1.399 1.315 1.399 279,893 1.3981 0.67%
2022-10-28 0 1.490 1.440 1.490 1.490 1.540 406,000 608,990 1.5000 1.389 1.343 1.389 1.389 1.436 435,390 1.3987 -3.25%
2022-10-27 0 1.540 1.510 1.540 1.500 1.540 223,000 338,620 1.5185 1.436 1.408 1.436 1.399 1.436 239,143 1.4160 1.99%
2022-10-26 0 1.510 1.410 1.510 1.390 1.510 319,000 476,240 1.4929 1.408 1.315 1.408 1.296 1.408 342,092 1.3921 1.34%
2022-10-25 0 1.490 1.370 1.490 1.370 1.500 572,000 834,990 1.4598 1.389 1.278 1.389 1.278 1.399 613,406 1.3612 -0.67%
2022-10-24 0 1.500 1.490 1.500 1.470 1.510 454,000 676,880 1.4909 1.399 1.389 1.399 1.371 1.408 486,864 1.3903 0.00%
2022-10-21 0 1.500 1.450 1.510 1.450 1.500 208,000 311,170 1.4960 1.399 1.352 1.408 1.352 1.399 223,057 1.3950 0.67%
2022-10-20 0 1.490 1.460 1.500 1.450 1.490 137,000 202,960 1.4815 1.389 1.361 1.399 1.352 1.389 146,917 1.3815 0.68%
2022-10-19 0 1.480 1.430 1.480 1.380 1.500 114,000 164,090 1.4394 1.380 1.333 1.380 1.287 1.399 122,252 1.3422 -1.33%
2022-10-18 0 1.500 1.450 1.500 1.460 1.560 45,000 66,180 1.4707 1.399 1.352 1.399 1.361 1.455 48,257 1.3714 -1.96%
2022-10-17 0 1.530 1.450 1.530 1.430 1.590 830,000 1,316,090 1.5857 1.427 1.352 1.427 1.333 1.483 890,082 1.4786 -4.97%
2022-10-14 0 1.610 1.600 1.610 1.600 1.610 355,000 568,010 1.6000 1.501 1.492 1.501 1.492 1.501 380,698 1.4920 0.62%
2022-10-13 0 1.600 1.590 1.610 1.580 1.600 3,952,000 6,303,440 1.5950 1.492 1.483 1.501 1.473 1.492 4,238,079 1.4873 1.27%
2022-10-12 0 1.580 1.570 1.580 1.550 1.590 844,000 1,321,610 1.5659 1.473 1.464 1.473 1.445 1.483 905,096 1.4602 1.94%
2022-10-11 0 1.550 1.530 1.550 1.510 1.570 984,000 1,513,950 1.5386 1.445 1.427 1.445 1.408 1.464 1,055,230 1.4347 1.97%
2022-10-10 0 1.520 1.490 1.520 1.440 1.520 464,000 694,090 1.4959 1.417 1.389 1.417 1.343 1.417 497,588 1.3949 2.01%
2022-10-07 0 1.490 1.490 1.500 1.450 1.490 232,000 339,360 1.4628 1.389 1.389 1.399 1.352 1.389 248,794 1.3640 0.68%
2022-10-06 0 1.480 1.450 1.490 1.440 1.480 55,000 80,600 1.4655 1.380 1.352 1.389 1.343 1.380 58,981 1.3665 2.78%
2022-10-05 0 1.440 1.400 1.450 1.380 1.440 157,000 220,300 1.4032 1.343 1.305 1.352 1.287 1.343 168,365 1.3085 4.35%
2022-10-03 0 1.380 1.350 1.380 1.330 1.360 156,000 209,610 1.3437 1.287 1.259 1.287 1.240 1.268 167,293 1.2530 4.55%
2022-09-30 0 1.320 1.300 1.320 1.230 1.320 245,000 315,810 1.2890 1.231 1.212 1.231 1.147 1.231 262,735 1.2020 3.94%
2022-09-29 0 1.270 1.260 1.270 1.260 1.290 169,000 214,740 1.2707 1.184 1.175 1.184 1.175 1.203 181,234 1.1849 -0.78%
2022-09-28 0 1.280 1.260 1.280 1.250 1.350 631,000 810,290 1.2841 1.194 1.175 1.194 1.166 1.259 676,677 1.1975 -1.54%
2022-09-27 0 1.300 1.270 1.300 1.210 1.320 504,000 638,110 1.2661 1.212 1.184 1.212 1.128 1.231 540,484 1.1806 7.44%
2022-09-26 0 1.210 1.170 1.220 1.160 1.240 237,000 279,850 1.1808 1.128 1.091 1.138 1.082 1.156 254,156 1.1011 4.31%
2022-09-23 0 1.160 1.030 1.120 1.160 1.170 51,000 59,420 1.1651 1.082 0.960 1.044 1.082 1.091 54,692 1.0865 -0.85%
2022-09-22 0 1.170 1.030 1.130 - - 0 0 - 1.091 0.960 1.054 - - 0 - 0.00%
2022-09-21 0 1.170 1.030 1.170 1.060 1.200 113,000 121,100 1.0717 1.091 0.960 1.091 0.988 1.119 121,180 0.9993 8.33%
2022-09-20 0 1.080 1.030 1.080 1.060 1.100 76,000 81,280 1.0695 1.007 0.960 1.007 0.988 1.026 81,502 0.9973 1.89%
2022-09-19 0 1.060 1.030 1.060 1.020 1.080 71,000 73,620 1.0369 0.988 0.960 0.988 0.951 1.007 76,140 0.9669 -4.50%
2022-09-16 0 1.110 1.070 1.110 1.050 1.110 33,000 36,210 1.0973 1.035 0.998 1.035 0.979 1.035 35,389 1.0232 -3.48%
2022-09-15 0 1.150 1.080 1.150 1.170 1.170 19,000 22,310 1.1742 1.072 1.007 1.072 1.091 1.091 20,375 1.0949 -1.71%
2022-09-14 0 1.170 1.020 1.170 - - 0 0 - 1.091 0.951 1.091 - - 0 - 0.00%
2022-09-13 0 1.170 1.040 1.170 - - 0 0 - 1.091 0.970 1.091 - - 0 - 0.00%
2022-09-09 0 1.170 1.070 1.180 1.170 1.170 1,000 1,170 1.1700 1.091 0.998 1.100 1.091 1.091 1,072 1.0910 -0.85%
2022-09-08 0 1.180 1.080 1.180 1.100 1.180 46,000 52,070 1.1320 1.100 1.007 1.100 1.026 1.100 49,330 1.0555 -0.84%
2022-09-07 0 1.190 1.140 1.190 1.110 1.190 68,000 77,060 1.1332 1.110 1.063 1.110 1.035 1.110 72,922 1.0567 -2.46%
2022-09-06 0 1.220 1.150 1.220 - - 0 0 - 1.138 1.072 1.138 - - 0 - 0.00%
2022-09-05 0 1.220 1.150 1.220 - - 0 0 - 1.138 1.072 1.138 - - 0 - -0.81%
2022-09-02 0 1.230 1.180 1.230 1.160 1.290 215,000 252,060 1.1724 1.147 1.100 1.147 1.082 1.203 230,564 1.0932 2.50%
2022-09-01 0 1.200 1.160 1.200 1.200 1.290 98,000 121,620 1.2410 1.119 1.082 1.119 1.119 1.203 105,094 1.1572 -5.51%
2022-08-31 0 1.270 1.160 1.230 1.150 1.270 95,000 118,790 1.2504 1.184 1.082 1.147 1.072 1.184 101,877 1.1660 0.79%
2022-08-30 0 1.260 1.230 1.270 1.260 1.260 7,000 8,820 1.2600 1.175 1.147 1.184 1.175 1.175 7,507 1.1749 -2.33%
2022-08-29 0 1.290 1.170 1.290 1.290 1.290 3,000 3,870 1.2900 1.203 1.091 1.203 1.203 1.203 3,217 1.2029 -2.27%
2022-08-26 0 1.320 1.250 1.320 1.150 1.310 72,000 92,600 1.2861 1.231 1.166 1.231 1.072 1.222 77,212 1.1993 -0.75%
2022-08-25 0 1.330 1.000 1.330 1.330 1.330 1,000 1,330 1.3300 1.240 0.932 1.240 1.240 1.240 1,072 1.2402 3.91%
2022-08-24 0 1.280 1.150 1.280 1.320 1.320 2,000 2,610 1.3050 1.194 1.072 1.194 1.231 1.231 2,145 1.2169 -0.78%
2022-08-23 0 1.290 1.130 1.290 - - 1,000 1,290 1.2900 1.203 1.054 1.203 - - 1,072 1.2029 2.38%
2022-08-22 0 1.260 1.150 1.260 1.160 1.300 67,000 82,340 1.2290 1.175 1.072 1.175 1.082 1.212 71,850 1.1460 -3.08%
2022-08-19 0 1.300 1.280 1.300 1.300 1.300 19,000 24,700 1.3000 1.212 1.194 1.212 1.212 1.212 20,375 1.2122 -2.26%
2022-08-18 0 1.330 1.280 1.330 1.330 1.330 3,000 3,990 1.3300 1.240 1.194 1.240 1.240 1.240 3,217 1.2402 3.10%
2022-08-17 0 1.290 1.280 1.290 1.280 1.290 54,000 69,460 1.2863 1.203 1.194 1.203 1.194 1.203 57,909 1.1995 -3.73%
2022-08-16 0 1.340 1.240 1.340 1.250 1.350 64,000 81,740 1.2772 1.250 1.156 1.250 1.166 1.259 68,633 1.1910 -2.19%
2022-08-15 0 1.370 1.310 1.370 - - 0 0 - 1.278 1.222 1.278 - - 0 - 0.00%
2022-08-12 0 1.370 1.340 1.370 1.280 1.370 9,000 11,830 1.3144 1.278 1.250 1.278 1.194 1.278 9,651 1.2257 0.00%
2022-08-11 0 1.370 1.300 1.370 1.310 1.370 3,000 4,020 1.3400 1.278 1.212 1.278 1.222 1.278 3,217 1.2495 0.00%
2022-08-10 0 1.370 1.330 1.370 1.300 1.370 38,000 50,540 1.3300 1.278 1.240 1.278 1.212 1.278 40,751 1.2402 -2.14%
2022-08-09 0 1.400 1.320 1.400 1.320 1.400 111,000 150,100 1.3523 1.305 1.231 1.305 1.231 1.305 119,035 1.2610 0.00%
2022-08-08 0 1.400 1.330 1.400 1.270 1.400 24,000 32,160 1.3400 1.305 1.240 1.305 1.184 1.305 25,737 1.2495 -2.78%
2022-08-05 0 1.440 1.340 1.440 1.340 1.440 12,000 16,260 1.3550 1.343 1.250 1.343 1.250 1.343 12,869 1.2635 2.86%
2022-08-04 0 1.400 1.400 1.410 1.350 1.450 59,000 80,790 1.3693 1.305 1.305 1.315 1.259 1.352 63,271 1.2769 0.00%
2022-08-03 0 1.400 1.360 1.400 1.350 1.400 25,000 34,200 1.3680 1.305 1.268 1.305 1.259 1.305 26,810 1.2757 0.00%
2022-08-02 0 1.400 1.310 1.400 1.320 1.400 6,000 8,070 1.3450 1.305 1.222 1.305 1.231 1.305 6,434 1.2542 0.00%
2022-08-01 0 1.400 1.330 1.400 1.270 1.400 47,000 63,980 1.3613 1.305 1.240 1.305 1.184 1.305 50,402 1.2694 0.00%
2022-07-29 0 1.400 1.300 1.400 - - 0 0 - 1.305 1.212 1.305 - - 0 - 0.00%
2022-07-28 0 1.400 1.310 1.400 1.380 1.400 10,000 13,880 1.3880 1.305 1.222 1.305 1.287 1.305 10,724 1.2943 0.72%
2022-07-27 0 1.390 1.300 1.400 1.300 1.390 40,000 52,650 1.3163 1.296 1.212 1.305 1.212 1.296 42,896 1.2274 2.96%
2022-07-26 0 1.350 1.310 1.350 1.340 1.450 29,000 39,690 1.3686 1.259 1.222 1.259 1.250 1.352 31,099 1.2762 3.05%
2022-07-25 0 1.310 1.310 1.400 1.300 1.440 78,000 104,500 1.3397 1.222 1.222 1.305 1.212 1.343 83,646 1.2493 -9.03%
2022-07-22 0 1.440 1.400 1.440 1.300 1.440 108,000 144,140 1.3346 1.343 1.305 1.343 1.212 1.343 115,818 1.2445 0.00%
2022-07-21 0 1.440 1.340 1.440 1.330 1.500 20,000 28,490 1.4245 1.343 1.250 1.343 1.240 1.399 21,448 1.3283 0.00%
2022-07-20 0 1.440 1.370 1.440 1.300 1.440 13,000 18,000 1.3846 1.343 1.278 1.343 1.212 1.343 13,941 1.2912 0.70%
2022-07-19 0 1.430 1.300 1.430 - - 0 0 - 1.333 1.212 1.333 - - 0 - -0.69%
2022-07-18 0 1.440 1.280 1.440 1.430 1.440 3,000 4,300 1.4333 1.343 1.194 1.343 1.333 1.343 3,217 1.3366 0.00%
2022-07-15 0 1.440 1.250 1.440 1.400 1.440 2,000 2,840 1.4200 1.343 1.166 1.343 1.305 1.343 2,145 1.3241 -2.04%
2022-07-14 0 1.470 1.260 1.470 1.050 1.470 45,000 57,740 1.2831 1.371 1.175 1.371 0.979 1.371 48,257 1.1965 1.38%
2022-07-13 0 1.450 1.420 1.450 1.420 1.490 31,000 44,360 1.4310 1.352 1.324 1.352 1.324 1.389 33,244 1.3344 1.40%
2022-07-12 0 1.430 1.400 1.430 1.430 1.430 56,000 80,080 1.4300 1.333 1.305 1.333 1.333 1.333 60,054 1.3335 -1.38%
2022-07-11 0 1.450 1.390 1.450 1.390 1.460 97,000 138,220 1.4249 1.352 1.296 1.352 1.296 1.361 104,022 1.3288 1.40%
2022-07-08 0 1.430 1.410 1.430 1.420 1.430 350,000 497,150 1.4204 1.333 1.315 1.333 1.324 1.333 375,336 1.3245 1.42%
2022-07-07 0 1.410 1.400 1.410 1.400 1.430 11,000 15,580 1.4164 1.315 1.305 1.315 1.305 1.333 11,796 1.3208 -1.40%
2022-07-06 0 1.430 1.410 1.430 1.400 1.430 48,000 67,580 1.4079 1.333 1.315 1.333 1.305 1.333 51,475 1.3129 0.70%
2022-07-05 0 1.420 1.410 1.430 1.400 1.480 209,000 300,120 1.4360 1.324 1.315 1.333 1.305 1.380 224,129 1.3390 -8.39%
2022-07-04 0 1.550 1.460 1.550 1.450 1.580 69,000 102,650 1.4877 1.445 1.361 1.445 1.352 1.473 73,995 1.3873 -1.90%
2022-06-30 0 1.580 1.500 1.580 1.590 1.610 311,000 497,500 1.5997 1.473 1.399 1.473 1.483 1.501 333,513 1.4917 -1.86%
2022-06-29 0 1.610 1.600 1.610 1.590 1.610 392,000 627,130 1.5998 1.501 1.492 1.501 1.483 1.501 420,376 1.4918 0.62%
2022-06-28 0 1.600 1.600 1.610 1.600 1.600 636,000 1,017,600 1.6000 1.492 1.492 1.501 1.492 1.492 682,039 1.4920 -0.62%
2022-06-27 0 1.610 1.600 1.610 1.600 1.610 202,000 323,690 1.6024 1.501 1.492 1.501 1.492 1.501 216,622 1.4943 0.62%
2022-06-24 0 1.600 1.580 1.600 1.600 1.600 214,000 342,400 1.6000 1.492 1.473 1.492 1.492 1.492 229,491 1.4920 0.00%
2022-06-23 0 1.600 1.580 1.600 1.560 1.610 1,158,000 1,840,560 1.5894 1.492 1.473 1.492 1.455 1.501 1,241,826 1.4821 0.00%
2022-06-22 0 1.600 1.570 1.600 1.570 1.600 578,000 915,990 1.5848 1.492 1.464 1.492 1.464 1.492 619,840 1.4778 -1.23%
2022-06-21 0 1.620 1.600 1.620 1.600 1.620 227,000 363,500 1.6013 1.511 1.492 1.511 1.492 1.511 243,432 1.4932 -1.22%
2022-06-20 0 1.640 1.600 1.640 1.600 1.640 785,000 1,272,000 1.6204 1.529 1.492 1.529 1.492 1.529 841,825 1.5110 1.86%
2022-06-17 0 1.610 1.570 1.610 1.590 1.610 1,617,000 2,587,070 1.5999 1.501 1.464 1.501 1.483 1.501 1,734,052 1.4919 0.62%
2022-06-16 0 1.600 1.550 1.600 1.540 1.640 1,847,000 2,958,790 1.6019 1.492 1.445 1.492 1.436 1.529 1,980,701 1.4938 -0.62%
2022-06-15 0 1.610 1.610 1.620 1.580 1.620 438,000 705,100 1.6098 1.501 1.501 1.511 1.473 1.511 469,706 1.5012 2.55%
2022-06-14 0 1.570 1.550 1.570 1.540 1.570 467,000 724,650 1.5517 1.464 1.445 1.464 1.436 1.464 500,805 1.4470 1.29%
2022-06-13 0 1.550 1.520 1.550 1.500 1.550 490,000 745,670 1.5218 1.445 1.417 1.445 1.399 1.445 525,470 1.4191 3.33%
2022-06-10 0 1.500 1.490 1.500 1.480 1.500 401,000 597,080 1.4890 1.399 1.389 1.399 1.380 1.399 430,028 1.3885 0.67%
2022-06-09 0 1.490 1.460 1.490 1.460 1.490 456,000 669,910 1.4691 1.389 1.361 1.389 1.361 1.389 489,009 1.3699 1.36%
2022-06-08 0 1.470 1.460 1.470 1.420 1.500 912,000 1,313,300 1.4400 1.371 1.361 1.371 1.324 1.399 978,018 1.3428 4.26%
2022-06-07 0 1.410 1.380 1.410 1.390 1.410 489,000 681,040 1.3927 1.315 1.287 1.315 1.296 1.315 524,398 1.2987 1.44%
2022-06-06 0 1.390 1.350 1.390 1.350 1.390 121,000 165,380 1.3668 1.296 1.259 1.296 1.259 1.296 129,759 1.2745 2.21%
2022-06-02 0 1.360 1.320 1.360 1.310 1.360 277,000 368,490 1.3303 1.268 1.231 1.268 1.222 1.268 297,052 1.2405 0.74%
2022-06-01 0 1.350 1.320 1.350 1.280 1.370 176,000 238,570 1.3555 1.259 1.231 1.259 1.194 1.278 188,740 1.2640 3.85%
2022-05-31 0 1.300 1.250 1.300 1.250 1.300 196,000 251,340 1.2823 1.212 1.166 1.212 1.166 1.212 210,188 1.1958 4.00%
2022-05-30 0 1.250 1.250 1.260 1.200 1.250 409,000 497,570 1.2166 1.166 1.166 1.175 1.119 1.166 438,607 1.1344 4.17%
2022-05-27 0 1.200 1.170 1.200 1.140 1.210 535,000 639,300 1.1950 1.119 1.091 1.119 1.063 1.128 573,728 1.1143 2.56%
2022-05-26 0 1.170 1.130 1.170 1.110 1.170 122,000 138,060 1.1316 1.091 1.054 1.091 1.035 1.091 130,831 1.0553 4.46%
2022-05-25 0 1.120 1.090 1.120 1.060 1.120 112,000 121,390 1.0838 1.044 1.016 1.044 0.988 1.044 120,108 1.0107 5.66%
2022-05-24 0 1.060 1.040 1.060 1.040 1.040 31,000 32,260 1.0406 0.988 0.970 0.988 0.970 0.970 33,244 0.9704 1.92%
2022-05-23 0 1.040 1.030 1.040 1.010 1.040 9,000 9,280 1.0311 0.970 0.960 0.970 0.942 0.970 9,651 0.9615 0.00%
2022-05-20 0 1.040 1.020 1.040 1.040 1.080 25,000 26,290 1.0516 0.970 0.951 0.970 0.970 1.007 26,810 0.9806 -0.95%
2022-05-19 0 1.050 1.040 1.050 - - 0 0 - 0.979 0.970 0.979 - - 0 - 0.00%
2022-05-18 0 1.050 1.000 1.050 1.010 1.050 9,000 9,270 1.0300 0.979 0.932 0.979 0.942 0.979 9,651 0.9605 0.00%
2022-05-17 0 1.050 1.050 1.060 1.020 1.080 3,000 3,160 1.0533 0.979 0.979 0.988 0.951 1.007 3,217 0.9822 0.96%
2022-05-16 0 1.040 1.040 1.050 1.030 1.030 14,000 14,420 1.0300 0.970 0.970 0.979 0.960 0.960 15,013 0.9605 0.97%
2022-05-13 0 1.030 1.010 1.040 1.030 1.070 31,000 32,270 1.0410 0.960 0.942 0.970 0.960 0.998 33,244 0.9707 -2.83%
2022-05-12 0 1.060 1.030 1.060 1.010 1.080 45,000 46,040 1.0231 0.988 0.960 0.988 0.942 1.007 48,257 0.9540 0.00%
2022-05-11 0 1.060 1.040 1.060 1.010 1.070 29,000 29,880 1.0303 0.988 0.970 0.988 0.942 0.998 31,099 0.9608 1.92%
2022-05-10 0 1.040 1.030 1.050 1.010 1.060 74,000 75,940 1.0262 0.970 0.960 0.979 0.942 0.988 79,357 0.9569 -6.31%
2022-05-06 0 1.110 1.100 1.110 1.100 1.120 14,000 15,540 1.1100 1.035 1.026 1.035 1.026 1.044 15,013 1.0351 -1.77%
2022-05-05 0 1.130 1.120 1.130 1.080 1.130 106,000 116,890 1.1027 1.054 1.044 1.054 1.007 1.054 113,673 1.0283 -1.74%
2022-05-04 0 1.150 1.080 1.150 1.120 1.150 21,000 23,850 1.1357 1.072 1.007 1.072 1.044 1.072 22,520 1.0591 0.00%
2022-05-03 0 1.150 1.140 1.150 1.090 1.150 57,000 62,970 1.1047 1.072 1.063 1.072 1.016 1.072 61,126 1.0302 4.55%
2022-04-29 0 1.100 1.080 1.100 1.080 1.100 26,000 28,380 1.0915 1.026 1.007 1.026 1.007 1.026 27,882 1.0179 0.92%
2022-04-28 0 1.090 1.050 1.090 1.090 1.110 212,000 231,110 1.0901 1.016 0.979 1.016 1.016 1.035 227,346 1.0166 -2.68%
2022-04-27 0 1.120 1.100 1.120 1.100 1.120 5,000 5,550 1.1100 1.044 1.026 1.044 1.026 1.044 5,362 1.0351 -0.88%
2022-04-26 0 1.130 1.070 1.130 1.050 1.140 92,000 102,780 1.1172 1.054 0.998 1.054 0.979 1.063 98,660 1.0418 0.00%
2022-04-25 0 1.130 1.110 1.130 1.160 1.170 10,000 11,610 1.1610 1.054 1.035 1.054 1.082 1.091 10,724 1.0826 -3.42%
2022-04-22 0 1.170 1.160 1.170 1.120 1.170 46,000 52,080 1.1322 1.091 1.082 1.091 1.044 1.091 49,330 1.0557 0.86%
2022-04-21 0 1.160 1.130 1.160 1.110 1.230 748,000 883,140 1.1807 1.082 1.054 1.082 1.035 1.147 802,147 1.1010 4.50%
2022-04-20 0 1.110 1.070 1.110 1.050 1.110 114,000 121,250 1.0636 1.035 0.998 1.035 0.979 1.035 122,252 0.9918 5.71%
2022-04-19 0 1.050 1.050 1.060 1.040 1.080 144,000 151,760 1.0539 0.979 0.979 0.988 0.970 1.007 154,424 0.9827 -4.55%
2022-04-14 0 1.100 1.040 1.090 1.120 1.120 2,000 2,240 1.1200 1.026 0.970 1.016 1.044 1.044 2,145 1.0444 -1.79%
2022-04-13 0 1.120 1.090 1.120 1.090 1.170 151,000 169,610 1.1232 1.044 1.016 1.044 1.016 1.091 161,931 1.0474 -4.27%
2022-04-12 0 1.170 1.130 1.170 1.160 1.170 71,000 82,760 1.1656 1.091 1.054 1.091 1.082 1.091 76,140 1.0870 0.86%
2022-04-11 0 1.160 1.140 1.160 1.120 1.220 179,000 207,580 1.1597 1.082 1.063 1.082 1.044 1.138 191,958 1.0814 -4.92%
2022-04-08 0 1.220 1.210 1.220 1.150 1.440 2,565,000 3,253,510 1.2684 1.138 1.128 1.138 1.072 1.343 2,750,676 1.1828 12.96%
2022-04-07 0 1.080 1.060 1.080 1.020 1.080 503,000 533,420 1.0605 1.007 0.988 1.007 0.951 1.007 539,411 0.9889 1.89%
2022-04-06 0 1.060 1.010 1.060 1.010 1.060 144,000 146,950 1.0205 0.988 0.942 0.988 0.942 0.988 154,424 0.9516 4.95%
2022-04-04 0 1.010 1.000 1.010 1.000 1.020 31,000 31,410 1.0132 0.942 0.932 0.942 0.932 0.951 33,244 0.9448 0.00%
2022-04-01 0 1.010 0.980 1.010 0.980 1.020 34,000 34,390 1.0115 0.942 0.914 0.942 0.914 0.951 36,461 0.9432 3.06%
2022-03-31 0 0.980 0.940 1.010 0.930 0.980 241,000 225,850 0.9371 0.914 0.877 0.942 0.867 0.914 258,446 0.8739 2.08%
2022-03-30 0 0.960 0.930 0.960 0.960 1.030 355,000 344,080 0.9692 0.895 0.867 0.895 0.895 0.960 380,698 0.9038 -1.03%
2022-03-29 0 0.970 0.920 0.980 0.920 1.020 60,000 56,370 0.9395 0.905 0.858 0.914 0.858 0.951 64,343 0.8761 4.30%
2022-03-28 0 0.930 0.920 0.930 0.930 0.980 139,000 131,750 0.9478 0.867 0.858 0.867 0.867 0.914 149,062 0.8839 -6.06%
2022-03-25 0 0.990 0.980 0.990 0.960 0.990 128,000 125,770 0.9826 0.923 0.914 0.923 0.895 0.923 137,266 0.9163 0.00%
2022-03-24 0 0.990 0.980 0.990 0.950 0.990 69,000 66,130 0.9584 0.923 0.914 0.923 0.886 0.923 73,995 0.8937 0.00%
2022-03-23 0 0.990 0.980 0.990 0.920 1.000 137,000 129,970 0.9487 0.923 0.914 0.923 0.858 0.932 146,917 0.8846 10.00%
2022-03-22 0 0.900 0.890 0.900 0.890 0.960 242,000 220,390 0.9107 0.839 0.830 0.839 0.830 0.895 259,518 0.8492 -6.25%
2022-03-21 0 0.960 0.930 0.960 0.960 0.960 21,000 20,160 0.9600 0.895 0.867 0.895 0.895 0.895 22,520 0.8952 0.00%
2022-03-18 0 0.960 0.920 0.980 0.910 0.980 90,000 85,560 0.9507 0.895 0.858 0.914 0.849 0.914 96,515 0.8865 -2.04%
2022-03-17 0 0.980 0.900 0.980 0.870 1.000 106,000 96,920 0.9143 0.914 0.839 0.914 0.811 0.932 113,673 0.8526 8.89%
2022-03-16 0 0.900 0.880 0.900 0.890 0.930 235,000 213,040 0.9066 0.839 0.821 0.839 0.830 0.867 252,011 0.8454 0.00%
2022-03-15 0 0.900 0.840 0.900 0.850 0.950 206,000 183,280 0.8897 0.839 0.783 0.839 0.793 0.886 220,912 0.8297 -7.22%
2022-03-14 0 0.970 0.940 0.970 0.900 1.020 156,000 146,990 0.9422 0.905 0.877 0.905 0.839 0.951 167,293 0.8786 -4.90%
2022-03-11 0 1.020 1.000 1.020 1.020 1.020 1,000 1,020 1.0200 0.951 0.932 0.951 0.951 0.951 1,072 0.9511 -0.97%
2022-03-10 0 1.030 1.000 1.030 1.000 1.040 171,000 173,390 1.0140 0.960 0.932 0.960 0.932 0.970 183,378 0.9455 0.00%
2022-03-09 0 1.030 0.900 1.030 - - 0 0 - 0.960 0.839 0.960 - - 0 - -0.96%
2022-03-08 0 1.040 0.880 1.040 - - 0 0 - 0.970 0.821 0.970 - - 0 - -1.89%
2022-03-07 0 1.060 1.000 1.070 1.000 1.100 123,000 125,330 1.0189 0.988 0.932 0.998 0.932 1.026 131,904 0.9502 -1.85%
2022-03-04 0 1.080 1.050 1.080 1.030 1.160 84,000 91,270 1.0865 1.007 0.979 1.007 0.960 1.082 90,081 1.0132 0.93%
2022-03-03 0 1.070 1.020 1.070 1.020 1.070 7,000 7,190 1.0271 0.998 0.951 0.998 0.951 0.998 7,507 0.9578 -0.93%
2022-03-02 0 1.080 1.010 1.080 1.020 1.090 165,000 172,210 1.0437 1.007 0.942 1.007 0.951 1.016 176,944 0.9732 -1.82%
2022-03-01 0 1.100 1.060 1.100 1.050 1.210 127,000 139,870 1.1013 1.026 0.988 1.026 0.979 1.128 136,193 1.0270 -9.09%
2022-02-28 0 1.210 1.200 1.220 1.200 1.220 90,000 108,440 1.2049 1.128 1.119 1.138 1.119 1.138 96,515 1.1236 1.68%
2022-02-25 0 1.190 1.190 1.200 1.130 1.190 35,000 41,420 1.1834 1.110 1.110 1.119 1.054 1.110 37,534 1.1035 1.71%
2022-02-24 0 1.170 1.160 1.170 1.120 1.240 157,000 187,950 1.1971 1.091 1.082 1.091 1.044 1.156 168,365 1.1163 -5.65%
2022-02-23 0 1.240 1.240 1.250 1.210 1.250 17,000 20,920 1.2306 1.156 1.156 1.166 1.128 1.166 18,231 1.1475 2.48%
2022-02-22 0 1.210 1.200 1.220 1.200 1.220 400,000 483,760 1.2094 1.128 1.119 1.138 1.119 1.138 428,955 1.1278 1.68%
2022-02-21 0 1.190 1.180 1.190 1.110 1.190 158,000 183,200 1.1595 1.110 1.100 1.110 1.035 1.110 169,437 1.0812 8.18%
2022-02-18 0 1.100 1.090 1.100 1.100 1.100 79,000 86,480 1.0947 1.026 1.016 1.026 1.026 1.026 84,719 1.0208 0.92%
2022-02-17 0 1.090 1.070 1.090 1.060 1.090 19,000 20,390 1.0732 1.016 0.998 1.016 0.988 1.016 20,375 1.0007 0.00%
2022-02-16 0 1.090 1.060 1.090 1.010 1.090 159,000 165,880 1.0433 1.016 0.988 1.016 0.942 1.016 170,510 0.9728 0.00%
2022-02-15 0 1.090 1.090 1.100 1.090 1.120 67,000 73,500 1.0970 1.016 1.016 1.026 1.016 1.044 71,850 1.0230 -3.54%
2022-02-14 0 1.130 1.100 1.130 1.100 1.130 12,000 13,440 1.1200 1.054 1.026 1.054 1.026 1.054 12,869 1.0444 0.00%
2022-02-11 0 1.130 1.120 1.130 1.120 1.130 41,000 46,290 1.1290 1.054 1.044 1.054 1.044 1.054 43,968 1.0528 0.89%
2022-02-10 0 1.120 1.110 1.120 1.120 1.120 1,000 1,120 1.1200 1.044 1.035 1.044 1.044 1.044 1,072 1.0444 0.00%
2022-02-09 0 1.120 1.090 1.120 1.090 1.140 22,000 24,270 1.1032 1.044 1.016 1.044 1.016 1.063 23,593 1.0287 0.00%
2022-02-08 0 1.120 1.100 1.120 1.100 1.120 19,000 20,970 1.1037 1.044 1.026 1.044 1.026 1.044 20,375 1.0292 0.00%
2022-02-07 0 1.120 1.110 1.130 1.120 1.140 13,000 14,590 1.1223 1.044 1.035 1.054 1.044 1.063 13,941 1.0465 0.00%
2022-02-04 0 1.120 1.100 1.130 1.100 1.130 10,000 11,080 1.1080 1.044 1.026 1.054 1.026 1.054 10,724 1.0332 -1.75%
2022-01-31 0 1.140 1.100 1.140 1.100 1.190 27,000 30,130 1.1159 1.063 1.026 1.063 1.026 1.110 28,954 1.0406 3.64%
2022-01-28 0 1.100 1.100 1.140 1.010 1.200 61,000 63,290 1.0375 1.026 1.026 1.063 0.942 1.119 65,416 0.9675 -3.51%
2022-01-27 0 1.140 1.080 1.140 - - 0 0 - 1.063 1.007 1.063 - - 0 - -1.72%
2022-01-26 0 1.160 1.140 1.160 1.130 1.160 22,000 25,290 1.1495 1.082 1.063 1.082 1.054 1.082 23,593 1.0719 0.87%
2022-01-25 0 1.150 1.110 1.150 1.100 1.150 75,000 84,880 1.1317 1.072 1.035 1.072 1.026 1.072 80,429 1.0553 0.00%
2022-01-24 0 1.150 1.140 1.150 1.100 1.140 114,000 128,240 1.1249 1.072 1.063 1.072 1.026 1.063 122,252 1.0490 -2.54%
2022-01-21 0 1.180 1.180 1.200 1.130 1.200 43,000 51,480 1.1972 1.100 1.100 1.119 1.054 1.119 46,113 1.1164 -1.67%
2022-01-20 0 1.200 1.140 1.160 1.160 1.200 23,000 26,720 1.1617 1.119 1.063 1.082 1.082 1.119 24,665 1.0833 1.69%
2022-01-19 0 1.180 1.140 1.180 - - 0 0 - 1.100 1.063 1.100 - - 0 - -0.84%
2022-01-18 0 1.190 1.160 1.190 1.140 1.200 30,000 35,520 1.1840 1.110 1.082 1.110 1.063 1.119 32,172 1.1041 -0.83%
2022-01-17 0 1.200 1.120 1.160 1.100 1.210 130,000 145,910 1.1224 1.119 1.044 1.082 1.026 1.128 139,410 1.0466 0.00%
2022-01-14 0 1.200 1.180 1.200 1.200 1.240 103,000 123,690 1.2009 1.119 1.100 1.119 1.119 1.156 110,456 1.1198 -1.64%
2022-01-13 0 1.220 1.200 1.220 1.180 1.210 12,000 14,480 1.2067 1.138 1.119 1.138 1.100 1.128 12,869 1.1252 -0.81%
2022-01-12 0 1.230 1.200 1.230 1.200 1.230 22,000 26,450 1.2023 1.147 1.119 1.147 1.119 1.147 23,593 1.1211 2.50%
2022-01-11 0 1.200 1.200 1.210 1.110 1.210 34,000 38,960 1.1459 1.119 1.119 1.128 1.035 1.128 36,461 1.0685 -2.44%
2022-01-10 0 1.230 1.220 1.230 1.060 1.240 27,000 33,130 1.2270 1.147 1.138 1.147 0.988 1.156 28,954 1.1442 1.65%
2022-01-07 0 1.210 1.180 1.210 1.180 1.210 223,000 267,090 1.1977 1.128 1.100 1.128 1.100 1.128 239,143 1.1169 0.83%
2022-01-06 0 1.200 1.200 1.210 1.200 1.220 140,000 168,060 1.2004 1.119 1.119 1.128 1.119 1.138 150,134 1.1194 -2.44%
2022-01-05 0 1.230 1.220 1.230 1.200 1.250 17,000 20,820 1.2247 1.147 1.138 1.147 1.119 1.166 18,231 1.1420 0.82%
2022-01-04 0 1.220 1.220 1.230 1.220 1.240 17,000 20,860 1.2271 1.138 1.138 1.147 1.138 1.156 18,231 1.1442 0.83%
2022-01-03 0 1.210 1.210 1.240 1.210 1.240 43,000 53,230 1.2379 1.128 1.128 1.156 1.128 1.156 46,113 1.1543 -3.20%
2021-12-31 0 1.250 1.200 1.250 1.200 1.250 3,000 3,700 1.2333 1.166 1.119 1.166 1.119 1.166 3,217 1.1501 1.63%
2021-12-30 0 1.230 1.220 1.230 1.200 1.250 62,000 76,050 1.2266 1.147 1.138 1.147 1.119 1.166 66,488 1.1438 -3.91%
2021-12-29 0 1.280 1.260 1.280 1.260 1.320 37,000 46,810 1.2651 1.194 1.175 1.194 1.175 1.231 39,678 1.1797 0.79%
2021-12-28 0 1.270 1.260 1.270 1.260 1.280 120,000 152,280 1.2690 1.184 1.175 1.184 1.175 1.194 128,687 1.1833 0.79%
2021-12-24 0 1.260 1.250 1.260 1.250 1.270 28,000 35,130 1.2546 1.175 1.166 1.175 1.166 1.184 30,027 1.1700 2.44%
2021-12-23 0 1.230 1.210 1.230 1.210 1.240 26,000 31,710 1.2196 1.147 1.128 1.147 1.128 1.156 27,882 1.1373 -1.60%
2021-12-22 0 1.250 1.200 1.250 1.200 1.280 356,000 433,390 1.2174 1.166 1.119 1.166 1.119 1.194 381,770 1.1352 -1.57%
2021-12-21 0 1.270 1.210 1.270 1.200 1.270 140,000 172,250 1.2304 1.184 1.128 1.184 1.119 1.184 150,134 1.1473 0.00%
2021-12-20 0 1.270 1.200 1.270 - - 0 0 - 1.184 1.119 1.184 - - 0 - 0.00%
2021-12-17 0 1.270 1.210 1.270 1.260 1.260 11,000 13,870 1.2609 1.184 1.128 1.184 1.175 1.175 11,796 1.1758 0.00%
2021-12-16 0 1.270 1.220 1.270 1.220 1.320 105,000 132,540 1.2623 1.184 1.138 1.184 1.138 1.231 112,601 1.1771 1.60%
2021-12-15 0 1.250 1.200 1.250 1.200 1.250 67,000 81,350 1.2142 1.166 1.119 1.166 1.119 1.166 71,850 1.1322 -0.79%
2021-12-14 0 1.260 1.230 1.270 1.240 1.270 125,000 156,170 1.2494 1.175 1.147 1.184 1.156 1.184 134,049 1.1650 -2.33%
2021-12-13 0 1.290 1.260 1.290 1.230 1.300 61,000 76,430 1.2530 1.203 1.175 1.203 1.147 1.212 65,416 1.1684 -3.01%
2021-12-10 0 1.330 1.320 1.330 1.200 1.380 179,000 236,490 1.3212 1.240 1.231 1.240 1.119 1.287 191,958 1.2320 -4.32%
2021-12-09 0 1.390 1.270 1.390 1.380 1.400 34,000 47,490 1.3968 1.296 1.184 1.296 1.287 1.305 36,461 1.3025 0.72%
2021-12-08 0 1.380 1.300 1.350 1.220 1.390 107,000 135,110 1.2627 1.287 1.212 1.259 1.138 1.296 114,746 1.1775 10.40%
2021-12-07 0 1.250 1.250 1.270 1.250 1.290 167,000 210,360 1.2596 1.166 1.166 1.184 1.166 1.203 179,089 1.1746 1.63%
2021-12-06 0 1.230 1.220 1.350 1.200 1.360 395,000 489,430 1.2391 1.147 1.138 1.259 1.119 1.268 423,593 1.1554 -12.77%
2021-12-03 0 1.410 1.340 1.410 1.340 1.410 29,000 38,950 1.3431 1.315 1.250 1.315 1.250 1.315 31,099 1.2524 4.44%
2021-12-02 0 1.350 1.340 1.350 1.330 1.380 76,000 102,600 1.3500 1.259 1.250 1.259 1.240 1.287 81,502 1.2589 -3.57%
2021-12-01 0 1.400 1.360 1.400 1.360 1.400 84,000 116,120 1.3824 1.305 1.268 1.305 1.268 1.305 90,081 1.2891 0.00%
2021-11-30 0 1.400 1.370 1.400 1.370 1.410 120,000 167,210 1.3934 1.305 1.278 1.305 1.278 1.315 128,687 1.2994 -1.41%
2021-11-29 0 1.420 1.390 1.480 1.370 1.490 325,000 456,260 1.4039 1.324 1.296 1.380 1.278 1.389 348,526 1.3091 0.71%
2021-11-26 0 1.410 1.400 1.450 1.370 1.420 297,000 416,050 1.4008 1.315 1.305 1.352 1.278 1.324 318,499 1.3063 -4.08%
2021-11-25 0 1.470 1.410 1.470 1.400 1.470 431,000 621,050 1.4410 1.371 1.315 1.371 1.305 1.371 462,199 1.3437 -2.65%
2021-11-24 0 1.510 1.500 1.510 1.480 1.510 117,000 174,210 1.4890 1.408 1.399 1.408 1.380 1.408 125,469 1.3885 0.67%
2021-11-23 0 1.500 1.480 1.500 1.480 1.520 35,000 52,650 1.5043 1.399 1.380 1.399 1.380 1.417 37,534 1.4027 0.00%
2021-11-22 0 1.500 1.480 1.500 1.480 1.520 39,000 58,160 1.4913 1.399 1.380 1.399 1.380 1.417 41,823 1.3906 0.00%
2021-11-19 0 1.500 1.460 1.500 1.480 1.520 106,000 158,960 1.4996 1.399 1.361 1.399 1.380 1.417 113,673 1.3984 0.00%
2021-11-18 0 1.500 1.460 1.500 1.460 1.510 257,000 382,440 1.4881 1.399 1.361 1.399 1.361 1.408 275,604 1.3876 -1.96%
2021-11-17 0 1.530 1.520 1.540 1.520 1.570 80,000 124,030 1.5504 1.427 1.417 1.436 1.417 1.464 85,791 1.4457 0.00%
2021-11-16 0 1.530 1.500 1.530 1.510 1.530 98,000 149,100 1.5214 1.427 1.399 1.427 1.408 1.427 105,094 1.4187 0.00%
2021-11-15 0 1.530 1.530 1.540 1.480 1.540 117,000 176,350 1.5073 1.427 1.427 1.436 1.380 1.436 125,469 1.4055 0.66%
2021-11-12 0 1.520 1.480 1.520 1.500 1.560 269,000 409,760 1.5233 1.417 1.380 1.417 1.399 1.455 288,472 1.4204 -2.56%
2021-11-11 0 1.560 1.550 1.560 1.530 1.590 98,000 152,000 1.5510 1.455 1.445 1.455 1.427 1.483 105,094 1.4463 1.30%
2021-11-10 0 1.540 1.480 1.540 1.500 1.600 201,000 310,050 1.5425 1.436 1.380 1.436 1.399 1.492 215,550 1.4384 0.00%
2021-11-09 0 1.540 1.520 1.540 1.520 1.560 84,000 128,990 1.5356 1.436 1.417 1.436 1.417 1.455 90,081 1.4319 -1.91%
2021-11-08 0 1.570 1.550 1.570 1.520 1.610 149,000 234,190 1.5717 1.464 1.445 1.464 1.417 1.501 159,786 1.4656 1.95%
2021-11-05 0 1.540 1.510 1.540 1.500 1.570 362,000 548,840 1.5161 1.436 1.408 1.436 1.399 1.464 388,205 1.4138 4.05%
2021-11-04 0 1.480 1.470 1.480 1.480 1.580 294,000 440,600 1.4986 1.380 1.371 1.380 1.380 1.473 315,282 1.3975 -2.63%
2021-11-03 0 1.520 1.510 1.520 1.500 1.580 100,000 152,050 1.5205 1.417 1.408 1.417 1.399 1.473 107,239 1.4179 2.01%
2021-11-02 0 1.490 1.460 1.490 1.460 1.550 306,000 459,030 1.5001 1.389 1.361 1.389 1.361 1.445 328,151 1.3988 -0.67%
2021-11-01 0 1.500 1.500 1.510 1.460 1.560 1,214,000 1,835,840 1.5122 1.399 1.399 1.408 1.361 1.455 1,301,880 1.4101 -4.46%
2021-10-29 0 1.570 1.570 1.600 1.570 1.650 893,000 1,444,830 1.6180 1.464 1.464 1.492 1.464 1.539 957,643 1.5087 -5.99%
2021-10-28 0 1.670 1.650 1.670 1.670 1.690 184,000 308,840 1.6785 1.557 1.539 1.557 1.557 1.576 197,319 1.5652 -2.34%
2021-10-27 0 1.710 1.680 1.710 1.670 1.720 978,000 1,656,930 1.6942 1.595 1.567 1.595 1.557 1.604 1,048,796 1.5798 -1.16%
2021-10-26 0 1.730 1.700 1.730 1.670 1.760 1,823,000 3,117,720 1.7102 1.613 1.585 1.613 1.557 1.641 1,954,964 1.5948 -1.14%
2021-10-25 0 1.750 1.720 1.750 1.700 1.800 1,080,000 1,868,910 1.7305 1.632 1.604 1.632 1.585 1.678 1,158,179 1.6137 -0.57%
2021-10-22 0 1.760 1.730 1.770 1.650 1.770 962,000 1,668,610 1.7345 1.641 1.613 1.651 1.539 1.651 1,031,638 1.6174 4.14%
2021-10-21 0 1.690 1.690 1.740 1.690 1.740 904,000 1,554,620 1.7197 1.576 1.576 1.623 1.576 1.623 969,439 1.6036 -3.98%
2021-10-20 0 1.760 1.730 1.760 1.720 1.780 1,953,000 3,418,190 1.7502 1.641 1.613 1.641 1.604 1.660 2,094,375 1.6321 1.15%
2021-10-19 0 1.740 1.730 1.750 1.720 1.770 272,000 472,580 1.7374 1.623 1.613 1.632 1.604 1.651 291,690 1.6201 -1.69%
2021-10-18 0 1.770 1.730 1.770 1.690 1.780 1,783,000 3,110,020 1.7443 1.651 1.613 1.651 1.576 1.660 1,912,069 1.6265 1.72%
2021-10-15 0 1.740 1.740 1.760 1.740 1.850 611,000 1,084,100 1.7743 1.623 1.623 1.641 1.623 1.725 655,229 1.6545 -2.79%
2021-10-12 0 1.790 1.790 1.830 1.570 1.940 3,599,000 6,341,960 1.7621 1.669 1.669 1.706 1.464 1.809 3,859,526 1.6432 -5.79%
2021-10-11 0 1.900 1.890 1.900 1.740 1.940 1,828,000 3,378,930 1.8484 1.772 1.762 1.772 1.623 1.809 1,960,326 1.7237 7.95%
2021-10-08 0 1.760 1.750 1.760 1.650 1.760 1,930,000 3,301,530 1.7106 1.641 1.632 1.641 1.539 1.641 2,069,710 1.5952 4.76%
2021-10-07 0 1.680 1.680 1.700 1.680 1.700 861,000 1,457,140 1.6924 1.567 1.567 1.585 1.567 1.585 923,326 1.5781 0.00%
2021-10-06 0 1.680 1.660 1.680 1.580 1.680 1,213,000 1,974,980 1.6282 1.567 1.548 1.567 1.473 1.567 1,300,807 1.5183 4.35%
2021-10-05 0 1.610 1.560 1.610 1.500 1.610 2,350,000 3,696,110 1.5728 1.501 1.455 1.501 1.399 1.501 2,520,113 1.4666 1.26%
2021-10-04 0 1.590 1.580 1.590 1.550 1.620 737,000 1,172,010 1.5902 1.483 1.473 1.483 1.445 1.511 790,350 1.4829 0.63%
2021-09-30 0 1.580 1.570 1.580 1.520 1.590 1,515,000 2,376,550 1.5687 1.473 1.464 1.473 1.417 1.483 1,624,668 1.4628 3.95%
2021-09-29 0 1.520 1.510 1.520 1.440 1.540 2,234,000 3,336,090 1.4933 1.417 1.408 1.417 1.343 1.436 2,395,716 1.3925 1.33%
2021-09-28 0 1.500 1.480 1.500 1.480 1.530 736,000 1,096,280 1.4895 1.399 1.380 1.399 1.380 1.427 789,278 1.3890 1.35%
2021-09-27 0 1.480 1.470 1.480 1.410 1.480 973,000 1,404,090 1.4431 1.380 1.371 1.380 1.315 1.380 1,043,434 1.3456 2.07%
2021-09-24 0 1.450 1.450 1.460 1.380 1.450 726,000 1,037,530 1.4291 1.352 1.352 1.361 1.287 1.352 778,554 1.3326 2.11%
2021-09-23 0 1.420 1.380 1.420 1.330 1.430 1,843,000 2,586,750 1.4036 1.324 1.287 1.324 1.240 1.333 1,976,412 1.3088 3.65%
2021-09-21 0 1.370 1.360 1.370 1.310 1.380 987,000 1,329,020 1.3465 1.278 1.268 1.278 1.222 1.287 1,058,447 1.2556 1.48%
2021-09-20 0 1.350 1.310 1.350 1.240 1.350 1,299,000 1,666,830 1.2832 1.259 1.222 1.259 1.156 1.259 1,393,033 1.1965 0.00%
2021-09-17 0 1.350 1.350 1.360 1.330 1.400 740,000 998,790 1.3497 1.259 1.259 1.268 1.240 1.305 793,567 1.2586 -2.17%
2021-09-16 0 1.380 1.370 1.380 1.300 1.450 2,563,000 3,518,870 1.3729 1.287 1.278 1.287 1.212 1.352 2,748,531 1.2803 2.99%
2021-09-15 0 1.340 1.330 1.340 1.000 1.360 2,820,000 3,374,890 1.1968 1.250 1.240 1.250 0.932 1.268 3,024,135 1.1160 26.42%
2021-09-14 0 1.060 1.060 1.080 1.000 1.130 2,197,000 2,303,520 1.0485 0.988 0.988 1.007 0.932 1.054 2,356,037 0.9777 -6.19%
2021-09-13 0 1.130 1.130 1.170 1.130 1.430 6,748,000 8,338,890 1.2358 1.054 1.054 1.091 1.054 1.333 7,236,477 1.1523 -21.53%
2021-09-10 0 2.990 2.980 2.990 2.850 3.000 5,691,000 16,733,230 2.9403 1.343 1.338 1.343 1.280 1.347 12,672,123 1.3205 1.01%
2021-09-09 0 2.960 2.970 2.980 2.930 3.080 3,630,000 10,883,840 2.9983 1.329 1.334 1.338 1.316 1.383 8,082,904 1.3465 -0.34%
2021-09-08 0 2.970 2.960 2.980 2.900 3.050 1,644,000 4,854,530 2.9529 1.334 1.329 1.338 1.302 1.370 3,660,687 1.3261 -1.66%
2021-09-07 0 3.020 2.980 3.020 3.000 3.150 2,465,000 7,510,370 3.0468 1.356 1.338 1.356 1.347 1.415 5,488,804 1.3683 -1.95%
2021-09-06 0 3.080 3.080 3.090 2.880 3.120 2,661,000 8,051,620 3.0258 1.383 1.383 1.388 1.293 1.401 5,925,236 1.3589 6.57%
2021-09-03 0 2.890 2.900 2.910 2.800 3.000 2,898,000 8,282,640 2.8581 1.298 1.302 1.307 1.257 1.347 6,452,963 1.2835 -1.70%
2021-09-02 0 2.940 2.930 2.940 2.880 3.170 6,439,000 19,584,320 3.0415 1.320 1.316 1.320 1.293 1.424 14,337,691 1.3659 -1.01%
2021-09-01 0 2.970 2.960 2.970 2.560 3.080 10,874,000 30,869,110 2.8388 1.334 1.329 1.334 1.150 1.383 24,213,085 1.2749 33.18%
2021-08-31 0 2.230 2.220 2.230 1.900 2.290 1,120,000 2,395,940 2.1392 1.001 0.997 1.001 0.853 1.028 2,493,899 0.9607 -2.19%
2021-08-30 0 2.280 2.260 2.290 2.230 2.330 670,000 1,518,300 2.2661 1.024 1.015 1.028 1.001 1.046 1,491,886 1.0177 2.24%
2021-08-27 0 2.230 2.230 2.260 2.200 2.290 959,000 2,168,300 2.2610 1.001 1.001 1.015 0.988 1.028 2,135,401 1.0154 -1.76%
2021-08-26 0 2.270 2.270 2.290 2.180 2.350 1,531,000 3,441,910 2.2481 1.019 1.019 1.028 0.979 1.055 3,409,071 1.0096 5.09%
2021-08-25 0 2.160 2.160 2.190 2.110 2.300 1,195,000 2,641,760 2.2107 0.970 0.970 0.984 0.948 1.033 2,660,901 0.9928 -4.42%
2021-08-24 0 2.260 2.210 2.260 2.190 2.350 1,205,000 2,711,120 2.2499 1.015 0.993 1.015 0.984 1.055 2,683,168 1.0104 -3.00%
2021-08-23 0 2.330 2.300 2.350 2.220 2.420 755,000 1,716,810 2.2739 1.046 1.033 1.055 0.997 1.087 1,681,155 1.0212 0.00%
2021-08-20 0 2.330 2.280 2.330 2.250 2.400 667,000 1,545,200 2.3166 1.046 1.024 1.046 1.010 1.078 1,485,206 1.0404 -0.85%
2021-08-19 0 2.350 2.290 2.360 2.250 2.390 576,000 1,342,460 2.3307 1.055 1.028 1.060 1.010 1.073 1,282,577 1.0467 -0.42%
2021-08-18 0 2.360 2.320 2.360 2.260 2.380 408,000 944,630 2.3153 1.060 1.042 1.060 1.015 1.069 908,492 1.0398 1.29%
2021-08-17 0 2.330 2.300 2.340 2.250 2.400 1,414,000 3,272,380 2.3143 1.046 1.033 1.051 1.010 1.078 3,148,547 1.0393 -4.12%
2021-08-16 0 2.430 2.400 2.450 2.400 2.560 1,012,000 2,491,360 2.4618 1.091 1.078 1.100 1.078 1.150 2,253,416 1.1056 -6.90%
2021-08-13 0 2.610 2.590 2.610 2.480 2.650 122,000 315,840 2.5889 1.172 1.163 1.172 1.114 1.190 271,657 1.1626 0.38%
2021-08-12 0 2.600 2.500 2.600 2.500 2.670 1,215,000 3,110,190 2.5598 1.168 1.123 1.168 1.123 1.199 2,705,435 1.1496 -1.89%
2021-08-11 0 2.650 2.610 2.650 2.610 2.800 687,000 1,861,330 2.7094 1.190 1.172 1.190 1.172 1.257 1,529,740 1.2168 -2.57%
2021-08-10 0 2.720 2.700 2.720 2.590 2.820 1,128,000 3,051,120 2.7049 1.222 1.213 1.222 1.163 1.266 2,511,712 1.2148 0.74%
2021-08-09 0 2.700 2.580 2.700 2.530 2.780 494,000 1,292,270 2.6159 1.213 1.159 1.213 1.136 1.248 1,099,988 1.1748 4.25%
2021-08-06 0 2.590 2.510 2.600 2.410 2.650 682,000 1,729,030 2.5352 1.163 1.127 1.168 1.082 1.190 1,518,606 1.1386 4.86%
2021-08-05 0 2.470 2.470 2.530 2.400 2.630 769,000 1,907,990 2.4811 1.109 1.109 1.136 1.078 1.181 1,712,329 1.1143 -5.36%
2021-08-04 0 2.610 2.610 2.630 2.310 2.610 1,056,000 2,588,340 2.4511 1.172 1.172 1.181 1.037 1.172 2,351,390 1.1008 7.41%
2021-08-03 0 2.430 2.420 2.440 2.420 2.600 1,058,000 2,648,730 2.5035 1.091 1.087 1.096 1.087 1.168 2,355,844 1.1243 -8.65%
2021-08-02 0 2.660 2.580 2.660 2.500 2.790 2,300,000 6,078,580 2.6429 1.195 1.159 1.195 1.123 1.253 5,121,399 1.1869 -6.01%
2021-07-30 0 2.830 2.790 2.830 2.680 3.080 2,390,000 6,759,410 2.8282 1.271 1.253 1.271 1.204 1.383 5,321,802 1.2701 -8.12%
2021-07-29 0 3.080 3.060 3.080 2.720 3.120 2,361,000 7,026,630 2.9761 1.383 1.374 1.383 1.222 1.401 5,257,228 1.3366 15.79%
2021-07-28 0 2.660 2.660 2.710 2.550 2.780 2,041,000 5,465,970 2.6781 1.195 1.195 1.217 1.145 1.248 4,544,685 1.2027 -1.12%
2021-07-27 0 2.690 2.620 2.700 2.610 2.960 2,131,000 5,889,280 2.7636 1.208 1.177 1.213 1.172 1.329 4,745,088 1.2411 -4.95%
2021-07-26 0 2.830 2.810 2.890 2.730 3.170 3,985,000 11,426,330 2.8673 1.271 1.262 1.298 1.226 1.424 8,873,381 1.2877 -10.73%
2021-07-23 0 3.170 3.170 3.190 3.150 3.630 4,059,000 13,435,790 3.3101 1.424 1.424 1.433 1.415 1.630 9,038,156 1.4866 -12.67%
2021-07-22 0 3.630 3.620 3.630 3.540 4.000 3,387,000 12,626,010 3.7278 1.630 1.626 1.630 1.590 1.796 7,541,817 1.6741 -8.33%
2021-07-21 0 3.960 3.960 3.980 3.760 4.140 2,630,000 10,357,970 3.9384 1.778 1.778 1.787 1.689 1.859 5,856,209 1.7687 -2.94%
2021-07-20 0 4.080 4.080 4.090 3.850 4.150 4,633,000 18,569,260 4.0080 1.832 1.832 1.837 1.729 1.864 10,316,280 1.8000 4.88%
2021-07-19 0 3.890 3.850 3.890 3.620 4.000 3,366,000 13,024,150 3.8693 1.747 1.729 1.747 1.626 1.796 7,495,057 1.7377 5.71%
2021-07-16 0 3.680 3.680 3.690 3.400 3.770 4,684,000 16,777,880 3.5820 1.653 1.653 1.657 1.527 1.693 10,429,841 1.6086 -1.87%
2021-07-15 0 3.750 3.740 3.750 3.030 3.770 11,109,696 38,322,898 3.4495 1.684 1.680 1.684 1.361 1.693 24,737,909 1.5492 21.36%
2021-07-14 0 3.090 3.090 3.100 2.800 3.100 3,437,000 10,127,510 2.9466 1.388 1.388 1.392 1.257 1.392 7,653,152 1.3233 9.96%
2021-07-13 0 2.810 2.800 2.810 2.780 2.830 2,193,000 6,132,580 2.7964 1.262 1.257 1.262 1.248 1.271 4,883,143 1.2559 0.36%
2021-07-12 0 2.800 2.770 2.810 2.750 2.850 3,369,000 9,408,370 2.7926 1.257 1.244 1.262 1.235 1.280 7,501,737 1.2542 -1.75%
2021-07-09 0 2.850 2.830 2.850 2.790 2.890 1,152,000 3,241,780 2.8140 1.280 1.271 1.280 1.253 1.298 2,565,153 1.2638 0.35%
2021-07-08 0 2.840 2.830 2.840 2.730 2.850 5,210,000 14,542,020 2.7912 1.275 1.271 1.275 1.226 1.280 11,601,083 1.2535 1.43%
2021-07-07 0 2.800 2.780 2.800 2.750 2.830 414,000 1,153,940 2.7873 1.257 1.248 1.257 1.235 1.271 921,852 1.2518 0.72%
2021-07-06 0 2.780 2.760 2.780 2.680 2.820 2,210,000 6,119,070 2.7688 1.248 1.240 1.248 1.204 1.266 4,920,997 1.2435 4.91%
2021-07-05 0 2.650 2.650 2.680 2.500 2.690 2,292,000 5,998,310 2.6171 1.190 1.190 1.204 1.123 1.208 5,103,586 1.1753 4.74%
2021-07-02 0 2.530 2.490 2.530 2.470 2.540 837,000 2,090,340 2.4974 1.136 1.118 1.136 1.109 1.141 1,863,744 1.1216 0.00%
2021-06-30 0 2.530 2.520 2.530 2.500 2.560 258,000 651,410 2.5248 1.136 1.132 1.136 1.123 1.150 574,487 1.1339 -1.17%
2021-06-29 0 2.560 2.530 2.560 2.530 2.600 96,000 245,410 2.5564 1.150 1.136 1.150 1.136 1.168 213,763 1.1480 -1.54%
2021-06-28 0 2.600 2.530 2.600 2.500 2.610 677,000 1,746,690 2.5800 1.168 1.136 1.168 1.123 1.172 1,507,473 1.1587 4.00%
2021-06-25 0 2.500 2.490 2.520 2.470 2.580 1,699,000 4,248,560 2.5006 1.123 1.118 1.132 1.109 1.159 3,783,155 1.1230 -2.34%
2021-06-24 0 2.560 2.510 2.560 2.490 2.600 374,000 959,510 2.5655 1.150 1.127 1.150 1.118 1.168 832,784 1.1522 -1.54%
2021-06-23 0 2.600 2.570 2.600 2.560 2.630 606,000 1,565,290 2.5830 1.168 1.154 1.168 1.150 1.181 1,349,377 1.1600 0.78%
2021-06-22 0 2.580 2.500 2.560 2.420 2.580 1,833,000 4,586,700 2.5023 1.159 1.123 1.150 1.087 1.159 4,081,533 1.1238 4.03%
2021-06-21 0 2.480 2.480 2.540 2.480 2.590 408,000 1,035,080 2.5370 1.114 1.114 1.141 1.114 1.163 908,492 1.1393 -3.50%
2021-06-18 0 2.570 2.520 2.550 2.510 2.590 351,000 893,720 2.5462 1.154 1.132 1.145 1.127 1.163 781,570 1.1435 -0.77%
2021-06-17 0 2.590 2.550 2.590 2.550 2.640 115,000 298,260 2.5936 1.163 1.145 1.163 1.145 1.186 256,070 1.1648 -1.89%
2021-06-16 0 2.640 2.580 2.640 2.450 2.700 1,047,000 2,675,540 2.5554 1.186 1.159 1.186 1.100 1.213 2,331,350 1.1476 0.76%
2021-06-15 0 2.620 2.590 2.620 2.540 2.630 636,000 1,648,010 2.5912 1.177 1.163 1.177 1.141 1.181 1,416,178 1.1637 0.00%
2021-06-11 0 2.620 2.610 2.620 2.560 2.680 323,000 851,890 2.6374 1.177 1.172 1.177 1.150 1.204 719,223 1.1845 -0.76%
2021-06-10 0 2.640 2.600 2.640 2.490 2.780 932,000 2,430,670 2.6080 1.186 1.168 1.186 1.118 1.248 2,075,280 1.1712 0.76%
2021-06-09 0 2.620 2.540 2.620 2.530 2.640 274,000 706,310 2.5778 1.177 1.141 1.177 1.136 1.186 610,115 1.1577 -0.38%
2021-06-08 0 2.630 2.630 2.650 2.470 2.630 1,354,000 3,416,000 2.5229 1.181 1.181 1.190 1.109 1.181 3,014,946 1.1330 2.73%
2021-06-07 0 2.560 2.560 2.580 2.180 2.650 1,539,000 3,766,590 2.4474 1.150 1.150 1.159 0.979 1.190 3,426,884 1.0991 0.39%
2021-06-04 0 2.550 2.550 2.560 2.450 2.750 5,036,000 13,114,070 2.6041 1.145 1.145 1.150 1.100 1.235 11,213,638 1.1695 0.00%
2021-06-03 0 2.550 2.540 2.550 2.250 2.550 5,304,000 13,005,700 2.4521 1.145 1.141 1.145 1.010 1.145 11,810,392 1.1012 13.33%
2021-06-02 0 2.250 2.240 2.250 2.200 2.300 2,049,000 4,577,410 2.2340 1.010 1.006 1.010 0.988 1.033 4,562,499 1.0033 2.74%
2021-06-01 0 2.190 2.160 2.190 2.080 2.250 1,809,000 3,889,420 2.1500 0.984 0.970 0.984 0.934 1.010 4,028,092 0.9656 -3.52%
2021-05-31 0 2.270 2.250 2.270 2.080 2.300 2,160,000 4,825,670 2.2341 1.019 1.010 1.019 0.934 1.033 4,809,662 1.0033 8.10%
2021-05-28 0 2.100 2.080 2.100 2.040 2.110 504,000 1,054,250 2.0918 0.943 0.934 0.943 0.916 0.948 1,122,254 0.9394 3.96%
2021-05-27 0 2.020 2.020 2.030 2.020 2.040 94,000 190,420 2.0257 0.907 0.907 0.912 0.907 0.916 209,309 0.9098 -0.98%
2021-05-26 0 2.040 2.020 2.040 2.010 2.040 348,000 705,510 2.0273 0.916 0.907 0.916 0.903 0.916 774,890 0.9105 -0.49%
2021-05-25 0 2.050 2.030 2.050 2.030 2.110 361,000 741,000 2.0526 0.921 0.912 0.921 0.912 0.948 803,837 0.9218 1.49%
2021-05-24 0 2.020 2.020 2.030 1.960 2.070 364,000 732,710 2.0129 0.907 0.907 0.912 0.880 0.930 810,517 0.9040 2.02%
2021-05-21 0 1.980 1.930 1.990 - - 0 0 - 0.889 0.867 0.894 - - 0 - -0.50%
2021-05-20 0 1.990 1.960 1.990 1.910 1.990 64,000 124,780 1.9497 0.894 0.880 0.894 0.858 0.894 142,509 0.8756 1.53%
2021-05-18 0 1.960 1.930 1.970 1.920 2.000 154,000 301,920 1.9605 0.880 0.867 0.885 0.862 0.898 342,911 0.8805 1.55%
2021-05-17 0 1.930 1.920 1.930 1.920 1.970 825,000 1,595,380 1.9338 0.867 0.862 0.867 0.862 0.885 1,837,024 0.8685 -2.03%
2021-05-14 0 1.970 1.960 1.970 1.860 2.000 949,000 1,865,770 1.9660 0.885 0.880 0.885 0.835 0.898 2,113,134 0.8829 1.55%
2021-05-13 0 1.940 1.900 1.940 1.900 1.940 351,000 678,840 1.9340 0.871 0.853 0.871 0.853 0.871 781,570 0.8686 -3.00%
2021-05-12 0 2.000 1.940 2.000 1.940 2.000 183,000 356,910 1.9503 0.898 0.871 0.898 0.871 0.898 407,485 0.8759 0.50%
2021-05-11 0 1.990 1.980 2.010 1.950 2.090 177,000 353,730 1.9985 0.894 0.889 0.903 0.876 0.939 394,125 0.8975 -3.86%
2021-05-10 0 2.070 2.000 2.070 1.980 2.070 40,000 81,060 2.0265 0.930 0.898 0.930 0.889 0.930 89,068 0.9101 -0.96%
2021-05-07 0 2.090 2.090 2.110 1.900 2.130 703,000 1,386,140 1.9717 0.939 0.939 0.948 0.853 0.957 1,565,367 0.8855 5.56%
2021-05-06 0 1.980 1.970 1.980 1.960 2.010 168,000 333,310 1.9840 0.889 0.885 0.889 0.880 0.903 374,085 0.8910 -1.00%
2021-05-05 0 2.000 2.000 2.010 2.000 2.040 214,000 430,450 2.0114 0.898 0.898 0.903 0.898 0.916 476,513 0.9033 -1.96%
2021-05-04 0 2.040 2.030 2.040 2.000 2.080 264,000 537,880 2.0374 0.916 0.912 0.916 0.898 0.934 587,848 0.9150 -4.23%
2021-05-03 0 2.130 2.090 2.130 2.080 2.170 392,000 828,690 2.1140 0.957 0.939 0.957 0.934 0.975 872,865 0.9494 -3.18%
2021-04-30 0 2.200 2.200 2.210 2.160 2.270 256,000 557,890 2.1793 0.988 0.988 0.993 0.970 1.019 570,034 0.9787 -0.45%
2021-04-29 0 2.210 2.190 2.210 2.120 2.290 713,000 1,555,960 2.1823 0.993 0.984 0.993 0.952 1.028 1,587,634 0.9800 5.74%
2021-04-28 0 2.090 2.090 2.100 2.030 2.100 573,000 1,176,330 2.0529 0.939 0.939 0.943 0.912 0.943 1,275,896 0.9220 -0.48%
2021-04-27 0 2.100 2.080 2.100 2.020 2.340 3,356,000 7,446,480 2.2189 0.943 0.934 0.943 0.907 1.051 7,472,790 0.9965 -6.67%
2021-04-26 0 2.250 2.200 2.250 1.990 2.280 4,744,000 10,171,380 2.1441 1.010 0.988 1.010 0.894 1.024 10,563,443 0.9629 13.64%
2021-04-23 0 1.980 1.990 2.000 1.980 2.030 182,000 367,610 2.0198 0.889 0.894 0.898 0.889 0.912 405,259 0.9071 -1.49%
2021-04-22 0 2.010 2.000 2.010 2.000 2.030 229,000 461,940 2.0172 0.903 0.898 0.903 0.898 0.912 509,913 0.9059 -0.50%
2021-04-21 0 2.020 1.970 2.020 1.970 2.100 2,158,000 4,385,790 2.0323 0.907 0.885 0.907 0.885 0.943 4,805,209 0.9127 2.02%
2021-04-20 0 1.980 1.980 2.000 1.950 2.000 355,000 700,960 1.9745 0.889 0.889 0.898 0.876 0.898 790,477 0.8868 -0.50%
2021-04-19 0 1.990 1.980 2.000 1.920 2.060 5,787,000 11,681,940 2.0187 0.894 0.889 0.898 0.862 0.925 12,885,886 0.9066 5.85%
2021-04-16 0 1.880 1.860 1.880 1.790 2.000 1,098,000 2,060,670 1.8767 0.844 0.835 0.844 0.804 0.898 2,444,912 0.8428 5.03%
2021-04-15 0 1.790 1.800 1.810 1.680 1.810 1,718,000 3,021,760 1.7589 0.804 0.808 0.813 0.754 0.813 3,825,463 0.7899 7.19%
2021-04-14 0 1.670 1.660 1.670 1.640 1.670 901,000 1,489,190 1.6528 0.750 0.745 0.750 0.737 0.750 2,006,253 0.7423 0.00%
2021-04-13 0 1.670 1.660 1.670 1.650 1.680 284,000 472,080 1.6623 0.750 0.745 0.750 0.741 0.754 632,381 0.7465 1.21%
2021-04-12 0 1.650 1.630 1.660 1.630 1.660 296,000 488,950 1.6519 0.741 0.732 0.745 0.732 0.745 659,102 0.7418 -1.79%
2021-04-09 0 1.680 1.650 1.680 1.650 1.690 513,000 855,660 1.6680 0.754 0.741 0.754 0.741 0.759 1,142,295 0.7491 0.00%
2021-04-08 0 1.680 1.650 1.680 1.640 1.680 440,000 728,250 1.6551 0.754 0.741 0.754 0.737 0.754 979,746 0.7433 3.07%
2021-04-07 0 1.630 1.630 1.670 1.630 1.730 412,000 692,890 1.6818 0.732 0.732 0.750 0.732 0.777 917,398 0.7553 -4.12%
2021-04-01 0 1.700 1.670 1.700 1.600 1.740 3,165,000 5,237,390 1.6548 0.763 0.750 0.763 0.719 0.781 7,047,491 0.7432 3.03%
2021-03-31 0 1.650 1.620 1.650 1.550 1.780 4,530,000 7,375,810 1.6282 0.741 0.728 0.741 0.696 0.799 10,086,930 0.7312 -17.50%
2021-03-30 0 2.000 2.000 2.010 1.890 2.000 1,108,000 2,180,290 1.9678 0.898 0.898 0.903 0.849 0.898 2,467,178 0.8837 5.26%
2021-03-29 0 1.900 1.850 1.900 1.840 1.910 105,000 199,290 1.8980 0.853 0.831 0.853 0.826 0.858 233,803 0.8524 1.06%
2021-03-26 0 1.880 1.850 1.890 1.820 1.890 329,000 613,530 1.8648 0.844 0.831 0.849 0.817 0.849 732,583 0.8375 1.08%
2021-03-25 0 1.860 1.810 1.860 1.790 1.890 965,000 1,760,750 1.8246 0.835 0.813 0.835 0.804 0.849 2,148,761 0.8194 2.20%
2021-03-24 0 1.820 1.820 1.840 1.750 1.820 334,000 601,170 1.7999 0.817 0.817 0.826 0.786 0.817 743,716 0.8083 1.11%
2021-03-23 0 1.800 1.760 1.840 - - 0 0 - 0.808 0.790 0.826 - - 0 - -2.17%
2021-03-22 0 1.840 1.810 1.880 1.750 1.840 139,000 250,260 1.8004 0.826 0.813 0.844 0.786 0.826 309,511 0.8086 1.66%
2021-03-19 0 1.810 1.800 1.820 1.810 1.830 77,000 140,310 1.8222 0.813 0.808 0.817 0.813 0.822 171,456 0.8183 -2.69%
2021-03-18 0 1.860 1.860 1.920 1.810 1.880 201,000 369,870 1.8401 0.835 0.835 0.862 0.813 0.844 447,566 0.8264 2.76%
2021-03-17 0 1.810 1.810 1.830 1.800 1.820 227,000 409,690 1.8048 0.813 0.813 0.822 0.808 0.817 505,460 0.8105 -1.63%
2021-03-16 0 1.840 1.830 1.840 1.830 1.880 137,000 256,300 1.8708 0.826 0.822 0.826 0.822 0.844 305,057 0.8402 -2.65%
2021-03-15 0 1.890 1.810 1.900 1.810 1.890 172,000 317,490 1.8459 0.849 0.813 0.853 0.813 0.849 382,992 0.8290 0.53%
2021-03-12 0 1.880 1.830 1.880 1.850 1.940 330,000 622,350 1.8859 0.844 0.822 0.844 0.831 0.871 734,809 0.8470 5.62%
2021-03-11 0 1.780 1.780 1.800 1.760 1.820 202,000 363,370 1.7989 0.799 0.799 0.808 0.790 0.817 449,792 0.8079 -1.66%
2021-03-10 0 1.810 1.780 1.810 1.710 1.840 190,000 340,090 1.7899 0.813 0.799 0.813 0.768 0.826 423,072 0.8039 5.23%
2021-03-09 0 1.720 1.720 1.750 1.690 1.830 649,000 1,130,720 1.7422 0.772 0.772 0.786 0.759 0.822 1,445,125 0.7824 -1.71%
2021-03-08 0 1.750 1.750 1.780 1.700 1.810 323,000 565,810 1.7517 0.786 0.786 0.799 0.763 0.813 719,223 0.7867 -2.78%
2021-03-05 0 1.800 1.800 1.840 1.790 1.810 227,000 409,180 1.8026 0.808 0.808 0.826 0.804 0.813 505,460 0.8095 -0.55%
2021-03-04 0 1.810 1.810 1.820 1.800 1.840 484,000 879,020 1.8162 0.813 0.813 0.817 0.808 0.826 1,077,721 0.8156 -4.23%
2021-03-03 0 1.890 1.860 1.890 1.820 1.910 894,000 1,655,070 1.8513 0.849 0.835 0.849 0.817 0.858 1,990,666 0.8314 2.72%
2021-03-02 0 1.840 1.840 1.860 1.840 1.940 683,000 1,284,910 1.8813 0.826 0.826 0.835 0.826 0.871 1,520,833 0.8449 -4.66%
2021-03-01 0 1.930 1.930 1.980 1.920 2.200 1,511,000 3,065,440 2.0287 0.867 0.867 0.889 0.862 0.988 3,364,537 0.9111 -5.39%
2021-02-26 0 2.040 2.000 2.050 1.800 2.040 3,797,000 7,557,230 1.9903 0.916 0.898 0.921 0.808 0.916 8,454,762 0.8938 4.62%
2021-02-25 0 1.950 1.930 1.950 1.750 1.980 2,773,000 5,233,750 1.8874 0.876 0.867 0.876 0.786 0.889 6,174,626 0.8476 14.04%
2021-02-24 0 1.710 1.700 1.710 1.700 1.750 462,000 790,580 1.7112 0.768 0.763 0.768 0.763 0.786 1,028,733 0.7685 0.59%
2021-02-23 0 1.700 1.700 1.760 1.690 1.720 236,000 402,130 1.7039 0.763 0.763 0.790 0.759 0.772 525,500 0.7652 -1.73%
2021-02-22 0 1.730 1.710 1.730 1.680 1.760 546,000 936,330 1.7149 0.777 0.768 0.777 0.754 0.790 1,215,776 0.7702 -1.70%
2021-02-19 0 1.760 1.760 1.780 1.680 1.780 718,000 1,223,140 1.7035 0.790 0.790 0.799 0.754 0.799 1,598,767 0.7651 4.76%
2021-02-18 0 1.680 1.680 1.710 1.680 1.730 974,000 1,656,350 1.7006 0.754 0.754 0.768 0.754 0.777 2,168,801 0.7637 -2.33%
2021-02-17 0 1.720 1.720 1.770 1.720 1.780 263,000 459,430 1.7469 0.772 0.772 0.795 0.772 0.799 585,621 0.7845 -2.27%
2021-02-16 0 1.760 1.760 1.790 1.760 1.900 394,000 706,160 1.7923 0.790 0.790 0.804 0.790 0.853 877,318 0.8049 0.57%
2021-02-11 0 1.750 1.750 1.790 1.670 1.750 135,000 233,300 1.7281 0.786 0.786 0.804 0.750 0.786 300,604 0.7761 2.94%
2021-02-10 0 1.700 1.670 1.700 1.650 1.720 433,000 731,710 1.6899 0.763 0.750 0.763 0.741 0.772 964,159 0.7589 -1.16%
2021-02-09 0 1.720 1.710 1.730 1.680 1.750 749,000 1,280,930 1.7102 0.772 0.768 0.777 0.754 0.786 1,667,795 0.7680 -0.58%
2021-02-08 0 1.730 1.720 1.740 1.730 1.780 158,000 279,470 1.7688 0.777 0.772 0.781 0.777 0.799 351,818 0.7944 -3.35%
2021-02-05 0 1.790 1.780 1.790 1.700 1.790 647,000 1,122,380 1.7347 0.804 0.799 0.804 0.763 0.804 1,440,672 0.7791 0.56%
2021-02-04 0 1.780 1.770 1.780 1.760 1.860 270,000 480,060 1.7780 0.799 0.795 0.799 0.790 0.835 601,208 0.7985 -1.66%
2021-02-03 0 1.810 1.800 1.810 1.800 1.880 493,000 905,870 1.8375 0.813 0.808 0.813 0.808 0.844 1,097,761 0.8252 -2.16%
2021-02-02 0 1.850 1.820 1.880 1.800 1.910 1,098,000 2,014,160 1.8344 0.831 0.817 0.844 0.808 0.858 2,444,912 0.8238 -1.07%
2021-02-01 0 1.870 1.870 1.890 1.710 1.910 552,000 995,870 1.8041 0.840 0.840 0.849 0.768 0.858 1,229,136 0.8102 5.65%
2021-01-29 0 1.770 1.730 1.770 1.670 1.910 1,337,000 2,332,440 1.7445 0.795 0.777 0.795 0.750 0.858 2,977,092 0.7835 -6.35%
2021-01-28 0 1.890 1.890 1.900 1.860 2.070 1,396,000 2,724,390 1.9516 0.849 0.849 0.853 0.835 0.930 3,108,467 0.8764 -8.70%
2021-01-27 0 2.070 2.050 2.080 2.010 2.100 534,000 1,096,660 2.0537 0.930 0.921 0.934 0.903 0.943 1,189,055 0.9223 -1.43%
2021-01-26 0 2.100 2.090 2.110 2.070 2.200 439,000 925,730 2.1087 0.943 0.939 0.948 0.930 0.988 977,519 0.9470 -4.55%
2021-01-25 0 2.200 2.180 2.200 2.000 2.230 2,391,000 5,160,950 2.1585 0.988 0.979 0.988 0.898 1.001 5,324,029 0.9694 10.00%
2021-01-22 0 2.000 2.000 2.010 1.980 2.010 1,503,000 3,009,590 2.0024 0.898 0.898 0.903 0.889 0.903 3,346,723 0.8993 1.01%
2021-01-21 0 1.980 1.980 2.010 1.970 2.020 3,596,000 7,188,630 1.9991 0.889 0.889 0.903 0.885 0.907 8,007,197 0.8978 -1.98%
2021-01-20 0 2.020 2.000 2.020 1.990 2.020 1,793,000 3,592,300 2.0035 0.907 0.898 0.907 0.894 0.907 3,992,465 0.8998 0.50%
2021-01-19 0 2.010 2.000 2.010 1.980 2.020 4,331,000 8,657,710 1.9990 0.903 0.898 0.903 0.889 0.907 9,643,818 0.8977 0.50%
2021-01-18 0 2.000 2.000 2.010 2.000 2.030 1,638,000 3,279,250 2.0020 0.898 0.898 0.903 0.898 0.912 3,647,327 0.8991 -0.99%
2021-01-15 0 2.020 2.010 2.020 1.970 2.020 1,000,000 2,003,420 2.0034 0.907 0.903 0.907 0.885 0.907 2,226,695 0.8997 1.00%
2021-01-14 0 2.000 2.000 2.010 1.990 2.020 746,000 1,495,820 2.0051 0.898 0.898 0.903 0.894 0.907 1,661,115 0.9005 -0.50%
2021-01-13 0 2.010 2.000 2.010 1.990 2.020 1,155,000 2,313,500 2.0030 0.903 0.898 0.903 0.894 0.907 2,571,833 0.8996 -0.50%
2021-01-12 0 2.020 2.000 2.020 1.980 2.020 1,352,000 2,706,960 2.0022 0.907 0.898 0.907 0.889 0.907 3,010,492 0.8992 0.50%
2021-01-11 0 2.010 2.000 2.020 1.970 2.030 1,455,000 2,906,790 1.9978 0.903 0.898 0.907 0.885 0.912 3,239,842 0.8972 0.00%
2021-01-08 0 2.010 2.000 2.010 1.960 2.030 3,336,000 6,659,010 1.9961 0.903 0.898 0.903 0.880 0.912 7,428,256 0.8964 0.50%
2021-01-07 0 2.000 2.000 2.010 1.960 2.010 2,336,000 4,661,930 1.9957 0.898 0.898 0.903 0.880 0.903 5,201,560 0.8963 0.00%
2021-01-06 0 2.000 2.000 2.010 1.960 2.020 3,536,000 7,068,180 1.9989 0.898 0.898 0.903 0.880 0.907 7,873,595 0.8977 0.00%
2021-01-05 0 2.000 2.000 2.010 1.970 2.030 1,595,000 3,194,360 2.0027 0.898 0.898 0.903 0.885 0.912 3,551,579 0.8994 -0.50%
2021-01-04 0 2.010 2.010 2.020 1.950 2.050 2,353,000 4,698,800 1.9969 0.903 0.903 0.907 0.876 0.921 5,239,414 0.8968 -0.99%
2020-12-31 0 2.030 2.030 2.040 1.980 2.040 2,017,000 4,047,600 2.0067 0.912 0.912 0.916 0.889 0.916 4,491,245 0.9012 2.53%
2020-12-30 0 1.980 1.950 1.980 1.920 2.050 9,655,000 19,257,660 1.9946 0.889 0.876 0.889 0.862 0.921 21,498,744 0.8958 3.13%
2020-12-29 0 1.920 1.910 1.920 1.640 2.000 7,340,900 13,752,243 1.8734 0.862 0.858 0.862 0.737 0.898 16,345,948 0.8413 16.36%
2020-12-28 0 1.650 1.650 1.670 1.620 1.940 4,766,000 8,370,810 1.7564 0.741 0.741 0.750 0.728 0.871 10,612,430 0.7888 -9.34%
2020-12-24 0 1.820 1.790 1.820 1.720 2.010 15,823,000 30,840,090 1.9491 0.817 0.804 0.817 0.772 0.903 35,233,001 0.8753 4.00%
2020-12-23 0 1.750 1.740 1.750 1.470 1.790 11,973,000 19,490,180 1.6278 0.786 0.781 0.786 0.660 0.804 26,660,224 0.7311 20.69%
2020-12-22 0 1.450 1.450 1.460 1.340 1.460 5,776,000 8,259,420 1.4300 0.651 0.651 0.656 0.602 0.656 12,861,392 0.6422 7.41%
2020-12-21 0 1.350 1.340 1.350 1.270 1.360 1,389,000 1,831,570 1.3186 0.606 0.602 0.606 0.570 0.611 3,092,880 0.5922 7.14%
2020-12-18 0 1.260 1.260 1.290 1.260 1.400 3,443,000 4,594,220 1.3344 0.566 0.566 0.579 0.566 0.629 7,666,512 0.5993 -3.82%
2020-12-17 0 1.310 1.300 1.320 1.200 1.320 8,181,000 10,373,370 1.2680 0.588 0.584 0.593 0.539 0.593 18,216,595 0.5694 10.08%
2020-12-16 0 1.190 1.160 1.190 1.120 1.190 1,863,000 2,164,340 1.1617 0.534 0.521 0.534 0.503 0.534 4,148,333 0.5217 2.59%
2020-12-15 0 1.160 1.140 1.160 1.030 1.160 2,916,000 3,240,650 1.1113 0.521 0.512 0.521 0.463 0.521 6,493,044 0.4991 10.48%
2020-12-14 0 1.050 1.040 1.060 1.000 1.080 1,202,000 1,247,010 1.0374 0.472 0.467 0.476 0.449 0.485 2,676,488 0.4659 1.94%
2020-12-11 0 1.030 1.000 1.030 0.970 1.040 1,002,000 996,760 0.9948 0.463 0.449 0.463 0.436 0.467 2,231,149 0.4467 3.00%
2020-12-10 0 1.000 0.970 1.000 0.870 1.030 1,988,000 1,933,340 0.9725 0.449 0.436 0.449 0.391 0.463 4,426,670 0.4367 6.38%
2020-12-09 0 0.940 0.940 0.950 0.870 1.070 1,696,000 1,651,550 0.9738 0.422 0.422 0.427 0.391 0.481 3,776,475 0.4373 -5.05%
2020-12-08 0 0.990 0.980 0.990 0.860 1.090 2,452,000 2,451,530 0.9998 0.445 0.440 0.445 0.386 0.490 5,459,857 0.4490 13.79%
2020-12-07 0 0.870 0.870 0.880 0.810 0.870 1,002,000 855,990 0.8543 0.391 0.391 0.395 0.364 0.391 2,231,149 0.3837 7.41%
2020-12-04 0 0.810 0.800 0.810 0.810 0.810 49,000 39,690 0.8100 0.364 0.359 0.364 0.364 0.364 109,108 0.3638 0.00%
2020-12-03 0 0.810 0.810 0.840 - - 0 0 - 0.364 0.364 0.377 - - 0 - 0.00%
2020-12-02 0 0.810 0.810 0.840 0.780 0.830 586,000 472,430 0.8062 0.364 0.364 0.377 0.350 0.373 1,304,843 0.3621 1.25%
2020-12-01 0 0.800 0.780 0.800 0.770 0.800 123,000 97,370 0.7916 0.359 0.350 0.359 0.346 0.359 273,884 0.3555 1.27%
2020-11-30 0 0.790 0.780 0.790 0.770 0.790 517,000 399,140 0.7720 0.355 0.350 0.355 0.346 0.355 1,151,202 0.3467 2.60%
2020-11-27 0 0.770 0.760 0.770 0.770 0.790 1,087,000 840,600 0.7733 0.346 0.341 0.346 0.346 0.355 2,420,418 0.3473 -2.53%
2020-11-26 0 0.790 0.770 0.790 0.790 0.790 56,000 44,240 0.7900 0.355 0.346 0.355 0.355 0.355 124,695 0.3548 0.00%
2020-11-25 0 0.790 0.780 0.790 0.770 0.790 96,000 74,700 0.7781 0.355 0.350 0.355 0.346 0.355 213,763 0.3495 0.00%
2020-11-24 0 0.790 0.770 0.790 0.790 0.790 87,000 68,730 0.7900 0.355 0.346 0.355 0.355 0.355 193,722 0.3548 0.00%
2020-11-23 0 0.790 0.780 0.790 0.780 0.800 130,000 103,180 0.7937 0.355 0.350 0.355 0.350 0.359 289,470 0.3564 1.28%
2020-11-20 0 0.780 0.770 0.780 0.770 0.780 221,000 171,910 0.7779 0.350 0.346 0.350 0.346 0.350 492,100 0.3493 1.30%
2020-11-19 0 0.770 0.760 0.780 0.760 0.770 290,000 223,160 0.7695 0.346 0.341 0.350 0.341 0.346 645,742 0.3456 -2.53%
2020-11-18 0 0.790 0.760 0.790 0.790 0.810 51,000 40,310 0.7904 0.355 0.341 0.355 0.355 0.364 113,561 0.3550 2.60%
2020-11-17 0 0.770 0.760 0.790 - - 0 0 - 0.346 0.341 0.355 - - 0 - 0.00%
2020-11-16 0 0.770 0.760 0.780 0.760 0.770 2,000 1,530 0.7650 0.346 0.341 0.350 0.341 0.346 4,453 0.3436 -2.53%
2020-11-13 0 0.790 0.760 0.790 - - 0 0 - 0.355 0.341 0.355 - - 0 - 0.00%
2020-11-12 0 0.790 0.750 0.790 0.760 0.790 220,000 170,210 0.7737 0.355 0.337 0.355 0.341 0.355 489,873 0.3475 3.95%
2020-11-11 0 0.760 0.760 0.770 0.750 0.760 105,000 78,840 0.7509 0.341 0.341 0.346 0.337 0.341 233,803 0.3372 1.33%
2020-11-10 0 0.750 0.750 0.790 0.750 0.800 157,000 122,960 0.7832 0.337 0.337 0.355 0.337 0.359 349,591 0.3517 -2.60%
2020-11-09 0 0.770 0.770 0.790 0.760 0.770 185,000 142,170 0.7685 0.346 0.346 0.355 0.341 0.346 411,939 0.3451 2.67%
2020-11-06 0 0.750 0.740 0.770 0.750 0.800 339,100 262,321 0.7736 0.337 0.332 0.346 0.337 0.359 755,072 0.3474 -3.85%
2020-11-05 0 0.780 0.750 0.780 0.750 0.790 57,000 44,700 0.7842 0.350 0.337 0.350 0.337 0.355 126,922 0.3522 4.00%
2020-11-04 0 0.750 0.750 0.770 0.740 0.770 323,000 244,140 0.7559 0.337 0.337 0.346 0.332 0.346 719,223 0.3394 1.35%
2020-11-03 0 0.740 0.740 0.750 0.740 0.740 7,000 5,180 0.7400 0.332 0.332 0.337 0.332 0.332 15,587 0.3323 1.37%
2020-11-02 0 0.730 0.720 0.740 0.730 0.740 14,000 10,260 0.7329 0.328 0.323 0.332 0.328 0.332 31,174 0.3291 0.00%
2020-10-30 0 0.730 0.730 0.740 0.720 0.730 33,900 24,701 0.7286 0.328 0.328 0.332 0.323 0.328 75,485 0.3272 -1.35%
2020-10-29 0 0.740 0.730 0.750 0.710 0.740 49,000 35,950 0.7337 0.332 0.328 0.337 0.319 0.332 109,108 0.3295 0.00%
2020-10-28 0 0.740 0.730 0.750 0.730 0.740 39,000 28,550 0.7321 0.332 0.328 0.337 0.328 0.332 86,841 0.3288 0.00%
2020-10-27 0 0.740 0.740 0.760 0.730 0.750 118,000 88,130 0.7469 0.332 0.332 0.341 0.328 0.337 262,750 0.3354 0.00%
2020-10-23 0 0.740 0.740 0.750 0.730 0.750 10,000 7,440 0.7440 0.332 0.332 0.337 0.328 0.337 22,267 0.3341 0.00%
2020-10-22 0 0.740 0.730 0.740 0.720 0.740 123,000 89,850 0.7305 0.332 0.328 0.332 0.323 0.332 273,884 0.3281 0.00%
2020-10-21 0 0.740 0.740 0.760 0.740 0.740 10,000 7,400 0.7400 0.332 0.332 0.341 0.332 0.332 22,267 0.3323 0.00%
2020-10-20 0 0.740 0.730 0.750 0.720 0.760 277,000 204,380 0.7378 0.332 0.328 0.337 0.323 0.341 616,795 0.3314 -2.63%
2020-10-19 0 0.760 0.750 0.760 0.750 0.770 188,000 143,910 0.7655 0.341 0.337 0.341 0.337 0.346 418,619 0.3438 1.33%
2020-10-16 0 0.750 0.750 0.770 0.730 0.750 55,000 40,230 0.7315 0.337 0.337 0.346 0.328 0.337 122,468 0.3285 0.00%
2020-10-15 0 0.750 0.750 0.760 0.750 0.760 218,000 163,720 0.7510 0.337 0.337 0.341 0.337 0.341 485,420 0.3373 -1.32%
2020-10-14 0 0.760 0.750 0.760 0.730 0.760 68,000 51,030 0.7504 0.341 0.337 0.341 0.328 0.341 151,415 0.3370 1.33%
2020-10-12 0 0.750 0.750 0.760 0.740 0.740 75,000 55,500 0.7400 0.337 0.337 0.341 0.332 0.332 167,002 0.3323 1.35%
2020-10-09 0 0.740 0.740 0.760 0.710 0.740 428,000 305,220 0.7131 0.332 0.332 0.341 0.319 0.332 953,026 0.3203 -2.63%
2020-10-08 0 0.760 0.740 0.760 - - 0 0 - 0.341 0.332 0.341 - - 0 - -1.30%
2020-10-07 0 0.770 0.730 0.780 0.740 0.770 23,000 17,380 0.7557 0.346 0.328 0.350 0.332 0.346 51,214 0.3394 4.05%
2020-10-06 0 0.740 0.740 0.770 0.740 0.740 1,000 740 0.7400 0.332 0.332 0.346 0.332 0.332 2,227 0.3323 0.00%
2020-10-05 0 0.740 0.730 0.750 0.740 0.740 100,000 74,000 0.7400 0.332 0.328 0.337 0.332 0.332 222,670 0.3323 1.37%
2020-09-30 0 0.730 0.730 0.760 0.730 0.750 3,000 2,220 0.7400 0.328 0.328 0.341 0.328 0.337 6,680 0.3323 -2.67%
2020-09-29 0 0.750 0.750 0.770 0.750 0.750 34,000 25,500 0.7500 0.337 0.337 0.346 0.337 0.337 75,708 0.3368 -1.32%
2020-09-28 0 0.760 0.750 0.770 0.740 0.760 56,000 42,160 0.7529 0.341 0.337 0.346 0.332 0.341 124,695 0.3381 1.33%
2020-09-25 0 0.750 0.740 0.770 0.750 0.750 106,000 79,500 0.7500 0.337 0.332 0.346 0.337 0.337 236,030 0.3368 1.35%
2020-09-24 0 0.740 0.740 0.750 0.730 0.730 34,000 24,820 0.7300 0.332 0.332 0.337 0.328 0.328 75,708 0.3278 -1.33%
2020-09-23 0 0.750 0.750 0.780 0.740 0.740 27,000 19,980 0.7400 0.337 0.337 0.350 0.332 0.332 60,121 0.3323 0.00%
2020-09-22 0 0.750 0.750 0.770 0.750 0.750 33,000 24,760 0.7503 0.337 0.337 0.346 0.337 0.337 73,481 0.3370 -1.32%
2020-09-21 0 0.760 0.760 0.780 0.760 0.770 32,000 24,520 0.7663 0.341 0.341 0.350 0.341 0.346 71,254 0.3441 0.00%
2020-09-18 0 0.760 0.760 0.790 0.760 0.770 74,000 56,290 0.7607 0.341 0.341 0.355 0.341 0.346 164,775 0.3416 -2.56%
2020-09-17 0 0.780 0.760 0.780 0.770 0.780 265,000 204,130 0.7703 0.350 0.341 0.350 0.346 0.350 590,074 0.3459 0.00%
2020-09-16 0 0.780 0.780 0.800 0.780 0.800 137,000 106,900 0.7803 0.350 0.350 0.359 0.350 0.359 305,057 0.3504 0.00%
2020-09-15 0 0.780 0.780 0.800 0.780 0.800 68,000 53,860 0.7921 0.350 0.350 0.359 0.350 0.359 151,415 0.3557 -1.27%
2020-09-14 0 0.790 0.790 0.800 0.780 0.790 208,000 164,000 0.7885 0.355 0.355 0.359 0.350 0.355 463,153 0.3541 1.28%
2020-09-11 0 0.780 0.780 0.800 0.780 0.800 334,000 266,520 0.7980 0.350 0.350 0.359 0.350 0.359 743,716 0.3584 -2.50%
2020-09-10 0 0.800 0.790 0.810 0.790 0.800 175,000 139,930 0.7996 0.359 0.355 0.364 0.355 0.359 389,672 0.3591 -1.23%
2020-09-09 0 0.810 0.790 0.810 0.790 0.810 299,000 237,760 0.7952 0.364 0.355 0.364 0.355 0.364 665,782 0.3571 0.00%
2020-09-08 0 0.810 0.800 0.820 0.790 0.820 441,000 356,940 0.8094 0.364 0.359 0.368 0.355 0.368 981,973 0.3635 0.00%
2020-09-07 0 0.810 0.790 0.810 0.790 0.810 227,000 180,930 0.7970 0.364 0.355 0.364 0.355 0.364 505,460 0.3580 1.25%
2020-09-04 0 0.800 0.780 0.800 0.760 0.800 140,000 107,650 0.7689 0.359 0.350 0.359 0.341 0.359 311,737 0.3453 2.56%
2020-09-03 0 0.780 0.780 0.790 0.770 0.800 83,000 65,050 0.7837 0.350 0.350 0.355 0.346 0.359 184,816 0.3520 -1.27%
2020-09-02 0 0.790 0.780 0.800 0.790 0.800 75,000 59,340 0.7912 0.355 0.350 0.359 0.355 0.359 167,002 0.3553 -1.25%
2020-09-01 0 0.800 0.790 0.800 0.780 0.800 76,000 60,380 0.7945 0.359 0.355 0.359 0.350 0.359 169,229 0.3568 0.00%
2020-08-31 0 0.800 0.780 0.800 0.780 0.830 232,000 185,980 0.8016 0.359 0.350 0.359 0.350 0.373 516,593 0.3600 0.00%
2020-08-28 0 0.800 0.800 0.810 0.790 0.850 2,237,000 1,826,470 0.8165 0.359 0.359 0.364 0.355 0.382 4,981,118 0.3667 5.26%
2020-08-27 0 0.760 0.730 0.760 0.730 0.760 74,000 54,050 0.7304 0.341 0.328 0.341 0.328 0.341 164,775 0.3280 2.70%
2020-08-26 0 0.740 0.740 0.760 0.740 0.740 15,000 11,100 0.7400 0.332 0.332 0.341 0.332 0.332 33,400 0.3323 0.00%
2020-08-25 0 0.740 0.740 0.750 0.740 0.750 213,000 158,190 0.7427 0.332 0.332 0.337 0.332 0.337 474,286 0.3335 -2.63%
2020-08-24 0 0.760 0.740 0.760 0.740 0.760 423,000 313,670 0.7415 0.341 0.332 0.341 0.332 0.341 941,892 0.3330 0.00%
2020-08-21 0 0.760 0.740 0.760 0.740 0.760 61,000 46,200 0.7574 0.341 0.332 0.341 0.332 0.341 135,828 0.3401 0.00%
2020-08-20 0 0.760 0.740 0.760 0.740 0.760 122,000 91,660 0.7513 0.341 0.332 0.341 0.332 0.341 271,657 0.3374 0.00%
2020-08-19 0 0.760 0.730 0.760 - - 0 0 - 0.341 0.328 0.341 - - 0 - 0.00%
2020-08-18 0 0.760 0.740 0.760 0.750 0.760 300,000 225,140 0.7505 0.341 0.332 0.341 0.337 0.341 668,009 0.3370 0.00%
2020-08-17 0 0.760 0.750 0.770 0.750 0.770 30,000 22,860 0.7620 0.341 0.337 0.346 0.337 0.346 66,801 0.3422 -2.56%
2020-08-14 0 0.780 0.750 0.780 0.740 0.780 365,000 277,650 0.7607 0.350 0.337 0.350 0.332 0.350 812,744 0.3416 5.41%
2020-08-13 0 0.740 0.740 0.760 0.740 0.760 13,000 9,820 0.7554 0.332 0.332 0.341 0.332 0.341 28,947 0.3392 -2.63%
2020-08-12 0 0.760 0.760 0.770 0.750 0.760 30,000 22,520 0.7507 0.341 0.341 0.346 0.337 0.341 66,801 0.3371 -1.30%
2020-08-11 0 0.770 0.750 0.770 0.750 0.770 168,000 127,350 0.7580 0.346 0.337 0.346 0.337 0.346 374,085 0.3404 0.00%
2020-08-10 0 0.770 0.750 0.780 0.730 0.770 110,000 81,610 0.7419 0.346 0.337 0.350 0.328 0.346 244,936 0.3332 0.00%
2020-08-07 0 0.770 0.750 0.770 - - 0 0 - 0.346 0.337 0.346 - - 0 - -1.28%
2020-08-06 0 0.780 0.750 0.780 0.770 0.780 232,000 179,800 0.7750 0.350 0.337 0.350 0.346 0.350 516,593 0.3480 -1.27%
2020-08-05 0 0.790 0.770 0.790 0.740 0.790 667,000 500,730 0.7507 0.355 0.346 0.355 0.332 0.355 1,485,206 0.3371 2.60%
2020-08-04 0 0.770 0.760 0.770 0.770 0.780 614,000 478,880 0.7799 0.346 0.341 0.346 0.346 0.350 1,367,191 0.3503 0.00%
2020-08-03 0 0.770 0.740 0.770 0.730 0.770 147,000 111,870 0.7610 0.346 0.332 0.346 0.328 0.346 327,324 0.3418 1.32%
2020-07-31 0 0.760 0.740 0.760 0.730 0.760 43,000 31,480 0.7321 0.341 0.332 0.341 0.328 0.341 95,748 0.3288 -1.30%
2020-07-30 0 0.770 0.740 0.770 0.740 0.770 57,000 42,510 0.7458 0.346 0.332 0.346 0.332 0.346 126,922 0.3349 0.00%
2020-07-29 0 0.770 0.750 0.770 0.730 0.770 127,000 93,170 0.7336 0.346 0.337 0.346 0.328 0.346 282,790 0.3295 4.05%
2020-07-28 0 0.740 0.720 0.740 0.730 0.740 184,000 134,910 0.7332 0.332 0.323 0.332 0.328 0.332 409,712 0.3293 -3.90%
2020-07-27 0 0.770 0.770 0.780 0.740 0.780 30,000 23,320 0.7773 0.346 0.346 0.350 0.332 0.350 66,801 0.3491 1.32%
2020-07-24 0 0.760 0.750 0.760 0.750 0.770 227,000 171,820 0.7569 0.341 0.337 0.341 0.337 0.346 505,460 0.3399 -1.30%
2020-07-23 0 0.770 0.740 0.770 0.750 0.780 1,002,000 761,960 0.7604 0.346 0.332 0.346 0.337 0.350 2,231,149 0.3415 2.67%
2020-07-22 0 0.750 0.740 0.750 0.740 0.770 124,000 92,810 0.7485 0.337 0.332 0.337 0.332 0.346 276,110 0.3361 -2.60%
2020-07-21 0 0.770 0.750 0.780 0.750 0.780 254,000 195,280 0.7688 0.346 0.337 0.350 0.337 0.350 565,581 0.3453 -1.28%
2020-07-20 0 0.780 0.750 0.780 0.750 0.780 440,000 335,200 0.7618 0.350 0.337 0.350 0.337 0.350 979,746 0.3421 6.85%
2020-07-17 0 0.730 0.750 0.770 0.720 0.730 23,000 16,570 0.7204 0.328 0.337 0.346 0.323 0.328 51,214 0.3235 0.00%
2020-07-16 0 0.730 0.730 0.740 0.730 0.740 203,000 149,970 0.7388 0.328 0.328 0.332 0.328 0.332 452,019 0.3318 -3.95%
2020-07-15 0 0.760 0.730 0.760 0.730 0.760 168,000 124,470 0.7409 0.341 0.328 0.341 0.328 0.341 374,085 0.3327 1.33%
2020-07-14 0 0.750 0.750 0.760 0.750 0.790 77,000 59,440 0.7719 0.337 0.337 0.341 0.337 0.355 171,456 0.3467 -6.25%
2020-07-13 0 0.800 0.770 0.800 0.670 0.850 2,494,000 1,900,070 0.7619 0.359 0.346 0.359 0.301 0.382 5,553,378 0.3421 21.21%
2020-07-10 0 0.660 0.650 0.670 0.650 0.680 369,000 248,400 0.6732 0.296 0.292 0.301 0.292 0.305 821,651 0.3023 3.13%
2020-07-09 0 0.640 0.640 0.670 0.630 0.640 110,000 69,430 0.6312 0.287 0.287 0.301 0.283 0.287 244,936 0.2835 0.00%
2020-07-08 0 0.640 0.640 0.680 0.640 0.640 171,000 109,440 0.6400 0.287 0.287 0.305 0.287 0.287 380,765 0.2874 -3.03%
2020-07-07 0 0.660 0.640 0.660 0.650 0.670 130,000 85,190 0.6553 0.296 0.287 0.296 0.292 0.301 289,470 0.2943 0.00%
2020-07-06 0 0.660 0.660 0.670 0.610 0.670 510,000 329,600 0.6463 0.296 0.296 0.301 0.274 0.301 1,135,615 0.2902 4.76%
2020-07-03 0 0.630 0.630 0.670 0.630 0.630 2,000 1,260 0.6300 0.283 0.283 0.301 0.283 0.283 4,453 0.2829 -3.08%
2020-07-02 0 0.650 0.630 0.660 0.640 0.650 469,000 301,520 0.6429 0.292 0.283 0.296 0.287 0.292 1,044,320 0.2887 0.00%
2020-06-30 0 0.650 0.640 0.650 0.650 0.660 264,000 172,120 0.6520 0.292 0.287 0.292 0.292 0.296 587,848 0.2928 0.00%
2020-06-29 0 0.650 0.650 0.660 0.650 0.670 205,000 136,290 0.6648 0.292 0.292 0.296 0.292 0.301 456,473 0.2986 -1.52%
2020-06-26 0 0.660 0.650 0.680 0.650 0.660 56,000 36,460 0.6511 0.296 0.292 0.305 0.292 0.296 124,695 0.2924 -2.94%
2020-06-24 0 0.680 0.650 0.690 0.650 0.680 162,000 108,350 0.6688 0.305 0.292 0.310 0.292 0.305 360,725 0.3004 0.00%
2020-06-23 0 0.680 0.640 0.680 0.660 0.680 51,000 34,340 0.6733 0.305 0.287 0.305 0.296 0.305 113,561 0.3024 0.00%
2020-06-22 0 0.680 0.650 0.680 - - 0 0 - 0.305 0.292 0.305 - - 0 - 0.00%
2020-06-19 0 0.680 0.670 0.690 0.680 0.680 27,000 18,360 0.6800 0.305 0.301 0.310 0.305 0.305 60,121 0.3054 0.00%
2020-06-18 0 0.680 0.680 0.690 0.680 0.690 326,000 224,730 0.6894 0.305 0.305 0.310 0.305 0.310 725,903 0.3096 -1.45%
2020-06-17 0 0.690 0.680 0.690 0.680 0.690 224,000 153,350 0.6846 0.310 0.305 0.310 0.305 0.310 498,780 0.3075 1.47%
2020-06-16 0 0.680 0.670 0.680 0.660 0.680 182,000 122,710 0.6742 0.305 0.301 0.305 0.296 0.305 405,259 0.3028 4.62%
2020-06-15 0 0.650 0.640 0.650 0.640 0.670 161,000 105,570 0.6557 0.292 0.287 0.292 0.287 0.301 358,498 0.2945 -1.52%
2020-06-12 0 0.660 0.650 0.660 0.650 0.660 131,000 86,410 0.6596 0.296 0.292 0.296 0.292 0.296 291,697 0.2962 1.54%
2020-06-11 0 0.650 0.650 0.670 0.650 0.670 202,000 133,780 0.6623 0.292 0.292 0.301 0.292 0.301 449,792 0.2974 0.00%
2020-06-10 0 0.650 0.650 0.670 0.650 0.670 168,000 111,260 0.6623 0.292 0.292 0.301 0.292 0.301 374,085 0.2974 0.00%
2020-06-09 0 0.650 0.650 0.670 0.630 0.660 119,000 77,930 0.6549 0.292 0.292 0.301 0.283 0.296 264,977 0.2941 -1.52%
2020-06-08 0 0.660 0.640 0.670 0.630 0.660 379,000 245,140 0.6468 0.296 0.287 0.301 0.283 0.296 843,918 0.2905 6.45%
2020-06-05 0 0.620 0.610 0.620 0.610 0.630 195,000 121,550 0.6233 0.278 0.274 0.278 0.274 0.283 434,206 0.2799 3.33%
2020-06-04 0 0.600 0.600 0.620 0.600 0.610 15,000 9,030 0.6020 0.269 0.269 0.278 0.269 0.274 33,400 0.2704 0.00%
2020-06-03 0 0.600 0.600 0.620 0.600 0.610 92,000 55,900 0.6076 0.269 0.269 0.278 0.269 0.274 204,856 0.2729 -1.64%
2020-06-02 0 0.610 0.600 0.620 0.560 0.610 250,000 150,220 0.6009 0.274 0.269 0.278 0.251 0.274 556,674 0.2699 -1.61%
2020-06-01 0 0.620 0.600 0.630 0.600 0.620 90,000 54,980 0.6109 0.278 0.269 0.283 0.269 0.278 200,403 0.2743 3.33%
2020-05-29 0 0.600 0.590 0.620 0.600 0.610 100,000 60,200 0.6020 0.269 0.265 0.278 0.269 0.274 222,670 0.2704 -1.64%
2020-05-28 0 0.610 0.590 0.610 - - 0 0 - 0.274 0.265 0.274 - - 0 - 0.00%
2020-05-27 0 0.610 0.610 0.630 0.610 0.620 101,000 62,110 0.6150 0.274 0.274 0.283 0.274 0.278 224,896 0.2762 -3.17%
2020-05-26 0 0.630 0.610 0.630 0.600 0.630 58,000 35,490 0.6119 0.283 0.274 0.283 0.269 0.283 129,148 0.2748 5.00%
2020-05-25 0 0.600 0.600 0.630 - - 0 0 - 0.269 0.269 0.283 - - 0 - 0.00%
2020-05-22 0 0.600 0.600 0.620 0.600 0.660 270,000 166,520 0.6167 0.269 0.269 0.278 0.269 0.296 601,208 0.2770 -7.69%
2020-05-21 0 0.650 0.640 0.670 0.640 0.650 331,000 214,790 0.6489 0.292 0.287 0.301 0.287 0.292 737,036 0.2914 -1.52%
2020-05-20 0 0.660 0.650 0.660 0.650 0.670 55,000 35,810 0.6511 0.296 0.292 0.296 0.292 0.301 122,468 0.2924 1.54%
2020-05-19 0 0.650 0.640 0.650 0.650 0.670 107,000 69,590 0.6504 0.292 0.287 0.292 0.292 0.301 238,256 0.2921 -1.52%
2020-05-18 0 0.660 0.650 0.670 0.630 0.660 245,000 161,190 0.6579 0.296 0.292 0.301 0.283 0.296 545,540 0.2955 3.13%
2020-05-15 0 0.640 0.640 0.660 0.640 0.660 58,000 37,740 0.6507 0.287 0.287 0.296 0.287 0.296 129,148 0.2922 -1.54%
2020-05-14 0 0.650 0.630 0.670 0.620 0.660 350,000 224,710 0.6420 0.292 0.283 0.301 0.278 0.296 779,343 0.2883 0.00%
2020-05-13 0 0.650 0.650 0.680 0.650 0.650 35,000 22,750 0.6500 0.292 0.292 0.305 0.292 0.292 77,934 0.2919 0.00%
2020-05-12 0 0.650 0.650 0.680 0.640 0.660 48,000 31,580 0.6579 0.292 0.292 0.305 0.287 0.296 106,881 0.2955 -1.52%
2020-05-11 0 0.660 0.650 0.670 0.660 0.690 137,000 91,800 0.6701 0.296 0.292 0.301 0.296 0.310 305,057 0.3009 1.54%
2020-05-08 0 0.650 0.650 0.680 0.640 0.690 83,000 54,020 0.6508 0.292 0.292 0.305 0.287 0.310 184,816 0.2923 1.56%
2020-05-07 0 0.640 0.630 0.660 0.630 0.680 64,000 40,880 0.6388 0.287 0.283 0.296 0.283 0.305 142,509 0.2869 0.00%
2020-05-06 0 0.640 0.620 0.650 0.620 0.650 64,000 40,420 0.6316 0.287 0.278 0.292 0.278 0.292 142,509 0.2836 3.23%
2020-05-05 0 0.620 0.620 0.630 0.620 0.630 63,000 39,070 0.6202 0.278 0.278 0.283 0.278 0.283 140,282 0.2785 -4.62%
2020-05-04 0 0.650 0.620 0.660 0.610 0.650 69,000 43,070 0.6242 0.292 0.278 0.296 0.274 0.292 153,642 0.2803 -2.99%
2020-04-29 0 0.670 0.670 0.690 0.670 0.680 286,000 192,470 0.6730 0.301 0.301 0.310 0.301 0.305 636,835 0.3022 -1.47%
2020-04-28 0 0.680 0.650 0.680 0.650 0.680 100,000 65,420 0.6542 0.305 0.292 0.305 0.292 0.305 222,670 0.2938 3.03%
2020-04-27 0 0.660 0.660 0.670 0.660 0.680 228,000 153,960 0.6753 0.296 0.296 0.301 0.296 0.305 507,687 0.3033 -1.49%
2020-04-24 0 0.670 0.660 0.670 0.650 0.690 365,000 245,110 0.6715 0.301 0.296 0.301 0.292 0.310 812,744 0.3016 3.08%
2020-04-23 0 0.650 0.630 0.650 0.590 0.660 352,000 220,570 0.6266 0.292 0.283 0.292 0.265 0.296 783,797 0.2814 8.33%
2020-04-22 0 0.600 0.580 0.600 0.560 0.620 671,000 394,470 0.5879 0.269 0.260 0.269 0.251 0.278 1,494,113 0.2640 3.45%
2020-04-21 0 0.580 0.570 0.580 0.570 0.580 49,000 27,950 0.5704 0.260 0.256 0.260 0.256 0.260 109,108 0.2562 0.00%
2020-04-20 0 0.580 0.570 0.580 0.540 0.580 218,000 123,140 0.5649 0.260 0.256 0.260 0.243 0.260 485,420 0.2537 3.57%
2020-04-17 0 0.560 0.560 0.570 0.560 0.570 152,000 85,640 0.5634 0.251 0.251 0.256 0.251 0.256 338,458 0.2530 0.00%
2020-04-16 0 0.560 0.560 0.570 0.550 0.560 107,000 59,830 0.5592 0.251 0.251 0.256 0.247 0.251 238,256 0.2511 1.82%
2020-04-15 0 0.550 0.540 0.560 0.540 0.560 822,000 451,000 0.5487 0.247 0.243 0.251 0.243 0.251 1,830,344 0.2464 3.77%
2020-04-14 0 0.530 0.530 0.570 0.530 0.550 229,000 123,680 0.5401 0.238 0.238 0.256 0.238 0.247 509,913 0.2426 0.00%
2020-04-09 0 0.530 0.530 0.570 0.520 0.560 468,000 247,490 0.5288 0.238 0.238 0.256 0.234 0.251 1,042,093 0.2375 1.92%
2020-04-08 0 0.520 0.520 0.530 0.520 0.530 105,000 54,950 0.5233 0.234 0.234 0.238 0.234 0.238 233,803 0.2350 -3.70%
2020-04-07 0 0.540 0.530 0.550 0.510 0.560 523,000 281,280 0.5378 0.243 0.238 0.247 0.229 0.251 1,164,562 0.2415 0.00%
2020-04-06 0 0.540 0.540 0.580 0.540 0.550 10,000 5,440 0.5440 0.243 0.243 0.260 0.243 0.247 22,267 0.2443 -1.82%
2020-04-03 0 0.550 0.540 0.580 0.540 0.550 10,000 5,480 0.5480 0.247 0.243 0.260 0.243 0.247 22,267 0.2461 -1.79%
2020-04-02 0 0.560 0.560 0.580 - - 0 0 - 0.251 0.251 0.260 - - 0 - 0.00%
2020-04-01 0 0.560 0.550 0.600 0.550 0.600 109,000 61,320 0.5626 0.251 0.247 0.269 0.247 0.269 242,710 0.2526 -3.45%
2020-03-31 0 0.580 0.560 0.580 0.560 0.620 46,000 26,520 0.5765 0.260 0.251 0.260 0.251 0.278 102,428 0.2589 3.57%
2020-03-30 0 0.560 0.530 0.570 0.560 0.560 37,000 20,720 0.5600 0.251 0.238 0.256 0.251 0.251 82,388 0.2515 0.00%
2020-03-27 0 0.560 0.550 0.560 0.560 0.560 5,000 2,800 0.5600 0.251 0.247 0.251 0.251 0.251 11,133 0.2515 0.00%
2020-03-26 0 0.560 0.540 0.560 0.560 0.570 60,000 33,430 0.5572 0.251 0.243 0.251 0.251 0.256 133,602 0.2502 5.66%
2020-03-25 0 0.530 0.530 0.550 0.530 0.560 46,000 25,090 0.5454 0.238 0.238 0.247 0.238 0.251 102,428 0.2450 -1.85%
2020-03-24 0 0.540 0.540 0.560 0.520 0.560 156,000 81,320 0.5213 0.243 0.243 0.251 0.234 0.251 347,364 0.2341 5.88%
2020-03-23 0 0.510 0.510 0.520 0.500 0.520 68,000 34,120 0.5018 0.229 0.229 0.234 0.225 0.234 151,415 0.2253 -1.92%
2020-03-20 0 0.520 0.520 0.540 0.510 0.550 94,000 50,220 0.5343 0.234 0.234 0.243 0.229 0.247 209,309 0.2399 4.00%
2020-03-19 0 0.500 0.500 0.570 0.500 0.530 322,000 164,130 0.5097 0.225 0.225 0.256 0.225 0.238 716,996 0.2289 -5.66%
2020-03-18 0 0.530 0.530 0.570 0.530 0.580 167,000 90,200 0.5401 0.238 0.238 0.256 0.238 0.260 371,858 0.2426 -8.62%
2020-03-17 0 0.580 0.550 0.580 0.550 0.590 192,000 105,640 0.5502 0.260 0.247 0.260 0.247 0.265 427,526 0.2471 3.57%
2020-03-16 0 0.560 0.560 0.580 0.560 0.570 449,000 251,460 0.5600 0.251 0.251 0.260 0.251 0.256 999,786 0.2515 -5.08%
2020-03-13 0 0.590 0.580 0.600 0.550 0.620 33,000 18,600 0.5636 0.265 0.260 0.269 0.247 0.278 73,481 0.2531 -3.28%
2020-03-12 0 0.610 0.600 0.610 0.590 0.620 325,000 195,330 0.6010 0.274 0.269 0.274 0.265 0.278 723,676 0.2699 -6.15%
2020-03-11 0 0.650 0.630 0.650 0.630 0.660 135,000 85,640 0.6344 0.292 0.283 0.292 0.283 0.296 300,604 0.2849 1.56%
2020-03-10 0 0.640 0.630 0.640 0.620 0.640 335,000 210,990 0.6298 0.287 0.283 0.287 0.278 0.287 745,943 0.2829 -1.54%
2020-03-09 0 0.650 0.620 0.650 0.620 0.670 392,000 249,170 0.6356 0.292 0.278 0.292 0.278 0.301 872,865 0.2855 -4.41%
2020-03-06 0 0.680 0.660 0.680 0.660 0.680 173,000 114,240 0.6603 0.305 0.296 0.305 0.296 0.305 385,218 0.2966 1.49%
2020-03-05 0 0.670 0.660 0.680 0.670 0.690 195,000 131,650 0.6751 0.301 0.296 0.305 0.301 0.310 434,206 0.3032 0.00%
2020-03-04 0 0.670 0.660 0.680 0.660 0.680 331,000 220,890 0.6673 0.301 0.296 0.305 0.296 0.305 737,036 0.2997 0.00%
2020-03-03 0 0.670 0.650 0.670 0.670 0.680 52,000 34,860 0.6704 0.301 0.292 0.301 0.301 0.305 115,788 0.3011 0.00%
2020-03-02 0 0.670 0.650 0.670 - - 0 0 - 0.301 0.292 0.301 - - 0 - 0.00%
2020-02-28 0 0.670 0.650 0.670 0.650 0.670 227,000 149,470 0.6585 0.301 0.292 0.301 0.292 0.301 505,460 0.2957 -1.47%
2020-02-27 0 0.680 0.660 0.680 0.670 0.690 326,000 219,800 0.6742 0.305 0.296 0.305 0.301 0.310 725,903 0.3028 -2.86%
2020-02-26 0 0.700 0.670 0.700 0.680 0.700 53,000 36,500 0.6887 0.314 0.301 0.314 0.305 0.314 118,015 0.3093 1.45%
2020-02-25 0 0.690 0.680 0.690 0.660 0.700 98,000 68,180 0.6957 0.310 0.305 0.310 0.296 0.314 218,216 0.3124 0.00%
2020-02-24 0 0.690 0.680 0.690 0.680 0.700 144,000 98,390 0.6833 0.310 0.305 0.310 0.305 0.314 320,644 0.3069 -2.82%
2020-02-21 0 0.710 0.690 0.710 0.690 0.720 93,000 64,770 0.6965 0.319 0.310 0.319 0.310 0.323 207,083 0.3128 -1.39%
2020-02-20 0 0.720 0.700 0.720 0.690 0.720 222,000 155,380 0.6999 0.323 0.314 0.323 0.310 0.323 494,326 0.3143 0.00%
2020-02-19 0 0.720 0.680 0.720 0.690 0.730 812,000 566,520 0.6977 0.323 0.305 0.323 0.310 0.328 1,808,077 0.3133 -1.37%
2020-02-18 0 0.730 0.700 0.730 0.700 0.730 241,000 171,230 0.7105 0.328 0.314 0.328 0.314 0.328 536,634 0.3191 -1.35%
2020-02-17 0 0.740 0.710 0.740 0.710 0.740 44,000 31,620 0.7186 0.332 0.319 0.332 0.319 0.332 97,975 0.3227 0.00%
2020-02-14 0 0.740 0.710 0.740 0.730 0.750 89,000 65,000 0.7303 0.332 0.319 0.332 0.328 0.337 198,176 0.3280 1.37%
2020-02-13 0 0.730 0.700 0.730 0.700 0.730 213,000 151,920 0.7132 0.328 0.314 0.328 0.314 0.328 474,286 0.3203 0.00%
2020-02-12 0 0.730 0.710 0.730 0.700 0.730 585,000 415,850 0.7109 0.328 0.319 0.328 0.314 0.328 1,302,617 0.3192 0.00%
2020-02-11 0 0.730 0.710 0.730 0.700 0.740 292,000 208,120 0.7127 0.328 0.319 0.328 0.314 0.332 650,195 0.3201 -1.35%
2020-02-10 0 0.740 0.710 0.740 0.710 0.730 64,000 46,480 0.7263 0.332 0.319 0.332 0.319 0.328 142,509 0.3262 1.37%
2020-02-07 0 0.730 0.720 0.730 0.710 0.730 121,000 86,440 0.7144 0.328 0.323 0.328 0.319 0.328 269,430 0.3208 -1.35%
2020-02-06 0 0.740 0.710 0.740 0.720 0.740 151,000 108,820 0.7207 0.332 0.319 0.332 0.323 0.332 336,231 0.3236 2.78%
2020-02-05 0 0.720 0.710 0.720 0.700 0.720 207,000 146,400 0.7072 0.323 0.319 0.323 0.314 0.323 460,926 0.3176 -1.37%
2020-02-04 0 0.730 0.720 0.730 0.700 0.740 295,000 211,510 0.7170 0.328 0.323 0.328 0.314 0.332 656,875 0.3220 1.39%
2020-02-03 0 0.720 0.700 0.720 0.690 0.730 321,000 226,900 0.7069 0.323 0.314 0.323 0.310 0.328 714,769 0.3174 -1.37%
2020-01-31 0 0.730 0.720 0.730 0.720 0.760 1,172,000 870,170 0.7425 0.328 0.323 0.328 0.323 0.341 2,609,687 0.3334 0.00%
2020-01-30 0 0.730 0.720 0.730 0.710 0.780 1,214,000 904,400 0.7450 0.328 0.323 0.328 0.319 0.350 2,703,208 0.3346 0.00%
2020-01-29 0 0.730 0.700 0.730 0.710 0.730 221,000 158,270 0.7162 0.328 0.314 0.328 0.319 0.328 492,100 0.3216 -1.35%
2020-01-24 0 0.740 0.720 0.740 - - 0 0 - 0.332 0.323 0.332 - - 0 - -1.33%
2020-01-23 0 0.750 0.720 0.750 0.710 0.720 163,000 116,770 0.7164 0.337 0.323 0.337 0.319 0.323 362,951 0.3217 0.00%
2020-01-22 0 0.750 0.720 0.750 0.720 0.750 107,000 77,130 0.7208 0.337 0.323 0.337 0.323 0.337 238,256 0.3237 0.00%
2020-01-21 0 0.750 0.720 0.750 0.740 0.750 21,000 15,550 0.7405 0.337 0.323 0.337 0.332 0.337 46,761 0.3325 -1.32%
2020-01-20 0 0.760 0.740 0.760 0.730 0.760 143,000 107,210 0.7497 0.341 0.332 0.341 0.328 0.341 318,417 0.3367 1.33%
2020-01-17 0 0.750 0.720 0.750 0.720 0.760 320,000 236,810 0.7400 0.337 0.323 0.337 0.323 0.341 712,543 0.3323 7.14%
2020-01-16 0 0.700 0.700 0.720 0.700 0.720 1,811,000 1,285,350 0.7097 0.314 0.314 0.323 0.314 0.323 4,032,545 0.3187 -4.11%
2020-01-15 0 0.730 0.710 0.730 0.720 0.740 1,504,000 1,084,480 0.7211 0.328 0.319 0.328 0.323 0.332 3,348,950 0.3238 0.00%
2020-01-14 0 0.730 0.720 0.740 0.720 0.740 387,000 282,490 0.7299 0.328 0.323 0.332 0.323 0.332 861,731 0.3278 0.00%
2020-01-13 0 0.730 0.700 0.730 0.720 0.750 212,000 155,390 0.7330 0.328 0.314 0.328 0.323 0.337 472,059 0.3292 -2.67%
2020-01-10 0 0.750 0.730 0.750 0.730 0.750 1,131,000 835,180 0.7384 0.337 0.328 0.337 0.328 0.337 2,518,392 0.3316 -2.60%
2020-01-09 0 0.770 0.730 0.770 0.730 0.770 1,370,000 1,021,270 0.7455 0.346 0.328 0.346 0.328 0.346 3,050,573 0.3348 -1.28%
2020-01-08 0 0.780 0.770 0.790 0.780 0.810 1,482,000 1,168,900 0.7887 0.350 0.346 0.355 0.350 0.364 3,299,963 0.3542 -4.88%
2020-01-07 0 0.820 0.860 0.870 0.810 0.830 197,000 161,830 0.8215 0.368 0.386 0.391 0.364 0.373 438,659 0.3689 -5.75%
2020-01-06 0 0.870 0.830 0.870 - - 0 0 - 0.391 0.373 0.391 - - 0 - 0.00%
2020-01-03 0 0.870 0.830 0.870 0.840 0.870 158,000 133,780 0.8467 0.391 0.373 0.391 0.377 0.391 351,818 0.3803 2.35%
2020-01-02 0 0.850 0.830 0.850 0.810 0.850 293,000 240,520 0.8209 0.382 0.373 0.382 0.364 0.382 652,422 0.3687 2.41%
2019-12-31 0 0.830 0.810 0.830 0.820 0.830 50,000 41,010 0.8202 0.373 0.364 0.373 0.368 0.373 111,335 0.3683 -1.19%
2019-12-30 0 0.840 0.830 0.840 0.830 0.840 43,000 35,880 0.8344 0.377 0.373 0.377 0.373 0.377 95,748 0.3747 0.00%
2019-12-27 0 0.840 0.830 0.840 0.820 0.830 215,000 178,400 0.8298 0.377 0.373 0.377 0.368 0.373 478,740 0.3726 0.00%
2019-12-24 0 0.840 0.800 0.840 - - 0 0 - 0.377 0.359 0.377 - - 0 - 0.00%
2019-12-23 0 0.840 0.810 0.840 0.810 0.840 46,000 37,390 0.8128 0.377 0.364 0.377 0.364 0.377 102,428 0.3650 0.00%
2019-12-20 0 0.840 0.810 0.840 0.810 0.810 13,000 10,560 0.8123 0.377 0.364 0.377 0.364 0.364 28,947 0.3648 3.70%
2019-12-19 0 0.810 0.810 0.840 0.810 0.810 3,000 2,430 0.8100 0.364 0.364 0.377 0.364 0.364 6,680 0.3638 -1.22%
2019-12-18 0 0.820 0.820 0.840 0.820 0.820 16,000 13,120 0.8200 0.368 0.368 0.377 0.368 0.368 35,627 0.3683 -2.38%
2019-12-17 0 0.840 0.820 0.840 0.800 0.840 34,000 27,970 0.8226 0.377 0.368 0.377 0.359 0.377 75,708 0.3694 2.44%
2019-12-16 0 0.820 0.810 0.830 0.810 0.820 12,000 9,740 0.8117 0.368 0.364 0.373 0.364 0.368 26,720 0.3645 0.00%
2019-12-13 0 0.820 0.800 0.820 0.830 0.830 3,000 2,490 0.8300 0.368 0.359 0.368 0.373 0.373 6,680 0.3727 -1.20%
2019-12-12 0 0.830 0.800 0.830 0.780 0.820 121,000 96,340 0.7962 0.373 0.359 0.373 0.350 0.368 269,430 0.3576 0.00%
2019-12-11 0 0.830 0.800 0.830 - - 1,000 830 0.8300 0.373 0.359 0.373 - - 2,227 0.3727 2.47%
2019-12-10 0 0.810 0.810 0.840 0.810 0.810 40,000 32,400 0.8100 0.364 0.364 0.377 0.364 0.364 89,068 0.3638 -2.41%
2019-12-09 0 0.830 0.810 0.840 0.810 0.830 51,000 41,330 0.8104 0.373 0.364 0.377 0.364 0.373 113,561 0.3639 -1.19%
2019-12-06 0 0.840 0.810 0.840 0.800 0.820 113,000 91,650 0.8111 0.377 0.364 0.377 0.359 0.368 251,617 0.3642 0.00%
2019-12-05 0 0.840 0.810 0.840 - - 0 0 - 0.377 0.364 0.377 - - 0 - 0.00%
2019-12-04 0 0.840 0.800 0.850 - - 0 0 - 0.377 0.359 0.382 - - 0 - 0.00%
2019-12-03 0 0.840 0.810 0.850 0.790 0.840 220,000 178,450 0.8111 0.377 0.364 0.382 0.355 0.377 489,873 0.3643 -1.18%
2019-12-02 0 0.850 0.820 0.850 - - 0 0 - 0.382 0.368 0.382 - - 0 - 0.00%
2019-11-29 0 0.850 0.810 0.850 0.810 0.820 26,000 21,270 0.8181 0.382 0.364 0.382 0.364 0.368 57,894 0.3674 2.41%
2019-11-28 0 0.830 0.830 0.850 0.820 0.830 56,000 46,380 0.8282 0.373 0.373 0.382 0.368 0.373 124,695 0.3719 -2.35%
2019-11-27 0 0.850 0.830 0.850 0.830 0.850 11,000 9,150 0.8318 0.382 0.373 0.382 0.373 0.382 24,494 0.3736 -2.30%
2019-11-26 0 0.870 0.830 0.870 - - 0 0 - 0.391 0.373 0.391 - - 0 - -1.14%
2019-11-25 0 0.880 0.820 0.880 0.830 0.880 64,000 53,270 0.8323 0.395 0.368 0.395 0.373 0.395 142,509 0.3738 3.53%
2019-11-22 0 0.850 0.820 0.870 0.820 0.850 2,000 1,670 0.8350 0.382 0.368 0.391 0.368 0.382 4,453 0.3750 0.00%
2019-11-21 0 0.850 0.820 0.850 - - 0 0 - 0.382 0.368 0.382 - - 0 - 0.00%
2019-11-20 0 0.850 0.820 0.910 0.830 0.850 55,000 46,730 0.8496 0.382 0.368 0.409 0.373 0.382 122,468 0.3816 1.19%
2019-11-19 0 0.840 0.820 0.850 - - 0 0 - 0.377 0.368 0.382 - - 0 - 0.00%
2019-11-18 0 0.840 0.810 0.840 - - 0 0 - 0.377 0.364 0.377 - - 0 - 0.00%
2019-11-15 0 0.840 0.820 0.840 - - 0 0 - 0.377 0.368 0.377 - - 0 - -1.18%
2019-11-14 0 0.850 0.840 0.850 0.820 0.820 4,000 3,310 0.8275 0.382 0.377 0.382 0.368 0.368 8,907 0.3716 0.00%
2019-11-13 0 0.850 0.820 0.850 0.800 0.850 259,000 211,450 0.8164 0.382 0.368 0.382 0.359 0.382 576,714 0.3666 0.00%
2019-11-12 0 0.850 0.830 0.880 0.830 0.860 72,000 61,780 0.8581 0.382 0.373 0.395 0.373 0.386 160,322 0.3853 0.00%
2019-11-11 0 0.850 0.820 0.850 0.820 0.850 128,000 106,410 0.8313 0.382 0.368 0.382 0.368 0.382 285,017 0.3733 -1.16%
2019-11-08 0 0.860 0.840 0.860 0.830 0.880 41,000 35,160 0.8576 0.386 0.377 0.386 0.373 0.395 91,295 0.3851 0.00%
2019-11-07 0 0.860 0.850 0.860 0.850 0.880 101,000 86,960 0.8610 0.386 0.382 0.386 0.382 0.395 224,896 0.3867 -2.27%
2019-11-06 0 0.880 0.830 0.880 0.840 0.880 61,000 51,730 0.8480 0.395 0.373 0.395 0.377 0.395 135,828 0.3808 3.53%
2019-11-05 0 0.850 0.820 0.850 0.810 0.860 759,000 627,570 0.8268 0.382 0.368 0.382 0.364 0.386 1,690,062 0.3713 0.00%
2019-11-04 0 0.850 0.840 0.880 0.840 0.880 89,000 75,680 0.8503 0.382 0.377 0.395 0.377 0.395 198,176 0.3819 0.00%
2019-11-01 0 0.850 0.840 0.860 0.850 0.850 160,000 136,000 0.8500 0.382 0.377 0.386 0.382 0.382 356,271 0.3817 0.00%
2019-10-31 0 0.850 0.830 0.850 - - 0 0 - 0.382 0.373 0.382 - - 0 - -1.16%
2019-10-30 0 0.860 0.830 0.870 0.840 0.860 21,000 17,680 0.8419 0.386 0.373 0.391 0.377 0.386 46,761 0.3781 0.00%
2019-10-29 0 0.860 0.840 0.870 0.830 0.860 185,000 158,980 0.8594 0.386 0.377 0.391 0.373 0.386 411,939 0.3859 1.18%
2019-10-28 0 0.850 0.830 0.860 0.830 0.850 70,000 59,070 0.8439 0.382 0.373 0.386 0.373 0.382 155,869 0.3790 0.00%
2019-10-25 0 0.850 0.840 0.850 0.830 0.850 25,000 20,770 0.8308 0.382 0.377 0.382 0.373 0.382 55,667 0.3731 0.00%
2019-10-24 0 0.850 0.830 0.850 - - 0 0 - 0.382 0.373 0.382 - - 0 - 0.00%
2019-10-23 0 0.850 0.830 0.850 0.830 0.850 53,000 44,510 0.8398 0.382 0.373 0.382 0.373 0.382 118,015 0.3772 0.00%
2019-10-22 0 0.850 0.830 0.850 0.830 0.850 100,000 83,020 0.8302 0.382 0.373 0.382 0.373 0.382 222,670 0.3728 0.00%
2019-10-21 0 0.850 0.830 0.850 0.830 0.860 107,000 88,890 0.8307 0.382 0.373 0.382 0.373 0.386 238,256 0.3731 0.00%
2019-10-18 0 0.850 0.830 0.850 0.840 0.850 58,000 48,730 0.8402 0.382 0.373 0.382 0.377 0.382 129,148 0.3773 2.41%
2019-10-17 0 0.830 0.830 0.860 0.830 0.830 1,000 830 0.8300 0.373 0.373 0.386 0.373 0.373 2,227 0.3727 -3.49%
2019-10-16 0 0.860 0.830 0.860 0.830 0.860 361,000 302,350 0.8375 0.386 0.373 0.386 0.373 0.386 803,837 0.3761 0.00%
2019-10-15 0 0.860 0.840 0.870 0.860 0.860 1,000 860 0.8600 0.386 0.377 0.391 0.386 0.386 2,227 0.3862 1.18%
2019-10-14 0 0.850 0.840 0.850 0.840 0.850 31,000 26,050 0.8403 0.382 0.377 0.382 0.377 0.382 69,028 0.3774 0.00%
2019-10-11 0 0.850 0.840 0.860 0.840 0.870 245,000 211,230 0.8622 0.382 0.377 0.386 0.377 0.391 545,540 0.3872 0.00%
2019-10-10 0 0.850 0.820 0.850 0.830 0.860 61,000 50,660 0.8305 0.382 0.368 0.382 0.373 0.386 135,828 0.3730 1.19%
2019-10-09 0 0.840 0.830 0.880 0.840 0.840 246,000 206,640 0.8400 0.377 0.373 0.395 0.377 0.377 547,767 0.3772 -2.33%
2019-10-08 0 0.860 0.840 0.860 0.830 0.860 119,000 100,890 0.8478 0.386 0.377 0.386 0.373 0.386 264,977 0.3808 1.18%
2019-10-04 0 0.850 0.810 0.850 0.810 0.850 179,000 147,850 0.8260 0.382 0.364 0.382 0.364 0.382 398,578 0.3709 0.00%
2019-10-03 0 0.850 0.830 0.850 0.820 0.850 5,000 4,150 0.8300 0.382 0.373 0.382 0.368 0.382 11,133 0.3727 0.00%
2019-10-02 0 0.850 0.830 0.850 0.830 0.860 107,000 90,480 0.8456 0.382 0.373 0.382 0.373 0.386 238,256 0.3798 1.19%
2019-09-30 0 0.840 0.820 0.850 0.820 0.850 142,000 119,220 0.8396 0.377 0.368 0.382 0.368 0.382 316,191 0.3771 -1.18%
2019-09-27 0 0.850 0.810 0.850 0.810 0.850 69,000 57,950 0.8399 0.382 0.364 0.382 0.364 0.382 153,642 0.3772 0.00%
2019-09-26 0 0.850 0.820 0.850 0.840 0.850 380,000 322,700 0.8492 0.382 0.368 0.382 0.377 0.382 846,144 0.3814 0.00%
2019-09-25 0 0.850 0.820 0.850 0.820 0.850 47,000 38,630 0.8219 0.382 0.368 0.382 0.368 0.382 104,655 0.3691 0.00%
2019-09-24 0 0.850 0.830 0.850 0.840 0.850 49,000 41,170 0.8402 0.382 0.373 0.382 0.377 0.382 109,108 0.3773 0.00%
2019-09-23 0 0.850 0.830 0.850 0.830 0.850 2,000 1,680 0.8400 0.382 0.373 0.382 0.373 0.382 4,453 0.3772 0.00%
2019-09-20 0 0.850 0.830 0.850 - - 0 0 - 0.382 0.373 0.382 - - 0 - 0.00%
2019-09-19 0 0.850 0.830 0.850 0.850 0.860 13,000 11,090 0.8531 0.382 0.373 0.382 0.382 0.386 28,947 0.3831 -1.16%
2019-09-18 0 0.860 0.830 0.860 - - 0 0 - 0.386 0.373 0.386 - - 0 - 0.00%
2019-09-17 0 0.860 0.830 0.860 0.830 0.870 89,000 74,410 0.8361 0.386 0.373 0.386 0.373 0.391 198,176 0.3755 0.00%
2019-09-16 0 0.860 0.830 0.860 0.840 0.860 157,000 133,460 0.8501 0.386 0.373 0.386 0.377 0.386 349,591 0.3818 0.00%
2019-09-13 0 0.860 0.860 0.870 0.820 0.870 335,000 284,190 0.8483 0.386 0.386 0.391 0.368 0.391 745,943 0.3810 0.00%
2019-09-12 0 0.860 0.840 0.860 0.850 0.860 85,000 72,360 0.8513 0.386 0.377 0.386 0.382 0.386 189,269 0.3823 0.00%
2019-09-11 0 0.860 0.860 0.880 0.840 0.870 75,000 63,850 0.8513 0.386 0.386 0.395 0.377 0.391 167,002 0.3823 -1.15%
2019-09-10 0 0.870 0.840 0.870 0.840 0.870 19,000 16,140 0.8495 0.391 0.377 0.391 0.377 0.391 42,307 0.3815 4.82%
2019-09-09 0 0.830 0.830 0.880 0.800 0.880 141,000 117,490 0.8333 0.373 0.373 0.395 0.359 0.395 313,964 0.3742 -1.19%
2019-09-06 0 0.840 0.830 0.850 0.840 0.850 109,000 92,350 0.8472 0.377 0.373 0.382 0.377 0.382 242,710 0.3805 0.00%
2019-09-05 0 0.840 0.870 0.880 0.750 0.860 297,000 244,010 0.8216 0.377 0.391 0.395 0.337 0.386 661,329 0.3690 0.00%
2019-09-04 0 0.840 0.840 0.900 0.900 0.900 1,000 900 0.9000 0.377 0.377 0.404 0.404 0.404 2,227 0.4042 0.00%
2019-09-03 0 0.840 0.840 0.850 0.840 0.840 63,000 52,920 0.8400 0.377 0.377 0.382 0.377 0.377 140,282 0.3772 -1.18%
2019-09-02 0 0.850 0.850 0.900 0.850 0.850 16,000 13,600 0.8500 0.382 0.382 0.404 0.382 0.382 35,627 0.3817 0.00%
2019-08-30 0 0.850 0.820 0.860 0.830 0.850 35,000 29,070 0.8306 0.382 0.368 0.386 0.373 0.382 77,934 0.3730 -1.16%
2019-08-29 0 0.860 0.840 0.860 0.820 0.860 22,000 18,290 0.8314 0.386 0.377 0.386 0.368 0.386 48,987 0.3734 0.00%
2019-08-28 0 0.860 0.850 0.880 0.840 0.860 381,000 322,640 0.8468 0.386 0.382 0.395 0.377 0.386 848,371 0.3803 -5.49%
2019-08-27 0 0.910 0.880 0.910 0.820 0.920 106,000 91,360 0.8619 0.409 0.395 0.409 0.368 0.413 236,030 0.3871 2.25%
2019-08-26 0 0.890 0.880 0.890 0.850 0.910 52,000 44,850 0.8625 0.400 0.395 0.400 0.382 0.409 115,788 0.3873 -2.20%
2019-08-23 0 0.910 0.870 0.910 0.860 0.920 15,000 13,110 0.8740 0.409 0.391 0.409 0.386 0.413 33,400 0.3925 -1.09%
2019-08-22 0 0.920 0.860 0.920 0.920 0.920 1,000 920 0.9200 0.413 0.386 0.413 0.413 0.413 2,227 0.4132 2.22%
2019-08-21 0 0.900 0.880 0.900 0.890 0.900 251,000 223,400 0.8900 0.404 0.395 0.404 0.400 0.404 558,901 0.3997 -1.10%
2019-08-20 0 0.910 0.870 0.920 0.900 0.910 81,000 74,040 0.9141 0.409 0.391 0.413 0.404 0.409 180,362 0.4105 -3.19%
2019-08-19 0 0.940 0.940 0.980 0.870 0.990 37,000 33,670 0.9100 0.422 0.422 0.440 0.391 0.445 82,388 0.4087 2.17%
2019-08-16 0 0.920 0.920 0.950 0.870 0.870 101,000 87,870 0.8700 0.413 0.413 0.427 0.391 0.391 224,896 0.3907 3.37%
2019-08-15 0 0.890 0.860 0.890 - - 0 0 - 0.400 0.386 0.400 - - 0 - -1.11%
2019-08-14 0 0.900 0.870 0.900 0.900 0.900 1,000 900 0.9000 0.404 0.391 0.404 0.404 0.404 2,227 0.4042 1.12%
2019-08-13 0 0.890 0.880 0.910 0.890 0.910 75,000 66,770 0.8903 0.400 0.395 0.409 0.400 0.409 167,002 0.3998 -2.20%
2019-08-12 0 0.910 0.910 0.970 0.850 0.910 39,000 34,700 0.8897 0.409 0.409 0.436 0.382 0.409 86,841 0.3996 0.00%
2019-08-09 0 0.910 0.890 0.910 - - 0 0 - 0.409 0.400 0.409 - - 0 - 0.00%
2019-08-08 0 0.910 0.880 0.910 - - 0 0 - 0.409 0.395 0.409 - - 0 - 0.00%
2019-08-07 0 0.910 0.880 0.910 0.880 0.910 60,000 52,830 0.8805 0.409 0.395 0.409 0.395 0.409 133,602 0.3954 -1.09%
2019-08-06 0 0.920 0.920 0.960 0.880 0.900 164,000 146,150 0.8912 0.413 0.413 0.431 0.395 0.404 365,178 0.4002 0.00%
2019-08-05 0 0.920 0.900 0.920 0.900 0.960 229,000 211,330 0.9228 0.413 0.404 0.413 0.404 0.431 509,913 0.4144 -2.13%
2019-08-02 0 0.940 0.940 0.960 0.930 0.940 23,000 21,610 0.9396 0.422 0.422 0.431 0.418 0.422 51,214 0.4220 -3.09%
2019-08-01 0 0.970 0.970 0.990 0.950 0.960 72,000 69,100 0.9597 0.436 0.436 0.445 0.427 0.431 160,322 0.4310 0.00%
2019-07-31 0 0.970 0.930 0.980 0.970 0.980 160,000 157,720 0.9858 0.436 0.418 0.440 0.436 0.440 356,271 0.4427 -4.90%
2019-07-30 0 1.020 0.960 1.020 0.960 1.020 137,000 132,900 0.9701 0.458 0.431 0.458 0.431 0.458 305,057 0.4357 5.15%
2019-07-29 0 0.970 0.960 0.980 0.970 0.970 60,000 58,200 0.9700 0.436 0.431 0.440 0.436 0.436 133,602 0.4356 -1.02%
2019-07-26 0 0.980 0.960 0.980 0.970 0.990 262,000 254,510 0.9714 0.440 0.431 0.440 0.436 0.445 583,394 0.4363 -2.00%
2019-07-25 0 1.000 0.990 1.050 1.000 1.000 48,000 48,000 1.0000 0.449 0.445 0.472 0.449 0.449 106,881 0.4491 1.01%
2019-07-24 0 0.990 0.990 1.040 0.980 0.990 31,000 30,590 0.9868 0.445 0.445 0.467 0.440 0.445 69,028 0.4432 0.00%
2019-07-23 0 0.990 0.990 1.050 0.980 1.000 147,000 146,110 0.9939 0.445 0.445 0.472 0.440 0.449 327,324 0.4464 -1.00%
2019-07-22 0 1.000 0.980 1.030 1.000 1.000 175,000 175,990 1.0057 0.449 0.440 0.463 0.449 0.449 389,672 0.4516 0.00%
2019-07-19 0 1.000 1.000 1.030 1.000 1.000 1,000 1,000 1.0000 0.449 0.449 0.463 0.449 0.449 2,227 0.4491 0.00%
2019-07-18 0 1.000 1.000 1.050 1.000 1.000 28,000 28,000 1.0000 0.449 0.449 0.472 0.449 0.449 62,347 0.4491 1.01%
2019-07-17 0 0.990 0.990 1.050 0.950 1.010 30,000 29,490 0.9830 0.445 0.445 0.472 0.427 0.454 66,801 0.4415 -3.88%
2019-07-16 0 1.030 1.000 1.030 - - 0 0 - 0.463 0.449 0.463 - - 0 - 0.00%
2019-07-15 0 1.030 0.990 1.040 - - 0 0 - 0.463 0.445 0.467 - - 0 - 0.00%
2019-07-12 0 1.030 1.000 1.040 1.000 1.040 181,000 182,320 1.0073 0.463 0.449 0.467 0.449 0.467 403,032 0.4524 0.00%
2019-07-11 0 1.030 1.020 1.040 1.030 1.030 70,000 72,100 1.0300 0.463 0.458 0.467 0.463 0.463 155,869 0.4626 -2.83%
2019-07-10 0 1.060 1.030 1.060 1.030 1.060 13,000 13,660 1.0508 0.476 0.463 0.476 0.463 0.476 28,947 0.4719 0.00%
2019-07-09 0 1.060 1.040 1.060 1.040 1.060 76,000 80,120 1.0542 0.476 0.467 0.476 0.467 0.476 169,229 0.4734 0.95%
2019-07-08 0 1.050 1.050 1.080 1.040 1.090 52,000 55,910 1.0752 0.472 0.472 0.485 0.467 0.490 115,788 0.4829 -4.55%
2019-07-05 0 1.100 1.030 1.090 1.020 1.100 747,000 792,400 1.0608 0.494 0.463 0.490 0.458 0.494 1,663,341 0.4764 4.76%
2019-07-04 0 1.050 1.040 1.050 - - 0 0 - 0.472 0.467 0.472 - - 0 - -0.94%
2019-07-03 0 1.060 1.020 1.050 1.020 1.060 277,000 285,900 1.0321 0.476 0.458 0.472 0.458 0.476 616,795 0.4635 -0.93%
2019-07-02 0 1.070 1.030 1.070 1.060 1.070 50,000 53,070 1.0614 0.481 0.463 0.481 0.476 0.481 111,335 0.4767 0.00%
2019-06-28 0 1.070 1.040 1.070 1.040 1.070 12,000 12,810 1.0675 0.481 0.467 0.481 0.467 0.481 26,720 0.4794 0.00%
2019-06-27 0 1.070 1.030 1.060 1.000 1.070 960,000 996,840 1.0384 0.481 0.463 0.476 0.449 0.481 2,137,628 0.4663 0.94%
2019-06-26 0 1.060 1.040 1.060 1.020 1.080 745,000 777,660 1.0438 0.476 0.467 0.476 0.458 0.485 1,658,888 0.4688 -1.85%
2019-06-25 0 1.080 1.060 1.090 1.070 1.090 897,000 968,320 1.0795 0.485 0.476 0.490 0.481 0.490 1,997,346 0.4848 -0.92%
2019-06-24 0 1.090 1.060 1.090 1.060 1.090 467,000 502,290 1.0756 0.490 0.476 0.490 0.476 0.490 1,039,867 0.4830 0.00%
2019-06-21 0 1.090 1.070 1.090 1.070 1.090 905,000 977,170 1.0797 0.490 0.481 0.490 0.481 0.490 2,015,159 0.4849 -0.91%
2019-06-20 0 1.100 1.070 1.100 1.070 1.100 1,632,000 1,766,540 1.0824 0.494 0.481 0.494 0.481 0.494 3,633,967 0.4861 0.00%
2019-06-19 0 1.100 1.070 1.100 1.060 1.100 1,284,000 1,387,760 1.0808 0.494 0.481 0.494 0.476 0.494 2,859,077 0.4854 0.92%
2019-06-18 0 1.090 1.060 1.090 1.060 1.100 1,950,000 2,092,440 1.0730 0.490 0.476 0.490 0.476 0.494 4,342,056 0.4819 0.93%
2019-06-17 0 1.080 1.060 1.080 1.030 1.080 1,186,100 1,263,481 1.0652 0.485 0.476 0.485 0.463 0.485 2,641,083 0.4784 0.93%
2019-06-14 0 1.070 1.020 1.070 0.990 1.070 1,841,000 1,921,370 1.0437 0.481 0.458 0.481 0.445 0.481 4,099,346 0.4687 5.50%
2019-06-13 0 1.050 1.020 1.050 1.000 1.050 1,546,000 1,561,970 1.0103 0.455 0.442 0.455 0.434 0.455 3,563,986 0.4383 1.94%
2019-06-12 0 1.030 0.990 1.030 0.990 1.030 820,000 819,890 0.9999 0.447 0.429 0.447 0.429 0.447 1,890,342 0.4337 0.98%
2019-06-11 0 1.020 0.980 1.020 0.980 1.020 469,000 465,780 0.9931 0.442 0.425 0.442 0.425 0.442 1,081,183 0.4308 0.99%
2019-06-10 0 1.010 0.970 1.010 0.970 1.010 241,000 237,390 0.9850 0.438 0.421 0.438 0.421 0.438 555,576 0.4273 2.02%
2019-06-06 0 0.990 0.960 0.990 0.970 0.990 44,000 43,130 0.9802 0.429 0.416 0.429 0.421 0.429 101,433 0.4252 3.13%
2019-06-05 0 0.960 0.950 0.980 0.940 0.960 20,000 19,090 0.9545 0.416 0.412 0.425 0.408 0.416 46,106 0.4140 1.05%
2019-06-04 0 0.950 0.950 0.960 0.910 0.960 81,000 76,430 0.9436 0.412 0.412 0.416 0.395 0.416 186,729 0.4093 -2.06%
2019-06-03 0 0.970 0.950 0.970 0.970 0.970 29,000 28,130 0.9700 0.421 0.412 0.421 0.421 0.421 66,854 0.4208 0.00%
2019-05-31 0 0.970 0.970 0.980 - - 0 0 - 0.421 0.421 0.425 - - 0 - 0.00%
2019-05-30 0 0.970 0.970 0.990 - - 0 0 - 0.421 0.421 0.429 - - 0 - 0.00%
2019-05-29 0 0.970 0.970 0.980 0.970 0.970 71,000 68,870 0.9700 0.421 0.421 0.425 0.421 0.421 163,676 0.4208 0.00%
2019-05-28 0 0.970 0.970 0.990 0.970 0.970 23,000 22,310 0.9700 0.421 0.421 0.429 0.421 0.421 53,022 0.4208 -2.02%
2019-05-27 0 0.990 0.970 0.990 - - 0 0 - 0.429 0.421 0.429 - - 0 - -1.00%
2019-05-24 0 1.000 0.980 1.000 0.980 1.000 181,000 179,140 0.9897 0.434 0.425 0.434 0.425 0.434 417,258 0.4293 0.00%
2019-05-23 0 1.000 0.960 1.000 0.980 1.000 425,000 418,580 0.9849 0.434 0.416 0.434 0.425 0.434 979,750 0.4272 0.00%
2019-05-22 0 1.000 0.970 1.000 0.970 1.000 216,000 212,930 0.9858 0.434 0.421 0.434 0.421 0.434 497,944 0.4276 0.00%
2019-05-21 0 1.000 0.970 1.000 0.970 1.000 239,000 236,090 0.9878 0.434 0.421 0.434 0.421 0.434 550,965 0.4285 0.00%
2019-05-20 0 1.000 0.970 1.000 0.950 1.000 550,000 531,530 0.9664 0.434 0.421 0.434 0.412 0.434 1,267,912 0.4192 0.00%
2019-05-17 0 1.000 0.970 1.000 0.970 1.000 138,000 136,340 0.9880 0.434 0.421 0.434 0.421 0.434 318,131 0.4286 0.00%
2019-05-16 0 1.000 0.970 0.990 0.960 1.000 709,000 688,410 0.9710 0.434 0.421 0.429 0.416 0.434 1,634,454 0.4212 0.00%
2019-05-15 0 1.000 0.990 1.000 0.980 1.000 76,000 75,440 0.9926 0.434 0.429 0.434 0.425 0.434 175,202 0.4306 2.04%
2019-05-14 0 0.980 0.980 0.990 0.980 0.990 101,000 99,480 0.9850 0.425 0.425 0.429 0.425 0.429 232,835 0.4273 -2.00%
2019-05-10 0 1.000 0.970 1.000 0.970 1.000 208,000 204,810 0.9847 0.434 0.421 0.434 0.421 0.434 479,501 0.4271 0.00%
2019-05-09 0 1.000 0.960 1.000 0.940 1.000 401,000 393,000 0.9800 0.434 0.416 0.434 0.408 0.434 924,423 0.4251 0.00%
2019-05-08 0 1.000 0.980 1.000 0.980 1.000 46,000 45,590 0.9911 0.434 0.425 0.434 0.425 0.434 106,044 0.4299 0.00%
2019-05-07 0 1.000 1.000 1.010 0.990 1.020 401,000 401,010 1.0000 0.434 0.434 0.438 0.429 0.442 924,423 0.4338 -1.96%
2019-05-06 0 1.020 0.990 1.020 0.980 1.030 753,000 753,200 1.0003 0.442 0.429 0.442 0.425 0.447 1,735,887 0.4339 -0.97%
2019-05-03 0 1.030 1.000 1.030 0.990 1.030 1,962,000 1,972,460 1.0053 0.447 0.434 0.447 0.429 0.447 4,522,989 0.4361 -1.90%
2019-05-02 0 1.050 1.030 1.050 - - 0 0 - 0.455 0.447 0.455 - - 0 - -0.94%
2019-04-30 0 1.060 1.040 1.060 1.030 1.060 171,000 178,430 1.0435 0.460 0.451 0.460 0.447 0.460 394,205 0.4526 -0.93%
2019-04-29 0 1.070 1.010 1.070 1.010 1.070 469,000 481,780 1.0272 0.464 0.438 0.464 0.438 0.464 1,081,183 0.4456 -0.93%
2019-04-26 0 1.080 1.030 1.080 1.030 1.080 114,000 117,620 1.0318 0.468 0.447 0.468 0.447 0.468 262,804 0.4476 3.85%
2019-04-25 0 1.040 1.040 1.060 1.040 1.040 33,000 34,320 1.0400 0.451 0.451 0.460 0.451 0.451 76,075 0.4511 -1.89%
2019-04-24 0 1.060 1.060 1.090 1.060 1.090 46,000 49,150 1.0685 0.460 0.460 0.473 0.460 0.473 106,044 0.4635 -3.64%
2019-04-23 0 1.100 1.080 1.100 1.080 1.100 82,000 90,060 1.0983 0.477 0.468 0.477 0.468 0.477 189,034 0.4764 -0.90%
2019-04-18 0 1.110 1.070 1.110 1.060 1.110 673,000 729,230 1.0836 0.482 0.464 0.482 0.460 0.482 1,551,463 0.4700 2.78%
2019-04-17 0 1.080 1.050 1.080 1.050 1.080 434,000 464,780 1.0709 0.468 0.455 0.468 0.455 0.468 1,000,498 0.4645 0.00%
2019-04-16 0 1.080 1.060 1.080 1.050 1.090 486,000 520,590 1.0712 0.468 0.460 0.468 0.455 0.473 1,120,373 0.4647 -0.92%
2019-04-15 0 1.090 1.050 1.090 1.050 1.090 462,000 492,600 1.0662 0.473 0.455 0.473 0.455 0.473 1,065,046 0.4625 2.83%
2019-04-12 0 1.060 1.040 1.060 1.040 1.070 299,000 315,520 1.0553 0.460 0.451 0.460 0.451 0.464 689,283 0.4578 0.00%
2019-04-11 0 1.060 1.030 1.060 1.040 1.070 570,000 599,900 1.0525 0.460 0.447 0.460 0.451 0.464 1,314,018 0.4565 0.95%
2019-04-10 0 1.050 1.030 1.050 1.020 1.060 649,000 673,360 1.0375 0.455 0.447 0.455 0.442 0.460 1,496,136 0.4501 0.00%
2019-04-09 0 1.050 1.030 1.050 1.020 1.050 222,000 230,670 1.0391 0.455 0.447 0.455 0.442 0.455 511,775 0.4507 0.00%
2019-04-08 0 1.050 1.030 1.050 1.020 1.050 577,000 596,160 1.0332 0.455 0.447 0.455 0.442 0.455 1,330,155 0.4482 0.96%
2019-04-04 0 1.040 0.990 1.040 0.980 1.040 594,000 599,950 1.0100 0.451 0.429 0.451 0.425 0.451 1,369,345 0.4381 1.96%
2019-04-03 0 1.020 0.990 1.020 1.000 1.040 69,000 69,960 1.0139 0.442 0.429 0.442 0.434 0.451 159,065 0.4398 0.00%
2019-04-02 0 1.020 1.020 1.030 0.980 1.030 407,000 410,160 1.0078 0.442 0.442 0.447 0.425 0.447 938,255 0.4372 2.00%
2019-04-01 0 1.000 0.970 1.020 0.980 1.030 564,000 565,510 1.0027 0.434 0.421 0.442 0.425 0.447 1,300,186 0.4349 3.09%
2019-03-29 0 0.970 0.960 0.970 0.960 1.010 220,000 214,440 0.9747 0.421 0.416 0.421 0.416 0.438 507,165 0.4228 0.00%
2019-03-28 0 0.970 0.950 0.970 0.950 1.060 1,034,000 1,014,320 0.9810 0.421 0.412 0.421 0.412 0.460 2,383,675 0.4255 -3.00%
2019-03-27 0 1.000 0.960 1.000 0.930 1.070 518,000 514,660 0.9936 0.434 0.416 0.434 0.403 0.464 1,194,143 0.4310 0.00%
2019-03-26 0 1.000 0.990 1.020 - - 0 0 - 0.434 0.429 0.442 - - 0 - 0.00%
2019-03-25 0 1.000 1.000 1.020 1.000 1.020 40,000 40,220 1.0055 0.434 0.434 0.442 0.434 0.442 92,212 0.4362 -1.96%
2019-03-22 0 1.020 1.020 1.060 1.010 1.050 433,000 444,900 1.0275 0.442 0.442 0.460 0.438 0.455 998,193 0.4457 -1.92%
2019-03-21 0 1.040 1.040 1.060 1.030 1.070 58,000 60,830 1.0488 0.451 0.451 0.460 0.447 0.464 133,707 0.4549 -2.80%
2019-03-20 0 1.070 1.040 1.070 1.070 1.070 5,000 5,350 1.0700 0.464 0.451 0.464 0.464 0.464 11,526 0.4641 2.88%
2019-03-19 0 1.040 1.040 1.060 1.040 1.060 109,000 113,410 1.0405 0.451 0.451 0.460 0.451 0.460 251,277 0.4513 -2.80%
2019-03-18 0 1.070 1.050 1.080 1.040 1.110 86,000 93,260 1.0844 0.464 0.455 0.468 0.451 0.482 198,255 0.4704 2.88%
2019-03-15 0 1.040 1.030 1.050 1.020 1.060 37,000 38,190 1.0322 0.451 0.447 0.455 0.442 0.460 85,296 0.4477 -0.95%
2019-03-14 0 1.050 1.040 1.050 1.020 1.050 223,000 233,850 1.0487 0.455 0.451 0.455 0.442 0.455 514,081 0.4549 -0.94%
2019-03-13 0 1.060 1.020 1.060 1.020 1.060 36,000 36,870 1.0242 0.460 0.442 0.460 0.442 0.460 82,991 0.4443 2.91%
2019-03-12 0 1.030 1.030 1.050 1.030 1.060 51,000 52,840 1.0361 0.447 0.447 0.455 0.447 0.460 117,570 0.4494 -0.96%
2019-03-11 0 1.040 1.020 1.040 1.040 1.040 29,000 30,160 1.0400 0.451 0.442 0.451 0.451 0.451 66,854 0.4511 -0.95%
2019-03-08 0 1.050 1.010 1.050 1.010 1.050 227,000 231,210 1.0185 0.455 0.438 0.455 0.438 0.455 523,302 0.4418 2.94%
2019-03-07 0 1.020 1.020 1.040 1.020 1.080 257,000 266,600 1.0374 0.442 0.442 0.451 0.442 0.468 592,461 0.4500 -3.77%
2019-03-06 0 1.060 1.060 1.080 1.060 1.090 607,000 651,800 1.0738 0.460 0.460 0.468 0.460 0.473 1,399,314 0.4658 -1.85%
2019-03-05 0 1.080 1.080 1.090 1.070 1.090 844,000 910,460 1.0787 0.468 0.468 0.473 0.464 0.473 1,945,669 0.4679 -0.92%
2019-03-04 0 1.090 1.060 1.100 1.040 1.100 421,000 450,710 1.0706 0.473 0.460 0.477 0.451 0.477 970,529 0.4644 2.83%
2019-03-01 0 1.060 1.040 1.060 1.060 1.060 24,000 25,440 1.0600 0.460 0.451 0.460 0.460 0.460 55,327 0.4598 0.00%
2019-02-28 0 1.060 1.080 1.090 1.060 1.100 103,000 110,340 1.0713 0.460 0.468 0.473 0.460 0.477 237,445 0.4647 -1.85%
2019-02-27 0 1.080 1.080 1.090 1.070 1.110 1,003,000 1,100,170 1.0969 0.468 0.468 0.473 0.464 0.482 2,312,211 0.4758 -0.92%
2019-02-26 0 1.090 1.070 1.090 1.060 1.090 515,000 551,930 1.0717 0.473 0.464 0.473 0.460 0.473 1,187,227 0.4649 3.81%
2019-02-25 0 1.050 1.040 1.060 1.040 1.060 320,000 334,620 1.0457 0.455 0.451 0.460 0.451 0.460 737,694 0.4536 0.96%
2019-02-22 0 1.040 1.030 1.040 1.020 1.050 219,000 226,680 1.0351 0.451 0.447 0.451 0.442 0.455 504,860 0.4490 0.00%
2019-02-21 0 1.040 1.040 1.050 1.020 1.060 1,121,000 1,167,580 1.0416 0.451 0.451 0.455 0.442 0.460 2,584,236 0.4518 5.05%
2019-02-20 0 0.990 0.970 1.000 0.950 1.000 917,000 892,720 0.9735 0.429 0.421 0.434 0.412 0.434 2,113,955 0.4223 4.21%
2019-02-19 0 0.950 0.940 0.960 0.930 0.960 681,000 641,330 0.9417 0.412 0.408 0.416 0.403 0.416 1,569,906 0.4085 -1.04%
2019-02-18 0 0.960 0.940 0.960 0.940 0.960 104,000 98,150 0.9438 0.416 0.408 0.416 0.408 0.416 239,751 0.4094 1.05%
2019-02-15 0 0.950 0.940 0.950 0.940 0.950 69,000 64,910 0.9407 0.412 0.408 0.412 0.408 0.412 159,065 0.4081 -2.06%
2019-02-14 0 0.970 0.950 0.970 0.950 0.970 141,000 136,360 0.9671 0.421 0.412 0.421 0.412 0.421 325,047 0.4195 1.04%
2019-02-13 0 0.960 0.950 0.960 0.950 0.970 465,000 445,030 0.9571 0.416 0.412 0.416 0.412 0.421 1,071,962 0.4152 0.00%
2019-02-12 0 0.960 0.940 0.960 0.940 0.960 141,000 133,540 0.9471 0.416 0.408 0.416 0.408 0.416 325,047 0.4108 2.13%
2019-02-11 0 0.940 0.920 0.940 - - 0 0 - 0.408 0.399 0.408 - - 0 - 0.00%
2019-02-08 0 0.940 0.930 0.950 - - 0 0 - 0.408 0.403 0.412 - - 0 - 0.00%
2019-02-04 0 0.940 0.920 0.950 0.930 0.940 13,000 12,120 0.9323 0.408 0.399 0.412 0.403 0.408 29,969 0.4044 0.00%
2019-02-01 0 0.940 0.930 0.960 0.920 0.950 155,000 145,700 0.9400 0.408 0.403 0.416 0.399 0.412 357,321 0.4078 -1.05%
2019-01-31 0 0.950 0.930 0.950 - - 0 0 - 0.412 0.403 0.412 - - 0 - 0.00%
2019-01-30 0 0.950 0.920 0.950 - - 0 0 - 0.412 0.399 0.412 - - 0 - 0.00%
2019-01-29 0 0.950 0.930 0.950 0.920 0.950 289,000 267,890 0.9270 0.412 0.403 0.412 0.399 0.412 666,230 0.4021 1.06%
2019-01-28 0 0.940 0.930 0.950 0.930 0.950 352,000 329,590 0.9363 0.408 0.403 0.412 0.403 0.412 811,464 0.4062 1.08%
2019-01-25 0 0.930 0.930 0.950 0.930 0.960 155,000 145,240 0.9370 0.403 0.403 0.412 0.403 0.416 357,321 0.4065 -3.12%
2019-01-24 0 0.960 0.950 0.960 0.950 0.960 6,000 5,730 0.9550 0.416 0.412 0.416 0.412 0.416 13,832 0.4143 2.13%
2019-01-23 0 0.940 0.930 0.940 0.940 0.940 3,000 2,820 0.9400 0.408 0.403 0.408 0.408 0.408 6,916 0.4078 -2.08%
2019-01-22 0 0.960 0.930 0.960 0.930 0.970 106,000 100,980 0.9526 0.416 0.403 0.416 0.403 0.421 244,361 0.4132 2.13%
2019-01-21 0 0.940 0.930 0.950 0.940 0.960 408,000 386,130 0.9464 0.408 0.403 0.412 0.408 0.416 940,560 0.4105 -1.05%
2019-01-18 0 0.950 0.920 0.950 0.920 0.950 233,000 214,480 0.9205 0.412 0.399 0.412 0.399 0.412 537,134 0.3993 3.26%
2019-01-17 0 0.920 0.920 0.950 0.920 0.950 86,000 80,620 0.9374 0.399 0.399 0.412 0.399 0.412 198,255 0.4066 -2.13%
2019-01-16 0 0.940 0.920 0.950 0.920 0.940 61,000 56,360 0.9239 0.408 0.399 0.412 0.399 0.408 140,623 0.4008 0.00%
2019-01-15 0 0.940 0.930 0.940 0.920 0.950 22,000 20,270 0.9214 0.408 0.403 0.408 0.399 0.412 50,716 0.3997 1.08%
2019-01-14 0 0.930 0.910 0.930 - - 0 0 - 0.403 0.395 0.403 - - 0 - -2.11%
2019-01-11 0 0.950 0.910 0.950 0.940 0.950 101,000 95,810 0.9486 0.412 0.395 0.412 0.408 0.412 232,835 0.4115 1.06%
2019-01-10 0 0.940 0.910 0.940 0.910 0.950 202,000 186,880 0.9251 0.408 0.395 0.408 0.395 0.412 465,670 0.4013 3.30%
2019-01-09 0 0.910 0.910 0.930 0.900 0.930 94,000 86,280 0.9179 0.395 0.395 0.403 0.390 0.403 216,698 0.3982 -3.19%
2019-01-08 0 0.940 0.910 0.940 0.920 0.950 201,000 189,480 0.9427 0.408 0.395 0.408 0.399 0.412 463,364 0.4089 0.00%
2019-01-07 0 0.940 0.900 0.940 0.900 0.940 515,000 476,440 0.9251 0.408 0.390 0.408 0.390 0.408 1,187,227 0.4013 4.44%
2019-01-04 0 0.900 0.900 0.920 0.900 0.920 364,000 328,000 0.9011 0.390 0.390 0.399 0.390 0.399 839,127 0.3909 -2.17%
2019-01-03 0 0.920 0.900 0.920 0.920 0.920 78,000 71,760 0.9200 0.399 0.390 0.399 0.399 0.399 179,813 0.3991 0.00%
2019-01-02 0 0.920 0.910 0.920 0.910 0.920 61,000 56,020 0.9184 0.399 0.395 0.399 0.395 0.399 140,623 0.3984 0.00%
2018-12-31 0 0.920 0.920 0.950 0.850 0.910 5,000 4,310 0.8620 0.399 0.399 0.412 0.369 0.395 11,526 0.3739 1.10%
2018-12-28 0 0.910 0.910 0.930 0.910 0.930 72,000 66,780 0.9275 0.395 0.395 0.403 0.395 0.403 165,981 0.4023 0.00%
2018-12-27 0 0.910 0.910 0.920 0.910 0.910 36,000 32,760 0.9100 0.395 0.395 0.399 0.395 0.395 82,991 0.3947 -1.09%
2018-12-24 0 0.920 0.920 0.940 0.830 0.920 214,000 190,960 0.8923 0.399 0.399 0.408 0.360 0.399 493,333 0.3871 0.00%
2018-12-21 0 0.920 0.920 0.940 0.920 0.920 30,000 27,600 0.9200 0.399 0.399 0.408 0.399 0.399 69,159 0.3991 -3.16%
2018-12-20 0 0.950 0.930 0.950 0.930 0.950 56,000 52,400 0.9357 0.412 0.403 0.412 0.403 0.412 129,097 0.4059 2.15%
2018-12-19 0 0.930 0.930 0.950 0.930 0.930 8,000 7,440 0.9300 0.403 0.403 0.412 0.403 0.403 18,442 0.4034 0.00%
2018-12-18 0 0.930 0.910 0.950 0.900 0.930 27,000 24,470 0.9063 0.403 0.395 0.412 0.390 0.403 62,243 0.3931 0.00%
2018-12-17 0 0.930 0.910 0.950 - - 0 0 - 0.403 0.395 0.412 - - 0 - 0.00%
2018-12-14 0 0.930 0.930 0.960 0.930 0.930 44,000 40,520 0.9209 0.403 0.403 0.416 0.403 0.403 101,433 0.3995 0.00%
2018-12-13 0 0.930 0.920 0.960 0.930 0.930 1,000 930 0.9300 0.403 0.399 0.416 0.403 0.403 2,305 0.4034 0.00%
2018-12-12 0 0.930 0.930 0.960 0.930 0.930 20,000 18,600 0.9300 0.403 0.403 0.416 0.403 0.403 46,106 0.4034 2.20%
2018-12-11 0 0.910 0.910 0.960 0.910 0.950 103,000 94,970 0.9220 0.395 0.395 0.416 0.395 0.412 237,445 0.4000 -1.09%
2018-12-10 0 0.920 0.910 0.930 0.900 0.950 113,000 102,140 0.9039 0.399 0.395 0.403 0.390 0.412 260,498 0.3921 -4.17%
2018-12-07 0 0.960 0.930 0.960 - - 0 0 - 0.416 0.403 0.416 - - 0 - 0.00%
2018-12-06 0 0.960 0.930 0.960 0.930 0.970 126,000 119,260 0.9465 0.416 0.403 0.416 0.403 0.421 290,467 0.4106 0.00%
2018-12-05 0 0.960 0.940 0.960 0.950 0.960 181,000 172,560 0.9534 0.416 0.408 0.416 0.412 0.416 417,258 0.4136 -1.03%
2018-12-04 0 0.970 0.950 0.970 0.950 0.970 175,000 167,590 0.9577 0.421 0.412 0.421 0.412 0.421 403,427 0.4154 3.19%
2018-12-03 0 0.940 0.940 0.960 0.930 0.960 318,000 299,580 0.9421 0.408 0.408 0.416 0.403 0.416 733,084 0.4087 1.08%
2018-11-30 0 0.930 0.930 0.940 0.920 0.940 210,000 194,900 0.9281 0.403 0.403 0.408 0.399 0.408 484,112 0.4026 0.00%
2018-11-29 0 0.930 0.920 0.950 - - 0 0 - 0.403 0.399 0.412 - - 0 - 0.00%
2018-11-28 0 0.930 0.920 0.940 - - 0 0 - 0.403 0.399 0.408 - - 0 - 0.00%
2018-11-27 0 0.930 0.920 0.940 0.920 0.940 154,000 143,030 0.9288 0.403 0.399 0.408 0.399 0.408 355,015 0.4029 0.00%
2018-11-26 0 0.930 0.920 0.940 0.900 0.930 177,000 162,440 0.9177 0.403 0.399 0.408 0.390 0.403 408,037 0.3981 -1.06%
2018-11-23 0 0.940 0.920 0.950 0.920 0.940 18,000 16,600 0.9222 0.408 0.399 0.412 0.399 0.408 41,495 0.4000 -1.05%
2018-11-22 0 0.950 0.920 0.950 0.950 0.950 58,000 55,100 0.9500 0.412 0.399 0.412 0.412 0.412 133,707 0.4121 0.00%
2018-11-21 0 0.950 0.920 0.950 0.920 0.950 22,000 20,300 0.9227 0.412 0.399 0.412 0.399 0.412 50,716 0.4003 0.00%
2018-11-20 0 0.950 0.920 0.950 0.910 0.950 42,000 39,260 0.9348 0.412 0.399 0.412 0.395 0.412 96,822 0.4055 1.06%
2018-11-19 0 0.940 0.920 0.940 0.890 0.940 110,000 101,940 0.9267 0.408 0.399 0.408 0.386 0.408 253,582 0.4020 0.00%
2018-11-16 0 0.940 0.920 0.940 0.940 0.940 10,000 9,400 0.9400 0.408 0.399 0.408 0.408 0.408 23,053 0.4078 2.17%
2018-11-15 0 0.920 0.920 0.960 0.920 0.930 82,000 75,940 0.9261 0.399 0.399 0.416 0.399 0.403 189,034 0.4017 -1.08%
2018-11-14 0 0.930 0.920 0.960 - - 0 0 - 0.403 0.399 0.416 - - 0 - 0.00%
2018-11-13 0 0.930 0.910 0.930 - - 0 0 - 0.403 0.395 0.403 - - 0 - 0.00%
2018-11-12 0 0.930 0.920 0.960 0.930 0.960 137,000 132,360 0.9661 0.403 0.399 0.416 0.403 0.416 315,825 0.4191 1.09%
2018-11-09 0 0.920 0.920 0.960 0.920 0.930 109,000 100,410 0.9212 0.399 0.399 0.416 0.399 0.403 251,277 0.3996 -1.08%
2018-11-08 0 0.930 0.930 0.970 0.930 0.950 23,000 21,590 0.9387 0.403 0.403 0.421 0.403 0.412 53,022 0.4072 -3.12%
2018-11-07 0 0.960 0.940 0.960 0.940 0.980 276,000 268,410 0.9725 0.416 0.408 0.416 0.408 0.425 636,261 0.4219 2.13%
2018-11-06 0 0.940 0.920 0.960 0.930 0.940 142,000 132,560 0.9335 0.408 0.399 0.416 0.403 0.408 327,352 0.4049 0.00%
2018-11-05 0 0.940 0.920 0.950 0.940 0.950 104,000 97,770 0.9401 0.408 0.399 0.412 0.408 0.412 239,751 0.4078 -2.08%
2018-11-02 0 0.960 0.960 0.970 0.930 0.970 1,229,000 1,177,350 0.9580 0.416 0.416 0.421 0.403 0.421 2,833,207 0.4156 2.13%
2018-11-01 0 0.940 0.930 0.940 0.910 0.950 72,000 67,300 0.9347 0.408 0.403 0.408 0.395 0.412 165,981 0.4055 1.08%
2018-10-31 0 0.930 0.920 0.930 0.910 0.930 52,000 48,300 0.9288 0.403 0.399 0.403 0.395 0.403 119,875 0.4029 0.00%
2018-10-30 0 0.930 0.930 0.950 0.930 0.930 20,000 18,600 0.9300 0.403 0.403 0.412 0.403 0.403 46,106 0.4034 -3.12%
2018-10-29 0 0.960 0.930 0.960 - - 0 0 - 0.416 0.403 0.416 - - 0 - 0.00%
2018-10-26 0 0.960 0.920 0.960 0.920 0.960 17,000 15,780 0.9282 0.416 0.399 0.416 0.399 0.416 39,190 0.4027 2.13%
2018-10-25 0 0.940 0.940 0.970 0.920 0.920 3,000 2,860 0.9533 0.408 0.408 0.421 0.399 0.399 6,916 0.4135 2.17%
2018-10-24 0 0.920 0.920 0.950 0.920 0.950 12,000 11,130 0.9275 0.399 0.399 0.412 0.399 0.412 27,664 0.4023 -3.16%
2018-10-23 0 0.950 0.920 0.950 0.950 0.950 10,000 9,500 0.9500 0.412 0.399 0.412 0.412 0.412 23,053 0.4121 -1.04%
2018-10-22 0 0.960 0.920 0.970 0.920 0.990 435,000 411,910 0.9469 0.416 0.399 0.421 0.399 0.429 1,002,803 0.4108 5.49%
2018-10-19 0 0.910 0.900 0.920 0.890 0.910 389,000 352,430 0.9060 0.395 0.390 0.399 0.386 0.395 896,760 0.3930 -1.09%
2018-10-18 0 0.920 0.920 0.960 0.910 0.930 120,000 110,970 0.9248 0.399 0.399 0.416 0.395 0.403 276,635 0.4011 0.00%
2018-10-16 0 0.920 0.920 0.940 0.920 0.930 160,000 148,000 0.9250 0.399 0.399 0.408 0.399 0.403 368,847 0.4013 -1.08%
2018-10-15 0 0.930 0.920 0.940 0.930 0.930 48,000 44,640 0.9300 0.403 0.399 0.408 0.403 0.403 110,654 0.4034 -4.12%
2018-10-12 0 0.970 0.970 0.990 0.940 0.940 45,000 42,300 0.9400 0.421 0.421 0.429 0.408 0.408 103,738 0.4078 3.19%
2018-10-11 0 0.940 0.940 0.960 0.940 0.970 348,000 332,030 0.9541 0.408 0.408 0.416 0.408 0.421 802,243 0.4139 -3.09%
2018-10-10 0 0.970 0.970 0.990 0.970 0.990 45,000 44,100 0.9800 0.421 0.421 0.429 0.421 0.429 103,738 0.4251 0.00%
2018-10-09 0 0.970 0.970 0.990 0.970 0.990 358,000 352,550 0.9848 0.421 0.421 0.429 0.421 0.429 825,296 0.4272 -3.00%
2018-10-08 0 1.000 0.990 1.010 0.990 1.020 445,000 445,930 1.0021 0.434 0.429 0.438 0.429 0.442 1,025,856 0.4347 -2.91%
2018-10-05 0 1.030 1.010 1.030 1.010 1.030 149,000 151,130 1.0143 0.447 0.438 0.447 0.438 0.447 343,489 0.4400 1.98%
2018-10-04 0 1.010 1.010 1.060 1.010 1.020 92,000 93,020 1.0111 0.438 0.438 0.460 0.438 0.442 212,087 0.4386 -1.94%
2018-10-03 0 1.030 1.030 1.060 1.010 1.030 62,000 63,460 1.0235 0.447 0.447 0.460 0.438 0.447 142,928 0.4440 0.00%
2018-10-02 0 1.030 1.020 1.030 1.020 1.040 132,000 136,270 1.0323 0.447 0.442 0.447 0.442 0.451 304,299 0.4478 0.00%
2018-09-28 0 1.030 1.030 1.050 1.030 1.040 267,000 275,650 1.0324 0.447 0.447 0.455 0.447 0.451 615,514 0.4478 -1.90%
2018-09-27 0 1.050 1.040 1.070 1.040 1.060 84,000 88,480 1.0533 0.455 0.451 0.464 0.451 0.460 193,645 0.4569 -0.10%
2018-09-26 0 1.080 1.070 1.080 1.060 1.090 24,000 25,740 1.0725 0.456 0.452 0.456 0.447 0.460 56,854 0.4527 1.89%
2018-09-24 0 1.060 1.060 1.070 1.040 1.060 370,000 389,280 1.0521 0.447 0.447 0.452 0.439 0.447 876,495 0.4441 -1.85%
2018-09-21 0 1.080 1.080 1.100 1.080 1.080 63,000 68,040 1.0800 0.456 0.456 0.464 0.456 0.456 149,241 0.4559 0.93%
2018-09-20 0 1.070 1.070 1.100 1.070 1.120 156,000 170,840 1.0951 0.452 0.452 0.464 0.452 0.473 369,549 0.4623 -2.73%
2018-09-19 0 1.100 1.090 1.100 1.060 1.120 212,000 230,200 1.0858 0.464 0.460 0.464 0.447 0.473 502,208 0.4584 2.80%
2018-09-18 0 1.070 1.070 1.100 1.060 1.070 130,000 137,900 1.0608 0.452 0.452 0.464 0.447 0.452 307,958 0.4478 0.00%
2018-09-17 0 1.070 1.070 1.100 1.030 1.080 193,000 206,130 1.0680 0.452 0.452 0.464 0.435 0.456 457,199 0.4509 -3.60%
2018-09-14 0 1.110 1.100 1.140 1.070 1.140 87,000 94,900 1.0908 0.469 0.464 0.481 0.452 0.481 206,095 0.4605 3.74%
2018-09-13 0 1.070 1.070 1.090 1.060 1.080 448,000 479,460 1.0702 0.452 0.452 0.460 0.447 0.456 1,061,269 0.4518 -1.83%
2018-09-12 0 1.090 1.090 1.100 1.090 1.110 407,000 445,830 1.0954 0.460 0.460 0.464 0.460 0.469 964,144 0.4624 -0.91%
2018-09-11 0 1.100 1.100 1.120 1.090 1.120 235,000 259,640 1.1049 0.464 0.464 0.473 0.460 0.473 556,693 0.4664 -1.79%
2018-09-10 0 1.120 1.120 1.140 1.110 1.110 40,000 44,400 1.1100 0.473 0.473 0.481 0.469 0.469 94,756 0.4686 -2.61%
2018-09-07 0 1.150 1.130 1.150 1.140 1.150 15,000 17,150 1.1433 0.485 0.477 0.485 0.481 0.485 35,534 0.4826 0.00%
2018-09-06 0 1.150 1.150 1.160 1.100 1.150 26,000 29,140 1.1208 0.485 0.485 0.490 0.464 0.485 61,592 0.4731 0.00%
2018-09-05 0 1.150 1.110 1.160 - - 0 0 - 0.485 0.469 0.490 - - 0 - 0.00%
2018-09-04 0 1.150 1.140 1.180 1.140 1.150 54,000 61,780 1.1441 0.485 0.481 0.498 0.481 0.485 127,921 0.4830 0.88%
2018-09-03 0 1.140 1.140 1.160 1.120 1.140 26,000 29,600 1.1385 0.481 0.481 0.490 0.473 0.481 61,592 0.4806 -1.72%
2018-08-31 0 1.160 1.160 1.180 1.120 1.140 46,000 51,880 1.1278 0.490 0.490 0.498 0.473 0.481 108,970 0.4761 2.65%
2018-08-30 0 1.130 1.130 1.140 1.090 1.160 205,000 230,520 1.1245 0.477 0.477 0.481 0.460 0.490 485,625 0.4747 -0.88%
2018-08-29 0 1.140 1.140 1.160 1.120 1.140 28,000 31,760 1.1343 0.481 0.481 0.490 0.473 0.481 66,329 0.4788 -0.87%
2018-08-28 0 1.150 1.150 1.160 1.140 1.150 156,000 178,820 1.1463 0.485 0.485 0.490 0.481 0.485 369,549 0.4839 0.88%
2018-08-27 0 1.140 1.140 1.150 1.130 1.150 74,000 84,900 1.1473 0.481 0.481 0.485 0.477 0.485 175,299 0.4843 0.88%
2018-08-24 0 1.130 1.130 1.160 1.090 1.140 205,000 226,510 1.1049 0.477 0.477 0.490 0.460 0.481 485,625 0.4664 -3.42%
2018-08-23 0 1.170 1.140 1.170 - - 0 0 - 0.494 0.481 0.494 - - 0 - 0.00%
2018-08-22 0 1.170 1.170 1.180 1.160 1.180 43,000 50,320 1.1702 0.494 0.494 0.498 0.490 0.498 101,863 0.4940 -0.85%
2018-08-21 0 1.180 1.160 1.180 1.160 1.180 110,000 128,380 1.1671 0.498 0.490 0.498 0.490 0.498 260,579 0.4927 2.61%
2018-08-20 0 1.150 1.150 1.160 1.140 1.160 266,000 306,590 1.1526 0.485 0.485 0.490 0.481 0.490 630,129 0.4866 -0.86%
2018-08-17 0 1.160 1.130 1.160 1.130 1.160 80,000 91,000 1.1375 0.490 0.477 0.490 0.477 0.490 189,512 0.4802 1.75%
2018-08-16 0 1.140 1.130 1.150 1.120 1.140 28,000 31,820 1.1364 0.481 0.477 0.485 0.473 0.481 66,329 0.4797 -0.87%
2018-08-15 0 1.150 1.130 1.170 1.100 1.180 484,000 547,520 1.1312 0.485 0.477 0.494 0.464 0.498 1,146,550 0.4775 0.88%
2018-08-14 0 1.140 1.140 1.160 1.130 1.150 63,000 72,150 1.1452 0.481 0.481 0.490 0.477 0.485 149,241 0.4834 0.00%
2018-08-13 0 1.140 1.130 1.140 1.090 1.150 1,239,000 1,391,120 1.1228 0.481 0.477 0.481 0.460 0.485 2,935,073 0.4740 -1.72%
2018-08-10 0 1.160 1.150 1.180 1.130 1.160 494,000 567,370 1.1485 0.490 0.485 0.498 0.477 0.490 1,170,239 0.4848 0.00%
2018-08-09 0 1.160 1.160 1.180 1.160 1.180 156,000 182,080 1.1672 0.490 0.490 0.498 0.490 0.498 369,549 0.4927 1.75%
2018-08-08 0 1.140 1.140 1.160 1.130 1.150 410,000 469,500 1.1451 0.481 0.481 0.490 0.477 0.485 971,251 0.4834 -1.72%
2018-08-07 0 1.160 1.160 1.170 1.150 1.160 43,000 49,500 1.1512 0.490 0.490 0.494 0.485 0.490 101,863 0.4859 0.00%
2018-08-06 0 1.160 1.160 1.180 1.150 1.170 568,000 657,040 1.1568 0.490 0.490 0.498 0.485 0.494 1,345,538 0.4883 0.87%
2018-08-03 0 1.150 1.150 1.160 1.130 1.150 278,000 316,940 1.1401 0.485 0.485 0.490 0.477 0.485 658,555 0.4813 0.00%
2018-08-02 0 1.150 1.150 1.160 1.130 1.150 336,000 385,810 1.1482 0.485 0.485 0.490 0.477 0.485 795,952 0.4847 0.88%
2018-08-01 0 1.140 1.140 1.160 1.140 1.180 418,000 482,450 1.1542 0.481 0.481 0.490 0.481 0.498 990,202 0.4872 -0.87%
2018-07-31 0 1.150 1.150 1.160 1.140 1.160 391,000 449,690 1.1501 0.485 0.485 0.490 0.481 0.490 926,242 0.4855 -0.86%
2018-07-30 0 1.160 1.140 1.160 1.130 1.180 103,000 119,720 1.1623 0.490 0.481 0.490 0.477 0.498 243,997 0.4907 1.75%
2018-07-27 0 1.140 1.140 1.150 1.140 1.160 203,000 233,280 1.1492 0.481 0.481 0.485 0.481 0.490 480,888 0.4851 -0.87%
2018-07-26 0 1.150 1.140 1.160 1.150 1.160 130,000 149,800 1.1523 0.485 0.481 0.490 0.485 0.490 307,958 0.4864 0.00%
2018-07-25 0 1.150 1.150 1.160 1.130 1.160 815,000 938,070 1.1510 0.485 0.485 0.490 0.477 0.490 1,930,657 0.4859 1.77%
2018-07-24 0 1.130 1.130 1.150 1.120 1.150 137,000 154,920 1.1308 0.477 0.477 0.485 0.473 0.485 324,540 0.4774 -0.88%
2018-07-23 0 1.140 1.140 1.150 1.140 1.140 73,000 83,220 1.1400 0.481 0.481 0.485 0.481 0.481 172,930 0.4812 -0.87%
2018-07-20 0 1.150 1.130 1.150 1.100 1.150 425,000 473,800 1.1148 0.485 0.477 0.485 0.464 0.485 1,006,784 0.4706 1.77%
2018-07-19 0 1.130 1.130 1.160 1.130 1.160 152,000 173,920 1.1442 0.477 0.477 0.490 0.477 0.490 360,073 0.4830 -2.59%
2018-07-18 0 1.160 1.140 1.160 1.140 1.160 83,000 95,150 1.1464 0.490 0.481 0.490 0.481 0.490 196,619 0.4839 1.75%
2018-07-17 0 1.140 1.140 1.150 1.140 1.160 232,000 264,800 1.1414 0.481 0.481 0.485 0.481 0.490 549,586 0.4818 -1.72%
2018-07-16 0 1.160 1.150 1.160 1.130 1.170 1,020,000 1,169,840 1.1469 0.490 0.485 0.490 0.477 0.494 2,416,283 0.4841 -1.69%
2018-07-13 0 1.180 1.180 1.200 1.170 1.200 330,000 388,960 1.1787 0.498 0.498 0.507 0.494 0.507 781,738 0.4976 -2.48%
2018-07-12 0 1.210 1.180 1.220 1.180 1.220 283,000 338,110 1.1947 0.511 0.498 0.515 0.498 0.515 670,400 0.5043 2.54%
2018-07-11 0 1.180 1.180 1.200 1.170 1.200 393,000 463,770 1.1801 0.498 0.498 0.507 0.494 0.507 930,979 0.4982 -1.67%
2018-07-10 0 1.200 1.200 1.210 1.200 1.210 122,000 146,750 1.2029 0.507 0.507 0.511 0.507 0.511 289,006 0.5078 0.00%
2018-07-09 0 1.200 1.200 1.210 1.160 1.210 528,000 623,170 1.1802 0.507 0.507 0.511 0.490 0.511 1,250,782 0.4982 0.84%
2018-07-06 0 1.190 1.180 1.190 1.170 1.190 171,000 202,250 1.1827 0.502 0.498 0.502 0.494 0.502 405,083 0.4993 0.85%
2018-07-05 0 1.180 1.180 1.190 1.170 1.210 560,000 660,770 1.1799 0.498 0.498 0.502 0.494 0.511 1,326,586 0.4981 -2.48%
2018-07-04 0 1.210 1.210 1.220 1.200 1.210 90,000 108,200 1.2022 0.511 0.511 0.515 0.507 0.511 213,201 0.5075 0.83%
2018-07-03 0 1.200 1.200 1.210 1.180 1.200 401,000 477,750 1.1914 0.507 0.507 0.511 0.498 0.507 949,931 0.5029 -2.44%
2018-06-29 0 1.230 1.220 1.230 1.200 1.230 224,000 272,150 1.2150 0.519 0.515 0.519 0.507 0.519 530,635 0.5129 2.50%
2018-06-28 0 1.200 1.190 1.200 1.190 1.200 620,000 743,730 1.1996 0.507 0.502 0.507 0.502 0.507 1,468,721 0.5064 -1.64%
2018-06-27 0 1.220 1.220 1.230 1.210 1.250 641,000 783,630 1.2225 0.515 0.515 0.519 0.511 0.528 1,518,468 0.5161 -4.69%
2018-06-26 0 1.280 1.240 1.280 1.230 1.280 733,000 912,060 1.2443 0.540 0.523 0.540 0.519 0.540 1,736,407 0.5253 1.59%
2018-06-25 0 1.260 1.260 1.280 1.250 1.270 271,000 340,340 1.2559 0.532 0.532 0.540 0.528 0.536 641,973 0.5301 0.00%
2018-06-22 0 1.260 1.250 1.260 1.240 1.280 282,000 355,330 1.2600 0.532 0.528 0.532 0.523 0.540 668,031 0.5319 0.80%
2018-06-21 0 1.250 1.250 1.260 1.250 1.270 298,000 376,140 1.2622 0.528 0.528 0.532 0.528 0.536 705,934 0.5328 -1.57%
2018-06-20 0 1.270 1.270 1.280 1.250 1.280 108,000 136,900 1.2676 0.536 0.536 0.540 0.528 0.540 255,842 0.5351 -0.78%
2018-06-19 0 1.280 1.260 1.290 1.260 1.320 712,000 912,970 1.2823 0.540 0.532 0.545 0.532 0.557 1,686,660 0.5413 -4.78%
2018-06-15 0 1.380 1.370 1.380 1.370 1.380 908,000 1,246,210 1.3725 0.567 0.563 0.567 0.563 0.567 2,208,252 0.5643 2.22%
2018-06-14 0 1.350 1.350 1.360 1.340 1.380 433,000 585,630 1.3525 0.555 0.555 0.559 0.551 0.567 1,053,054 0.5561 -1.46%
2018-06-13 0 1.370 1.360 1.380 1.350 1.370 84,000 114,650 1.3649 0.563 0.559 0.567 0.555 0.563 204,288 0.5612 -0.72%
2018-06-12 0 1.380 1.370 1.390 1.350 1.380 232,000 316,240 1.3631 0.567 0.563 0.572 0.555 0.567 564,223 0.5605 1.47%
2018-06-11 0 1.360 1.360 1.370 1.360 1.390 571,000 779,780 1.3656 0.559 0.559 0.563 0.559 0.572 1,388,669 0.5615 -0.73%
2018-06-08 0 1.370 1.370 1.380 1.370 1.400 303,000 416,950 1.3761 0.563 0.563 0.567 0.563 0.576 736,895 0.5658 -2.14%
2018-06-07 0 1.400 1.390 1.400 1.390 1.410 1,048,000 1,469,310 1.4020 0.576 0.572 0.576 0.572 0.580 2,548,731 0.5765 0.72%
2018-06-06 0 1.390 1.370 1.390 1.360 1.390 372,000 511,130 1.3740 0.572 0.563 0.572 0.559 0.572 904,702 0.5650 0.72%
2018-06-05 0 1.380 1.380 1.390 1.380 1.400 396,000 550,240 1.3895 0.567 0.567 0.572 0.567 0.576 963,070 0.5713 -0.72%
2018-06-04 0 1.390 1.380 1.390 1.380 1.400 832,000 1,156,290 1.3898 0.572 0.567 0.572 0.567 0.576 2,023,420 0.5715 0.72%
2018-06-01 0 1.380 1.360 1.380 1.350 1.380 66,000 90,380 1.3694 0.567 0.559 0.567 0.555 0.567 160,512 0.5631 1.47%
2018-05-31 0 1.360 1.360 1.380 1.360 1.380 226,000 309,150 1.3679 0.559 0.559 0.567 0.559 0.567 549,631 0.5625 0.74%
2018-05-30 0 1.350 1.350 1.370 1.350 1.380 1,516,000 2,058,940 1.3581 0.555 0.555 0.563 0.555 0.567 3,686,905 0.5584 -2.88%
2018-05-29 0 1.390 1.380 1.390 1.380 1.410 202,000 281,680 1.3945 0.572 0.567 0.572 0.567 0.580 491,263 0.5734 -1.42%
2018-05-28 0 1.410 1.400 1.420 1.360 1.440 1,606,000 2,253,790 1.4034 0.580 0.576 0.584 0.559 0.592 3,905,784 0.5770 2.92%
2018-05-25 0 1.370 1.360 1.380 1.360 1.380 109,000 149,680 1.3732 0.563 0.559 0.567 0.559 0.567 265,087 0.5646 -1.44%
2018-05-24 0 1.390 1.370 1.390 1.370 1.400 647,000 894,690 1.3828 0.572 0.563 0.572 0.563 0.576 1,573,501 0.5686 -0.71%
2018-05-23 0 1.400 1.380 1.400 1.360 1.400 400,000 557,870 1.3947 0.576 0.567 0.576 0.559 0.576 972,798 0.5735 1.45%
2018-05-21 0 1.380 1.370 1.390 1.370 1.420 2,436,000 3,380,770 1.3878 0.567 0.563 0.572 0.563 0.584 5,924,341 0.5707 -2.82%
2018-05-18 0 1.420 1.410 1.420 1.400 1.430 964,000 1,363,090 1.4140 0.584 0.580 0.584 0.576 0.588 2,344,443 0.5814 -0.70%
2018-05-17 0 1.430 1.420 1.430 1.410 1.460 5,846,000 8,374,060 1.4324 0.588 0.584 0.588 0.580 0.600 14,217,445 0.5890 4.38%
2018-05-16 0 1.370 1.360 1.370 1.310 1.400 2,429,000 3,313,220 1.3640 0.563 0.559 0.563 0.539 0.576 5,907,317 0.5609 4.58%
2018-05-15 0 1.310 1.300 1.310 1.290 1.310 1,347,000 1,751,560 1.3003 0.539 0.535 0.539 0.530 0.539 3,275,898 0.5347 0.00%
2018-05-14 0 1.310 1.310 1.320 1.290 1.320 407,000 530,550 1.3036 0.539 0.539 0.543 0.530 0.543 989,822 0.5360 0.77%
2018-05-11 0 1.300 1.300 1.310 1.300 1.320 495,000 644,670 1.3024 0.535 0.535 0.539 0.535 0.543 1,203,838 0.5355 -0.76%
2018-05-10 0 1.310 1.300 1.310 1.310 1.330 268,000 352,250 1.3144 0.539 0.535 0.539 0.539 0.547 651,775 0.5404 -0.76%
2018-05-09 0 1.320 1.310 1.320 1.300 1.320 942,000 1,229,790 1.3055 0.543 0.539 0.543 0.535 0.543 2,290,940 0.5368 2.33%
2018-05-08 0 1.290 1.290 1.300 1.290 1.330 585,000 761,980 1.3025 0.530 0.530 0.535 0.530 0.547 1,422,717 0.5356 -1.53%
2018-05-07 0 1.310 1.290 1.310 1.290 1.310 122,000 157,960 1.2948 0.539 0.530 0.539 0.530 0.539 296,703 0.5324 1.55%
2018-05-04 0 1.290 1.290 1.310 1.290 1.310 1,433,000 1,864,570 1.3012 0.530 0.530 0.539 0.530 0.539 3,485,049 0.5350 -0.77%
2018-05-03 0 1.300 1.290 1.300 1.280 1.300 361,000 464,610 1.2870 0.535 0.530 0.535 0.526 0.535 877,950 0.5292 0.78%
2018-05-02 0 1.290 1.290 1.310 1.280 1.310 231,000 298,780 1.2934 0.530 0.530 0.539 0.526 0.539 561,791 0.5318 -1.53%
2018-04-30 0 1.310 1.300 1.310 1.280 1.310 579,000 748,620 1.2930 0.539 0.535 0.539 0.526 0.539 1,408,125 0.5316 2.34%
2018-04-27 0 1.280 1.280 1.290 1.260 1.290 291,000 370,750 1.2741 0.526 0.526 0.530 0.518 0.530 707,711 0.5239 1.59%
2018-04-26 0 1.260 1.260 1.270 1.250 1.270 428,000 539,810 1.2612 0.518 0.518 0.522 0.514 0.522 1,040,894 0.5186 0.00%
2018-04-25 0 1.260 1.260 1.270 1.250 1.270 970,000 1,223,400 1.2612 0.518 0.518 0.522 0.514 0.522 2,359,035 0.5186 -1.56%
2018-04-24 0 1.280 1.270 1.280 1.260 1.290 418,000 532,050 1.2728 0.526 0.522 0.526 0.518 0.530 1,016,574 0.5234 1.59%
2018-04-23 0 1.260 1.260 1.290 1.260 1.270 50,000 63,100 1.2620 0.518 0.518 0.530 0.518 0.522 121,600 0.5189 -2.33%
2018-04-20 0 1.290 1.290 1.300 1.290 1.300 87,000 112,430 1.2923 0.530 0.530 0.535 0.530 0.535 211,584 0.5314 -0.77%
2018-04-19 0 1.300 1.280 1.300 1.270 1.300 581,000 749,190 1.2895 0.535 0.526 0.535 0.522 0.535 1,412,989 0.5302 1.56%
2018-04-18 0 1.280 1.280 1.290 1.270 1.280 343,000 438,540 1.2785 0.526 0.526 0.530 0.522 0.526 834,174 0.5257 -0.78%
2018-04-17 0 1.290 1.280 1.290 1.280 1.310 282,000 365,060 1.2945 0.530 0.526 0.530 0.526 0.539 685,823 0.5323 0.00%
2018-04-16 0 1.290 1.290 1.300 1.270 1.310 659,000 843,890 1.2806 0.530 0.530 0.535 0.522 0.539 1,602,685 0.5265 0.00%
2018-04-13 0 1.290 1.290 1.310 1.280 1.310 350,000 451,770 1.2908 0.530 0.530 0.539 0.526 0.539 851,198 0.5307 0.00%
2018-04-12 0 1.290 1.290 1.300 1.290 1.300 329,000 425,210 1.2924 0.530 0.530 0.535 0.530 0.535 800,126 0.5314 -1.53%
2018-04-11 0 1.310 1.300 1.310 1.290 1.330 445,000 579,900 1.3031 0.539 0.535 0.539 0.530 0.547 1,082,238 0.5358 0.00%
2018-04-10 0 1.310 1.300 1.310 1.290 1.330 1,003,000 1,321,520 1.3176 0.539 0.535 0.539 0.530 0.547 2,439,291 0.5418 0.77%
2018-04-09 0 1.300 1.290 1.300 1.260 1.310 611,000 782,100 1.2800 0.535 0.530 0.535 0.518 0.539 1,485,949 0.5263 0.00%
2018-04-06 0 1.300 1.300 1.310 1.290 1.380 2,526,000 3,334,570 1.3201 0.535 0.535 0.539 0.530 0.567 6,143,220 0.5428 -2.99%
2018-04-04 0 1.340 1.330 1.340 1.270 1.400 7,463,000 10,093,080 1.3524 0.551 0.547 0.551 0.522 0.576 18,149,981 0.5561 7.20%
2018-04-03 0 1.250 1.250 1.270 1.240 1.270 1,035,000 1,299,450 1.2555 0.514 0.514 0.522 0.510 0.522 2,517,115 0.5162 -2.34%
2018-03-29 0 1.280 1.270 1.280 1.270 1.320 1,754,000 2,260,020 1.2885 0.526 0.522 0.526 0.522 0.543 4,265,720 0.5298 -2.29%
2018-03-28 0 1.310 1.310 1.330 1.300 1.400 4,946,000 6,598,040 1.3340 0.539 0.539 0.547 0.535 0.576 12,028,649 0.5485 -8.39%
2018-03-27 0 1.430 1.430 1.440 1.430 1.450 60,000 86,130 1.4355 0.588 0.588 0.592 0.588 0.596 145,920 0.5903 0.00%
2018-03-26 0 1.430 1.430 1.450 1.410 1.440 461,000 656,280 1.4236 0.588 0.588 0.596 0.580 0.592 1,121,150 0.5854 0.00%
2018-03-23 0 1.430 1.400 1.450 1.400 1.450 1,042,000 1,480,090 1.4204 0.588 0.576 0.596 0.576 0.596 2,534,139 0.5841 -4.03%
2018-03-22 0 1.490 1.460 1.490 1.460 1.510 1,164,000 1,709,060 1.4683 0.613 0.600 0.613 0.600 0.621 2,830,843 0.6037 -2.61%
2018-03-21 0 1.530 1.530 1.540 1.520 1.560 546,000 836,950 1.5329 0.629 0.629 0.633 0.625 0.641 1,327,869 0.6303 -1.29%
2018-03-20 0 1.550 1.540 1.550 1.530 1.560 374,000 574,840 1.5370 0.637 0.633 0.637 0.629 0.641 909,566 0.6320 0.65%
2018-03-19 0 1.540 1.530 1.550 1.520 1.580 478,000 735,810 1.5394 0.633 0.629 0.637 0.625 0.650 1,162,494 0.6330 -3.14%
2018-03-16 0 1.590 1.590 1.600 1.470 1.590 3,350,000 5,223,120 1.5591 0.654 0.654 0.658 0.604 0.654 8,147,184 0.6411 6.00%
2018-03-15 0 1.500 1.490 1.500 1.480 1.510 838,000 1,256,640 1.4996 0.617 0.613 0.617 0.609 0.621 2,038,012 0.6166 0.67%
2018-03-14 0 1.490 1.480 1.490 1.450 1.500 1,252,000 1,849,530 1.4773 0.613 0.609 0.613 0.596 0.617 3,044,858 0.6074 1.36%
2018-03-13 0 1.470 1.440 1.480 1.360 1.500 4,254,000 6,169,960 1.4504 0.604 0.592 0.609 0.559 0.617 10,345,708 0.5964 8.09%
2018-03-12 0 1.360 1.360 1.370 1.330 1.370 676,000 912,620 1.3500 0.559 0.559 0.563 0.547 0.563 1,644,029 0.5551 2.26%
2018-03-09 0 1.330 1.330 1.340 1.320 1.340 379,000 502,830 1.3267 0.547 0.547 0.551 0.543 0.551 921,726 0.5455 0.76%
2018-03-08 0 1.320 1.310 1.330 1.320 1.340 201,000 266,940 1.3281 0.543 0.539 0.547 0.543 0.551 488,831 0.5461 -0.75%
2018-03-07 0 1.330 1.310 1.330 1.320 1.330 112,000 148,640 1.3271 0.547 0.539 0.547 0.543 0.547 272,383 0.5457 0.00%
2018-03-06 0 1.330 1.310 1.330 1.330 1.330 182,000 242,060 1.3300 0.547 0.539 0.547 0.547 0.547 442,623 0.5469 1.53%
2018-03-05 0 1.310 1.310 1.330 1.300 1.320 17,000 22,350 1.3147 0.539 0.539 0.547 0.535 0.543 41,344 0.5406 0.77%
2018-03-02 0 1.300 1.280 1.320 1.280 1.300 224,000 291,030 1.2992 0.535 0.526 0.543 0.526 0.535 544,767 0.5342 0.00%
2018-03-01 0 1.300 1.300 1.340 1.300 1.340 244,000 326,720 1.3390 0.535 0.535 0.551 0.535 0.551 593,407 0.5506 -2.26%
2018-02-28 0 1.330 1.330 1.340 1.310 1.330 136,000 180,480 1.3271 0.547 0.547 0.551 0.539 0.547 330,751 0.5457 -0.75%
2018-02-27 0 1.340 1.330 1.340 1.330 1.350 653,000 874,020 1.3385 0.551 0.547 0.551 0.547 0.555 1,588,093 0.5504 0.00%
2018-02-26 0 1.340 1.320 1.340 1.320 1.350 301,000 400,180 1.3295 0.551 0.543 0.551 0.543 0.555 732,031 0.5467 0.00%
2018-02-23 0 1.340 1.330 1.350 1.310 1.340 189,000 248,680 1.3158 0.551 0.547 0.555 0.539 0.551 459,647 0.5410 1.52%
2018-02-22 0 1.320 1.310 1.320 1.270 1.320 153,000 198,920 1.3001 0.543 0.539 0.543 0.522 0.543 372,095 0.5346 0.00%
2018-02-21 0 1.320 1.320 1.340 1.320 1.330 145,000 192,380 1.3268 0.543 0.543 0.551 0.543 0.547 352,639 0.5455 -0.75%
2018-02-20 0 1.330 1.310 1.340 1.310 1.330 239,000 316,740 1.3253 0.547 0.539 0.551 0.539 0.547 581,247 0.5449 1.53%
2018-02-15 0 1.310 1.310 1.320 1.300 1.320 243,000 317,040 1.3047 0.539 0.539 0.543 0.535 0.543 590,975 0.5365 1.55%
2018-02-14 0 1.290 1.290 1.320 1.280 1.310 148,000 191,470 1.2937 0.530 0.530 0.543 0.526 0.539 359,935 0.5320 0.00%
2018-02-13 0 1.290 1.290 1.300 1.280 1.340 505,000 654,770 1.2966 0.530 0.530 0.535 0.526 0.551 1,228,158 0.5331 -1.53%
2018-02-12 0 1.310 1.280 1.310 1.230 1.310 463,000 583,350 1.2599 0.539 0.526 0.539 0.506 0.539 1,126,014 0.5181 2.34%
2018-02-09 0 1.280 1.270 1.280 1.240 1.290 1,832,000 2,305,400 1.2584 0.526 0.522 0.526 0.510 0.530 4,455,415 0.5174 -3.76%
2018-02-08 0 1.330 1.320 1.330 1.270 1.340 831,000 1,083,340 1.3037 0.547 0.543 0.547 0.522 0.551 2,020,988 0.5360 0.76%
2018-02-07 0 1.320 1.320 1.330 1.300 1.370 890,000 1,175,580 1.3209 0.543 0.543 0.547 0.535 0.563 2,164,476 0.5431 0.76%
2018-02-06 0 1.310 1.310 1.330 1.290 1.350 2,050,000 2,718,060 1.3259 0.539 0.539 0.547 0.530 0.555 4,985,590 0.5452 -5.07%
2018-02-05 0 1.380 1.380 1.410 1.350 1.410 1,301,000 1,794,790 1.3795 0.567 0.567 0.580 0.555 0.580 3,164,026 0.5672 -2.82%
2018-02-02 0 1.420 1.410 1.420 1.380 1.430 523,000 736,960 1.4091 0.584 0.580 0.584 0.567 0.588 1,271,934 0.5794 0.00%
2018-02-01 0 1.420 1.420 1.430 1.410 1.440 474,000 672,380 1.4185 0.584 0.584 0.588 0.580 0.592 1,152,766 0.5833 0.00%
2018-01-31 0 1.420 1.420 1.430 1.410 1.440 712,000 1,009,090 1.4173 0.584 0.584 0.588 0.580 0.592 1,731,581 0.5828 0.00%
2018-01-30 0 1.420 1.420 1.430 1.420 1.450 1,196,000 1,714,420 1.4335 0.584 0.584 0.588 0.584 0.596 2,908,666 0.5894 -1.39%
2018-01-29 0 1.440 1.440 1.450 1.440 1.560 4,358,000 6,460,420 1.4824 0.592 0.592 0.596 0.592 0.641 10,598,636 0.6096 -5.88%
2018-01-26 0 1.530 1.500 1.530 1.470 1.560 2,088,000 3,132,090 1.5000 0.629 0.617 0.629 0.604 0.641 5,078,006 0.6168 4.08%
2018-01-25 0 1.470 1.470 1.490 1.460 1.490 405,000 597,600 1.4756 0.604 0.604 0.613 0.600 0.613 984,958 0.6067 -0.68%
2018-01-24 0 1.480 1.460 1.480 1.460 1.480 880,000 1,295,280 1.4719 0.609 0.600 0.609 0.600 0.609 2,140,156 0.6052 0.00%
2018-01-23 0 1.480 1.480 1.490 1.460 1.490 391,000 578,710 1.4801 0.609 0.609 0.613 0.600 0.613 950,910 0.6086 -0.67%
2018-01-22 0 1.490 1.480 1.490 1.470 1.490 689,000 1,022,230 1.4836 0.613 0.609 0.613 0.604 0.613 1,675,645 0.6101 1.36%
2018-01-19 0 1.470 1.470 1.490 1.470 1.510 651,000 971,190 1.4918 0.604 0.604 0.613 0.604 0.621 1,583,229 0.6134 -1.34%
2018-01-18 0 1.490 1.490 1.500 1.460 1.500 521,000 769,690 1.4773 0.613 0.613 0.617 0.600 0.617 1,267,070 0.6075 2.05%
2018-01-17 0 1.460 1.460 1.470 1.440 1.470 820,000 1,188,740 1.4497 0.600 0.600 0.604 0.592 0.604 1,994,236 0.5961 -0.68%
2018-01-16 0 1.470 1.470 1.490 1.450 1.480 1,048,000 1,526,860 1.4569 0.604 0.604 0.613 0.596 0.609 2,548,731 0.5991 0.68%
2018-01-15 0 1.460 1.460 1.470 1.450 1.510 596,000 876,230 1.4702 0.600 0.600 0.604 0.596 0.621 1,449,469 0.6045 -0.68%
2018-01-12 0 1.470 1.460 1.470 1.430 1.480 602,000 881,920 1.4650 0.604 0.600 0.604 0.588 0.609 1,464,061 0.6024 2.80%
2018-01-11 0 1.430 1.430 1.440 1.430 1.470 684,000 979,990 1.4327 0.588 0.588 0.592 0.588 0.604 1,663,485 0.5891 -2.72%
2018-01-10 0 1.470 1.450 1.470 1.470 1.470 152,000 223,440 1.4700 0.604 0.596 0.604 0.604 0.604 369,663 0.6044 0.00%
2018-01-09 0 1.470 1.470 1.480 1.450 1.470 658,000 955,060 1.4515 0.604 0.604 0.609 0.596 0.604 1,600,253 0.5968 0.68%
2018-01-08 0 1.460 1.460 1.480 1.460 1.480 262,000 385,190 1.4702 0.600 0.600 0.609 0.600 0.609 637,183 0.6045 -0.68%
2018-01-05 0 1.470 1.450 1.480 1.450 1.490 485,000 710,700 1.4654 0.604 0.596 0.609 0.596 0.613 1,179,518 0.6025 1.38%
2018-01-04 0 1.450 1.440 1.450 1.430 1.490 444,000 644,870 1.4524 0.596 0.592 0.596 0.588 0.613 1,079,806 0.5972 0.00%
2018-01-03 0 1.450 1.450 1.460 1.430 1.470 339,000 491,920 1.4511 0.596 0.596 0.600 0.588 0.604 824,446 0.5967 1.40%
2018-01-02 0 1.430 1.420 1.440 1.420 1.440 498,000 711,430 1.4286 0.588 0.584 0.592 0.584 0.592 1,211,134 0.5874 0.00%
2017-12-29 0 1.430 1.410 1.440 1.400 1.430 219,000 310,240 1.4166 0.588 0.580 0.592 0.576 0.588 532,607 0.5825 1.42%
2017-12-28 0 1.410 1.410 1.440 1.410 1.430 255,000 362,460 1.4214 0.580 0.580 0.592 0.580 0.588 620,159 0.5845 0.00%
2017-12-27 0 1.410 1.410 1.440 1.400 1.450 137,000 195,600 1.4277 0.580 0.580 0.592 0.576 0.596 333,183 0.5871 -0.70%
2017-12-22 0 1.420 1.410 1.440 1.410 1.420 102,000 144,270 1.4144 0.584 0.580 0.592 0.580 0.584 248,064 0.5816 0.00%
2017-12-21 0 1.420 1.390 1.420 1.380 1.420 85,000 119,290 1.4034 0.584 0.572 0.584 0.567 0.584 206,720 0.5771 0.71%
2017-12-20 0 1.410 1.380 1.410 1.380 1.410 57,000 79,160 1.3888 0.580 0.567 0.580 0.567 0.580 138,624 0.5710 0.71%
2017-12-19 0 1.400 1.390 1.400 1.390 1.410 49,000 68,650 1.4010 0.576 0.572 0.576 0.572 0.580 119,168 0.5761 0.72%
2017-12-18 0 1.390 1.390 1.410 1.390 1.420 63,000 87,960 1.3962 0.572 0.572 0.580 0.572 0.584 153,216 0.5741 0.72%
2017-12-15 0 1.380 1.380 1.400 1.370 1.410 317,000 437,270 1.3794 0.567 0.567 0.576 0.563 0.580 770,943 0.5672 -2.13%
2017-12-14 0 1.410 1.390 1.410 1.370 1.410 160,000 221,480 1.3843 0.580 0.572 0.580 0.563 0.580 389,119 0.5692 2.92%
2017-12-13 0 1.370 1.370 1.420 1.370 1.390 73,000 100,470 1.3763 0.563 0.563 0.584 0.563 0.572 177,536 0.5659 -0.72%
2017-12-12 0 1.380 1.370 1.420 1.370 1.400 71,000 98,420 1.3862 0.567 0.563 0.584 0.563 0.576 172,672 0.5700 -0.72%
2017-12-11 0 1.390 1.380 1.390 1.390 1.390 172,000 239,080 1.3900 0.572 0.567 0.572 0.572 0.572 418,303 0.5715 0.00%
2017-12-08 0 1.390 1.380 1.390 1.370 1.400 117,000 163,290 1.3956 0.572 0.567 0.572 0.563 0.576 284,543 0.5739 1.46%
2017-12-07 0 1.370 1.360 1.390 1.340 1.380 380,000 518,600 1.3647 0.563 0.559 0.572 0.551 0.567 924,158 0.5612 -0.72%
2017-12-06 0 1.380 1.370 1.380 1.370 1.390 490,000 676,330 1.3803 0.567 0.563 0.567 0.563 0.572 1,191,678 0.5675 -1.43%
2017-12-05 0 1.400 1.400 1.410 1.390 1.420 160,000 225,350 1.4084 0.576 0.576 0.580 0.572 0.584 389,119 0.5791 0.00%
2017-12-04 0 1.400 1.400 1.430 1.400 1.400 1,000 1,400 1.4000 0.576 0.576 0.588 0.576 0.576 2,432 0.5757 -2.10%
2017-12-01 0 1.430 1.430 1.440 1.410 1.440 271,000 386,420 1.4259 0.588 0.588 0.592 0.580 0.592 659,071 0.5863 1.42%
2017-11-30 0 1.410 1.410 1.420 1.410 1.430 115,000 162,510 1.4131 0.580 0.580 0.584 0.580 0.588 279,679 0.5811 -0.70%
2017-11-29 0 1.420 1.410 1.430 1.410 1.420 165,000 233,860 1.4173 0.584 0.580 0.588 0.580 0.584 401,279 0.5828 0.00%
2017-11-28 0 1.420 1.400 1.420 1.400 1.430 256,000 362,130 1.4146 0.584 0.576 0.584 0.576 0.588 622,591 0.5817 -0.70%
2017-11-27 0 1.430 1.420 1.430 1.370 1.430 717,000 1,004,440 1.4009 0.588 0.584 0.588 0.563 0.588 1,743,741 0.5760 2.88%
2017-11-24 0 1.390 1.380 1.390 1.390 1.390 393,000 546,270 1.3900 0.572 0.567 0.572 0.572 0.572 955,774 0.5715 0.00%
2017-11-23 0 1.390 1.380 1.390 1.390 1.440 512,000 726,750 1.4194 0.572 0.567 0.572 0.572 0.592 1,245,182 0.5836 0.72%
2017-11-22 0 1.380 1.380 1.390 1.360 1.390 942,000 1,290,990 1.3705 0.567 0.567 0.572 0.559 0.572 2,290,940 0.5635 1.47%
2017-11-21 0 1.360 1.360 1.380 1.360 1.380 709,000 968,740 1.3663 0.559 0.559 0.567 0.559 0.567 1,724,285 0.5618 -1.45%
2017-11-20 0 1.380 1.380 1.390 1.380 1.400 598,000 832,000 1.3913 0.567 0.567 0.572 0.567 0.576 1,454,333 0.5721 -0.72%
2017-11-17 0 1.390 1.390 1.400 1.390 1.420 381,000 535,210 1.4048 0.572 0.572 0.576 0.572 0.584 926,590 0.5776 -0.71%
2017-11-16 0 1.400 1.400 1.410 1.390 1.420 205,000 287,320 1.4016 0.576 0.576 0.580 0.572 0.584 498,559 0.5763 -1.41%
2017-11-15 0 1.420 1.400 1.420 1.400 1.420 321,000 453,660 1.4133 0.584 0.576 0.584 0.576 0.584 780,670 0.5811 1.43%
2017-11-14 0 1.400 1.400 1.420 1.390 1.420 641,000 901,230 1.4060 0.576 0.576 0.584 0.572 0.584 1,558,909 0.5781 -0.71%
2017-11-13 0 1.410 1.410 1.420 1.380 1.450 1,563,000 2,195,060 1.4044 0.580 0.580 0.584 0.567 0.596 3,801,209 0.5775 -2.76%
2017-11-10 0 1.450 1.430 1.460 1.420 1.460 835,000 1,195,630 1.4319 0.596 0.588 0.600 0.584 0.600 2,030,716 0.5888 1.40%
2017-11-09 0 1.430 1.430 1.440 1.430 1.470 510,000 738,020 1.4471 0.588 0.588 0.592 0.588 0.604 1,240,318 0.5950 -1.38%
2017-11-08 0 1.450 1.450 1.460 1.450 1.470 171,000 249,340 1.4581 0.596 0.596 0.600 0.596 0.604 415,871 0.5996 -0.68%
2017-11-07 0 1.460 1.460 1.480 1.450 1.470 292,000 425,350 1.4567 0.600 0.600 0.609 0.596 0.604 710,143 0.5990 -0.68%
2017-11-06 0 1.470 1.450 1.470 1.440 1.470 399,000 579,910 1.4534 0.604 0.596 0.604 0.592 0.604 970,366 0.5976 0.68%
2017-11-03 0 1.460 1.460 1.470 1.450 1.480 211,000 310,870 1.4733 0.600 0.600 0.604 0.596 0.609 513,151 0.6058 -1.35%
2017-11-02 0 1.480 1.470 1.490 1.460 1.480 197,000 290,380 1.4740 0.609 0.604 0.613 0.600 0.609 479,103 0.6061 0.68%
2017-11-01 0 1.470 1.470 1.480 1.470 1.480 107,000 157,580 1.4727 0.604 0.604 0.609 0.604 0.609 260,223 0.6056 -0.68%
2017-10-31 0 1.480 1.470 1.480 1.470 1.490 107,000 158,370 1.4801 0.609 0.604 0.609 0.604 0.613 260,223 0.6086 0.68%
2017-10-30 0 1.470 1.470 1.480 1.460 1.490 275,000 405,890 1.4760 0.604 0.604 0.609 0.600 0.613 668,799 0.6069 0.68%
2017-10-27 0 1.460 1.460 1.470 1.450 1.510 658,000 962,180 1.4623 0.600 0.600 0.604 0.596 0.621 1,600,253 0.6013 -1.35%
2017-10-26 0 1.480 1.470 1.480 1.470 1.500 356,000 526,590 1.4792 0.609 0.604 0.609 0.604 0.617 865,790 0.6082 1.37%
2017-10-25 0 1.460 1.460 1.480 1.450 1.490 714,000 1,045,220 1.4639 0.600 0.600 0.609 0.596 0.613 1,736,445 0.6019 0.00%
2017-10-24 0 1.460 1.460 1.470 1.460 1.480 795,000 1,162,950 1.4628 0.600 0.600 0.604 0.600 0.609 1,933,436 0.6015 -0.68%
2017-10-23 0 1.470 1.470 1.490 1.470 1.490 736,000 1,088,000 1.4783 0.604 0.604 0.613 0.604 0.613 1,789,949 0.6078 -0.68%
2017-10-20 0 1.480 1.480 1.490 1.470 1.480 1,107,000 1,634,860 1.4768 0.609 0.609 0.613 0.604 0.609 2,692,219 0.6073 2.07%
2017-10-19 0 1.450 1.450 1.490 1.450 1.490 706,000 1,044,810 1.4799 0.596 0.596 0.613 0.596 0.613 1,716,989 0.6085 -3.33%
2017-10-18 0 1.500 1.490 1.510 1.490 1.510 533,000 798,800 1.4987 0.617 0.613 0.621 0.613 0.621 1,296,253 0.6162 0.00%
2017-10-17 0 1.500 1.490 1.500 1.480 1.530 400,000 601,460 1.5037 0.617 0.613 0.617 0.609 0.629 972,798 0.6183 0.00%
2017-10-16 0 1.500 1.490 1.500 1.500 1.520 414,000 625,670 1.5113 0.617 0.613 0.617 0.617 0.625 1,006,846 0.6214 -0.66%
2017-10-13 0 1.510 1.510 1.530 1.490 1.540 954,000 1,447,570 1.5174 0.621 0.621 0.629 0.613 0.633 2,320,124 0.6239 0.00%
2017-10-12 0 1.510 1.500 1.510 1.500 1.510 722,000 1,084,300 1.5018 0.621 0.617 0.621 0.617 0.621 1,755,901 0.6175 0.67%
2017-10-11 0 1.500 1.500 1.510 1.480 1.510 1,031,000 1,548,850 1.5023 0.617 0.617 0.621 0.609 0.621 2,507,387 0.6177 1.35%
2017-10-10 0 1.480 1.470 1.480 1.440 1.480 745,000 1,100,110 1.4767 0.609 0.604 0.609 0.592 0.609 1,811,837 0.6072 1.37%
2017-10-09 0 1.460 1.450 1.460 1.430 1.460 784,000 1,133,160 1.4454 0.600 0.596 0.600 0.588 0.600 1,906,684 0.5943 -0.68%
2017-10-06 0 1.470 1.460 1.470 1.450 1.470 412,000 604,170 1.4664 0.604 0.600 0.604 0.596 0.604 1,001,982 0.6030 2.08%
2017-10-04 0 1.440 1.440 1.460 1.430 1.460 264,000 380,400 1.4409 0.592 0.592 0.600 0.588 0.600 642,047 0.5925 -1.37%
2017-10-03 0 1.460 1.460 1.470 1.450 1.480 106,000 155,980 1.4715 0.600 0.600 0.604 0.596 0.609 257,792 0.6051 0.00%
2017-09-29 0 1.460 1.440 1.470 1.430 1.460 358,000 516,870 1.4438 0.600 0.592 0.604 0.588 0.600 870,654 0.5937 2.82%
2017-09-28 0 1.420 1.420 1.440 1.400 1.420 957,000 1,348,540 1.4091 0.584 0.584 0.592 0.576 0.584 2,327,420 0.5794 -0.70%
2017-09-27 0 1.430 1.430 1.450 1.400 1.450 2,731,000 3,873,120 1.4182 0.588 0.588 0.596 0.576 0.596 6,641,779 0.5831 -2.05%
2017-09-26 0 1.460 1.440 1.470 1.450 1.470 466,000 678,860 1.4568 0.600 0.592 0.604 0.596 0.604 1,133,310 0.5990 -0.68%
2017-09-25 0 1.470 1.470 1.480 1.460 1.520 652,000 964,310 1.4790 0.604 0.604 0.609 0.600 0.625 1,585,661 0.6081 -1.89%
2017-09-22 0 1.540 1.540 1.560 1.530 1.560 928,000 1,434,380 1.5457 0.616 0.616 0.624 0.612 0.624 2,319,704 0.6183 0.00%
2017-09-21 0 1.540 1.540 1.550 1.530 1.550 743,000 1,145,870 1.5422 0.616 0.616 0.620 0.612 0.620 1,857,263 0.6170 -0.65%
2017-09-20 0 1.550 1.540 1.550 1.520 1.550 1,382,000 2,117,750 1.5324 0.620 0.616 0.620 0.608 0.620 3,454,560 0.6130 3.33%
2017-09-19 0 1.500 1.500 1.510 1.490 1.520 622,000 938,150 1.5083 0.600 0.600 0.604 0.596 0.608 1,554,802 0.6034 -0.66%
2017-09-18 0 1.510 1.480 1.510 1.480 1.510 888,000 1,325,560 1.4927 0.604 0.592 0.604 0.592 0.604 2,219,717 0.5972 1.34%
2017-09-15 0 1.490 1.490 1.500 1.480 1.510 426,000 635,710 1.4923 0.596 0.596 0.600 0.592 0.604 1,064,864 0.5970 -1.32%
2017-09-14 0 1.510 1.480 1.520 1.480 1.510 189,000 282,120 1.4927 0.604 0.592 0.608 0.592 0.604 472,440 0.5972 0.67%
2017-09-13 0 1.500 1.490 1.500 1.480 1.520 747,000 1,120,120 1.4995 0.600 0.596 0.600 0.592 0.608 1,867,262 0.5999 2.04%
2017-09-12 0 1.470 1.470 1.480 1.470 1.510 839,000 1,246,420 1.4856 0.588 0.588 0.592 0.588 0.604 2,097,233 0.5943 -2.00%
2017-09-11 0 1.500 1.500 1.510 1.480 1.510 290,000 433,240 1.4939 0.600 0.600 0.604 0.592 0.604 724,908 0.5976 0.67%
2017-09-08 0 1.490 1.480 1.490 1.450 1.490 821,000 1,198,900 1.4603 0.596 0.592 0.596 0.580 0.596 2,052,239 0.5842 1.36%
2017-09-07 0 1.470 1.480 1.500 1.470 1.520 1,973,000 2,941,510 1.4909 0.588 0.592 0.600 0.588 0.608 4,931,872 0.5964 -3.29%
2017-09-06 0 1.520 1.510 1.520 1.480 1.520 784,000 1,184,890 1.5113 0.608 0.604 0.608 0.592 0.608 1,959,750 0.6046 -0.65%
2017-09-05 0 1.530 1.530 1.550 1.530 1.560 2,002,000 3,090,240 1.5436 0.612 0.612 0.620 0.612 0.624 5,004,362 0.6175 -1.92%
2017-09-04 0 1.560 1.550 1.570 1.550 1.580 1,395,000 2,179,770 1.5626 0.624 0.620 0.628 0.620 0.632 3,487,056 0.6251 -2.50%
2017-09-01 0 1.600 1.590 1.600 1.530 1.690 4,280,000 6,830,800 1.5960 0.640 0.636 0.640 0.612 0.676 10,698,637 0.6385 -3.03%
2017-08-31 0 1.650 1.640 1.660 1.410 1.670 13,550,000 21,280,440 1.5705 0.660 0.656 0.664 0.564 0.668 33,870,684 0.6283 17.86%
2017-08-30 0 1.400 1.400 1.420 1.380 1.430 671,000 939,640 1.4004 0.560 0.560 0.568 0.552 0.572 1,677,286 0.5602 0.72%
2017-08-29 0 1.390 1.380 1.400 1.380 1.390 118,000 163,090 1.3821 0.556 0.552 0.560 0.552 0.556 294,962 0.5529 0.00%
2017-08-28 0 1.390 1.390 1.400 1.380 1.420 718,000 1,000,690 1.3937 0.556 0.556 0.560 0.552 0.568 1,794,771 0.5576 0.72%
2017-08-25 0 1.380 1.370 1.380 1.370 1.390 479,000 661,300 1.3806 0.552 0.548 0.552 0.548 0.556 1,197,347 0.5523 0.00%
2017-08-24 0 1.380 1.380 1.390 1.370 1.410 1,109,000 1,537,970 1.3868 0.552 0.552 0.556 0.548 0.564 2,772,147 0.5548 -0.72%
2017-08-22 0 1.390 1.390 1.410 1.380 1.460 1,464,000 2,046,440 1.3978 0.556 0.556 0.564 0.552 0.584 3,659,534 0.5592 0.72%
2017-08-21 0 1.380 1.380 1.390 1.380 1.460 5,590,000 7,883,900 1.4104 0.552 0.552 0.556 0.552 0.584 13,973,220 0.5642 -6.76%
2017-08-18 0 1.480 1.480 1.490 1.470 1.480 33,000 48,640 1.4739 0.592 0.592 0.596 0.588 0.592 82,489 0.5897 -0.67%
2017-08-17 0 1.490 1.480 1.490 1.480 1.500 526,000 782,150 1.4870 0.596 0.592 0.596 0.592 0.600 1,314,832 0.5949 -0.67%
2017-08-16 0 1.500 1.490 1.500 1.500 1.540 256,000 386,150 1.5084 0.600 0.596 0.600 0.600 0.616 639,918 0.6034 0.00%
2017-08-15 0 1.500 1.500 1.530 1.500 1.540 266,000 400,800 1.5068 0.600 0.600 0.612 0.600 0.616 664,915 0.6028 -0.66%
2017-08-14 0 1.510 1.510 1.540 1.500 1.530 115,000 173,680 1.5103 0.604 0.604 0.616 0.600 0.612 287,463 0.6042 0.00%
2017-08-11 0 1.510 1.500 1.530 1.500 1.540 578,000 875,750 1.5151 0.604 0.600 0.612 0.600 0.616 1,444,816 0.6061 -3.82%
2017-08-10 0 1.570 1.540 1.570 1.520 1.570 144,000 221,450 1.5378 0.628 0.616 0.628 0.608 0.628 359,954 0.6152 0.00%
2017-08-09 0 1.570 1.570 1.590 1.560 1.560 118,000 184,080 1.5600 0.628 0.628 0.636 0.624 0.624 294,962 0.6241 -1.26%
2017-08-08 0 1.590 1.570 1.590 1.590 1.600 191,000 303,790 1.5905 0.636 0.628 0.636 0.636 0.640 477,439 0.6363 -0.62%
2017-08-07 0 1.600 1.590 1.600 1.560 1.610 771,000 1,231,000 1.5966 0.640 0.636 0.640 0.624 0.644 1,927,254 0.6387 2.56%
2017-08-04 0 1.560 1.550 1.560 1.510 1.600 453,000 694,370 1.5328 0.624 0.620 0.624 0.604 0.640 1,132,356 0.6132 2.63%
2017-08-03 0 1.520 1.520 1.550 1.520 1.530 162,000 246,280 1.5202 0.608 0.608 0.620 0.608 0.612 404,948 0.6082 -1.30%
2017-08-02 0 1.540 1.540 1.560 1.540 1.550 485,000 748,010 1.5423 0.616 0.616 0.624 0.616 0.620 1,212,346 0.6170 0.00%
2017-08-01 0 1.540 1.530 1.550 1.530 1.540 301,000 460,730 1.5307 0.616 0.612 0.620 0.612 0.616 752,404 0.6123 0.65%
2017-07-31 0 1.530 1.530 1.550 1.530 1.530 102,000 156,070 1.5301 0.612 0.612 0.620 0.612 0.612 254,968 0.6121 0.00%
2017-07-28 0 1.530 1.530 1.540 1.530 1.550 641,000 987,240 1.5402 0.612 0.612 0.616 0.612 0.620 1,602,296 0.6161 -2.55%
2017-07-27 0 1.570 1.550 1.580 1.530 1.570 880,000 1,356,550 1.5415 0.628 0.620 0.632 0.612 0.628 2,199,720 0.6167 0.00%
2017-07-26 0 1.570 1.560 1.570 1.560 1.570 498,000 776,980 1.5602 0.628 0.624 0.628 0.624 0.628 1,244,841 0.6242 0.64%
2017-07-25 0 1.560 1.550 1.560 1.550 1.570 522,000 813,410 1.5583 0.624 0.620 0.624 0.620 0.628 1,304,834 0.6234 -1.27%
2017-07-24 0 1.580 1.570 1.580 1.560 1.580 340,000 533,960 1.5705 0.632 0.628 0.632 0.624 0.632 849,892 0.6283 0.00%
2017-07-21 0 1.580 1.580 1.590 1.560 1.580 274,000 430,830 1.5724 0.632 0.632 0.636 0.624 0.632 684,913 0.6290 -0.63%
2017-07-20 0 1.590 1.590 1.600 1.590 1.600 227,000 361,770 1.5937 0.636 0.636 0.640 0.636 0.640 567,428 0.6376 0.00%
2017-07-19 0 1.590 1.570 1.590 1.560 1.600 272,000 427,620 1.5721 0.636 0.628 0.636 0.624 0.640 679,913 0.6289 0.63%
2017-07-18 0 1.580 1.580 1.590 1.560 1.620 237,000 373,220 1.5748 0.632 0.632 0.636 0.624 0.648 592,425 0.6300 0.64%
2017-07-17 0 1.570 1.570 1.590 1.560 1.590 532,000 837,620 1.5745 0.628 0.628 0.636 0.624 0.636 1,329,831 0.6299 -0.63%
2017-07-14 0 1.580 1.580 1.600 1.570 1.600 159,000 251,140 1.5795 0.632 0.632 0.640 0.628 0.640 397,449 0.6319 -0.63%
2017-07-13 0 1.590 1.590 1.600 1.580 1.600 484,000 768,020 1.5868 0.636 0.636 0.640 0.632 0.640 1,209,846 0.6348 -0.62%
2017-07-12 0 1.600 1.600 1.620 1.580 1.610 348,000 556,440 1.5990 0.640 0.640 0.648 0.632 0.644 869,889 0.6397 0.63%
2017-07-11 0 1.590 1.580 1.590 1.590 1.620 744,000 1,188,800 1.5978 0.636 0.632 0.636 0.636 0.648 1,859,763 0.6392 -1.24%
2017-07-10 0 1.610 1.610 1.630 1.610 1.620 411,000 664,910 1.6178 0.644 0.644 0.652 0.644 0.648 1,027,369 0.6472 -0.62%
2017-07-07 0 1.620 1.610 1.620 1.610 1.640 299,000 485,550 1.6239 0.648 0.644 0.648 0.644 0.656 747,405 0.6496 -1.22%
2017-07-06 0 1.640 1.630 1.640 1.610 1.680 925,000 1,516,200 1.6391 0.656 0.652 0.656 0.644 0.672 2,312,205 0.6557 -1.24%
2017-07-05 0 1.810 1.800 1.810 1.800 1.830 976,000 1,769,980 1.8135 0.664 0.661 0.664 0.661 0.672 2,659,182 0.6656 0.00%
2017-07-04 0 1.810 1.810 1.820 1.800 1.840 717,000 1,303,650 1.8182 0.664 0.664 0.668 0.661 0.675 1,953,518 0.6673 -1.63%
2017-07-03 0 1.840 1.840 1.850 1.800 1.850 363,000 665,340 1.8329 0.675 0.675 0.679 0.661 0.679 989,019 0.6727 2.22%
2017-06-30 0 1.800 1.800 1.820 1.790 1.820 661,000 1,195,250 1.8082 0.661 0.661 0.668 0.657 0.668 1,800,942 0.6637 -1.10%
2017-06-29 0 1.820 1.820 1.840 1.790 1.830 222,000 404,400 1.8216 0.668 0.668 0.675 0.657 0.672 604,855 0.6686 1.11%
2017-06-28 0 1.800 1.800 1.810 1.790 1.820 399,000 715,780 1.7939 0.661 0.661 0.664 0.657 0.668 1,087,104 0.6584 0.00%
2017-06-27 0 1.800 1.800 1.820 1.790 1.840 1,238,000 2,240,070 1.8094 0.661 0.661 0.668 0.657 0.675 3,373,020 0.6641 -2.17%
2017-06-26 0 1.840 1.840 1.850 1.810 1.860 1,057,000 1,946,220 1.8413 0.675 0.675 0.679 0.664 0.683 2,879,872 0.6758 1.66%
2017-06-23 0 1.810 1.810 1.840 1.810 1.840 213,000 388,190 1.8225 0.664 0.664 0.675 0.664 0.675 580,334 0.6689 0.00%
2017-06-22 0 1.810 1.810 1.830 1.800 1.850 722,000 1,316,190 1.8230 0.664 0.664 0.672 0.661 0.679 1,967,141 0.6691 -1.63%
2017-06-21 0 1.840 1.830 1.840 1.800 1.850 1,178,000 2,151,040 1.8260 0.675 0.672 0.675 0.661 0.679 3,209,545 0.6702 -0.18%
2017-06-20 0 1.880 1.880 1.890 1.850 1.900 5,033,000 9,402,000 1.8681 0.677 0.677 0.680 0.666 0.684 13,985,030 0.6723 2.17%
2017-06-19 0 1.840 1.840 1.850 1.790 1.870 2,058,000 3,772,730 1.8332 0.662 0.662 0.666 0.644 0.673 5,718,496 0.6597 2.79%
2017-06-16 0 1.790 1.790 1.800 1.770 1.790 365,000 650,850 1.7832 0.644 0.644 0.648 0.637 0.644 1,014,213 0.6417 0.00%
2017-06-15 0 1.790 1.760 1.790 1.750 1.790 220,000 387,570 1.7617 0.644 0.633 0.644 0.630 0.644 611,307 0.6340 1.13%
2017-06-14 0 1.770 1.770 1.780 1.760 1.800 310,000 552,990 1.7838 0.637 0.637 0.641 0.633 0.648 861,387 0.6420 -1.12%
2017-06-13 0 1.790 1.770 1.800 1.750 1.800 731,000 1,305,870 1.7864 0.644 0.637 0.648 0.630 0.648 2,031,205 0.6429 1.13%
2017-06-12 0 1.770 1.760 1.770 1.730 1.770 822,000 1,446,190 1.7594 0.637 0.633 0.637 0.623 0.637 2,284,064 0.6332 0.00%
2017-06-09 0 1.770 1.760 1.770 1.720 1.770 890,000 1,555,800 1.7481 0.637 0.633 0.637 0.619 0.637 2,473,014 0.6291 1.72%
2017-06-08 0 1.740 1.740 1.750 1.730 1.790 2,542,000 4,442,450 1.7476 0.626 0.626 0.630 0.623 0.644 7,063,371 0.6289 4.82%
2017-06-07 0 1.660 1.650 1.660 1.640 1.690 3,471,000 5,770,070 1.6624 0.597 0.594 0.597 0.590 0.608 9,644,753 0.5983 -2.35%
2017-06-06 0 1.700 1.700 1.710 1.690 1.750 2,435,000 4,153,360 1.7057 0.612 0.612 0.615 0.608 0.630 6,766,054 0.6139 -3.41%
2017-06-05 0 1.760 1.760 1.770 1.730 1.770 992,000 1,738,080 1.7521 0.633 0.633 0.637 0.623 0.637 2,756,438 0.6306 -0.56%
2017-06-02 0 1.770 1.760 1.770 1.760 1.780 800,000 1,417,850 1.7723 0.637 0.633 0.637 0.633 0.641 2,222,933 0.6378 -1.12%
2017-06-01 0 1.790 1.790 1.800 1.770 1.790 288,000 513,290 1.7823 0.644 0.644 0.648 0.637 0.644 800,256 0.6414 1.13%
2017-05-31 0 1.770 1.770 1.790 1.760 1.790 93,000 165,670 1.7814 0.637 0.637 0.644 0.633 0.644 258,416 0.6411 -0.56%
2017-05-29 0 1.780 1.780 1.790 1.760 1.800 1,099,000 1,955,940 1.7797 0.641 0.641 0.644 0.633 0.648 3,053,755 0.6405 -1.66%
2017-05-26 0 1.810 1.800 1.810 1.790 1.820 419,000 757,100 1.8069 0.651 0.648 0.651 0.644 0.655 1,164,261 0.6503 0.56%
2017-05-25 0 1.800 1.800 1.810 1.790 1.820 702,000 1,264,830 1.8018 0.648 0.648 0.651 0.644 0.655 1,950,624 0.6484 0.56%
2017-05-24 0 1.790 1.790 1.800 1.790 1.810 372,000 669,150 1.7988 0.644 0.644 0.648 0.644 0.651 1,033,664 0.6474 -1.10%
2017-05-23 0 1.810 1.800 1.810 1.780 1.820 572,000 1,031,600 1.8035 0.651 0.648 0.651 0.641 0.655 1,589,397 0.6491 2.84%
2017-05-22 0 1.760 1.760 1.780 1.760 1.780 474,000 834,770 1.7611 0.633 0.633 0.641 0.633 0.641 1,317,088 0.6338 0.57%
2017-05-19 0 1.750 1.740 1.750 1.730 1.760 326,000 568,880 1.7450 0.630 0.626 0.630 0.623 0.633 905,845 0.6280 -0.57%
2017-05-18 0 1.760 1.760 1.770 1.750 1.790 705,000 1,238,660 1.7570 0.633 0.633 0.637 0.630 0.644 1,958,960 0.6323 -0.56%
2017-05-17 0 1.770 1.770 1.780 1.770 1.800 268,000 477,860 1.7831 0.637 0.637 0.641 0.637 0.648 744,683 0.6417 -1.12%
2017-05-16 0 1.790 1.790 1.810 1.790 1.800 123,000 221,080 1.7974 0.644 0.644 0.651 0.644 0.648 341,776 0.6469 -0.56%
2017-05-15 0 1.800 1.800 1.810 1.760 1.800 390,000 700,230 1.7955 0.648 0.648 0.651 0.633 0.648 1,083,680 0.6462 0.00%
2017-05-12 0 1.800 1.780 1.810 1.750 1.810 292,000 518,690 1.7763 0.648 0.641 0.651 0.630 0.651 811,371 0.6393 1.12%
2017-05-11 0 1.780 1.780 1.790 1.780 1.820 492,000 884,970 1.7987 0.641 0.641 0.644 0.641 0.655 1,367,104 0.6473 -1.66%
2017-05-10 0 1.810 1.810 1.820 1.800 1.820 505,000 911,400 1.8048 0.651 0.651 0.655 0.648 0.655 1,403,227 0.6495 0.56%
2017-05-09 0 1.800 1.790 1.800 1.800 1.810 347,000 625,000 1.8012 0.648 0.644 0.648 0.648 0.651 964,197 0.6482 -0.55%
2017-05-08 0 1.810 1.790 1.810 1.780 1.840 565,000 1,015,430 1.7972 0.651 0.644 0.651 0.641 0.662 1,569,947 0.6468 0.56%
2017-05-05 0 1.800 1.800 1.830 1.790 1.820 851,000 1,533,360 1.8018 0.648 0.648 0.659 0.644 0.655 2,364,645 0.6485 -2.70%
2017-05-04 0 1.850 1.830 1.850 1.820 1.860 577,000 1,061,270 1.8393 0.666 0.659 0.666 0.655 0.669 1,603,291 0.6619 0.54%
2017-05-02 0 1.840 1.830 1.840 1.830 1.860 86,000 158,320 1.8409 0.662 0.659 0.662 0.659 0.669 238,965 0.6625 -0.54%
2017-04-28 0 1.850 1.830 1.870 1.830 1.870 707,000 1,312,750 1.8568 0.666 0.659 0.673 0.659 0.673 1,964,517 0.6682 1.09%
2017-04-27 0 1.830 1.830 1.860 1.830 1.890 446,000 826,980 1.8542 0.659 0.659 0.669 0.659 0.680 1,239,285 0.6673 -3.17%
2017-04-26 0 1.890 1.870 1.890 1.830 1.890 647,000 1,210,140 1.8704 0.680 0.673 0.680 0.659 0.680 1,797,797 0.6731 1.61%
2017-04-25 0 1.860 1.860 1.880 1.800 1.870 327,000 605,910 1.8529 0.669 0.669 0.677 0.648 0.673 908,624 0.6668 0.00%
2017-04-24 0 1.860 1.860 1.870 1.850 1.880 349,000 652,560 1.8698 0.669 0.669 0.673 0.666 0.677 969,755 0.6729 0.54%
2017-04-21 0 1.850 1.850 1.880 1.830 1.880 722,000 1,341,690 1.8583 0.666 0.666 0.677 0.659 0.677 2,006,197 0.6688 1.09%
2017-04-20 0 1.830 1.820 1.840 1.800 1.850 327,000 593,580 1.8152 0.659 0.655 0.662 0.648 0.666 908,624 0.6533 -0.54%
2017-04-19 0 1.840 1.820 1.840 1.790 1.840 488,000 883,470 1.8104 0.662 0.655 0.662 0.644 0.662 1,355,989 0.6515 1.10%
2017-04-18 0 1.820 1.820 1.830 1.800 1.870 1,148,000 2,099,050 1.8284 0.655 0.655 0.659 0.648 0.673 3,189,910 0.6580 -3.19%
2017-04-13 0 1.880 1.870 1.880 1.800 1.890 1,235,000 2,281,100 1.8470 0.677 0.673 0.677 0.648 0.680 3,431,654 0.6647 0.00%
2017-04-12 0 1.880 1.870 1.890 1.850 1.890 510,000 953,470 1.8695 0.677 0.673 0.680 0.666 0.680 1,417,120 0.6728 1.08%
2017-04-11 0 1.860 1.850 1.860 1.830 1.870 894,000 1,647,400 1.8427 0.669 0.666 0.669 0.659 0.673 2,484,128 0.6632 0.00%
2017-04-10 0 1.860 1.860 1.870 1.840 1.910 1,212,000 2,258,590 1.8635 0.669 0.669 0.673 0.662 0.687 3,367,744 0.6707 -2.11%
2017-04-07 0 1.900 1.890 1.920 1.860 1.940 1,154,000 2,174,510 1.8843 0.684 0.680 0.691 0.669 0.698 3,206,582 0.6781 -1.55%
2017-04-06 0 1.930 1.910 1.930 1.900 1.980 904,000 1,741,280 1.9262 0.695 0.687 0.695 0.684 0.713 2,511,915 0.6932 0.00%
2017-04-05 0 1.930 1.910 1.930 1.880 1.950 1,267,000 2,434,730 1.9216 0.695 0.687 0.695 0.677 0.702 3,520,571 0.6916 1.58%
2017-04-03 0 1.900 1.890 1.900 1.800 1.980 3,875,000 7,270,180 1.8762 0.684 0.680 0.684 0.648 0.713 10,767,334 0.6752 -2.56%
2017-03-31 0 1.950 1.940 1.960 1.870 2.000 4,827,000 9,332,360 1.9334 0.702 0.698 0.705 0.673 0.720 13,412,625 0.6958 -3.94%
2017-03-30 0 2.030 2.010 2.030 2.000 2.150 1,389,000 2,859,040 2.0583 0.731 0.723 0.731 0.720 0.774 3,859,568 0.7408 -2.87%
2017-03-29 0 2.090 2.070 2.090 1.990 2.110 1,723,000 3,514,930 2.0400 0.752 0.745 0.752 0.716 0.759 4,787,643 0.7342 2.96%
2017-03-28 0 2.030 2.020 2.030 2.000 2.060 2,145,000 4,342,450 2.0245 0.731 0.727 0.731 0.720 0.741 5,960,240 0.7286 1.50%
2017-03-27 0 2.000 1.990 2.020 1.980 2.190 4,842,000 9,906,410 2.0459 0.720 0.716 0.727 0.713 0.788 13,454,305 0.7363 -8.26%
2017-03-24 0 2.180 2.190 2.200 1.920 2.190 11,875,000 24,830,070 2.0910 0.785 0.788 0.792 0.691 0.788 32,996,669 0.7525 13.54%
2017-03-23 0 1.920 1.920 1.930 1.850 1.920 2,383,000 4,490,780 1.8845 0.691 0.691 0.695 0.666 0.691 6,621,563 0.6782 4.35%
2017-03-22 0 1.840 1.840 1.860 1.830 1.900 2,003,000 3,714,090 1.8543 0.662 0.662 0.669 0.659 0.684 5,565,670 0.6673 -3.66%
2017-03-21 0 1.910 1.900 1.930 1.870 1.920 907,000 1,720,470 1.8969 0.687 0.684 0.695 0.673 0.691 2,520,251 0.6827 0.53%
2017-03-20 0 1.900 1.900 1.910 1.860 1.910 447,000 843,100 1.8861 0.684 0.684 0.687 0.669 0.687 1,242,064 0.6788 0.00%
2017-03-17 0 1.900 1.900 1.910 1.900 1.930 665,000 1,271,260 1.9117 0.684 0.684 0.687 0.684 0.695 1,847,813 0.6880 -1.55%
2017-03-16 0 1.930 1.930 1.940 1.920 1.980 631,000 1,221,280 1.9355 0.695 0.695 0.698 0.691 0.713 1,753,339 0.6965 -1.03%
2017-03-15 0 1.950 1.950 1.960 1.900 1.980 698,000 1,357,380 1.9447 0.702 0.702 0.705 0.684 0.713 1,939,509 0.6999 1.56%
2017-03-14 0 1.920 1.920 1.930 1.880 1.980 1,879,000 3,634,940 1.9345 0.691 0.691 0.695 0.677 0.713 5,221,115 0.6962 1.05%
2017-03-13 0 1.900 1.890 1.900 1.850 1.910 2,314,000 4,339,940 1.8755 0.684 0.680 0.684 0.666 0.687 6,429,835 0.6750 -0.52%
2017-03-10 0 1.910 1.920 1.930 1.740 1.950 14,045,000 25,745,330 1.8331 0.687 0.691 0.695 0.626 0.702 39,026,376 0.6597 13.02%
2017-03-09 0 1.690 1.690 1.700 1.690 1.700 283,000 480,770 1.6988 0.608 0.608 0.612 0.608 0.612 786,363 0.6114 -0.59%
2017-03-08 0 1.700 1.700 1.720 1.700 1.730 399,000 680,770 1.7062 0.612 0.612 0.619 0.612 0.623 1,108,688 0.6140 0.00%
2017-03-07 0 1.700 1.700 1.720 1.700 1.730 444,000 759,430 1.7104 0.612 0.612 0.619 0.612 0.623 1,233,728 0.6156 -1.16%
2017-03-06 0 1.720 1.700 1.720 1.700 1.750 510,000 872,180 1.7102 0.619 0.612 0.619 0.612 0.630 1,417,120 0.6155 -0.58%
2017-03-03 0 1.730 1.730 1.750 1.730 1.750 538,000 934,100 1.7362 0.623 0.623 0.630 0.623 0.630 1,494,923 0.6248 1.17%
2017-03-02 0 1.710 1.710 1.720 1.700 1.710 196,000 334,520 1.7067 0.615 0.615 0.619 0.612 0.615 544,619 0.6142 -0.58%
2017-03-01 0 1.720 1.720 1.730 1.700 1.720 253,000 431,540 1.7057 0.619 0.619 0.623 0.612 0.619 703,003 0.6139 1.18%
2017-02-28 0 1.700 1.700 1.720 1.700 1.700 167,000 283,900 1.7000 0.612 0.612 0.619 0.612 0.612 464,037 0.6118 0.00%
2017-02-27 0 1.700 1.700 1.710 1.690 1.740 471,000 808,230 1.7160 0.612 0.612 0.615 0.608 0.626 1,308,752 0.6176 -2.30%
2017-02-24 0 1.740 1.740 1.750 1.720 1.780 1,668,000 2,926,990 1.7548 0.626 0.626 0.630 0.619 0.641 4,634,816 0.6315 2.35%
2017-02-23 0 1.700 1.700 1.720 1.690 1.720 543,000 922,760 1.6994 0.612 0.612 0.619 0.608 0.619 1,508,816 0.6116 -0.58%
2017-02-22 0 1.710 1.710 1.720 1.680 1.750 377,000 647,770 1.7182 0.615 0.615 0.619 0.605 0.630 1,047,557 0.6184 0.59%
2017-02-21 0 1.700 1.700 1.720 1.690 1.700 658,000 1,115,510 1.6953 0.612 0.612 0.619 0.608 0.612 1,828,363 0.6101 0.00%
2017-02-20 0 1.700 1.690 1.700 1.700 1.720 692,000 1,180,840 1.7064 0.612 0.608 0.612 0.612 0.619 1,922,837 0.6141 0.00%
2017-02-17 0 1.700 1.690 1.720 1.690 1.720 1,322,000 2,252,700 1.7040 0.612 0.608 0.619 0.608 0.619 3,673,398 0.6132 -0.58%
2017-02-16 0 1.710 1.710 1.720 1.710 1.740 414,000 714,660 1.7262 0.615 0.615 0.619 0.615 0.626 1,150,368 0.6212 -1.72%
2017-02-15 0 1.740 1.740 1.750 1.730 1.770 2,547,000 4,473,720 1.7565 0.626 0.626 0.630 0.623 0.637 7,077,264 0.6321 0.58%
2017-02-14 0 1.730 1.720 1.740 1.700 1.740 2,170,000 3,731,170 1.7194 0.623 0.619 0.626 0.612 0.626 6,029,707 0.6188 1.76%
2017-02-13 0 1.700 1.690 1.700 1.690 1.710 1,474,000 2,503,290 1.6983 0.612 0.608 0.612 0.608 0.615 4,095,755 0.6112 0.59%
2017-02-10 0 1.690 1.680 1.700 1.690 1.770 902,000 1,534,550 1.7013 0.608 0.605 0.612 0.608 0.637 2,506,358 0.6123 0.00%
2017-02-09 0 1.690 1.680 1.690 1.680 1.700 1,047,000 1,770,920 1.6914 0.608 0.605 0.608 0.605 0.612 2,909,264 0.6087 0.00%
2017-02-08 0 1.690 1.670 1.690 1.670 1.690 1,165,000 1,957,620 1.6804 0.608 0.601 0.608 0.601 0.608 3,237,147 0.6047 0.60%
2017-02-07 0 1.680 1.670 1.680 1.680 1.720 638,000 1,072,340 1.6808 0.605 0.601 0.605 0.605 0.619 1,772,789 0.6049 1.20%
2017-02-06 0 1.660 1.660 1.680 1.650 1.680 612,000 1,023,710 1.6727 0.597 0.597 0.605 0.594 0.605 1,700,544 0.6020 -1.19%
2017-02-03 0 1.680 1.670 1.730 1.680 1.720 597,000 1,004,780 1.6830 0.605 0.601 0.623 0.605 0.619 1,658,864 0.6057 0.00%
2017-02-02 0 1.680 1.680 1.700 1.680 1.700 472,000 796,420 1.6873 0.605 0.605 0.612 0.605 0.612 1,311,531 0.6072 -0.59%
2017-02-01 0 1.690 1.680 1.700 1.690 1.720 55,000 94,000 1.7091 0.608 0.605 0.612 0.608 0.619 152,827 0.6151 1.20%
2017-01-27 0 1.670 1.670 1.720 1.670 1.680 36,000 60,320 1.6756 0.601 0.601 0.619 0.601 0.605 100,032 0.6030 -0.60%
2017-01-26 0 1.680 1.680 1.690 1.680 1.700 545,000 918,410 1.6852 0.605 0.605 0.608 0.605 0.612 1,514,373 0.6065 -0.59%
2017-01-25 0 1.690 1.690 1.730 1.680 1.690 162,000 272,370 1.6813 0.608 0.608 0.623 0.605 0.608 450,144 0.6051 1.20%
2017-01-24 0 1.670 1.670 1.710 1.670 1.700 584,000 977,730 1.6742 0.601 0.601 0.615 0.601 0.612 1,622,741 0.6025 -1.76%
2017-01-23 0 1.700 1.700 1.720 1.700 1.700 20,000 34,000 1.7000 0.612 0.612 0.619 0.612 0.612 55,573 0.6118 0.00%
2017-01-20 0 1.700 1.700 1.710 1.680 1.700 102,000 172,560 1.6918 0.612 0.612 0.615 0.605 0.612 283,424 0.6088 1.19%
2017-01-19 0 1.680 1.680 1.690 1.680 1.690 362,000 609,260 1.6830 0.605 0.605 0.608 0.605 0.608 1,005,877 0.6057 0.00%
2017-01-18 0 1.680 1.680 1.730 1.680 1.680 5,000 8,400 1.6800 0.605 0.605 0.623 0.605 0.605 13,893 0.6046 0.60%
2017-01-17 0 1.670 1.670 1.730 1.670 1.680 90,000 150,600 1.6733 0.601 0.601 0.623 0.601 0.605 250,080 0.6022 -0.60%
2017-01-16 0 1.680 1.680 1.720 1.680 1.700 261,000 439,640 1.6844 0.605 0.605 0.619 0.605 0.612 725,232 0.6062 -2.89%
2017-01-13 0 1.730 1.720 1.730 1.690 1.730 58,000 99,760 1.7200 0.623 0.619 0.623 0.608 0.623 161,163 0.6190 0.58%
2017-01-12 0 1.720 1.700 1.720 - - 500,000 860,000 1.7200 0.619 0.612 0.619 - - 1,389,333 0.6190 -0.58%
2017-01-11 0 1.730 1.710 1.730 1.710 1.730 110,000 189,140 1.7195 0.623 0.615 0.623 0.615 0.623 305,653 0.6188 1.17%
2017-01-10 0 1.710 1.690 1.710 1.710 1.710 519,000 887,490 1.7100 0.615 0.608 0.615 0.615 0.615 1,442,128 0.6154 0.59%
2017-01-09 0 1.700 1.690 1.700 1.670 1.700 17,000 28,470 1.6747 0.612 0.608 0.612 0.601 0.612 47,237 0.6027 -0.58%
2017-01-06 0 1.710 1.710 1.720 1.710 1.720 20,000 34,300 1.7150 0.615 0.615 0.619 0.615 0.619 55,573 0.6172 -1.16%
2017-01-05 0 1.730 1.730 1.750 1.710 1.730 24,001 41,461 1.7275 0.623 0.623 0.630 0.615 0.623 66,691 0.6217 1.17%
2017-01-04 0 1.710 1.710 1.720 1.710 1.730 118,000 202,040 1.7122 0.615 0.615 0.619 0.615 0.623 327,883 0.6162 0.00%
2017-01-03 0 1.710 1.700 1.720 1.680 1.710 732,000 1,238,030 1.6913 0.615 0.612 0.619 0.605 0.615 2,033,984 0.6087 1.18%
2016-12-30 0 1.690 1.670 1.690 1.650 1.690 262,000 435,620 1.6627 0.608 0.601 0.608 0.594 0.608 728,011 0.5984 2.42%
2016-12-29 0 1.650 1.640 1.650 1.640 1.680 1,188,000 1,967,310 1.6560 0.594 0.590 0.594 0.590 0.605 3,301,056 0.5960 -2.94%
2016-12-28 0 1.700 1.690 1.700 1.670 1.700 354,000 596,180 1.6841 0.612 0.608 0.612 0.601 0.612 983,648 0.6061 0.00%
2016-12-23 0 1.700 1.690 1.700 1.680 1.700 8,000 13,500 1.6875 0.612 0.608 0.612 0.605 0.612 22,229 0.6073 0.00%
2016-12-22 0 1.700 1.700 1.740 1.700 1.740 133,000 227,300 1.7090 0.612 0.612 0.626 0.612 0.626 369,563 0.6151 -1.73%
2016-12-21 0 1.730 1.730 1.770 - - 0 0 - 0.623 0.623 0.637 - - 0 - 0.58%
2016-12-20 0 1.720 1.710 1.720 1.720 1.750 532,000 916,240 1.7223 0.619 0.615 0.619 0.619 0.630 1,478,251 0.6198 -0.58%
2016-12-19 0 1.730 1.730 1.750 1.700 1.730 460,000 787,980 1.7130 0.623 0.623 0.630 0.612 0.623 1,278,187 0.6165 0.00%
2016-12-16 0 1.730 1.720 1.730 1.720 1.730 211,000 364,880 1.7293 0.623 0.619 0.623 0.619 0.623 586,299 0.6223 0.00%
2016-12-15 0 1.730 1.730 1.740 1.730 1.750 56,000 96,920 1.7307 0.623 0.623 0.626 0.623 0.630 155,605 0.6229 -1.14%
2016-12-14 0 1.750 1.750 1.770 1.750 1.760 50,000 87,700 1.7540 0.630 0.630 0.637 0.630 0.633 138,933 0.6312 -0.57%
2016-12-13 0 1.760 1.760 1.780 1.750 1.790 445,000 787,160 1.7689 0.633 0.633 0.641 0.630 0.644 1,236,507 0.6366 -1.12%
2016-12-12 0 1.780 1.780 1.790 1.780 1.780 188,000 334,640 1.7800 0.641 0.641 0.644 0.641 0.641 522,389 0.6406 0.00%
2016-12-09 0 1.780 1.780 1.810 1.780 1.780 5,000 8,900 1.7800 0.641 0.641 0.651 0.641 0.641 13,893 0.6406 0.00%
2016-12-08 0 1.780 1.780 1.800 1.780 1.810 1,163,000 2,084,370 1.7922 0.641 0.641 0.648 0.641 0.651 3,231,590 0.6450 -1.11%
2016-12-07 0 1.800 1.770 1.810 1.770 1.800 159,000 283,570 1.7835 0.648 0.637 0.651 0.637 0.648 441,808 0.6418 0.00%
2016-12-06 0 1.800 1.800 1.820 1.780 1.810 130,000 232,770 1.7905 0.648 0.648 0.655 0.641 0.651 361,227 0.6444 0.56%
2016-12-05 0 1.790 1.790 1.800 1.780 1.790 110,000 196,100 1.7827 0.644 0.644 0.648 0.641 0.644 305,653 0.6416 -0.56%
2016-12-02 0 1.800 1.800 1.810 1.770 1.800 440,000 786,410 1.7873 0.648 0.648 0.651 0.637 0.648 1,222,613 0.6432 1.12%
2016-12-01 0 1.780 1.780 1.810 1.780 1.790 36,000 64,290 1.7858 0.641 0.641 0.651 0.641 0.644 100,032 0.6427 -0.56%
2016-11-30 0 1.790 1.780 1.790 1.790 1.800 179,000 321,410 1.7956 0.644 0.641 0.644 0.644 0.648 497,381 0.6462 -1.10%
2016-11-29 0 1.810 1.800 1.820 1.800 1.810 260,000 468,500 1.8019 0.651 0.648 0.655 0.648 0.651 722,453 0.6485 0.56%
2016-11-28 0 1.800 1.800 1.810 1.790 1.800 154,000 277,020 1.7988 0.648 0.648 0.651 0.644 0.648 427,915 0.6474 2.27%
2016-11-25 0 1.760 1.760 1.810 1.760 1.800 369,000 654,990 1.7750 0.633 0.633 0.651 0.633 0.648 1,025,328 0.6388 -2.22%
2016-11-24 0 1.800 1.790 1.810 1.790 1.810 610,000 1,098,900 1.8015 0.648 0.644 0.651 0.644 0.651 1,694,987 0.6483 0.00%
2016-11-23 0 1.800 1.780 1.820 1.780 1.810 297,000 531,590 1.7899 0.648 0.641 0.655 0.641 0.651 825,264 0.6441 1.12%
2016-11-22 0 1.780 1.780 1.800 1.780 1.810 587,000 1,049,580 1.7880 0.641 0.641 0.648 0.641 0.651 1,631,077 0.6435 -1.11%
2016-11-21 0 1.800 1.800 1.840 1.780 1.850 718,000 1,299,570 1.8100 0.648 0.648 0.662 0.641 0.666 1,995,083 0.6514 -2.70%
2016-11-18 0 1.850 1.850 1.880 1.850 1.850 180,000 333,000 1.8500 0.666 0.666 0.677 0.666 0.666 500,160 0.6658 0.00%
2016-11-17 0 1.850 1.840 1.860 1.850 1.850 20,000 37,000 1.8500 0.666 0.662 0.669 0.666 0.666 55,573 0.6658 0.00%
2016-11-16 0 1.850 1.850 1.860 1.840 1.860 375,000 691,840 1.8449 0.666 0.666 0.669 0.662 0.669 1,042,000 0.6640 2.21%
2016-11-15 0 1.810 1.790 1.810 1.800 1.810 61,000 109,820 1.8003 0.651 0.644 0.651 0.648 0.651 169,499 0.6479 0.56%
2016-11-14 0 1.800 1.800 1.820 1.780 1.810 136,000 244,460 1.7975 0.648 0.648 0.655 0.641 0.651 377,899 0.6469 0.56%
2016-11-11 0 1.790 1.790 1.820 1.780 1.830 823,000 1,479,700 1.7979 0.644 0.644 0.655 0.641 0.659 2,286,843 0.6470 -0.56%
2016-11-10 0 1.800 1.800 1.820 1.800 1.810 75,000 135,160 1.8021 0.648 0.648 0.655 0.648 0.651 208,400 0.6486 0.56%
2016-11-09 0 1.790 1.780 1.820 1.780 1.800 88,000 157,710 1.7922 0.644 0.641 0.655 0.641 0.648 244,523 0.6450 -2.72%
2016-11-08 0 1.840 1.800 1.840 1.810 1.840 158,000 287,380 1.8189 0.662 0.648 0.662 0.651 0.662 439,029 0.6546 1.10%
2016-11-07 0 1.820 1.810 1.830 1.800 1.820 359,000 646,980 1.8022 0.655 0.651 0.659 0.648 0.655 997,541 0.6486 1.68%
2016-11-04 0 1.790 1.790 1.800 1.780 1.820 77,000 139,000 1.8052 0.644 0.644 0.648 0.641 0.655 213,957 0.6497 -0.56%
2016-11-03 0 1.800 1.790 1.810 1.780 1.800 204,000 365,290 1.7906 0.648 0.644 0.651 0.641 0.648 566,848 0.6444 0.00%
2016-11-02 0 1.800 1.800 1.810 1.790 1.800 106,000 190,580 1.7979 0.648 0.648 0.651 0.644 0.648 294,539 0.6470 0.56%
2016-11-01 0 1.790 1.790 1.820 1.790 1.800 145,000 260,030 1.7933 0.644 0.644 0.655 0.644 0.648 402,907 0.6454 -0.56%
2016-10-31 0 1.800 1.800 1.820 1.800 1.830 135,000 245,540 1.8188 0.648 0.648 0.655 0.648 0.659 375,120 0.6546 0.56%
2016-10-28 0 1.790 1.790 1.820 1.790 1.800 116,000 208,140 1.7943 0.644 0.644 0.655 0.644 0.648 322,325 0.6457 -0.56%
2016-10-27 0 1.800 1.790 1.830 1.790 1.840 139,000 250,210 1.8001 0.648 0.644 0.659 0.644 0.662 386,235 0.6478 1.12%
2016-10-26 0 1.780 1.780 1.800 1.780 1.800 78,000 139,400 1.7872 0.641 0.641 0.648 0.641 0.648 216,736 0.6432 -0.56%
2016-10-25 0 1.790 1.790 1.820 1.790 1.810 150,000 270,350 1.8023 0.644 0.644 0.655 0.644 0.651 416,800 0.6486 -0.56%
2016-10-24 0 1.800 1.800 1.830 1.780 1.820 165,000 297,180 1.8011 0.648 0.648 0.659 0.641 0.655 458,480 0.6482 0.00%
2016-10-20 0 1.800 1.800 1.840 1.780 1.800 267,000 477,510 1.7884 0.648 0.648 0.662 0.641 0.648 741,904 0.6436 0.56%
2016-10-19 0 1.790 1.790 1.820 1.790 1.820 280,000 505,660 1.8059 0.644 0.644 0.655 0.644 0.655 778,027 0.6499 -1.10%
2016-10-18 0 1.810 1.800 1.830 1.790 1.830 622,000 1,121,350 1.8028 0.651 0.648 0.659 0.644 0.659 1,728,331 0.6488 0.00%
2016-10-17 0 1.810 1.810 1.830 1.780 1.820 209,000 379,620 1.8164 0.651 0.651 0.659 0.641 0.655 580,741 0.6537 -1.09%
2016-10-14 0 1.830 1.830 1.840 1.800 1.840 527,000 964,150 1.8295 0.659 0.659 0.662 0.648 0.662 1,464,357 0.6584 0.00%
2016-10-13 0 1.830 1.830 1.880 1.830 1.860 496,000 914,610 1.8440 0.659 0.659 0.677 0.659 0.669 1,378,219 0.6636 -1.61%
2016-10-12 0 1.860 1.860 1.870 1.860 1.930 243,000 455,250 1.8735 0.669 0.669 0.673 0.669 0.695 675,216 0.6742 -1.59%
2016-10-11 0 1.890 1.890 1.960 1.890 1.930 131,000 249,250 1.9027 0.680 0.680 0.705 0.680 0.695 364,005 0.6847 -1.56%
2016-10-07 0 1.920 1.920 1.950 1.920 1.940 31,000 59,940 1.9335 0.691 0.691 0.702 0.691 0.698 86,139 0.6959 -1.54%
2016-10-06 0 1.950 1.950 1.980 1.930 1.950 128,000 248,380 1.9405 0.702 0.702 0.713 0.695 0.702 355,669 0.6983 1.04%
2016-10-05 0 1.930 1.910 1.930 1.850 1.930 115,000 217,220 1.8889 0.695 0.687 0.695 0.666 0.695 319,547 0.6798 1.05%
2016-10-04 0 1.910 1.890 1.910 - - 0 0 - 0.687 0.680 0.687 - - 0 - 0.00%
2016-10-03 0 1.910 1.890 1.910 1.890 1.920 199,000 379,760 1.9083 0.687 0.680 0.687 0.680 0.691 552,955 0.6868 0.00%
2016-09-30 0 1.910 1.900 1.910 1.900 1.930 179,000 342,740 1.9147 0.687 0.684 0.687 0.684 0.695 497,381 0.6891 -1.55%
2016-09-29 0 1.940 1.930 1.940 1.930 1.950 125,000 242,560 1.9405 0.698 0.695 0.698 0.695 0.702 347,333 0.6983 1.04%
2016-09-28 0 1.920 1.920 1.930 1.920 1.930 111,000 213,410 1.9226 0.691 0.691 0.695 0.691 0.695 308,432 0.6919 0.00%
2016-09-27 0 1.920 1.920 1.930 1.910 1.930 37,000 70,880 1.9157 0.691 0.691 0.695 0.687 0.695 102,811 0.6894 0.52%
2016-09-26 0 1.910 1.910 1.930 1.900 1.950 190,000 366,320 1.9280 0.687 0.687 0.695 0.684 0.702 527,947 0.6939 -0.51%
2016-09-23 0 1.960 1.960 1.980 1.940 1.980 350,000 687,460 1.9642 0.691 0.691 0.698 0.684 0.698 992,898 0.6924 0.00%
2016-09-22 0 1.960 1.960 1.970 1.910 1.960 121,000 235,020 1.9423 0.691 0.691 0.694 0.673 0.691 343,259 0.6847 0.00%
2016-09-21 0 1.960 1.950 1.960 1.900 1.960 169,000 328,790 1.9455 0.691 0.687 0.691 0.670 0.691 479,428 0.6858 2.08%
2016-09-20 0 1.920 1.910 1.950 1.900 1.930 210,000 401,650 1.9126 0.677 0.673 0.687 0.670 0.680 595,739 0.6742 0.52%
2016-09-19 0 1.910 1.900 1.940 1.870 1.920 2,067,000 3,897,380 1.8855 0.673 0.670 0.684 0.659 0.677 5,863,772 0.6647 -0.52%
2016-09-15 0 1.920 1.920 1.950 1.920 1.920 1,000 1,920 1.9200 0.677 0.677 0.687 0.677 0.677 2,837 0.6768 -0.52%
2016-09-14 0 1.930 1.930 1.950 1.900 1.930 484,000 931,790 1.9252 0.680 0.680 0.687 0.670 0.680 1,373,036 0.6786 0.00%
2016-09-13 0 1.930 1.930 1.980 1.930 1.950 136,000 263,980 1.9410 0.680 0.680 0.698 0.680 0.687 385,812 0.6842 0.52%
2016-09-12 0 1.920 1.920 1.940 1.920 1.940 182,000 351,210 1.9297 0.677 0.677 0.684 0.677 0.684 516,307 0.6802 -2.54%
2016-09-09 0 1.970 1.970 1.990 1.970 2.000 158,000 313,090 1.9816 0.694 0.694 0.701 0.694 0.705 448,222 0.6985 -0.51%
2016-09-08 0 1.980 1.980 2.000 1.980 2.020 580,000 1,157,920 1.9964 0.698 0.698 0.705 0.698 0.712 1,645,374 0.7037 -1.98%
2016-09-07 0 2.020 2.020 2.060 2.000 2.130 616,000 1,260,840 2.0468 0.712 0.712 0.726 0.705 0.751 1,747,500 0.7215 1.51%
2016-09-06 0 1.990 1.980 1.990 1.900 2.020 1,015,000 2,003,930 1.9743 0.701 0.698 0.701 0.670 0.712 2,879,404 0.6960 4.74%
2016-09-05 0 1.900 1.900 1.910 1.890 1.910 748,000 1,420,510 1.8991 0.670 0.670 0.673 0.666 0.673 2,121,965 0.6694 1.06%
2016-09-02 0 1.880 1.880 1.910 1.830 1.910 999,000 1,876,090 1.8780 0.663 0.663 0.673 0.645 0.673 2,834,014 0.6620 1.08%
2016-09-01 0 1.860 1.850 1.860 1.800 1.870 736,000 1,363,900 1.8531 0.656 0.652 0.656 0.635 0.659 2,087,923 0.6532 3.33%
2016-08-31 0 1.800 1.790 1.820 1.730 1.820 549,000 987,780 1.7992 0.635 0.631 0.642 0.610 0.642 1,557,431 0.6342 4.05%
2016-08-30 0 1.730 1.730 1.780 1.720 1.780 233,000 406,670 1.7454 0.610 0.610 0.627 0.606 0.627 660,986 0.6152 -1.14%
2016-08-29 0 1.750 1.750 1.800 1.750 1.790 222,000 393,290 1.7716 0.617 0.617 0.635 0.617 0.631 629,781 0.6245 -2.78%
2016-08-26 0 1.800 1.800 1.810 1.740 1.810 806,000 1,411,330 1.7510 0.635 0.635 0.638 0.613 0.638 2,286,502 0.6172 3.45%
2016-08-25 0 1.740 1.740 1.750 1.730 1.750 216,000 376,380 1.7425 0.613 0.613 0.617 0.610 0.617 612,760 0.6142 -0.57%
2016-08-24 0 1.750 1.740 1.750 1.740 1.750 46,000 80,200 1.7435 0.617 0.613 0.617 0.613 0.617 130,495 0.6146 0.57%
2016-08-23 0 1.740 1.740 1.780 1.740 1.760 151,000 263,950 1.7480 0.613 0.613 0.627 0.613 0.620 428,365 0.6162 0.00%
2016-08-22 0 1.740 1.740 1.790 1.740 1.760 155,000 271,090 1.7490 0.613 0.613 0.631 0.613 0.620 439,712 0.6165 -2.79%
2016-08-19 0 1.790 1.780 1.790 1.780 1.790 467,000 834,840 1.7877 0.631 0.627 0.631 0.627 0.631 1,324,810 0.6302 -1.65%
2016-08-18 0 1.820 1.820 1.850 1.780 1.820 1,483,000 2,644,960 1.7835 0.642 0.642 0.652 0.627 0.642 4,207,050 0.6287 2.25%
2016-08-17 0 1.780 1.780 1.790 1.750 1.790 919,000 1,631,060 1.7748 0.627 0.627 0.631 0.617 0.631 2,607,066 0.6256 0.00%
2016-08-16 0 1.780 1.780 1.790 1.770 1.790 205,000 365,220 1.7816 0.627 0.627 0.631 0.624 0.631 581,555 0.6280 0.00%
2016-08-15 0 1.780 1.780 1.800 1.740 1.790 296,000 523,720 1.7693 0.627 0.627 0.635 0.613 0.631 839,708 0.6237 -0.56%
2016-08-12 0 1.790 1.780 1.790 1.780 1.800 280,000 500,600 1.7879 0.631 0.627 0.631 0.627 0.635 794,318 0.6302 0.00%
2016-08-11 0 1.790 1.780 1.800 1.770 1.790 208,000 370,700 1.7822 0.631 0.627 0.635 0.624 0.631 590,065 0.6282 1.13%
2016-08-10 0 1.770 1.770 1.790 1.770 1.800 158,000 282,710 1.7893 0.624 0.624 0.631 0.624 0.635 448,222 0.6307 -0.56%
2016-08-09 0 1.780 1.780 1.820 1.770 1.830 140,000 251,340 1.7953 0.627 0.627 0.642 0.624 0.645 397,159 0.6328 -1.11%
2016-08-08 0 1.800 1.800 1.810 1.760 1.800 436,000 776,230 1.7803 0.635 0.635 0.638 0.620 0.635 1,236,867 0.6276 1.69%
2016-08-05 0 1.770 1.760 1.800 1.740 1.780 278,000 487,440 1.7534 0.624 0.620 0.635 0.613 0.627 788,645 0.6181 1.14%
2016-08-04 0 1.750 1.750 1.780 1.750 1.800 64,000 112,590 1.7592 0.617 0.617 0.627 0.617 0.635 181,558 0.6201 0.00%
2016-08-03 0 1.750 1.750 1.810 1.750 1.760 145,000 254,570 1.7557 0.617 0.617 0.638 0.617 0.620 411,343 0.6189 -1.69%
2016-08-01 0 1.780 1.760 1.780 1.730 1.780 146,000 254,640 1.7441 0.627 0.620 0.627 0.610 0.627 414,180 0.6148 1.14%
2016-07-29 0 1.760 1.760 1.790 1.730 1.760 97,000 169,590 1.7484 0.620 0.620 0.631 0.610 0.620 275,175 0.6163 0.57%
2016-07-28 0 1.750 1.740 1.790 1.730 1.750 239,000 417,280 1.7459 0.617 0.613 0.631 0.610 0.617 678,007 0.6155 0.00%
2016-07-27 0 1.750 1.740 1.750 1.740 1.770 148,000 260,260 1.7585 0.617 0.613 0.617 0.613 0.624 419,854 0.6199 -1.13%
2016-07-26 0 1.770 1.770 1.780 1.760 1.790 97,000 171,660 1.7697 0.624 0.624 0.627 0.620 0.631 275,175 0.6238 0.57%
2016-07-25 0 1.760 1.760 1.770 1.750 1.790 461,000 811,620 1.7606 0.620 0.620 0.624 0.617 0.631 1,307,788 0.6206 -1.68%
2016-07-22 0 1.790 1.790 1.840 1.780 1.810 117,000 209,500 1.7906 0.631 0.631 0.649 0.627 0.638 331,912 0.6312 -0.56%
2016-07-21 0 1.800 1.800 1.850 1.780 1.810 182,000 326,260 1.7926 0.635 0.635 0.652 0.627 0.638 516,307 0.6319 1.12%
2016-07-20 0 1.780 1.780 1.830 1.780 1.830 122,000 219,880 1.8023 0.627 0.627 0.645 0.627 0.645 346,096 0.6353 -1.66%
2016-07-19 0 1.810 1.810 1.860 1.800 1.830 85,000 153,540 1.8064 0.638 0.638 0.656 0.635 0.645 241,132 0.6367 0.56%
2016-07-18 0 1.800 1.800 1.850 1.800 1.850 222,000 405,420 1.8262 0.635 0.635 0.652 0.635 0.652 629,781 0.6437 -1.64%
2016-07-15 0 1.830 1.830 1.850 1.830 1.840 124,000 227,920 1.8381 0.645 0.645 0.652 0.645 0.649 351,770 0.6479 0.55%
2016-07-14 0 1.820 1.820 1.850 1.790 1.850 208,000 381,780 1.8355 0.642 0.642 0.652 0.631 0.652 590,065 0.6470 0.55%
2016-07-13 0 1.810 1.810 1.840 1.800 1.830 99,000 179,360 1.8117 0.638 0.638 0.649 0.635 0.645 280,848 0.6386 0.00%
2016-07-12 0 1.810 1.800 1.860 1.770 1.920 1,645,000 2,981,110 1.8122 0.638 0.635 0.656 0.624 0.677 4,666,620 0.6388 -2.16%
2016-07-11 0 1.850 1.850 1.880 1.850 1.880 142,000 266,020 1.8734 0.652 0.652 0.663 0.652 0.663 402,833 0.6604 1.65%
2016-07-08 0 1.820 1.820 1.850 1.810 1.860 163,000 298,400 1.8307 0.642 0.642 0.652 0.638 0.656 462,407 0.6453 -1.62%
2016-07-07 0 1.850 1.840 1.850 1.850 1.860 255,000 472,300 1.8522 0.652 0.649 0.652 0.652 0.656 723,397 0.6529 -1.60%
2016-07-06 0 1.880 1.850 1.880 - - 0 0 - 0.663 0.652 0.663 - - 0 - -0.53%
2016-07-05 0 1.890 1.850 1.890 1.900 1.920 253,000 480,900 1.9008 0.666 0.652 0.666 0.670 0.677 717,723 0.6700 2.16%
2016-07-04 0 1.850 1.850 1.870 1.850 1.870 88,000 162,820 1.8502 0.652 0.652 0.659 0.652 0.659 249,643 0.6522 0.00%
2016-06-30 0 1.850 1.850 1.890 1.850 1.870 245,000 455,780 1.8603 0.652 0.652 0.666 0.652 0.659 695,029 0.6558 -2.12%
2016-06-29 0 1.890 1.870 1.900 1.860 1.890 202,000 381,260 1.8874 0.666 0.659 0.670 0.656 0.666 573,044 0.6653 2.16%
2016-06-28 0 1.850 1.850 1.920 1.820 1.850 126,000 231,370 1.8363 0.652 0.652 0.677 0.642 0.652 357,443 0.6473 1.09%
2016-06-27 0 1.830 1.830 1.910 1.830 1.830 2,000 3,660 1.8300 0.645 0.645 0.673 0.645 0.645 5,674 0.6451 0.00%
2016-06-24 0 1.830 1.820 1.930 1.780 1.830 208,000 378,080 1.8177 0.645 0.642 0.680 0.627 0.645 590,065 0.6407 0.00%
2016-06-23 0 1.830 1.830 1.840 1.820 1.850 802,000 1,471,060 1.8342 0.645 0.645 0.649 0.642 0.652 2,275,155 0.6466 0.54%
2016-06-22 0 1.880 1.860 1.900 1.860 1.880 8,000 14,920 1.8650 0.642 0.635 0.648 0.635 0.642 23,442 0.6365 0.00%
2016-06-21 0 1.880 1.860 1.900 1.850 1.880 7,000 13,010 1.8586 0.642 0.635 0.648 0.631 0.642 20,511 0.6343 1.62%
2016-06-20 0 1.850 1.850 1.900 1.840 1.850 52,000 96,140 1.8488 0.631 0.631 0.648 0.628 0.631 152,371 0.6310 1.09%
2016-06-17 0 1.830 1.830 1.850 1.830 1.850 24,000 44,330 1.8471 0.625 0.625 0.631 0.625 0.631 70,325 0.6304 -2.14%
2016-06-16 0 1.870 1.850 1.880 1.840 1.890 76,000 140,590 1.8499 0.638 0.631 0.642 0.628 0.645 222,696 0.6313 1.08%
2016-06-15 0 1.850 1.850 1.900 1.850 1.910 2,325,000 4,415,780 1.8993 0.631 0.631 0.648 0.631 0.652 6,812,745 0.6482 -2.63%
2016-06-14 0 1.900 1.900 1.930 1.890 1.910 372,000 706,810 1.9000 0.648 0.648 0.659 0.645 0.652 1,090,039 0.6484 0.53%
2016-06-13 0 1.890 1.860 1.910 1.820 1.890 128,000 240,730 1.8807 0.645 0.635 0.652 0.621 0.645 375,067 0.6418 -1.05%
2016-06-10 0 1.910 1.890 1.920 1.870 1.910 190,000 358,770 1.8883 0.652 0.645 0.655 0.638 0.652 556,740 0.6444 1.06%
2016-06-08 0 1.890 1.880 1.910 1.870 1.890 122,000 229,870 1.8842 0.645 0.642 0.652 0.638 0.645 357,486 0.6430 -0.53%
2016-06-07 0 1.900 1.890 1.920 1.880 1.920 151,000 287,210 1.9021 0.648 0.645 0.655 0.642 0.655 442,462 0.6491 1.06%
2016-06-06 0 1.880 1.880 1.930 1.880 1.930 565,000 1,073,120 1.8993 0.642 0.642 0.659 0.642 0.659 1,655,570 0.6482 -1.05%
2016-06-03 0 1.900 1.900 1.930 1.880 1.960 317,000 609,400 1.9224 0.648 0.648 0.659 0.642 0.669 928,877 0.6561 1.06%
2016-06-02 0 1.880 1.880 1.900 1.860 1.890 301,000 565,610 1.8791 0.642 0.642 0.648 0.635 0.645 881,994 0.6413 1.62%
2016-06-01 0 1.850 1.830 1.860 1.820 1.870 366,000 675,650 1.8460 0.631 0.625 0.635 0.621 0.638 1,072,458 0.6300 1.09%
2016-05-31 0 1.830 1.830 1.850 1.810 1.830 211,000 385,730 1.8281 0.625 0.625 0.631 0.618 0.625 618,275 0.6239 0.00%
2016-05-30 0 1.830 1.820 1.830 1.810 1.830 90,000 164,560 1.8284 0.625 0.621 0.625 0.618 0.625 263,719 0.6240 1.67%
2016-05-27 0 1.800 1.800 1.820 1.780 1.820 340,000 613,290 1.8038 0.614 0.614 0.621 0.607 0.621 996,272 0.6156 0.56%
2016-05-26 0 1.790 1.780 1.800 1.770 1.790 202,000 359,740 1.7809 0.611 0.607 0.614 0.604 0.611 591,903 0.6078 -0.56%
2016-05-25 0 1.800 1.790 1.810 1.730 1.800 224,000 400,270 1.7869 0.614 0.611 0.618 0.590 0.614 656,368 0.6098 0.56%
2016-05-24 0 1.790 1.720 1.800 1.790 1.790 66,000 116,840 1.7703 0.611 0.587 0.614 0.611 0.611 193,394 0.6042 2.87%
2016-05-23 0 1.740 1.740 1.800 1.740 1.770 160,000 282,160 1.7635 0.594 0.594 0.614 0.594 0.604 468,834 0.6018 0.00%
2016-05-20 0 1.740 1.740 1.790 1.710 1.750 77,000 133,890 1.7388 0.594 0.594 0.611 0.584 0.597 225,626 0.5934 0.00%
2016-05-19 0 1.740 1.740 1.780 1.740 1.770 297,000 521,160 1.7547 0.594 0.594 0.607 0.594 0.604 870,273 0.5988 -1.14%
2016-05-18 0 1.760 1.720 1.780 1.750 1.760 46,000 80,910 1.7589 0.601 0.587 0.607 0.597 0.601 134,790 0.6003 1.15%
2016-05-17 0 1.740 1.740 1.750 1.710 1.740 75,000 130,010 1.7335 0.594 0.594 0.597 0.584 0.594 219,766 0.5916 0.00%
2016-05-16 0 1.740 1.730 1.760 1.700 1.740 111,000 192,130 1.7309 0.594 0.590 0.601 0.580 0.594 325,254 0.5907 0.00%
2016-05-13 0 1.740 1.720 1.740 1.720 1.740 94,000 162,420 1.7279 0.594 0.587 0.594 0.587 0.594 275,440 0.5897 -0.57%
2016-05-12 0 1.750 1.710 1.760 1.700 1.750 139,000 238,420 1.7153 0.597 0.584 0.601 0.580 0.597 407,300 0.5854 0.00%
2016-05-11 0 1.750 1.720 1.760 1.750 1.760 63,000 110,260 1.7502 0.597 0.587 0.601 0.597 0.601 184,603 0.5973 -0.57%
2016-05-10 0 1.760 1.750 1.780 1.740 1.760 62,000 109,030 1.7585 0.601 0.597 0.607 0.594 0.601 181,673 0.6001 2.33%
2016-05-09 0 1.720 1.720 1.750 1.720 1.780 372,000 649,830 1.7469 0.587 0.587 0.597 0.587 0.607 1,090,039 0.5962 -3.91%
2016-05-06 0 1.790 1.790 1.840 1.790 1.830 407,999 738,678 1.8105 0.611 0.611 0.628 0.611 0.625 1,195,524 0.6179 -1.65%
2016-05-05 0 1.820 1.810 1.870 1.810 1.830 305,000 555,580 1.8216 0.621 0.618 0.638 0.618 0.625 893,715 0.6217 0.00%
2016-05-04 0 1.820 1.820 1.850 1.820 1.850 179,000 327,990 1.8323 0.621 0.621 0.631 0.621 0.631 524,508 0.6253 -1.62%
2016-05-03 0 1.850 1.850 1.870 1.820 1.860 91,000 167,290 1.8384 0.631 0.631 0.638 0.621 0.635 266,649 0.6274 0.00%
2016-04-29 0 1.850 1.830 1.850 1.820 1.850 50,000 91,650 1.8330 0.631 0.625 0.631 0.621 0.631 146,511 0.6256 0.54%
2016-04-28 0 1.840 1.820 1.840 1.810 1.860 313,000 572,840 1.8302 0.628 0.621 0.628 0.618 0.635 917,157 0.6246 1.66%
2016-04-27 0 1.810 1.810 1.830 1.750 1.860 746,000 1,343,190 1.8005 0.618 0.618 0.625 0.597 0.635 2,185,939 0.6145 -3.72%
2016-04-26 0 1.880 1.870 1.910 1.860 1.900 215,000 404,550 1.8816 0.642 0.638 0.652 0.635 0.648 629,996 0.6421 -1.05%
2016-04-25 0 1.900 1.900 1.940 1.880 1.960 241,000 459,500 1.9066 0.648 0.648 0.662 0.642 0.669 706,181 0.6507 -2.56%
2016-04-22 0 1.950 1.940 1.960 1.900 2.020 971,000 1,910,370 1.9674 0.665 0.662 0.669 0.648 0.689 2,845,237 0.6714 1.04%
2016-04-21 0 1.930 1.900 1.940 1.890 1.930 334,000 640,530 1.9178 0.659 0.648 0.662 0.645 0.659 978,691 0.6545 2.66%
2016-04-20 0 1.880 1.870 1.890 1.880 1.920 202,000 382,010 1.8911 0.642 0.638 0.645 0.642 0.655 591,903 0.6454 -2.08%
2016-04-19 0 1.920 1.910 1.940 1.890 1.920 219,000 417,270 1.9053 0.655 0.652 0.662 0.645 0.655 641,717 0.6502 2.13%
2016-04-18 0 1.880 1.880 1.890 1.880 1.890 149,000 280,200 1.8805 0.642 0.642 0.645 0.642 0.645 436,602 0.6418 -1.57%
2016-04-15 0 1.910 1.890 1.910 1.910 1.910 48,000 91,680 1.9100 0.652 0.645 0.652 0.652 0.652 140,650 0.6518 0.53%
2016-04-14 0 1.900 1.890 1.910 1.880 1.930 355,000 676,820 1.9065 0.648 0.645 0.652 0.642 0.659 1,040,226 0.6506 1.06%
2016-04-13 0 1.880 1.880 1.890 1.850 1.880 923,000 1,723,740 1.8675 0.642 0.642 0.645 0.631 0.642 2,704,586 0.6373 1.62%
2016-04-12 0 1.850 1.830 1.860 1.830 1.850 79,000 145,790 1.8454 0.631 0.625 0.635 0.625 0.631 231,487 0.6298 -1.07%
2016-04-11 0 1.870 1.860 1.880 1.830 1.880 141,000 262,780 1.8637 0.638 0.635 0.642 0.625 0.642 413,160 0.6360 1.08%
2016-04-08 0 1.850 1.840 1.850 1.770 1.860 1,308,000 2,369,560 1.8116 0.631 0.628 0.631 0.604 0.635 3,832,718 0.6182 0.00%
2016-04-07 0 1.850 1.850 1.880 1.850 1.890 490,000 915,960 1.8693 0.631 0.631 0.642 0.631 0.645 1,435,804 0.6379 -1.07%
2016-04-06 0 1.870 1.870 1.920 1.850 1.870 676,054 1,260,400 1.8643 0.638 0.638 0.655 0.631 0.638 1,980,982 0.6363 -0.53%
2016-04-05 0 1.880 1.880 1.930 1.880 1.940 735,000 1,402,270 1.9079 0.642 0.642 0.659 0.642 0.662 2,153,706 0.6511 -1.05%
2016-04-01 0 1.900 1.900 1.930 1.880 1.910 127,000 241,780 1.9038 0.648 0.648 0.659 0.642 0.652 372,137 0.6497 -1.04%
2016-03-31 0 1.920 1.910 1.920 1.880 1.970 217,000 420,220 1.9365 0.655 0.652 0.655 0.642 0.672 635,856 0.6609 1.05%
2016-03-30 0 1.900 1.870 1.910 1.880 1.950 376,000 725,180 1.9287 0.648 0.638 0.652 0.642 0.665 1,101,760 0.6582 0.53%
2016-03-29 0 1.890 1.880 1.920 1.860 1.920 132,000 250,390 1.8969 0.645 0.642 0.655 0.635 0.655 386,788 0.6474 -2.58%
2016-03-24 0 1.940 1.930 1.940 1.930 1.970 351,000 684,520 1.9502 0.662 0.659 0.662 0.659 0.672 1,028,505 0.6655 -1.02%
2016-03-23 0 1.960 1.960 1.980 1.950 1.970 542,000 1,058,010 1.9520 0.669 0.669 0.676 0.665 0.672 1,588,175 0.6662 0.00%
2016-03-22 0 1.960 1.960 1.990 1.950 2.000 808,000 1,593,470 1.9721 0.669 0.669 0.679 0.665 0.683 2,367,612 0.6730 -1.01%
2016-03-21 0 1.980 1.950 1.980 1.940 1.980 522,000 1,022,170 1.9582 0.676 0.665 0.676 0.662 0.676 1,529,571 0.6683 3.13%
2016-03-18 0 1.920 1.910 1.920 1.870 1.980 946,000 1,803,110 1.9060 0.655 0.652 0.655 0.638 0.676 2,771,981 0.6505 -3.03%
2016-03-17 0 1.980 1.950 1.980 1.970 1.980 31,000 61,330 1.9784 0.676 0.665 0.676 0.672 0.676 90,837 0.6752 0.00%
2016-03-16 0 1.980 1.980 1.990 1.960 2.000 237,000 469,740 1.9820 0.676 0.676 0.679 0.669 0.683 694,460 0.6764 -1.98%
2016-03-15 0 2.020 1.990 2.020 1.950 2.030 514,000 1,024,060 1.9923 0.689 0.679 0.689 0.665 0.693 1,506,129 0.6799 3.06%
2016-03-14 0 1.960 1.960 1.980 1.950 2.010 516,000 1,016,950 1.9708 0.669 0.669 0.676 0.665 0.686 1,511,990 0.6726 -2.00%
2016-03-11 0 2.000 1.970 2.000 1.970 2.010 463,000 921,590 1.9905 0.683 0.672 0.683 0.672 0.686 1,356,689 0.6793 1.52%
2016-03-10 0 1.970 1.950 2.000 1.950 2.020 379,000 756,570 1.9962 0.672 0.665 0.683 0.665 0.689 1,110,551 0.6813 -1.50%
2016-03-09 0 2.000 2.000 2.020 1.980 2.030 452,000 907,460 2.0077 0.683 0.683 0.689 0.676 0.693 1,324,456 0.6852 -1.48%
2016-03-08 0 2.030 2.030 2.050 1.970 2.050 1,249,000 2,498,780 2.0006 0.693 0.693 0.700 0.672 0.700 3,659,836 0.6828 -1.46%
2016-03-07 0 2.060 2.060 2.080 2.000 2.070 727,000 1,479,000 2.0344 0.703 0.703 0.710 0.683 0.706 2,130,265 0.6943 1.48%
2016-03-04 0 2.030 2.030 2.050 2.000 2.050 665,000 1,348,690 2.0281 0.693 0.693 0.700 0.683 0.700 1,948,592 0.6921 -0.49%
2016-03-03 0 2.040 2.050 2.070 2.010 2.110 785,000 1,621,980 2.0662 0.696 0.700 0.706 0.686 0.720 2,300,217 0.7051 0.49%
2016-03-02 0 2.030 1.990 2.040 1.980 2.050 759,000 1,525,710 2.0102 0.693 0.679 0.696 0.676 0.700 2,224,032 0.6860 2.01%
2016-03-01 0 1.990 1.970 2.000 1.950 2.020 633,000 1,252,455 1.9786 0.679 0.672 0.683 0.665 0.689 1,854,825 0.6752 -0.50%
2016-02-29 0 2.000 1.980 2.020 1.950 2.070 82,000 165,460 2.0178 0.683 0.676 0.689 0.665 0.706 240,277 0.6886 -5.21%
2016-02-26 0 2.110 2.100 2.130 2.030 2.130 471,000 991,150 2.1044 0.720 0.717 0.727 0.693 0.727 1,380,130 0.7182 6.57%
2016-02-25 0 1.980 1.980 2.000 1.970 2.100 290,000 581,350 2.0047 0.676 0.676 0.683 0.672 0.717 849,762 0.6841 -5.26%
2016-02-24 0 2.090 2.090 2.140 2.030 2.150 126,000 258,440 2.0511 0.713 0.713 0.730 0.693 0.734 369,207 0.7000 -3.24%
2016-02-23 0 2.160 2.100 2.160 - - 2,000 4,180 2.0900 0.737 0.717 0.737 - - 5,860 0.7133 -0.92%
2016-02-22 0 2.180 2.150 2.180 2.140 2.180 291,000 626,070 2.1514 0.744 0.734 0.744 0.730 0.744 852,692 0.7342 2.35%
2016-02-19 0 2.130 2.130 2.180 2.110 2.180 1,163,000 2,509,090 2.1574 0.727 0.727 0.744 0.720 0.744 3,407,838 0.7363 0.95%
2016-02-18 0 2.110 2.110 2.140 2.060 2.160 1,182,000 2,506,340 2.1204 0.720 0.720 0.730 0.703 0.737 3,463,512 0.7236 2.43%
2016-02-17 0 2.060 2.060 2.090 1.900 2.400 5,044,001 10,790,782 2.1393 0.703 0.703 0.713 0.648 0.819 14,779,996 0.7301 14.44%
2016-02-16 0 1.800 1.710 1.800 1.770 1.830 136,000 246,510 1.8126 0.614 0.584 0.614 0.604 0.625 398,509 0.6186 1.12%
2016-02-15 0 1.780 1.780 1.790 1.680 1.780 255,000 436,500 1.7118 0.607 0.607 0.611 0.573 0.607 747,204 0.5842 4.09%
2016-02-12 0 1.710 1.710 1.800 1.700 1.780 63,000 108,130 1.7163 0.584 0.584 0.614 0.580 0.607 184,603 0.5857 -5.52%
2016-02-11 0 1.810 1.810 1.880 1.810 1.820 15,000 27,160 1.8107 0.618 0.618 0.642 0.618 0.621 43,953 0.6179 0.00%
2016-02-05 0 1.810 1.810 1.840 1.750 1.810 245,000 440,970 1.7999 0.618 0.618 0.628 0.597 0.618 717,902 0.6142 3.43%
2016-02-04 0 1.750 1.750 1.840 1.740 1.880 278,000 493,580 1.7755 0.597 0.597 0.628 0.594 0.642 814,599 0.6059 -0.57%
2016-02-03 0 1.760 1.750 1.840 1.730 1.840 80,000 143,240 1.7905 0.601 0.597 0.628 0.590 0.628 234,417 0.6110 -4.86%
2016-02-02 0 1.850 1.830 1.920 1.810 1.850 141,000 256,900 1.8220 0.631 0.625 0.655 0.618 0.631 413,160 0.6218 2.21%
2016-02-01 0 1.810 1.810 1.850 1.800 1.830 72,000 130,820 1.8169 0.618 0.618 0.631 0.614 0.625 210,975 0.6201 -1.09%
2016-01-29 0 1.830 1.830 1.870 1.820 1.830 18,000 32,780 1.8211 0.625 0.625 0.638 0.621 0.625 52,744 0.6215 2.23%
2016-01-28 0 1.790 1.790 1.800 1.780 1.810 33,000 59,390 1.7997 0.611 0.611 0.614 0.607 0.618 96,697 0.6142 0.56%
2016-01-27 0 1.780 1.780 1.950 1.780 1.800 14,000 25,020 1.7871 0.607 0.607 0.665 0.607 0.614 41,023 0.6099 -1.11%
2016-01-26 0 1.800 1.800 1.810 1.800 1.810 19,000 34,340 1.8074 0.614 0.614 0.618 0.614 0.618 55,674 0.6168 -5.26%
2016-01-25 0 1.900 1.850 1.900 1.900 1.960 81,000 156,280 1.9294 0.648 0.631 0.648 0.648 0.669 237,347 0.6584 2.70%
2016-01-22 0 1.850 1.850 1.880 1.800 1.860 51,000 93,890 1.8410 0.631 0.631 0.642 0.614 0.635 149,441 0.6283 2.78%
2016-01-21 0 1.800 1.750 1.800 1.760 1.830 241,000 433,200 1.7975 0.614 0.597 0.614 0.601 0.625 706,181 0.6134 1.12%
2016-01-20 0 1.780 1.780 1.820 1.770 1.880 288,000 517,710 1.7976 0.607 0.607 0.621 0.604 0.642 843,901 0.6135 -5.32%
2016-01-19 0 1.880 1.860 1.910 1.850 1.900 229,000 430,490 1.8799 0.642 0.635 0.652 0.631 0.648 671,019 0.6415 0.00%
2016-01-18 0 1.880 1.880 1.940 1.880 1.890 56,000 105,800 1.8893 0.642 0.642 0.662 0.642 0.645 164,092 0.6448 0.00%
2016-01-15 0 1.880 1.880 1.900 1.880 1.980 350,000 677,650 1.9361 0.642 0.642 0.648 0.642 0.676 1,025,574 0.6608 -3.59%
2016-01-14 0 1.950 1.950 1.990 1.880 1.960 72,000 138,670 1.9260 0.665 0.665 0.679 0.642 0.669 210,975 0.6573 1.56%
2016-01-13 0 1.920 1.920 1.990 1.920 2.000 313,000 604,030 1.9298 0.655 0.655 0.679 0.655 0.683 917,157 0.6586 0.00%
2016-01-12 0 1.920 1.910 1.950 1.910 2.000 154,000 300,880 1.9538 0.655 0.652 0.665 0.652 0.683 451,253 0.6668 -2.04%
2016-01-11 0 1.960 1.960 1.970 1.960 2.010 168,000 333,090 1.9827 0.669 0.669 0.672 0.669 0.686 492,276 0.6766 -4.85%
2016-01-08 0 2.060 2.030 2.060 2.030 2.060 185,000 378,400 2.0454 0.703 0.693 0.703 0.693 0.703 542,089 0.6980 2.49%
2016-01-07 0 2.010 1.990 2.010 1.940 2.060 635,000 1,268,400 1.9975 0.686 0.679 0.686 0.662 0.703 1,860,685 0.6817 -2.43%
2016-01-06 0 2.060 2.060 2.100 2.050 2.100 132,000 273,660 2.0732 0.703 0.703 0.717 0.700 0.717 386,788 0.7075 -0.96%
2016-01-05 0 2.080 2.070 2.080 2.040 2.110 360,000 742,340 2.0621 0.710 0.706 0.710 0.696 0.720 1,054,877 0.7037 0.00%
2016-01-04 0 2.080 2.070 2.080 2.050 2.150 724,000 1,509,280 2.0846 0.710 0.706 0.710 0.700 0.734 2,121,474 0.7114 -2.35%
2015-12-31 0 2.130 2.110 2.140 2.100 2.130 42,000 88,410 2.1050 0.727 0.720 0.730 0.717 0.727 123,069 0.7184 1.43%
2015-12-30 0 2.100 2.100 2.180 2.100 2.190 54,000 116,610 2.1594 0.717 0.717 0.744 0.717 0.747 158,231 0.7370 -2.33%
2015-12-29 0 2.150 2.150 2.200 2.150 2.200 205,000 446,860 2.1798 0.734 0.734 0.751 0.734 0.751 600,694 0.7439 -1.38%
2015-12-28 0 2.180 2.180 2.200 2.180 2.210 97,000 213,420 2.2002 0.744 0.744 0.751 0.744 0.754 284,231 0.7509 -1.36%
2015-12-24 0 2.210 2.200 2.230 2.210 2.220 79,000 174,850 2.2133 0.754 0.751 0.761 0.754 0.758 231,487 0.7553 0.45%
2015-12-23 0 2.200 2.150 2.210 2.140 2.210 234,000 506,340 2.1638 0.751 0.734 0.754 0.730 0.754 685,670 0.7385 3.29%
2015-12-22 0 2.130 2.130 2.170 2.120 2.150 99,000 212,000 2.1414 0.727 0.727 0.741 0.723 0.734 290,091 0.7308 0.95%
2015-12-21 0 2.110 2.100 2.150 2.050 2.140 471,000 993,250 2.1088 0.720 0.717 0.734 0.700 0.730 1,380,130 0.7197 2.43%
2015-12-18 0 2.060 2.060 2.080 2.050 2.080 640,000 1,318,050 2.0595 0.703 0.703 0.710 0.700 0.710 1,875,336 0.7028 -1.90%
2015-12-17 0 2.100 2.080 2.110 2.080 2.130 840,000 1,762,840 2.0986 0.717 0.710 0.720 0.710 0.727 2,461,379 0.7162 1.45%
2015-12-16 0 2.070 2.070 2.090 2.070 2.120 120,000 252,240 2.1020 0.706 0.706 0.713 0.706 0.723 351,626 0.7174 0.00%
2015-12-15 0 2.070 2.070 2.090 2.070 2.170 160,000 334,770 2.0923 0.706 0.706 0.713 0.706 0.741 468,834 0.7140 -4.17%
2015-12-14 0 2.160 2.110 2.160 2.060 2.160 644,000 1,353,730 2.1021 0.737 0.720 0.737 0.703 0.737 1,887,057 0.7174 0.47%
2015-12-11 0 2.150 2.150 2.160 2.150 2.250 524,000 1,147,080 2.1891 0.734 0.734 0.737 0.734 0.768 1,535,432 0.7471 -3.15%
2015-12-10 0 2.220 2.210 2.250 2.190 2.290 61,000 135,460 2.2207 0.758 0.754 0.768 0.747 0.782 178,743 0.7578 -0.89%
2015-12-09 0 2.240 2.240 2.260 2.230 2.260 178,000 400,250 2.2486 0.764 0.764 0.771 0.761 0.771 521,578 0.7674 -1.32%
2015-12-08 0 2.270 2.260 2.270 2.260 2.340 1,442,000 3,302,360 2.2901 0.775 0.771 0.775 0.771 0.799 4,225,367 0.7816 -2.99%
2015-12-07 0 2.340 2.340 2.370 2.280 2.400 1,360,000 3,180,180 2.3384 0.799 0.799 0.809 0.778 0.819 3,985,089 0.7980 -1.68%
2015-12-04 0 2.380 2.380 2.400 2.380 2.400 294,000 703,780 2.3938 0.812 0.812 0.819 0.812 0.819 861,483 0.8169 2.15%
2015-12-03 0 2.330 2.330 2.370 2.330 2.380 59,000 137,840 2.3363 0.795 0.795 0.809 0.795 0.812 172,883 0.7973 -1.69%
2015-12-02 0 2.370 2.370 2.400 2.250 2.400 168,000 399,040 2.3752 0.809 0.809 0.819 0.768 0.819 492,276 0.8106 0.42%
2015-12-01 0 2.360 2.360 2.370 2.340 2.390 370,000 875,170 2.3653 0.805 0.805 0.809 0.799 0.816 1,084,179 0.8072 0.85%
2015-11-30 0 2.340 2.340 2.370 2.260 2.380 808,000 1,880,700 2.3276 0.799 0.799 0.809 0.771 0.812 2,367,612 0.7943 -1.68%
2015-11-27 0 2.380 2.380 2.420 2.380 2.430 603,000 1,441,620 2.3907 0.812 0.812 0.826 0.812 0.829 1,766,918 0.8159 -2.06%
2015-11-26 0 2.430 2.430 2.440 2.420 2.440 136,000 330,540 2.4304 0.829 0.829 0.833 0.826 0.833 398,509 0.8294 0.41%
2015-11-25 0 2.420 2.420 2.450 2.370 2.450 266,000 640,550 2.4081 0.826 0.826 0.836 0.809 0.836 779,437 0.8218 0.41%
2015-11-24 0 2.410 2.410 2.450 2.410 2.460 444,000 1,072,530 2.4156 0.822 0.822 0.836 0.822 0.840 1,301,014 0.8244 -0.41%
2015-11-23 0 2.420 2.420 2.430 2.400 2.460 215,000 523,950 2.4370 0.826 0.826 0.829 0.819 0.840 629,996 0.8317 0.41%
2015-11-20 0 2.410 2.410 2.420 2.390 2.440 117,000 280,750 2.3996 0.822 0.822 0.826 0.816 0.833 342,835 0.8189 0.42%
2015-11-19 0 2.400 2.390 2.400 2.380 2.420 70,000 168,060 2.4009 0.819 0.816 0.819 0.812 0.826 205,115 0.8193 1.27%
2015-11-18 0 2.370 2.360 2.390 2.360 2.430 253,000 609,210 2.4079 0.809 0.805 0.816 0.805 0.829 741,344 0.8218 0.42%
2015-11-17 0 2.360 2.350 2.360 2.360 2.600 375,000 899,540 2.3988 0.805 0.802 0.805 0.805 0.887 1,098,830 0.8186 1.29%
2015-11-16 0 2.330 2.330 2.360 2.290 2.420 523,000 1,227,880 2.3478 0.795 0.795 0.805 0.782 0.826 1,532,501 0.8012 -4.51%
2015-11-13 0 2.440 2.440 2.450 2.430 2.480 841,000 2,062,120 2.4520 0.833 0.833 0.836 0.829 0.846 2,464,309 0.8368 -1.21%
2015-11-12 0 2.470 2.470 2.480 2.410 2.470 752,000 1,832,870 2.4373 0.843 0.843 0.846 0.822 0.843 2,203,520 0.8318 3.35%
2015-11-11 0 2.390 2.390 2.400 2.360 2.400 1,077,000 2,557,140 2.3743 0.816 0.816 0.819 0.805 0.819 3,155,839 0.8103 0.84%
2015-11-10 0 2.370 2.370 2.400 2.330 2.420 1,436,000 3,428,700 2.3877 0.809 0.809 0.819 0.795 0.826 4,207,786 0.8148 -1.25%
2015-11-09 0 2.400 2.400 2.420 2.220 2.500 2,340,000 5,647,510 2.4135 0.819 0.819 0.826 0.758 0.853 6,856,698 0.8236 10.60%
2015-11-06 0 2.170 2.170 2.240 2.140 2.230 117,000 255,370 2.1826 0.741 0.741 0.764 0.730 0.761 342,835 0.7449 0.00%
2015-11-05 0 2.170 2.170 2.190 2.170 2.250 195,000 428,970 2.1998 0.741 0.741 0.747 0.741 0.768 571,392 0.7507 -3.56%
2015-11-04 0 2.250 2.230 2.250 2.200 2.250 781,000 1,743,270 2.2321 0.768 0.761 0.768 0.751 0.768 2,288,496 0.7618 4.65%
2015-11-03 0 2.150 2.150 2.170 2.090 2.230 717,000 1,545,920 2.1561 0.734 0.734 0.741 0.713 0.761 2,100,963 0.7358 2.87%
2015-11-02 0 2.090 2.090 2.110 2.030 2.130 431,000 905,170 2.1002 0.713 0.713 0.720 0.693 0.727 1,262,922 0.7167 -1.88%
2015-10-30 0 2.130 2.120 2.130 2.080 2.150 1,122,000 2,371,750 2.1139 0.727 0.723 0.727 0.710 0.734 3,287,699 0.7214 1.43%
2015-10-29 0 2.100 2.100 2.120 2.060 2.130 468,000 984,190 2.1030 0.717 0.717 0.723 0.703 0.727 1,371,340 0.7177 2.44%
2015-10-28 0 2.050 2.050 2.060 2.030 2.150 504,000 1,044,590 2.0726 0.700 0.700 0.703 0.693 0.734 1,476,827 0.7073 0.99%
2015-10-27 0 2.030 2.030 2.050 2.000 2.100 480,000 986,490 2.0552 0.693 0.693 0.700 0.683 0.717 1,406,502 0.7014 -1.46%
2015-10-26 0 2.060 2.060 2.080 2.020 2.120 1,135,000 2,358,550 2.0780 0.703 0.703 0.710 0.689 0.723 3,325,792 0.7092 2.49%
2015-10-23 0 2.010 2.010 2.030 1.940 2.080 958,000 1,905,910 1.9895 0.686 0.686 0.693 0.662 0.710 2,807,144 0.6789 5.79%
2015-10-22 0 1.900 1.880 1.910 1.870 1.930 240,000 457,340 1.9056 0.648 0.642 0.652 0.638 0.659 703,251 0.6503 -1.04%
2015-10-20 0 1.920 1.920 1.930 1.900 1.950 314,000 601,750 1.9164 0.655 0.655 0.659 0.648 0.665 920,087 0.6540 -1.54%
2015-10-19 0 1.950 1.950 1.970 1.930 1.980 529,000 1,036,120 1.9586 0.665 0.665 0.672 0.659 0.676 1,550,083 0.6684 1.04%
2015-10-16 0 1.930 1.940 1.950 1.910 1.970 407,000 790,430 1.9421 0.659 0.662 0.665 0.652 0.672 1,192,597 0.6628 -0.52%
2015-10-15 0 1.940 1.930 1.950 1.900 1.950 342,000 660,610 1.9316 0.662 0.659 0.665 0.648 0.665 1,002,133 0.6592 1.57%
2015-10-14 0 1.910 1.900 1.920 1.880 1.960 394,000 752,280 1.9093 0.652 0.648 0.655 0.642 0.669 1,154,504 0.6516 -0.52%
2015-10-13 0 1.920 1.920 1.960 1.880 1.980 451,000 866,160 1.9205 0.655 0.655 0.669 0.642 0.676 1,321,526 0.6554 -1.03%
2015-10-12 0 1.940 1.920 1.940 1.910 1.970 175,000 339,030 1.9373 0.662 0.655 0.662 0.652 0.672 512,787 0.6612 1.04%
2015-10-09 0 1.920 1.900 1.940 1.900 1.970 386,000 748,310 1.9386 0.655 0.648 0.662 0.648 0.672 1,131,062 0.6616 1.05%
2015-10-08 0 1.900 1.900 1.960 1.880 1.930 288,000 548,130 1.9032 0.648 0.648 0.669 0.642 0.659 843,901 0.6495 -0.52%
2015-10-07 0 1.910 1.910 1.920 1.830 1.920 758,000 1,428,580 1.8847 0.652 0.652 0.655 0.625 0.655 2,221,101 0.6432 3.80%
2015-10-06 0 1.840 1.840 1.860 1.810 1.860 541,000 997,810 1.8444 0.628 0.628 0.635 0.618 0.635 1,585,245 0.6294 1.10%
2015-10-05 0 1.820 1.810 1.820 1.790 1.870 223,000 404,930 1.8158 0.621 0.618 0.621 0.611 0.638 653,437 0.6197 1.11%
2015-10-02 0 1.800 1.780 1.800 1.760 1.830 378,000 677,780 1.7931 0.614 0.607 0.614 0.601 0.625 1,107,620 0.6119 1.12%
2015-09-30 0 1.780 1.720 1.770 1.710 1.820 286,000 497,460 1.7394 0.607 0.587 0.604 0.584 0.621 838,041 0.5936 1.71%
2015-09-29 0 1.750 1.730 1.750 1.730 1.800 340,000 594,730 1.7492 0.597 0.590 0.597 0.590 0.614 996,272 0.5970 -3.85%
2015-09-25 0 1.820 1.820 1.850 1.750 1.860 44,000 79,200 1.8000 0.621 0.621 0.631 0.597 0.635 128,929 0.6143 0.55%
2015-09-24 0 1.810 1.810 1.840 1.760 1.910 247,000 454,190 1.8388 0.618 0.618 0.628 0.601 0.652 723,763 0.6275 1.12%
2015-09-23 0 1.790 1.790 1.830 1.750 1.850 276,000 497,480 1.8025 0.611 0.611 0.625 0.597 0.631 808,739 0.6151 -3.76%
2015-09-22 0 1.860 1.860 1.880 1.800 1.910 650,000 1,208,900 1.8598 0.635 0.635 0.642 0.614 0.652 1,904,638 0.6347 1.09%
2015-09-21 0 1.840 1.820 1.850 1.830 1.850 9,000 16,570 1.8411 0.628 0.621 0.631 0.625 0.631 26,372 0.6283 -1.08%
2015-09-18 0 1.860 1.860 1.870 1.790 1.900 647,000 1,186,370 1.8336 0.635 0.635 0.638 0.611 0.648 1,895,848 0.6258 1.09%
2015-09-17 0 1.840 1.810 1.850 1.800 1.850 338,000 617,910 1.8281 0.628 0.618 0.631 0.614 0.631 990,412 0.6239 -0.54%
2015-09-16 0 1.850 1.850 1.870 1.720 1.870 676,000 1,218,640 1.8027 0.631 0.631 0.638 0.587 0.638 1,980,824 0.6152 3.93%
2015-09-15 0 1.780 1.740 1.780 1.700 1.810 303,000 531,600 1.7545 0.607 0.594 0.607 0.580 0.618 887,854 0.5987 -1.42%
2015-09-14 0 1.840 1.840 1.850 1.830 1.890 833,000 1,552,540 1.8638 0.616 0.616 0.620 0.613 0.633 2,487,370 0.6242 0.00%
2015-09-11 0 1.840 1.840 1.860 1.800 1.880 1,633,000 3,010,140 1.8433 0.616 0.616 0.623 0.603 0.630 4,876,201 0.6173 2.22%
2015-09-10 0 1.800 1.790 1.830 1.710 1.850 846,000 1,525,850 1.8036 0.603 0.599 0.613 0.573 0.620 2,526,189 0.6040 0.00%
2015-09-09 0 1.800 1.790 1.800 1.780 1.880 1,597,000 2,904,540 1.8187 0.603 0.599 0.603 0.596 0.630 4,768,704 0.6091 0.56%
2015-09-08 0 1.790 1.780 1.790 1.680 1.810 2,391,000 4,164,710 1.7418 0.599 0.596 0.599 0.563 0.606 7,139,619 0.5833 4.68%
2015-09-07 0 1.710 1.680 1.690 1.470 1.830 15,658,000 25,378,400 1.6208 0.573 0.563 0.566 0.492 0.613 46,755,395 0.5428 -12.76%
2015-09-04 0 1.960 1.930 1.980 1.900 2.070 862,000 1,678,430 1.9471 0.656 0.646 0.663 0.636 0.693 2,573,965 0.6521 -2.97%
2015-09-02 0 2.020 2.010 2.020 1.980 2.020 384,000 767,420 1.9985 0.676 0.673 0.676 0.663 0.676 1,146,639 0.6693 0.00%
2015-09-01 0 2.020 2.030 2.060 1.950 2.160 2,692,000 5,438,380 2.0202 0.676 0.680 0.690 0.653 0.723 8,038,416 0.6765 -4.27%
2015-08-31 0 2.110 2.090 2.100 2.060 2.400 2,413,000 5,140,480 2.1303 0.707 0.700 0.703 0.690 0.804 7,205,312 0.7134 -14.92%
2015-08-28 0 2.480 2.480 2.500 2.400 2.520 551,000 1,358,340 2.4652 0.831 0.831 0.837 0.804 0.844 1,645,307 0.8256 1.64%
2015-08-27 0 2.440 2.350 2.440 2.220 2.450 634,000 1,481,840 2.3373 0.817 0.787 0.817 0.743 0.820 1,893,149 0.7827 9.91%
2015-08-26 0 2.220 2.220 2.260 2.160 2.340 994,000 2,217,410 2.2308 0.743 0.743 0.757 0.723 0.784 2,968,123 0.7471 3.26%
2015-08-25 0 2.150 2.150 2.160 2.050 2.280 1,736,000 3,759,150 2.1654 0.720 0.720 0.723 0.687 0.764 5,183,763 0.7252 -1.38%
2015-08-24 0 2.180 2.180 2.200 2.150 2.270 999,000 2,195,110 2.1973 0.730 0.730 0.737 0.720 0.760 2,983,053 0.7359 -7.23%
2015-08-21 0 2.350 2.350 2.400 2.320 2.400 779,000 1,841,430 2.3638 0.787 0.787 0.804 0.777 0.804 2,326,124 0.7916 -4.86%
2015-08-20 0 2.470 2.460 2.480 2.420 2.510 960,000 2,348,125 2.4460 0.827 0.824 0.831 0.810 0.841 2,866,597 0.8191 -2.37%
2015-08-19 0 2.530 2.530 2.550 2.460 2.560 627,000 1,567,700 2.5003 0.847 0.847 0.854 0.824 0.857 1,872,246 0.8373 -1.56%
2015-08-18 0 2.570 2.560 2.600 2.520 2.660 263,000 676,800 2.5734 0.861 0.857 0.871 0.844 0.891 785,328 0.8618 -3.02%
2015-08-17 0 2.650 2.650 2.690 2.600 2.700 136,000 360,670 2.6520 0.887 0.887 0.901 0.871 0.904 406,101 0.8881 -1.12%
2015-08-14 0 2.680 2.680 2.700 2.630 2.720 455,000 1,222,605 2.6870 0.898 0.898 0.904 0.881 0.911 1,358,648 0.8999 1.13%
2015-08-13 0 2.650 2.650 2.660 2.560 2.690 231,000 603,250 2.6115 0.887 0.887 0.891 0.857 0.901 689,775 0.8746 1.15%
2015-08-12 0 2.620 2.620 2.630 2.610 2.720 368,000 980,430 2.6642 0.877 0.877 0.881 0.874 0.911 1,098,862 0.8922 -3.32%
2015-08-11 0 2.710 2.710 2.730 2.700 2.780 249,000 684,270 2.7481 0.908 0.908 0.914 0.904 0.931 743,524 0.9203 0.37%
2015-08-10 0 2.700 2.700 2.750 2.640 2.740 264,000 716,290 2.7132 0.904 0.904 0.921 0.884 0.918 788,314 0.9086 0.37%
2015-08-07 0 2.690 2.660 2.730 2.550 2.700 209,000 553,570 2.6487 0.901 0.891 0.914 0.854 0.904 624,082 0.8870 1.51%
2015-08-06 0 2.650 2.650 2.690 2.600 2.730 1,282,000 3,385,110 2.6405 0.887 0.887 0.901 0.871 0.914 3,828,102 0.8843 -2.93%
2015-08-05 0 2.730 2.700 2.750 2.650 2.750 111,000 301,150 2.7131 0.914 0.904 0.921 0.887 0.921 331,450 0.9086 0.37%
2015-08-04 0 2.720 2.680 2.750 2.660 2.760 256,000 692,910 2.7067 0.911 0.898 0.921 0.891 0.924 764,426 0.9064 -0.73%
2015-08-03 0 2.740 2.690 2.740 2.680 2.750 230,000 624,490 2.7152 0.918 0.901 0.918 0.898 0.921 686,789 0.9093 -1.44%
2015-07-31 0 2.780 2.780 2.790 2.720 2.790 295,000 816,075 2.7664 0.931 0.931 0.934 0.911 0.934 880,881 0.9264 2.21%
2015-07-30 0 2.720 2.720 2.730 2.710 2.830 387,000 1,071,265 2.7681 0.911 0.911 0.914 0.908 0.948 1,155,597 0.9270 -1.45%
2015-07-29 0 2.760 2.760 2.820 2.690 2.800 371,000 1,029,340 2.7745 0.924 0.924 0.944 0.901 0.938 1,107,820 0.9292 2.60%
2015-07-28 0 2.690 2.690 2.750 2.600 2.790 795,000 2,145,180 2.6983 0.901 0.901 0.921 0.871 0.934 2,373,901 0.9037 -0.74%
2015-07-27 0 2.710 2.710 2.750 2.700 2.920 2,097,000 5,893,730 2.8106 0.908 0.908 0.921 0.904 0.978 6,261,723 0.9412 -6.55%
2015-07-24 0 2.900 2.890 2.900 2.880 2.980 688,000 2,001,840 2.9097 0.971 0.968 0.971 0.964 0.998 2,054,395 0.9744 -1.69%
2015-07-23 0 2.950 2.930 2.970 2.880 3.000 390,000 1,158,640 2.9709 0.988 0.981 0.995 0.964 1.005 1,164,555 0.9949 1.72%
2015-07-22 0 2.900 2.900 2.920 2.880 2.950 293,000 848,710 2.8966 0.971 0.971 0.978 0.964 0.988 874,909 0.9701 -2.36%
2015-07-21 0 2.970 2.970 2.990 2.940 3.010 543,000 1,617,190 2.9783 0.995 0.995 1.001 0.985 1.008 1,621,419 0.9974 0.00%
2015-07-20 0 2.970 2.940 2.970 2.880 3.000 738,000 2,187,310 2.9638 0.995 0.985 0.995 0.964 1.005 2,203,697 0.9926 2.06%
2015-07-17 0 2.910 2.910 2.940 2.820 2.950 1,721,000 4,996,250 2.9031 0.975 0.975 0.985 0.944 0.988 5,138,973 0.9722 3.19%
2015-07-16 0 2.820 2.820 2.900 2.760 2.920 1,404,000 4,029,770 2.8702 0.944 0.944 0.971 0.924 0.978 4,192,398 0.9612 -2.42%
2015-07-15 0 2.890 2.870 2.930 2.790 3.000 3,108,000 8,959,590 2.8828 0.968 0.961 0.981 0.934 1.005 9,280,608 0.9654 -1.70%
2015-07-14 0 2.940 2.900 2.940 2.850 3.080 4,328,000 12,792,980 2.9559 0.985 0.971 0.985 0.954 1.031 12,923,576 0.9899 -1.01%
2015-07-13 0 2.970 2.960 2.980 2.790 2.980 3,123,000 9,015,330 2.8868 0.995 0.991 0.998 0.934 0.998 9,325,399 0.9668 6.07%
2015-07-10 0 2.800 2.790 2.800 2.650 2.850 4,792,000 13,244,020 2.7638 0.938 0.934 0.938 0.887 0.954 14,309,098 0.9256 7.69%
2015-07-09 0 2.600 2.580 2.600 2.050 2.660 7,548,000 18,650,600 2.4709 0.871 0.864 0.871 0.687 0.891 22,538,621 0.8275 28.08%
2015-07-08 0 2.030 2.040 2.060 1.930 2.540 15,782,000 34,538,980 2.1885 0.680 0.683 0.690 0.646 0.851 47,125,664 0.7329 -24.25%
2015-07-07 0 2.680 2.670 2.680 2.650 3.070 4,578,000 13,131,730 2.8684 0.898 0.894 0.898 0.887 1.028 13,670,085 0.9606 -12.70%
2015-07-06 0 3.070 3.060 3.080 2.780 3.500 5,486,000 16,430,620 2.9950 1.028 1.025 1.031 0.931 1.172 16,381,409 1.0030 -9.71%
2015-07-03 0 3.400 3.390 3.400 3.370 3.680 2,191,000 7,580,340 3.4598 1.139 1.135 1.139 1.129 1.232 6,542,411 1.1586 -7.61%
2015-07-02 0 3.680 3.650 3.740 3.650 3.950 2,719,000 10,258,150 3.7728 1.232 1.222 1.252 1.222 1.323 8,119,039 1.2635 -7.54%
2015-06-30 0 3.980 3.980 4.000 3.800 4.010 954,000 3,754,080 3.9351 1.333 1.333 1.340 1.273 1.343 2,848,681 1.3178 0.00%
2015-06-29 0 3.980 3.940 3.980 3.850 4.260 1,968,000 7,811,450 3.9692 1.333 1.319 1.333 1.289 1.427 5,876,524 1.3293 -6.79%
2015-06-26 0 4.270 4.250 4.300 4.220 4.460 2,111,000 9,062,420 4.2930 1.430 1.423 1.440 1.413 1.494 6,303,528 1.4377 -4.26%
2015-06-25 0 4.460 4.500 4.510 4.310 4.650 5,225,000 23,775,470 4.5503 1.494 1.507 1.510 1.443 1.557 15,602,053 1.5239 4.94%
2015-06-24 0 4.250 4.250 4.280 4.170 4.330 1,461,000 6,266,500 4.2892 1.423 1.423 1.433 1.396 1.450 4,362,603 1.4364 -0.47%
2015-06-23 0 4.270 4.270 4.280 4.080 4.310 1,310,000 5,548,180 4.2353 1.430 1.430 1.433 1.366 1.443 3,911,711 1.4184 -1.16%
2015-06-22 0 4.320 4.330 4.350 4.010 4.350 2,430,000 10,125,730 4.1670 1.447 1.450 1.457 1.343 1.457 7,256,074 1.3955 10.77%
2015-06-19 0 3.900 3.880 3.920 3.860 3.960 884,000 3,452,430 3.9055 1.306 1.299 1.313 1.293 1.326 2,639,658 1.3079 -0.76%
2015-06-18 0 3.930 3.930 3.970 3.930 4.070 678,000 2,724,580 4.0186 1.316 1.316 1.330 1.316 1.363 2,024,534 1.3458 -2.24%
2015-06-17 0 4.020 4.020 4.030 3.730 4.030 3,194,000 12,303,000 3.8519 1.346 1.346 1.350 1.249 1.350 9,537,408 1.2900 5.79%
2015-06-16 0 3.800 3.740 3.860 3.730 3.940 1,052,000 4,048,260 3.8482 1.273 1.252 1.293 1.249 1.319 3,141,313 1.2887 -4.04%
2015-06-15 0 3.960 3.950 3.960 3.850 4.050 1,155,000 4,580,820 3.9661 1.326 1.323 1.326 1.289 1.356 3,448,875 1.3282 1.54%
2015-06-12 0 3.900 3.870 3.900 3.740 3.920 2,364,000 8,952,550 3.7870 1.306 1.296 1.306 1.252 1.313 7,058,996 1.2682 2.29%
2015-06-11 0 3.900 3.900 3.930 3.890 4.010 236,000 934,430 3.9594 1.277 1.277 1.287 1.274 1.313 720,860 1.2963 -1.02%
2015-06-10 0 3.940 3.940 3.980 3.870 4.150 708,000 2,871,290 4.0555 1.290 1.290 1.303 1.267 1.359 2,162,579 1.3277 -4.37%
2015-06-09 0 4.120 4.100 4.120 3.660 4.160 7,457,000 29,925,200 4.0130 1.349 1.342 1.349 1.198 1.362 22,777,337 1.3138 7.57%
2015-06-08 0 3.830 3.850 3.880 3.800 4.130 4,185,000 16,457,170 3.9324 1.254 1.260 1.270 1.244 1.352 12,783,044 1.2874 -3.77%
2015-06-05 0 3.980 3.990 4.070 3.900 4.430 3,265,000 13,866,830 4.2471 1.303 1.306 1.332 1.277 1.450 9,972,912 1.3904 -7.66%
2015-06-04 0 4.310 4.300 4.320 4.190 4.330 3,583,400 15,375,888 4.2909 1.411 1.408 1.414 1.372 1.418 10,945,462 1.4048 2.86%
2015-06-03 0 4.190 4.190 4.200 4.180 4.510 4,064,700 17,617,378 4.3342 1.372 1.372 1.375 1.368 1.477 12,415,588 1.4190 -2.10%
2015-06-02 0 4.280 4.280 4.290 4.010 4.280 7,576,000 31,279,590 4.1288 1.401 1.401 1.404 1.313 1.401 23,140,821 1.3517 5.16%
2015-06-01 0 4.070 4.050 4.070 3.640 4.140 4,615,000 18,229,830 3.9501 1.332 1.326 1.332 1.192 1.355 14,096,475 1.2932 9.12%
2015-05-29 0 3.730 3.710 3.740 3.600 3.800 1,824,000 6,785,740 3.7203 1.221 1.215 1.224 1.179 1.244 5,571,391 1.2180 -0.27%
2015-05-28 0 3.740 3.740 3.780 3.680 3.910 1,906,000 7,274,030 3.8164 1.224 1.224 1.238 1.205 1.280 5,821,859 1.2494 -1.06%
2015-05-27 0 3.780 3.780 3.800 3.750 3.850 1,389,000 5,272,730 3.7961 1.238 1.238 1.244 1.228 1.260 4,242,688 1.2428 -0.79%
2015-05-26 0 3.810 3.800 3.820 3.600 3.820 3,044,000 11,305,800 3.7141 1.247 1.244 1.251 1.179 1.251 9,297,870 1.2160 7.02%
2015-05-22 0 3.560 3.550 3.580 3.510 3.620 1,591,000 5,674,700 3.5668 1.165 1.162 1.172 1.149 1.185 4,859,695 1.1677 -0.84%
2015-05-21 0 3.590 3.550 3.600 3.500 3.680 942,000 3,352,900 3.5593 1.175 1.162 1.179 1.146 1.205 2,877,330 1.1653 0.28%
2015-05-20 0 3.580 3.550 3.590 3.470 3.700 2,773,000 9,993,650 3.6039 1.172 1.162 1.175 1.136 1.211 8,470,103 1.1799 1.42%
2015-05-19 0 3.530 3.530 3.550 3.450 3.570 1,108,000 3,916,300 3.5346 1.156 1.156 1.162 1.129 1.169 3,384,376 1.1572 0.57%
2015-05-18 0 3.510 3.510 3.570 3.470 3.600 1,450,000 5,104,340 3.5202 1.149 1.149 1.169 1.136 1.179 4,429,011 1.1525 1.15%
2015-05-15 0 3.470 3.460 3.510 3.300 3.570 3,386,000 11,697,270 3.4546 1.136 1.133 1.149 1.080 1.169 10,342,505 1.1310 2.97%
2015-05-14 0 3.370 3.370 3.380 3.300 3.430 2,345,000 7,948,210 3.3894 1.103 1.103 1.107 1.080 1.123 7,162,781 1.1097 2.12%
2015-05-13 0 3.300 3.280 3.290 3.280 3.380 964,000 3,191,090 3.3103 1.080 1.074 1.077 1.074 1.107 2,944,529 1.0837 -0.30%
2015-05-12 0 3.310 3.300 3.320 3.290 3.360 1,814,000 6,035,860 3.3274 1.084 1.080 1.087 1.077 1.100 5,540,846 1.0893 -0.30%
2015-05-11 0 3.320 3.280 3.320 3.200 3.320 2,521,000 8,228,270 3.2639 1.087 1.074 1.087 1.048 1.087 7,700,371 1.0686 5.06%
2015-05-08 0 3.160 3.150 3.200 3.080 3.200 1,039,000 3,255,010 3.1328 1.035 1.031 1.048 1.008 1.048 3,173,616 1.0256 2.60%
2015-05-07 0 3.080 3.080 3.110 3.070 3.220 3,841,000 12,036,210 3.1336 1.008 1.008 1.018 1.005 1.054 11,732,299 1.0259 -3.75%
2015-05-06 0 3.200 3.190 3.230 3.180 3.370 2,245,000 7,343,300 3.2710 1.048 1.044 1.057 1.041 1.103 6,857,332 1.0709 -3.03%
2015-05-05 0 3.300 3.280 3.330 3.250 3.470 1,726,000 5,736,960 3.3238 1.080 1.074 1.090 1.064 1.136 5,272,051 1.0882 -2.94%
2015-05-04 0 3.400 3.380 3.400 3.250 3.560 4,129,000 14,207,790 3.4410 1.113 1.107 1.113 1.064 1.165 12,611,992 1.1265 2.72%
2015-04-30 0 3.310 3.310 3.380 3.200 3.370 2,040,000 6,669,410 3.2693 1.084 1.084 1.107 1.048 1.103 6,231,161 1.0703 -0.60%
2015-04-29 0 3.330 3.320 3.370 3.260 3.420 2,209,000 7,407,340 3.3533 1.090 1.087 1.103 1.067 1.120 6,747,370 1.0978 0.00%
2015-04-28 0 3.330 3.320 3.330 3.280 3.550 2,127,000 7,223,920 3.3963 1.090 1.087 1.090 1.074 1.162 6,496,902 1.1119 -3.48%
2015-04-27 0 3.450 3.430 3.450 3.200 3.500 7,710,000 26,487,065 3.4354 1.129 1.123 1.129 1.048 1.146 23,550,123 1.1247 4.23%
2015-04-24 0 3.310 3.300 3.310 3.180 3.320 1,253,000 4,075,630 3.2527 1.084 1.080 1.084 1.041 1.087 3,827,277 1.0649 1.22%
2015-04-23 0 3.270 3.250 3.270 3.250 3.330 1,924,000 6,325,760 3.2878 1.071 1.064 1.071 1.064 1.090 5,876,840 1.0764 -0.91%
2015-04-22 0 3.300 3.300 3.320 3.090 3.330 3,874,000 12,542,220 3.2375 1.080 1.080 1.087 1.012 1.090 11,833,097 1.0599 4.10%
2015-04-21 0 3.170 3.170 3.230 3.050 3.220 2,986,000 9,306,530 3.1167 1.038 1.038 1.057 0.999 1.054 9,120,709 1.0204 3.93%
2015-04-20 0 3.050 3.020 3.050 2.980 3.250 4,760,000 14,542,320 3.0551 0.999 0.989 0.999 0.976 1.064 14,539,376 1.0002 -6.44%
2015-04-17 0 3.260 3.260 3.270 3.250 3.480 3,133,000 10,389,880 3.3163 1.067 1.067 1.071 1.064 1.139 9,569,719 1.0857 -4.96%
2015-04-16 0 3.430 3.380 3.430 3.350 3.510 3,360,000 11,587,305 3.4486 1.123 1.107 1.123 1.097 1.149 10,263,089 1.1290 0.59%
2015-04-15 0 3.410 3.400 3.410 3.250 3.510 3,922,000 13,249,860 3.3783 1.116 1.113 1.116 1.064 1.149 11,979,712 1.1060 -3.40%
2015-04-14 0 3.530 3.510 3.530 3.500 3.710 2,314,000 8,234,380 3.5585 1.156 1.149 1.156 1.146 1.215 7,068,091 1.1650 -3.29%
2015-04-13 0 3.650 3.650 3.660 3.460 3.670 5,194,000 18,527,100 3.5670 1.195 1.195 1.198 1.133 1.202 15,865,025 1.1678 6.10%
2015-04-10 0 3.440 3.420 3.440 3.150 3.450 5,823,000 19,135,690 3.2862 1.126 1.120 1.126 1.031 1.129 17,786,299 1.0759 7.50%
2015-04-09 0 3.200 3.180 3.200 3.100 3.510 5,012,000 16,581,910 3.3084 1.048 1.041 1.048 1.015 1.149 15,309,107 1.0831 -1.54%
2015-04-08 0 3.250 3.230 3.250 3.070 3.300 6,595,000 21,356,840 3.2383 1.064 1.057 1.064 1.005 1.080 20,144,366 1.0602 6.21%
2015-04-02 0 3.060 3.030 3.060 2.940 3.080 5,320,000 16,059,460 3.0187 1.002 0.992 1.002 0.963 1.008 16,249,890 0.9883 5.52%
2015-04-01 0 2.900 2.890 2.900 2.740 2.900 3,395,000 9,591,980 2.8253 0.949 0.946 0.949 0.897 0.949 10,369,996 0.9250 5.45%
2015-03-31 0 2.750 2.710 2.750 2.670 2.840 3,654,000 9,998,780 2.7364 0.900 0.887 0.900 0.874 0.930 11,161,109 0.8959 -1.43%
2015-03-30 0 2.790 2.700 2.790 2.670 2.900 2,982,000 8,431,880 2.8276 0.913 0.884 0.913 0.874 0.949 9,108,491 0.9257 -0.71%
2015-03-27 0 2.810 2.800 2.810 2.740 2.820 420,000 1,170,390 2.7866 0.920 0.917 0.920 0.897 0.923 1,282,886 0.9123 2.93%
2015-03-26 0 2.730 2.730 2.740 2.700 2.810 450,000 1,245,300 2.7673 0.894 0.894 0.897 0.884 0.920 1,374,521 0.9060 -2.50%
2015-03-25 0 2.800 2.800 2.810 2.620 2.800 1,427,000 3,905,710 2.7370 0.917 0.917 0.920 0.858 0.917 4,358,758 0.8961 6.46%
2015-03-24 0 2.630 2.610 2.630 2.600 2.650 419,000 1,099,600 2.6243 0.861 0.854 0.861 0.851 0.868 1,279,832 0.8592 0.00%
2015-03-23 0 2.630 2.610 2.640 2.600 2.650 527,000 1,380,430 2.6194 0.861 0.854 0.864 0.851 0.868 1,609,717 0.8576 1.15%
2015-03-20 0 2.600 2.600 2.610 2.590 2.620 485,000 1,260,720 2.5994 0.851 0.851 0.854 0.848 0.858 1,481,428 0.8510 -0.38%
2015-03-19 0 2.610 2.590 2.610 2.570 2.620 374,000 972,810 2.6011 0.854 0.848 0.854 0.841 0.858 1,142,380 0.8516 1.95%
2015-03-18 0 2.560 2.560 2.590 2.530 2.580 158,000 403,880 2.5562 0.838 0.838 0.848 0.828 0.845 482,610 0.8369 -0.39%
2015-03-17 0 2.570 2.550 2.580 2.490 2.570 204,000 518,690 2.5426 0.841 0.835 0.845 0.815 0.841 623,116 0.8324 0.78%
2015-03-16 0 2.550 2.550 2.580 2.550 2.620 385,000 994,060 2.5820 0.835 0.835 0.845 0.835 0.858 1,175,979 0.8453 -1.92%
2015-03-13 0 2.600 2.560 2.600 2.470 2.620 1,056,000 2,666,890 2.5255 0.851 0.838 0.851 0.809 0.858 3,225,542 0.8268 5.69%
2015-03-12 0 2.460 2.460 2.480 2.450 2.480 148,000 364,130 2.4603 0.805 0.805 0.812 0.802 0.812 452,065 0.8055 0.41%
2015-03-11 0 2.450 2.440 2.460 2.400 2.490 48,000 117,750 2.4531 0.802 0.799 0.805 0.786 0.815 146,616 0.8031 0.00%
2015-03-10 0 2.450 2.430 2.480 2.420 2.470 117,000 284,680 2.4332 0.802 0.796 0.812 0.792 0.809 357,375 0.7966 -0.41%
2015-03-09 0 2.460 2.460 2.470 2.400 2.490 493,000 1,202,400 2.4389 0.805 0.805 0.809 0.786 0.815 1,505,864 0.7985 -1.20%
2015-03-06 0 2.490 2.490 2.500 2.460 2.490 56,000 138,940 2.4811 0.815 0.815 0.818 0.805 0.815 171,051 0.8123 1.63%
2015-03-05 0 2.450 2.450 2.460 2.450 2.500 276,000 679,350 2.4614 0.802 0.802 0.805 0.802 0.818 843,039 0.8058 -2.00%
2015-03-04 0 2.500 2.490 2.500 2.490 2.510 416,000 1,039,710 2.4993 0.818 0.815 0.818 0.815 0.822 1,270,668 0.8182 0.00%
2015-03-03 0 2.500 2.480 2.500 2.480 2.530 214,000 534,950 2.4998 0.818 0.812 0.818 0.812 0.828 653,661 0.8184 -0.40%
2015-03-02 0 2.510 2.510 2.520 2.450 2.530 668,000 1,668,030 2.4971 0.822 0.822 0.825 0.802 0.828 2,040,400 0.8175 -1.95%
2015-02-27 0 2.560 2.510 2.560 2.500 2.570 421,000 1,063,250 2.5255 0.838 0.822 0.838 0.818 0.841 1,285,941 0.8268 -1.16%
2015-02-26 0 2.590 2.530 2.590 2.510 2.590 126,000 320,330 2.5423 0.848 0.828 0.848 0.822 0.848 384,866 0.8323 1.57%
2015-02-25 0 2.550 2.520 2.550 2.480 2.550 361,000 906,310 2.5106 0.835 0.825 0.835 0.812 0.835 1,102,671 0.8219 0.79%
2015-02-24 0 2.530 2.530 2.560 2.530 2.570 314,000 799,730 2.5469 0.828 0.828 0.838 0.828 0.841 959,110 0.8338 -0.39%
2015-02-23 0 2.540 2.530 2.540 2.530 2.550 42,000 106,740 2.5414 0.832 0.828 0.832 0.828 0.835 128,289 0.8320 -0.39%
2015-02-18 0 2.550 2.500 2.550 2.490 2.550 76,000 191,840 2.5242 0.835 0.818 0.835 0.815 0.835 232,141 0.8264 2.00%
2015-02-17 0 2.500 2.490 2.500 2.470 2.560 872,000 2,204,200 2.5278 0.818 0.815 0.818 0.809 0.838 2,663,516 0.8276 -1.19%
2015-02-16 0 2.530 2.530 2.550 2.500 2.570 253,000 640,580 2.5319 0.828 0.828 0.835 0.818 0.841 772,786 0.8289 1.61%
2015-02-13 0 2.490 2.490 2.500 2.460 2.550 324,000 812,720 2.5084 0.815 0.815 0.818 0.805 0.835 989,655 0.8212 2.05%
2015-02-12 0 2.440 2.440 2.480 2.280 2.480 1,064,000 2,516,400 2.3650 0.799 0.799 0.812 0.746 0.812 3,249,978 0.7743 0.41%
2015-02-11 0 2.430 2.430 2.490 2.430 2.500 864,000 2,122,290 2.4564 0.796 0.796 0.815 0.796 0.818 2,639,080 0.8042 -1.62%
2015-02-10 0 2.470 2.480 2.500 2.470 2.550 1,609,000 4,022,610 2.5001 0.809 0.812 0.818 0.809 0.835 4,914,676 0.8185 -3.89%
2015-02-09 0 2.570 2.560 2.590 2.540 2.630 404,000 1,034,240 2.5600 0.841 0.838 0.848 0.832 0.861 1,234,014 0.8381 -2.65%
2015-02-06 0 2.640 2.630 2.650 2.640 2.700 421,000 1,123,320 2.6682 0.864 0.861 0.868 0.864 0.884 1,285,941 0.8735 0.38%
2015-02-05 0 2.630 2.630 2.650 2.630 2.660 286,000 754,230 2.6372 0.861 0.861 0.868 0.861 0.871 873,584 0.8634 -1.13%
2015-02-04 0 2.660 2.660 2.670 2.660 2.700 148,000 396,360 2.6781 0.871 0.871 0.874 0.871 0.884 452,065 0.8768 -0.37%
2015-02-03 0 2.670 2.650 2.670 2.630 2.680 152,000 404,150 2.6589 0.874 0.868 0.874 0.861 0.877 464,283 0.8705 -0.37%
2015-02-02 0 2.680 2.670 2.700 2.660 2.680 48,000 128,210 2.6710 0.877 0.874 0.884 0.871 0.877 146,616 0.8745 0.00%
2015-01-30 0 2.680 2.680 2.690 2.680 2.700 110,000 295,310 2.6846 0.877 0.877 0.881 0.877 0.884 335,994 0.8789 -1.11%
2015-01-29 0 2.710 2.700 2.720 2.700 2.750 78,000 211,580 2.7126 0.887 0.884 0.890 0.884 0.900 238,250 0.8881 -1.09%
2015-01-28 0 2.740 2.720 2.740 2.680 2.740 152,000 413,200 2.7184 0.897 0.890 0.897 0.877 0.897 464,283 0.8900 2.24%
2015-01-27 0 2.680 2.680 2.700 2.670 2.700 40,000 106,850 2.6713 0.877 0.877 0.884 0.874 0.884 122,180 0.8745 0.75%
2015-01-26 0 2.660 2.660 2.680 2.660 2.680 93,000 248,450 2.6715 0.871 0.871 0.877 0.871 0.877 284,068 0.8746 -1.12%
2015-01-23 0 2.690 2.690 2.700 2.660 2.730 445,000 1,196,070 2.6878 0.881 0.881 0.884 0.871 0.894 1,359,248 0.8799 -1.10%
2015-01-22 0 2.720 2.700 2.730 2.720 2.730 21,000 57,230 2.7252 0.890 0.884 0.894 0.890 0.894 64,144 0.8922 0.00%
2015-01-21 0 2.720 2.700 2.740 2.700 2.750 381,000 1,041,200 2.7328 0.890 0.884 0.897 0.884 0.900 1,163,761 0.8947 0.74%
2015-01-20 0 2.700 2.700 2.720 2.620 2.720 413,000 1,108,410 2.6838 0.884 0.884 0.890 0.858 0.890 1,261,505 0.8786 3.45%
2015-01-19 0 2.610 2.610 2.640 2.600 2.770 2,341,000 6,161,670 2.6321 0.854 0.854 0.864 0.851 0.907 7,150,563 0.8617 -5.78%
2015-01-16 0 2.770 2.770 2.780 2.750 2.780 397,000 1,096,460 2.7619 0.907 0.907 0.910 0.900 0.910 1,212,633 0.9042 -0.36%
2015-01-15 0 2.780 2.780 2.840 2.750 2.830 705,000 1,968,610 2.7924 0.910 0.910 0.930 0.900 0.927 2,153,416 0.9142 -1.77%
2015-01-14 0 2.830 2.830 2.850 2.820 2.860 506,000 1,437,740 2.8414 0.927 0.927 0.933 0.923 0.936 1,545,572 0.9302 0.00%
2015-01-13 0 2.830 2.830 2.870 2.820 2.880 583,000 1,665,610 2.8570 0.927 0.927 0.940 0.923 0.943 1,780,768 0.9353 -0.70%
2015-01-12 0 2.850 2.850 2.870 2.820 2.940 1,156,000 3,323,980 2.8754 0.933 0.933 0.940 0.923 0.963 3,530,991 0.9414 -1.72%
2015-01-09 0 2.900 2.870 2.890 2.730 2.920 2,196,000 6,271,320 2.8558 0.949 0.940 0.946 0.894 0.956 6,707,662 0.9349 5.84%
2015-01-08 0 2.740 2.730 2.750 2.720 2.760 962,000 2,632,515 2.7365 0.897 0.894 0.900 0.890 0.904 2,938,420 0.8959 0.00%
2015-01-07 0 2.740 2.720 2.750 2.700 2.800 1,815,000 4,970,505 2.7386 0.897 0.890 0.900 0.884 0.917 5,543,901 0.8966 0.74%
2015-01-06 0 2.720 2.720 2.740 2.670 2.730 781,000 2,099,090 2.6877 0.890 0.890 0.897 0.874 0.894 2,385,557 0.8799 0.74%
2015-01-05 0 2.700 2.700 2.720 2.680 2.740 1,450,000 3,918,540 2.7024 0.884 0.884 0.890 0.877 0.897 4,429,011 0.8847 -0.74%
2015-01-02 0 2.720 2.700 2.720 2.700 2.760 1,010,000 2,752,240 2.7250 0.890 0.884 0.890 0.884 0.904 3,085,036 0.8921 -1.09%
2014-12-31 0 2.750 2.730 2.750 2.700 2.760 383,000 1,048,940 2.7387 0.900 0.894 0.900 0.884 0.904 1,169,870 0.8966 0.73%
2014-12-30 0 2.730 2.730 2.740 2.670 2.750 460,000 1,252,270 2.7223 0.894 0.894 0.897 0.874 0.900 1,405,066 0.8913 -0.36%
2014-12-29 0 2.740 2.720 2.740 2.670 2.810 1,087,000 2,950,930 2.7147 0.897 0.890 0.897 0.874 0.920 3,320,231 0.8888 -1.79%
2014-12-24 0 2.790 2.760 2.800 2.700 2.790 570,000 1,561,600 2.7396 0.913 0.904 0.917 0.884 0.913 1,741,060 0.8969 1.09%
2014-12-23 0 2.760 2.750 2.760 2.730 2.790 386,000 1,064,680 2.7582 0.904 0.900 0.904 0.894 0.913 1,179,033 0.9030 -0.36%
2014-12-22 0 2.770 2.770 2.780 2.700 2.800 481,000 1,331,350 2.7679 0.907 0.907 0.910 0.884 0.917 1,469,210 0.9062 -0.72%
2014-12-19 0 2.790 2.730 2.780 2.680 2.850 1,567,000 4,296,810 2.7421 0.913 0.894 0.910 0.877 0.933 4,786,387 0.8977 -2.11%
2014-12-18 0 2.850 2.800 2.850 2.800 2.880 662,000 1,877,530 2.8361 0.933 0.917 0.933 0.917 0.943 2,022,073 0.9285 0.00%
2014-12-17 0 2.850 2.840 2.850 2.830 2.930 599,000 1,718,310 2.8686 0.933 0.930 0.933 0.927 0.959 1,829,640 0.9392 -2.73%
2014-12-16 0 2.930 2.910 2.930 2.920 3.000 701,000 2,070,220 2.9532 0.959 0.953 0.959 0.956 0.982 2,141,198 0.9669 -2.33%
2014-12-15 0 3.000 2.990 3.010 2.910 3.020 462,000 1,373,000 2.9719 0.982 0.979 0.985 0.953 0.989 1,411,175 0.9729 -0.66%
2014-12-12 0 3.020 3.020 3.030 2.870 3.030 696,000 2,037,240 2.9271 0.989 0.989 0.992 0.940 0.992 2,125,926 0.9583 2.03%
2014-12-11 0 2.960 2.930 2.970 2.890 3.030 737,000 2,159,200 2.9297 0.969 0.959 0.972 0.946 0.992 2,251,160 0.9592 -1.33%
2014-12-10 0 3.000 3.000 3.030 2.880 3.080 2,515,000 7,532,410 2.9950 0.982 0.982 0.992 0.943 1.008 7,682,044 0.9805 4.17%
2014-12-09 0 2.880 2.860 2.880 2.830 2.950 1,958,001 5,644,532 2.8828 0.943 0.936 0.943 0.927 0.966 5,980,696 0.9438 -3.03%
2014-12-08 0 2.970 2.950 2.980 2.890 3.160 2,666,000 8,030,480 3.0122 0.972 0.966 0.976 0.946 1.035 8,143,272 0.9861 -6.01%
2014-12-05 0 3.160 3.160 3.190 3.120 3.300 858,000 2,740,130 3.1936 1.035 1.035 1.044 1.021 1.080 2,620,753 1.0456 -3.07%
2014-12-04 0 3.260 3.230 3.270 3.240 3.390 643,000 2,113,510 3.2870 1.067 1.057 1.071 1.061 1.110 1,964,038 1.0761 -2.40%
2014-12-03 0 3.340 3.340 3.350 3.290 3.470 837,000 2,799,060 3.3442 1.093 1.093 1.097 1.077 1.136 2,556,609 1.0948 -0.89%
2014-12-02 0 3.370 3.370 3.400 3.360 3.450 886,000 2,998,460 3.3843 1.103 1.103 1.113 1.100 1.129 2,706,279 1.1080 -2.03%
2014-12-01 0 3.440 3.370 3.440 3.350 3.480 975,000 3,315,950 3.4010 1.126 1.103 1.126 1.097 1.139 2,978,128 1.1134 -1.99%
2014-11-28 0 3.510 3.510 3.530 3.460 3.550 359,000 1,255,160 3.4963 1.149 1.149 1.156 1.133 1.162 1,096,562 1.1446 0.00%
2014-11-27 0 3.510 3.510 3.520 3.500 3.520 136,000 477,150 3.5085 1.149 1.149 1.152 1.146 1.152 415,411 1.1486 -1.40%
2014-11-26 0 3.560 3.500 3.570 3.500 3.600 439,000 1,555,510 3.5433 1.165 1.146 1.169 1.146 1.179 1,340,921 1.1600 0.28%
2014-11-25 0 3.550 3.550 3.610 3.550 3.600 100,000 357,610 3.5761 1.162 1.162 1.182 1.162 1.179 305,449 1.1708 -1.93%
2014-11-24 0 3.620 3.620 3.630 3.580 3.670 377,000 1,363,170 3.6158 1.185 1.185 1.188 1.172 1.202 1,151,543 1.1838 0.56%
2014-11-21 0 3.600 3.550 3.630 3.500 3.650 223,000 793,390 3.5578 1.179 1.162 1.188 1.146 1.195 681,151 1.1648 0.00%
2014-11-20 0 3.600 3.570 3.650 3.550 3.650 500,000 1,798,940 3.5979 1.179 1.169 1.195 1.162 1.195 1,527,245 1.1779 1.12%
2014-11-19 0 3.560 3.560 3.600 3.550 3.580 105,000 375,780 3.5789 1.165 1.165 1.179 1.162 1.172 320,722 1.1717 -0.84%
2014-11-18 0 3.590 3.560 3.590 3.570 3.670 113,000 409,090 3.6203 1.175 1.165 1.175 1.169 1.202 345,157 1.1852 -2.97%
2014-11-17 0 3.700 3.630 3.700 3.620 3.750 514,000 1,901,560 3.6995 1.211 1.188 1.211 1.185 1.228 1,570,008 1.2112 -1.33%
2014-11-14 0 3.750 3.740 3.760 3.580 3.790 1,434,500 5,306,950 3.6995 1.228 1.224 1.231 1.172 1.241 4,381,667 1.2112 4.17%
2014-11-13 0 3.600 3.580 3.620 3.370 3.620 2,008,000 6,923,110 3.4478 1.179 1.172 1.185 1.103 1.185 6,133,417 1.1288 4.35%
2014-11-12 0 3.450 3.430 3.450 3.400 3.510 746,000 2,574,080 3.4505 1.129 1.123 1.129 1.113 1.149 2,278,650 1.1297 -1.71%
2014-11-11 0 3.510 3.510 3.520 3.470 3.550 393,000 1,378,360 3.5073 1.149 1.149 1.152 1.136 1.162 1,200,415 1.1482 -1.68%
2014-11-10 0 3.570 3.510 3.590 3.480 3.590 400,000 1,399,250 3.4981 1.169 1.149 1.175 1.139 1.175 1,221,796 1.1452 0.85%
2014-11-07 0 3.540 3.490 3.550 3.490 3.540 83,000 291,430 3.5112 1.159 1.143 1.162 1.143 1.159 253,523 1.1495 0.00%
2014-11-06 0 3.540 3.520 3.550 3.470 3.550 330,000 1,157,090 3.5063 1.159 1.152 1.162 1.136 1.162 1,007,982 1.1479 -1.12%
2014-11-05 0 3.580 3.550 3.590 3.500 3.580 529,000 1,865,880 3.5272 1.172 1.162 1.175 1.146 1.172 1,615,826 1.1548 0.85%
2014-11-04 0 3.550 3.550 3.560 3.490 3.620 314,000 1,109,190 3.5325 1.162 1.162 1.165 1.143 1.185 959,110 1.1565 1.43%
2014-11-03 0 3.500 3.490 3.530 3.500 3.590 988,000 3,481,260 3.5235 1.146 1.143 1.156 1.146 1.175 3,017,837 1.1536 -2.23%
2014-10-31 0 3.580 3.560 3.580 3.490 3.680 1,126,500 3,993,535 3.5451 1.172 1.165 1.172 1.143 1.205 3,440,884 1.1606 -1.65%
2014-10-30 0 3.640 3.590 3.640 3.590 3.810 2,119,000 7,715,900 3.6413 1.192 1.175 1.192 1.175 1.247 6,472,466 1.1921 -2.93%
2014-10-29 0 3.750 3.750 3.770 3.650 3.750 1,971,000 7,243,430 3.6750 1.228 1.228 1.234 1.195 1.228 6,020,401 1.2031 2.74%
2014-10-28 0 3.650 3.650 3.730 3.620 3.750 382,000 1,410,110 3.6914 1.195 1.195 1.221 1.185 1.228 1,166,815 1.2085 -1.88%
2014-10-27 0 3.720 3.660 3.750 3.660 3.720 171,000 632,730 3.7002 1.218 1.198 1.228 1.198 1.218 522,318 1.2114 -0.27%
2014-10-24 0 3.730 3.730 3.750 3.660 3.760 392,000 1,455,640 3.7134 1.221 1.221 1.228 1.198 1.231 1,197,360 1.2157 -1.06%
2014-10-23 0 3.770 3.720 3.770 3.750 3.780 22,000 83,000 3.7727 1.234 1.218 1.234 1.228 1.238 67,199 1.2351 0.53%
2014-10-22 0 3.750 3.750 3.790 3.720 3.810 415,000 1,568,900 3.7805 1.228 1.228 1.241 1.218 1.247 1,267,614 1.2377 -0.53%
2014-10-21 0 3.770 3.730 3.790 3.680 3.790 691,000 2,572,960 3.7235 1.234 1.221 1.241 1.205 1.241 2,110,653 1.2190 2.45%
2014-10-20 0 3.680 3.680 3.790 3.670 3.790 873,000 3,268,980 3.7445 1.205 1.205 1.241 1.202 1.241 2,666,570 1.2259 -0.81%
2014-10-17 0 3.710 3.660 3.700 3.650 3.720 795,001 2,931,523 3.6874 1.215 1.198 1.211 1.195 1.218 2,428,323 1.2072 0.27%
2014-10-16 0 3.700 3.680 3.720 3.660 3.810 438,000 1,623,360 3.7063 1.211 1.205 1.218 1.198 1.247 1,337,867 1.2134 0.82%
2014-10-15 0 3.670 3.660 3.720 3.660 3.720 419,000 1,549,470 3.6980 1.202 1.198 1.218 1.198 1.218 1,279,832 1.2107 -1.34%
2014-10-14 0 3.720 3.680 3.720 3.670 3.750 195,000 721,090 3.6979 1.218 1.205 1.218 1.202 1.228 595,626 1.2106 0.27%
2014-10-13 0 3.710 3.710 3.820 3.690 3.850 558,000 2,080,820 3.7291 1.215 1.215 1.251 1.208 1.260 1,704,406 1.2208 -3.39%
2014-10-10 0 3.840 3.830 3.900 3.780 3.870 395,000 1,506,940 3.8150 1.257 1.254 1.277 1.238 1.267 1,206,524 1.2490 -1.29%
2014-10-09 0 3.890 3.850 3.890 3.850 3.920 332,000 1,290,000 3.8855 1.274 1.260 1.274 1.260 1.283 1,014,091 1.2721 1.57%
2014-10-08 0 3.830 3.800 3.830 3.800 3.900 393,000 1,514,640 3.8540 1.254 1.244 1.254 1.244 1.277 1,200,415 1.2618 0.00%
2014-10-07 0 3.830 3.890 3.900 3.830 3.950 500,000 1,960,080 3.9202 1.254 1.274 1.277 1.254 1.293 1,527,245 1.2834 -1.79%
2014-10-06 0 3.900 3.900 3.910 3.780 3.910 1,003,000 3,884,100 3.8725 1.277 1.277 1.280 1.238 1.280 3,063,654 1.2678 3.45%
2014-10-03 0 3.770 3.750 3.780 3.650 3.770 608,000 2,261,310 3.7193 1.234 1.228 1.238 1.195 1.234 1,857,130 1.2176 -0.26%
2014-09-30 0 3.780 3.780 3.790 3.630 3.840 1,299,000 4,787,590 3.6856 1.238 1.238 1.241 1.188 1.257 3,967,783 1.2066 0.68%
2014-09-29 0 3.850 3.870 3.880 3.690 3.890 3,070,000 11,543,440 3.7601 1.229 1.236 1.239 1.178 1.242 9,615,552 1.2005 -0.52%
2014-09-26 0 3.870 3.850 3.880 3.830 3.910 345,000 1,328,070 3.8495 1.236 1.229 1.239 1.223 1.248 1,080,575 1.2290 -0.51%
2014-09-25 0 3.890 3.870 3.890 3.800 3.980 1,349,000 5,189,925 3.8472 1.242 1.236 1.242 1.213 1.271 4,225,205 1.2283 -2.02%
2014-09-24 0 3.970 3.940 3.970 3.860 3.980 770,000 3,039,380 3.9472 1.268 1.258 1.268 1.232 1.271 2,411,718 1.2603 0.00%
2014-09-23 0 3.970 3.970 3.980 3.910 4.080 699,000 2,790,030 3.9915 1.268 1.268 1.271 1.248 1.303 2,189,339 1.2744 0.51%
2014-09-22 0 3.950 3.940 4.000 3.940 4.050 619,000 2,469,270 3.9891 1.261 1.258 1.277 1.258 1.293 1,938,771 1.2736 -1.74%
2014-09-19 0 4.020 4.020 4.040 3.910 4.150 3,413,000 13,931,000 4.0817 1.283 1.283 1.290 1.248 1.325 10,689,863 1.3032 2.03%
2014-09-18 0 3.940 3.940 3.950 3.710 3.980 2,724,000 10,497,200 3.8536 1.258 1.258 1.261 1.185 1.271 8,531,845 1.2304 6.49%
2014-09-17 0 3.700 3.690 3.700 3.620 3.800 2,078,000 7,785,920 3.7468 1.181 1.178 1.181 1.156 1.213 6,508,507 1.1963 1.37%
2014-09-16 0 3.650 3.650 3.660 3.650 3.710 412,000 1,512,640 3.6715 1.165 1.165 1.169 1.165 1.185 1,290,426 1.1722 -2.41%
2014-09-15 0 3.740 3.740 3.750 3.700 3.850 1,511,000 5,656,420 3.7435 1.194 1.194 1.197 1.181 1.229 4,732,606 1.1952 -1.84%
2014-09-12 0 3.810 3.810 3.820 3.780 3.850 500,000 1,907,830 3.8157 1.216 1.216 1.220 1.207 1.229 1,566,051 1.2182 -1.04%
2014-09-11 0 3.850 3.830 3.850 3.770 3.880 977,000 3,747,250 3.8355 1.229 1.223 1.229 1.204 1.239 3,060,063 1.2246 -1.28%
2014-09-10 0 3.900 3.880 3.920 3.840 3.940 470,000 1,831,030 3.8958 1.245 1.239 1.252 1.226 1.258 1,472,088 1.2438 -0.51%
2014-09-08 0 3.920 3.910 3.920 3.850 3.920 473,000 1,840,080 3.8902 1.252 1.248 1.252 1.229 1.252 1,481,484 1.2421 1.03%
2014-09-05 0 3.880 3.880 3.900 3.750 3.940 1,489,000 5,694,560 3.8244 1.239 1.239 1.245 1.197 1.258 4,663,699 1.2210 1.04%
2014-09-04 0 3.840 3.840 3.850 3.800 3.870 443,000 1,702,600 3.8433 1.226 1.226 1.229 1.213 1.236 1,387,521 1.2271 1.05%
2014-09-03 0 3.800 3.800 3.830 3.800 3.860 1,374,000 5,270,660 3.8360 1.213 1.213 1.223 1.213 1.232 4,303,508 1.2247 0.00%
2014-09-02 0 3.800 3.790 3.820 3.780 3.960 2,122,000 8,215,780 3.8717 1.213 1.210 1.220 1.207 1.264 6,646,320 1.2361 -0.78%
2014-09-01 0 3.830 3.830 3.850 3.550 3.920 5,982,000 22,549,810 3.7696 1.223 1.223 1.229 1.133 1.252 18,736,233 1.2035 13.65%
2014-08-29 0 3.370 3.360 3.370 3.200 3.440 988,000 3,304,010 3.3441 1.076 1.073 1.076 1.022 1.098 3,094,517 1.0677 5.31%
2014-08-28 0 3.200 3.200 3.220 3.200 3.290 370,000 1,200,060 3.2434 1.022 1.022 1.028 1.022 1.050 1,158,878 1.0355 -2.44%
2014-08-27 0 3.280 3.280 3.340 3.270 3.340 426,000 1,400,090 3.2866 1.047 1.047 1.066 1.044 1.066 1,334,275 1.0493 -0.30%
2014-08-26 0 3.290 3.290 3.300 3.280 3.330 231,000 760,480 3.2921 1.050 1.050 1.054 1.047 1.063 723,515 1.0511 -0.30%
2014-08-25 0 3.300 3.300 3.320 3.220 3.310 485,000 1,589,860 3.2781 1.054 1.054 1.060 1.028 1.057 1,519,069 1.0466 1.54%
2014-08-22 0 3.250 3.250 3.260 3.210 3.360 304,000 992,150 3.2637 1.038 1.038 1.041 1.025 1.073 952,159 1.0420 0.31%
2014-08-21 0 3.240 3.240 3.250 3.230 3.350 135,000 440,850 3.2656 1.034 1.034 1.038 1.031 1.070 422,834 1.0426 -1.52%
2014-08-20 0 3.290 3.280 3.340 3.280 3.350 452,000 1,498,490 3.3152 1.050 1.047 1.066 1.047 1.070 1,415,710 1.0585 0.30%
2014-08-19 0 3.280 3.280 3.290 3.180 3.300 395,000 1,287,720 3.2601 1.047 1.047 1.050 1.015 1.054 1,237,180 1.0409 2.50%
2014-08-18 0 3.200 3.200 3.220 3.150 3.250 140,000 448,620 3.2044 1.022 1.022 1.028 1.006 1.038 438,494 1.0231 -0.62%
2014-08-15 0 3.220 3.210 3.250 3.150 3.300 1,282,000 4,128,130 3.2201 1.028 1.025 1.038 1.006 1.054 4,015,354 1.0281 0.00%
2014-08-14 0 3.220 3.220 3.230 3.200 3.250 216,000 696,890 3.2263 1.028 1.028 1.031 1.022 1.038 676,534 1.0301 -0.62%
2014-08-13 0 3.240 3.220 3.240 3.180 3.250 719,000 2,318,300 3.2243 1.034 1.028 1.034 1.015 1.038 2,251,981 1.0294 1.89%
2014-08-12 0 3.180 3.160 3.180 3.180 3.280 526,000 1,687,400 3.2080 1.015 1.009 1.015 1.015 1.047 1,647,486 1.0242 -1.24%
2014-08-11 0 3.220 3.190 3.240 3.140 3.290 540,000 1,729,980 3.2037 1.028 1.018 1.034 1.003 1.050 1,691,335 1.0228 -0.31%
2014-08-08 0 3.230 3.200 3.230 3.200 3.250 238,000 764,610 3.2126 1.031 1.022 1.031 1.022 1.038 745,440 1.0257 -0.92%
2014-08-07 0 3.260 3.250 3.260 3.240 3.300 83,000 271,020 3.2653 1.041 1.038 1.041 1.034 1.054 259,964 1.0425 -1.51%
2014-08-06 0 3.310 3.280 3.310 3.210 3.310 180,000 583,140 3.2397 1.057 1.047 1.057 1.025 1.057 563,778 1.0343 0.00%
2014-08-05 0 3.310 3.230 3.310 3.230 3.380 873,000 2,862,330 3.2787 1.057 1.031 1.057 1.031 1.079 2,734,325 1.0468 -1.19%
2014-08-04 0 3.350 3.350 3.400 3.310 3.370 241,000 803,200 3.3328 1.070 1.070 1.086 1.057 1.076 754,837 1.0641 -1.47%
2014-08-01 0 3.400 3.390 3.410 3.360 3.450 730,000 2,486,460 3.4061 1.086 1.082 1.089 1.073 1.101 2,286,434 1.0875 -1.45%
2014-07-31 0 3.450 3.400 3.470 3.280 3.470 623,000 2,079,600 3.3380 1.101 1.086 1.108 1.047 1.108 1,951,299 1.0658 2.99%
2014-07-30 0 3.350 3.340 3.370 3.330 3.460 636,000 2,141,050 3.3664 1.070 1.066 1.076 1.063 1.105 1,992,017 1.0748 -2.33%
2014-07-29 0 3.430 3.410 3.430 3.410 3.450 176,000 604,270 3.4334 1.095 1.089 1.095 1.089 1.101 551,250 1.0962 -0.58%
2014-07-28 0 3.450 3.420 3.450 3.400 3.450 262,000 896,520 3.4218 1.101 1.092 1.101 1.086 1.101 820,611 1.0925 0.58%
2014-07-25 0 3.430 3.390 3.440 3.390 3.450 418,000 1,425,830 3.4111 1.095 1.082 1.098 1.082 1.101 1,309,219 1.0891 1.18%
2014-07-24 0 3.390 3.390 3.410 3.380 3.470 591,000 2,008,650 3.3987 1.082 1.082 1.089 1.079 1.108 1,851,072 1.0851 -1.45%
2014-07-23 0 3.440 3.440 3.450 3.430 3.500 569,000 1,971,800 3.4654 1.098 1.098 1.101 1.095 1.117 1,782,166 1.1064 -1.71%
2014-07-22 0 3.500 3.470 3.500 3.400 3.560 552,000 1,914,690 3.4686 1.117 1.108 1.117 1.086 1.137 1,728,920 1.1074 2.04%
2014-07-21 0 3.430 3.430 3.460 3.420 3.510 668,000 2,309,150 3.4568 1.095 1.095 1.105 1.092 1.121 2,092,244 1.1037 -3.11%
2014-07-18 0 3.540 3.500 3.540 3.430 3.580 199,000 705,360 3.5445 1.130 1.117 1.130 1.095 1.143 623,288 1.1317 -0.56%
2014-07-17 0 3.560 3.550 3.560 3.520 3.630 715,000 2,567,960 3.5916 1.137 1.133 1.137 1.124 1.159 2,239,453 1.1467 -0.56%
2014-07-16 0 3.580 3.550 3.580 3.450 3.600 585,000 2,083,450 3.5615 1.143 1.133 1.143 1.101 1.149 1,832,280 1.1371 4.37%
2014-07-15 0 3.430 3.430 3.490 3.430 3.530 914,000 3,178,160 3.4772 1.095 1.095 1.114 1.095 1.127 2,862,741 1.1102 -2.56%
2014-07-14 0 3.520 3.510 3.520 3.450 3.520 337,000 1,182,940 3.5102 1.124 1.121 1.124 1.101 1.124 1,055,518 1.1207 0.57%
2014-07-11 0 3.500 3.480 3.500 3.420 3.560 916,000 3,181,670 3.4734 1.117 1.111 1.117 1.092 1.137 2,869,005 1.1090 -2.51%
2014-07-10 0 3.590 3.590 3.600 3.590 3.670 918,000 3,323,550 3.6204 1.146 1.146 1.149 1.146 1.172 2,875,269 1.1559 -2.18%
2014-07-09 0 3.670 3.670 3.680 3.640 3.700 206,000 755,530 3.6676 1.172 1.172 1.175 1.162 1.181 645,213 1.1710 -1.87%
2014-07-08 0 3.740 3.710 3.740 3.700 3.750 299,000 1,111,610 3.7178 1.194 1.185 1.194 1.181 1.197 936,498 1.1870 1.08%
2014-07-07 0 3.700 3.700 3.770 3.700 3.770 181,000 677,250 3.7417 1.181 1.181 1.204 1.181 1.204 566,910 1.1946 -1.07%
2014-07-04 0 3.740 3.730 3.740 3.690 3.770 308,000 1,150,150 3.7343 1.194 1.191 1.194 1.178 1.204 964,687 1.1923 1.08%
2014-07-03 0 3.700 3.660 3.700 3.600 3.720 332,000 1,228,170 3.6993 1.181 1.169 1.181 1.149 1.188 1,039,858 1.1811 0.54%
2014-07-02 0 3.680 3.660 3.680 3.650 3.720 144,200 530,856 3.6814 1.175 1.169 1.175 1.165 1.188 451,649 1.1754 -0.54%
2014-06-30 0 3.700 3.700 3.710 3.670 3.730 174,000 642,490 3.6925 1.181 1.181 1.185 1.172 1.191 544,986 1.1789 -0.80%
2014-06-27 0 3.730 3.690 3.730 3.700 3.790 707,000 2,631,680 3.7223 1.191 1.178 1.191 1.181 1.210 2,214,396 1.1884 -0.27%
2014-06-26 0 3.740 3.720 3.740 3.580 3.740 600,000 2,210,630 3.6844 1.194 1.188 1.194 1.143 1.194 1,879,261 1.1763 3.89%
2014-06-25 0 3.600 3.590 3.650 3.570 3.650 402,000 1,450,850 3.6091 1.149 1.146 1.165 1.140 1.165 1,259,105 1.1523 -0.55%
2014-06-24 0 3.620 3.620 3.650 3.590 3.650 312,000 1,133,750 3.6338 1.156 1.156 1.165 1.146 1.165 977,216 1.1602 0.56%
2014-06-23 0 3.600 3.600 3.620 3.600 3.700 726,000 2,645,840 3.6444 1.149 1.149 1.156 1.149 1.181 2,273,906 1.1636 -3.49%
2014-06-20 0 3.730 3.710 3.730 3.640 3.760 918,000 3,404,830 3.7090 1.191 1.185 1.191 1.162 1.200 2,875,269 1.1842 1.36%
2014-06-19 0 3.680 3.670 3.680 3.500 3.720 1,487,000 5,451,380 3.6660 1.175 1.172 1.175 1.117 1.188 4,657,435 1.1705 4.25%
2014-06-18 0 3.530 3.510 3.560 3.400 3.560 875,000 3,046,150 3.4813 1.127 1.121 1.137 1.086 1.137 2,740,589 1.1115 2.92%
2014-06-17 0 3.430 3.410 3.430 3.370 3.440 508,000 1,735,960 3.4172 1.095 1.089 1.095 1.076 1.098 1,591,108 1.0910 0.29%
2014-06-16 0 3.420 3.420 3.460 3.390 3.480 581,000 1,983,950 3.4147 1.092 1.092 1.105 1.082 1.111 1,819,751 1.0902 -1.16%
2014-06-13 0 3.460 3.440 3.470 3.350 3.460 346,000 1,178,740 3.4068 1.105 1.098 1.108 1.070 1.105 1,083,707 1.0877 1.76%
2014-06-12 0 3.400 3.390 3.440 3.380 3.420 242,000 823,820 3.4042 1.086 1.082 1.098 1.079 1.092 757,969 1.0869 0.89%
2014-06-11 0 3.370 3.350 3.370 3.340 3.420 339,000 1,144,290 3.3755 1.076 1.070 1.076 1.066 1.092 1,061,782 1.0777 -1.17%
2014-06-10 0 3.410 3.410 3.420 3.350 3.420 238,000 805,710 3.3853 1.089 1.089 1.092 1.070 1.092 745,440 1.0809 1.79%
2014-06-09 0 3.350 3.350 3.380 3.350 3.400 138,000 463,720 3.3603 1.070 1.070 1.079 1.070 1.086 432,230 1.0729 -1.76%
2014-06-06 0 3.410 3.410 3.470 3.400 3.480 336,000 1,159,750 3.4516 1.089 1.089 1.108 1.086 1.111 1,052,386 1.1020 -0.58%
2014-06-05 0 3.430 3.400 3.430 3.350 3.470 307,000 1,046,500 3.4088 1.095 1.086 1.095 1.070 1.108 961,555 1.0883 0.57%
2014-06-04 0 3.480 3.390 3.480 3.350 3.480 363,000 1,247,770 3.4374 1.089 1.061 1.089 1.048 1.089 1,160,122 1.0756 -0.85%
2014-06-03 0 3.510 3.500 3.510 3.470 3.540 658,000 2,307,140 3.5063 1.098 1.095 1.098 1.086 1.108 2,102,921 1.0971 1.74%
2014-05-30 0 3.450 3.390 3.450 3.270 3.500 1,287,000 4,421,330 3.4354 1.079 1.061 1.079 1.023 1.095 4,113,160 1.0749 2.99%
2014-05-29 0 3.350 3.300 3.350 3.300 3.380 170,000 568,500 3.3441 1.048 1.033 1.048 1.033 1.058 543,308 1.0464 0.30%
2014-05-28 0 3.340 3.310 3.340 3.300 3.420 247,000 825,850 3.3435 1.045 1.036 1.045 1.033 1.070 789,394 1.0462 0.60%
2014-05-27 0 3.320 3.320 3.350 3.300 3.430 75,000 249,760 3.3301 1.039 1.039 1.048 1.033 1.073 239,695 1.0420 -2.06%
2014-05-26 0 3.390 3.380 3.390 3.330 3.390 547,000 1,835,130 3.3549 1.061 1.058 1.061 1.042 1.061 1,748,173 1.0497 0.30%
2014-05-23 0 3.380 3.360 3.420 3.380 3.450 482,000 1,638,700 3.3998 1.058 1.051 1.070 1.058 1.079 1,540,438 1.0638 -0.59%
2014-05-22 0 3.400 3.380 3.410 3.250 3.410 1,164,000 3,950,230 3.3937 1.064 1.058 1.067 1.017 1.067 3,720,061 1.0619 2.41%
2014-05-21 0 3.320 3.230 3.320 3.200 3.320 489,000 1,605,370 3.2830 1.039 1.011 1.039 1.001 1.039 1,562,809 1.0272 3.75%
2014-05-20 0 3.200 3.200 3.250 3.150 3.280 1,404,000 4,547,730 3.2391 1.001 1.001 1.017 0.986 1.026 4,487,084 1.0135 1.59%
2014-05-19 0 3.150 3.130 3.150 3.030 3.150 285,000 882,730 3.0973 0.986 0.979 0.986 0.948 0.986 910,840 0.9691 2.61%
2014-05-16 0 3.070 3.070 3.100 3.020 3.100 184,000 564,800 3.0696 0.961 0.961 0.970 0.945 0.970 588,051 0.9605 -0.97%
2014-05-15 0 3.100 3.060 3.100 3.040 3.120 152,000 466,720 3.0705 0.970 0.957 0.970 0.951 0.976 485,781 0.9608 0.65%
2014-05-14 0 3.080 3.060 3.080 3.010 3.080 869,000 2,631,670 3.0284 0.964 0.957 0.964 0.942 0.964 2,777,262 0.9476 1.99%
2014-05-13 0 3.020 3.010 3.020 3.010 3.120 732,000 2,229,980 3.0464 0.945 0.942 0.945 0.942 0.976 2,339,420 0.9532 -0.98%
2014-05-12 0 3.050 3.040 3.050 3.010 3.090 331,000 1,008,840 3.0479 0.954 0.951 0.954 0.942 0.967 1,057,852 0.9537 -0.97%
2014-05-09 0 3.080 3.020 3.090 3.000 3.080 537,000 1,628,110 3.0319 0.964 0.945 0.967 0.939 0.964 1,716,214 0.9487 0.65%
2014-05-08 0 3.060 3.040 3.060 2.980 3.200 977,000 2,989,010 3.0594 0.957 0.951 0.957 0.932 1.001 3,122,422 0.9573 -1.92%
2014-05-07 0 3.120 3.120 3.140 3.120 3.230 447,000 1,408,730 3.1515 0.976 0.976 0.983 0.976 1.011 1,428,580 0.9861 -3.70%
2014-05-05 0 3.240 3.200 3.250 3.170 3.250 223,000 720,030 3.2288 1.014 1.001 1.017 0.992 1.017 712,692 1.0103 0.31%
2014-05-02 0 3.230 3.230 3.250 3.180 3.280 123,000 394,820 3.2099 1.011 1.011 1.017 0.995 1.026 393,099 1.0044 0.94%
2014-04-30 0 3.200 3.200 3.210 3.200 3.340 205,000 664,960 3.2437 1.001 1.001 1.004 1.001 1.045 655,165 1.0149 -1.84%
2014-04-29 0 3.260 3.230 3.260 3.150 3.340 961,000 3,094,010 3.2196 1.020 1.011 1.020 0.986 1.045 3,071,287 1.0074 -1.21%
2014-04-28 0 3.300 3.260 3.310 3.210 3.400 1,067,000 3,515,930 3.2952 1.033 1.020 1.036 1.004 1.064 3,410,056 1.0310 -2.94%
2014-04-25 0 3.400 3.380 3.440 3.360 3.510 1,217,000 4,176,030 3.4314 1.064 1.058 1.076 1.051 1.098 3,889,445 1.0737 -0.58%
2014-04-24 0 3.420 3.420 3.480 3.400 3.530 795,000 2,774,330 3.4897 1.070 1.070 1.089 1.064 1.105 2,540,763 1.0919 -1.44%
2014-04-23 0 3.470 3.430 3.480 3.250 3.540 1,273,000 4,401,160 3.4573 1.086 1.073 1.089 1.017 1.108 4,068,417 1.0818 5.15%
2014-04-22 0 3.300 3.300 3.320 3.270 3.320 420,000 1,386,320 3.3008 1.033 1.033 1.039 1.023 1.039 1,342,290 1.0328 -0.60%
2014-04-17 0 3.320 3.300 3.340 3.290 3.350 673,000 2,234,210 3.3198 1.039 1.033 1.045 1.029 1.048 2,150,860 1.0388 1.22%
2014-04-16 0 3.280 3.280 3.300 3.260 3.450 1,815,000 6,056,430 3.3369 1.026 1.026 1.033 1.020 1.079 5,800,610 1.0441 -4.37%
2014-04-15 0 3.430 3.430 3.440 3.420 3.480 876,000 3,012,130 3.4385 1.073 1.073 1.076 1.070 1.089 2,799,633 1.0759 -0.29%
2014-04-14 0 3.440 3.430 3.440 3.340 3.530 4,603,000 15,879,390 3.4498 1.076 1.073 1.076 1.045 1.105 14,710,859 1.0794 5.85%
2014-04-11 0 3.250 3.200 3.250 3.190 3.360 1,663,000 5,500,490 3.3076 1.017 1.001 1.017 0.998 1.051 5,314,829 1.0349 -2.99%
2014-04-10 0 3.350 3.340 3.360 3.200 3.360 1,234,000 4,069,130 3.2975 1.048 1.045 1.051 1.001 1.051 3,943,776 1.0318 3.72%
2014-04-09 0 3.230 3.230 3.240 3.140 3.300 2,161,000 6,992,820 3.2359 1.011 1.011 1.014 0.983 1.033 6,906,401 1.0125 1.89%
2014-04-08 0 3.170 3.150 3.170 3.030 3.180 1,829,000 5,770,430 3.1550 0.992 0.986 0.992 0.948 0.995 5,845,353 0.9872 3.26%
2014-04-07 0 3.070 3.050 3.070 3.020 3.150 1,137,000 3,521,520 3.0972 0.961 0.954 0.961 0.945 0.986 3,633,771 0.9691 -1.60%
2014-04-04 0 3.120 3.080 3.120 3.080 3.160 716,000 2,229,360 3.1136 0.976 0.964 0.976 0.964 0.989 2,288,285 0.9742 0.97%
2014-04-03 0 3.090 3.070 3.090 3.010 3.220 2,216,000 6,829,340 3.0818 0.967 0.961 0.967 0.942 1.008 7,082,177 0.9643 -2.22%
2014-04-02 0 3.160 3.160 3.180 3.000 3.210 4,037,000 12,711,340 3.1487 0.989 0.989 0.995 0.939 1.004 12,901,963 0.9852 5.33%
2014-04-01 0 3.000 2.980 3.000 2.830 3.030 3,876,000 11,361,270 2.9312 0.939 0.932 0.939 0.886 0.948 12,387,419 0.9172 5.63%
2014-03-31 0 2.840 2.840 2.850 2.830 3.000 5,674,000 16,372,310 2.8855 0.889 0.889 0.892 0.886 0.939 18,133,698 0.9029 -13.94%
2014-03-28 0 3.300 3.290 3.300 3.190 3.410 647,000 2,143,160 3.3125 1.033 1.029 1.033 0.998 1.067 2,067,766 1.0365 3.45%
2014-03-27 0 3.190 3.150 3.220 3.130 3.460 1,596,000 5,149,650 3.2266 0.998 0.986 1.008 0.979 1.083 5,100,702 1.0096 -6.73%
2014-03-26 0 3.420 3.420 3.430 3.380 3.510 830,000 2,854,540 3.4392 1.070 1.070 1.073 1.058 1.098 2,652,621 1.0761 -3.39%
2014-03-25 0 3.540 3.520 3.530 3.500 3.670 585,000 2,076,040 3.5488 1.108 1.101 1.105 1.095 1.148 1,869,618 1.1104 -4.07%
2014-03-24 0 3.690 3.670 3.690 3.590 3.730 391,000 1,434,700 3.6693 1.155 1.148 1.155 1.123 1.167 1,249,608 1.1481 0.27%
2014-03-21 0 3.680 3.660 3.700 3.650 3.700 308,000 1,129,120 3.6660 1.151 1.145 1.158 1.142 1.158 984,346 1.1471 -1.08%
2014-03-20 0 3.720 3.700 3.720 3.630 3.750 619,000 2,284,570 3.6907 1.164 1.158 1.164 1.136 1.173 1,978,280 1.1548 -1.33%
2014-03-19 0 3.770 3.770 3.780 3.750 3.870 402,000 1,530,350 3.8068 1.180 1.180 1.183 1.173 1.211 1,284,763 1.1912 -0.26%
2014-03-18 0 3.780 3.770 3.780 3.680 3.780 347,000 1,290,350 3.7186 1.183 1.180 1.183 1.151 1.183 1,108,987 1.1635 1.07%
2014-03-17 0 3.740 3.720 3.740 3.630 3.740 384,000 1,410,980 3.6744 1.170 1.164 1.170 1.136 1.170 1,227,237 1.1497 1.36%
2014-03-14 0 3.690 3.690 3.700 3.610 3.840 1,041,000 3,852,390 3.7007 1.155 1.155 1.158 1.130 1.202 3,326,962 1.1579 -3.91%
2014-03-13 0 3.840 3.820 3.840 3.790 3.920 1,298,000 5,002,400 3.8539 1.202 1.195 1.202 1.186 1.227 4,148,315 1.2059 2.67%
2014-03-12 0 3.740 3.720 3.770 3.700 3.900 668,000 2,511,160 3.7592 1.170 1.164 1.180 1.158 1.220 2,134,880 1.1763 -2.86%
2014-03-11 0 3.850 3.830 3.850 3.750 4.000 896,000 3,476,720 3.8803 1.205 1.198 1.205 1.173 1.252 2,863,552 1.2141 2.67%
2014-03-10 0 3.750 3.750 3.780 3.730 3.870 675,000 2,551,080 3.7794 1.173 1.173 1.183 1.167 1.211 2,157,252 1.1826 -3.35%
2014-03-07 0 3.880 3.880 3.900 3.860 3.950 604,000 2,346,810 3.8854 1.214 1.214 1.220 1.208 1.236 1,930,341 1.2157 -1.27%
2014-03-06 0 3.930 3.920 3.930 3.880 4.070 688,000 2,711,730 3.9415 1.230 1.227 1.230 1.214 1.273 2,198,799 1.2333 0.26%
2014-03-05 0 3.920 3.900 3.960 3.820 4.100 1,985,000 7,853,260 3.9563 1.227 1.220 1.239 1.195 1.283 6,343,918 1.2379 -2.00%
2014-03-04 0 4.000 3.990 4.000 3.800 4.000 3,650,000 14,259,810 3.9068 1.252 1.248 1.252 1.189 1.252 11,665,139 1.2224 5.26%
2014-03-03 0 3.800 3.780 3.800 3.560 3.820 3,180,000 11,890,180 3.7391 1.189 1.183 1.189 1.114 1.195 10,163,052 1.1699 6.15%
2014-02-28 0 3.580 3.570 3.580 3.430 3.590 2,366,000 8,304,510 3.5099 1.120 1.117 1.120 1.073 1.123 7,561,567 1.0983 3.77%
2014-02-27 0 3.450 3.420 3.450 3.400 3.470 1,629,000 5,602,790 3.4394 1.079 1.070 1.079 1.064 1.086 5,206,167 1.0762 -0.86%
2014-02-26 0 3.480 3.370 3.480 3.240 3.480 873,000 2,906,340 3.3291 1.089 1.054 1.089 1.014 1.089 2,790,046 1.0417 5.14%
2014-02-25 0 3.310 3.290 3.310 3.280 3.510 700,000 2,368,370 3.3834 1.036 1.029 1.036 1.026 1.098 2,237,150 1.0587 -1.19%
2014-02-24 0 3.350 3.340 3.360 3.300 3.360 298,000 993,020 3.3323 1.048 1.045 1.051 1.033 1.051 952,387 1.0427 -0.30%
2014-02-21 0 3.360 3.350 3.370 3.330 3.400 336,000 1,126,300 3.3521 1.051 1.048 1.054 1.042 1.064 1,073,832 1.0489 0.30%
2014-02-20 0 3.350 3.370 3.380 3.300 3.380 675,000 2,247,860 3.3302 1.048 1.054 1.058 1.033 1.058 2,157,252 1.0420 -1.47%
2014-02-19 0 3.400 3.400 3.430 3.390 3.510 738,000 2,532,890 3.4321 1.064 1.064 1.073 1.061 1.098 2,358,595 1.0739 0.00%
2014-02-18 0 3.400 3.390 3.400 3.350 3.520 2,338,000 8,036,400 3.4373 1.064 1.061 1.064 1.048 1.101 7,472,081 1.0755 -1.45%
2014-02-17 0 3.450 3.440 3.460 3.300 3.460 2,845,000 9,622,200 3.3821 1.079 1.076 1.083 1.033 1.083 9,092,416 1.0583 4.55%
2014-02-14 0 3.300 3.300 3.310 3.230 3.330 1,378,000 4,511,550 3.2740 1.033 1.033 1.036 1.011 1.042 4,403,989 1.0244 -0.30%
2014-02-13 0 3.310 3.310 3.320 3.190 3.320 3,026,000 9,892,140 3.2690 1.036 1.036 1.039 0.998 1.039 9,670,880 1.0229 3.12%
2014-02-12 0 3.210 3.200 3.230 2.990 3.250 2,430,000 7,546,920 3.1057 1.004 1.001 1.011 0.936 1.017 7,766,106 0.9718 7.36%
2014-02-11 0 2.990 2.980 3.000 2.980 3.030 657,000 1,971,260 3.0004 0.936 0.932 0.939 0.932 0.948 2,099,725 0.9388 -0.33%
2014-02-10 0 3.000 2.980 3.000 2.900 3.040 1,365,000 4,068,230 2.9804 0.939 0.932 0.939 0.907 0.951 4,362,442 0.9326 2.04%
2014-02-07 0 2.940 2.920 2.940 2.890 2.970 409,000 1,191,070 2.9122 0.920 0.914 0.920 0.904 0.929 1,307,135 0.9112 1.03%
2014-02-06 0 2.910 2.900 2.920 2.890 2.960 105,000 305,230 2.9070 0.911 0.907 0.914 0.904 0.926 335,572 0.9096 0.00%
2014-02-05 0 2.910 2.890 2.910 2.880 2.980 288,000 842,150 2.9241 0.911 0.904 0.911 0.901 0.932 920,427 0.9150 0.69%
2014-02-04 0 2.890 2.860 2.890 2.850 2.950 190,000 547,050 2.8792 0.904 0.895 0.904 0.892 0.923 607,226 0.9009 0.00%
2014-01-30 0 2.890 2.890 2.900 2.860 2.970 104,000 300,840 2.8927 0.904 0.904 0.907 0.895 0.929 332,377 0.9051 -0.69%
2014-01-29 0 2.910 2.890 2.950 2.880 2.920 109,000 316,440 2.9031 0.911 0.904 0.923 0.901 0.914 348,356 0.9084 1.04%
2014-01-28 0 2.880 2.870 2.930 2.870 2.940 141,000 407,800 2.8922 0.901 0.898 0.917 0.898 0.920 450,626 0.9050 -2.37%
2014-01-27 0 2.950 2.870 2.950 2.840 2.950 398,000 1,145,150 2.8773 0.923 0.898 0.923 0.889 0.923 1,271,980 0.9003 0.00%
2014-01-24 0 2.950 2.940 2.990 2.950 3.040 525,000 1,560,140 2.9717 0.923 0.920 0.936 0.923 0.951 1,677,862 0.9298 -1.67%
2014-01-23 0 3.000 2.970 3.000 2.970 3.050 769,000 2,306,100 2.9988 0.939 0.929 0.939 0.929 0.954 2,457,669 0.9383 0.33%
2014-01-22 0 2.990 2.980 2.990 2.960 3.040 500,000 1,494,700 2.9894 0.936 0.932 0.936 0.926 0.951 1,597,964 0.9354 1.36%
2014-01-21 0 2.950 2.930 2.950 2.950 3.050 1,140,000 3,411,600 2.9926 0.923 0.917 0.923 0.923 0.954 3,643,358 0.9364 -1.01%
2014-01-20 0 2.980 2.960 2.980 2.960 3.050 190,000 566,780 2.9831 0.932 0.926 0.932 0.926 0.954 607,226 0.9334 -0.67%
2014-01-17 0 3.000 2.990 3.000 2.950 3.050 904,000 2,712,550 3.0006 0.939 0.936 0.939 0.923 0.954 2,889,119 0.9389 0.67%
2014-01-16 0 2.980 2.980 3.000 2.960 3.150 1,224,000 3,710,620 3.0316 0.932 0.932 0.939 0.926 0.986 3,911,816 0.9486 0.68%
2014-01-15 0 2.960 2.960 3.000 2.950 3.050 2,142,000 6,415,570 2.9951 0.926 0.926 0.939 0.923 0.954 6,845,679 0.9372 1.72%
2014-01-14 0 2.910 2.910 2.940 2.800 2.940 546,000 1,555,450 2.8488 0.911 0.911 0.920 0.876 0.920 1,744,977 0.8914 0.00%
2014-01-13 0 2.910 2.910 2.950 2.830 2.960 524,000 1,521,490 2.9036 0.911 0.911 0.923 0.886 0.926 1,674,667 0.9085 -1.69%
2014-01-10 0 2.960 2.940 3.010 2.930 3.080 90,000 267,460 2.9718 0.926 0.920 0.942 0.917 0.964 287,634 0.9299 1.02%
2014-01-09 0 2.930 2.930 2.950 2.930 3.090 269,000 805,240 2.9935 0.917 0.917 0.923 0.917 0.967 859,705 0.9366 -3.62%
2014-01-08 0 3.040 3.040 3.090 3.010 3.100 682,000 2,083,150 3.0545 0.951 0.951 0.967 0.942 0.970 2,179,623 0.9557 -0.33%
2014-01-07 0 3.050 3.030 3.060 2.990 3.080 466,000 1,408,700 3.0230 0.954 0.948 0.957 0.936 0.964 1,489,303 0.9459 1.67%
2014-01-06 0 3.000 2.990 3.000 2.890 3.000 444,000 1,315,930 2.9638 0.939 0.936 0.939 0.904 0.939 1,418,992 0.9274 3.81%
2014-01-03 0 2.890 2.890 2.940 2.880 2.990 281,000 822,340 2.9265 0.904 0.904 0.920 0.901 0.936 898,056 0.9157 -3.34%
2014-01-02 0 2.990 2.970 2.990 2.960 2.990 334,000 995,800 2.9814 0.936 0.929 0.936 0.926 0.936 1,067,440 0.9329 1.36%
2013-12-31 0 2.950 2.950 2.980 2.950 2.980 19,000 56,110 2.9532 0.923 0.923 0.932 0.923 0.932 60,723 0.9240 0.00%
2013-12-30 0 2.950 2.950 2.960 2.900 2.960 253,000 746,720 2.9515 0.923 0.923 0.926 0.907 0.926 808,570 0.9235 1.72%
2013-12-27 0 2.900 2.900 2.920 2.870 2.910 266,000 768,580 2.8894 0.907 0.907 0.914 0.898 0.911 850,117 0.9041 0.69%
2013-12-24 0 2.880 2.880 2.900 2.880 2.880 2,000 5,760 2.8800 0.901 0.901 0.907 0.901 0.901 6,392 0.9011 0.35%
2013-12-23 0 2.870 2.870 2.900 2.830 2.890 112,000 322,170 2.8765 0.898 0.898 0.907 0.886 0.904 357,944 0.9001 0.70%
2013-12-20 0 2.850 2.850 2.880 2.830 2.930 166,000 477,730 2.8779 0.892 0.892 0.901 0.886 0.917 530,524 0.9005 -1.04%
2013-12-19 0 2.880 2.880 2.900 2.790 2.990 644,000 1,864,060 2.8945 0.901 0.901 0.907 0.873 0.936 2,058,178 0.9057 3.23%
2013-12-18 0 2.790 2.790 2.810 2.750 2.850 195,000 542,130 2.7802 0.873 0.873 0.879 0.860 0.892 623,206 0.8699 -0.36%
2013-12-17 0 2.800 2.800 2.830 2.750 2.940 3,778,000 10,569,930 2.7978 0.876 0.876 0.886 0.860 0.920 12,074,218 0.8754 -2.78%
2013-12-16 0 2.880 2.870 2.950 2.870 2.970 90,000 262,710 2.9190 0.901 0.898 0.923 0.898 0.929 287,634 0.9133 -0.35%
2013-12-13 0 2.890 2.890 2.930 2.840 2.930 130,000 374,560 2.8812 0.904 0.904 0.917 0.889 0.917 415,471 0.9015 1.76%
2013-12-12 0 2.840 2.850 2.880 2.830 2.950 306,000 879,450 2.8740 0.889 0.892 0.901 0.886 0.923 977,954 0.8993 -2.07%
2013-12-11 0 2.900 2.880 2.900 2.900 2.960 623,000 1,828,980 2.9358 0.907 0.901 0.907 0.907 0.926 1,991,063 0.9186 -1.69%
2013-12-10 0 2.950 2.950 2.960 2.940 2.960 314,000 925,930 2.9488 0.923 0.923 0.926 0.920 0.926 1,003,522 0.9227 1.72%
2013-12-09 0 2.900 2.900 2.910 2.900 3.000 647,000 1,892,680 2.9253 0.907 0.907 0.911 0.907 0.939 2,067,766 0.9153 -3.33%
2013-12-06 0 3.000 2.980 3.020 2.970 3.020 230,000 692,970 3.0129 0.939 0.932 0.945 0.929 0.945 735,064 0.9427 0.00%
2013-12-05 0 3.000 3.000 3.030 2.950 3.000 455,000 1,351,780 2.9709 0.939 0.939 0.948 0.923 0.939 1,454,147 0.9296 0.00%
2013-12-04 0 3.000 2.990 3.030 3.000 3.050 958,000 2,905,160 3.0325 0.939 0.936 0.948 0.939 0.954 3,061,699 0.9489 -1.32%
2013-12-03 0 3.040 3.010 3.050 3.010 3.080 250,000 760,030 3.0401 0.951 0.942 0.954 0.942 0.964 798,982 0.9512 1.33%
2013-12-02 0 3.000 3.000 3.030 2.980 3.070 511,000 1,542,620 3.0188 0.939 0.939 0.948 0.932 0.961 1,633,119 0.9446 -2.28%
2013-11-29 0 3.070 3.020 3.070 2.990 3.100 1,027,000 3,108,730 3.0270 0.961 0.945 0.961 0.936 0.970 3,282,219 0.9471 -1.29%
2013-11-28 0 3.110 3.080 3.110 3.080 3.110 226,000 700,330 3.0988 0.973 0.964 0.973 0.964 0.973 722,280 0.9696 0.32%
2013-11-27 0 3.100 3.090 3.100 3.030 3.190 659,000 2,039,920 3.0955 0.970 0.967 0.970 0.948 0.998 2,106,117 0.9686 -0.64%
2013-11-26 0 3.120 3.110 3.120 3.100 3.130 391,000 1,218,680 3.1168 0.976 0.973 0.976 0.970 0.979 1,249,608 0.9752 0.65%
2013-11-25 0 3.100 3.090 3.100 3.080 3.120 542,000 1,682,190 3.1037 0.970 0.967 0.970 0.964 0.976 1,732,193 0.9711 0.65%
2013-11-22 0 3.080 3.080 3.100 3.030 3.100 570,000 1,756,280 3.0812 0.964 0.964 0.970 0.948 0.970 1,821,679 0.9641 0.33%
2013-11-21 0 3.070 3.050 3.070 3.050 3.110 238,000 732,010 3.0757 0.961 0.954 0.961 0.954 0.973 760,631 0.9624 -1.29%
2013-11-20 0 3.110 3.090 3.110 3.050 3.140 953,000 2,958,920 3.1048 0.973 0.967 0.973 0.954 0.983 3,045,720 0.9715 1.97%
2013-11-19 0 3.050 3.040 3.090 2.970 3.100 2,784,000 8,466,960 3.0413 0.954 0.951 0.967 0.929 0.970 8,897,465 0.9516 -1.29%
2013-11-18 0 3.090 3.030 3.080 2.810 3.090 1,956,000 5,753,810 2.9416 0.967 0.948 0.964 0.879 0.967 6,251,236 0.9204 9.96%
2013-11-15 0 2.810 2.820 2.840 2.800 2.860 776,000 2,206,510 2.8434 0.879 0.882 0.889 0.876 0.895 2,480,040 0.8897 1.81%
2013-11-14 0 2.760 2.760 2.800 2.750 2.800 64,000 176,620 2.7597 0.864 0.864 0.876 0.860 0.876 204,539 0.8635 0.00%
2013-11-13 0 2.760 2.750 2.760 2.750 2.840 979,000 2,737,780 2.7965 0.864 0.860 0.864 0.860 0.889 3,128,814 0.8750 -2.82%
2013-11-12 0 2.840 2.840 2.850 2.830 2.860 339,000 966,790 2.8519 0.889 0.889 0.892 0.886 0.895 1,083,420 0.8924 -0.70%
2013-11-11 0 2.860 2.870 2.880 2.770 2.870 908,000 2,576,690 2.8378 0.895 0.898 0.901 0.867 0.898 2,901,903 0.8879 2.14%
2013-11-08 0 2.800 2.800 2.810 2.690 2.840 1,343,000 3,714,390 2.7657 0.876 0.876 0.879 0.842 0.889 4,292,132 0.8654 3.70%
2013-11-07 0 2.700 2.670 2.700 2.660 2.720 584,000 1,579,000 2.7038 0.845 0.835 0.845 0.832 0.851 1,866,422 0.8460 -0.37%
2013-11-06 0 2.710 2.710 2.730 2.710 2.730 255,000 693,260 2.7187 0.848 0.848 0.854 0.848 0.854 814,962 0.8507 -0.37%
2013-11-05 0 2.720 2.720 2.740 2.690 2.730 724,000 1,969,490 2.7203 0.851 0.851 0.857 0.842 0.854 2,313,852 0.8512 0.74%
2013-11-04 0 2.700 2.690 2.710 2.670 2.730 572,000 1,552,300 2.7138 0.845 0.842 0.848 0.835 0.854 1,828,071 0.8491 1.50%
2013-11-01 0 2.660 2.650 2.680 2.650 2.700 119,000 315,800 2.6538 0.832 0.829 0.839 0.829 0.845 380,315 0.8304 0.38%
2013-10-31 0 2.650 2.650 2.700 2.630 2.700 644,000 1,706,200 2.6494 0.829 0.829 0.845 0.823 0.845 2,058,178 0.8290 -1.49%
2013-10-30 0 2.690 2.680 2.690 2.660 2.730 504,000 1,360,280 2.6990 0.842 0.839 0.842 0.832 0.854 1,610,748 0.8445 0.00%
2013-10-29 0 2.690 2.670 2.700 2.630 2.690 822,020 2,190,292 2.6645 0.842 0.835 0.845 0.823 0.842 2,627,117 0.8337 0.75%
2013-10-28 0 2.670 2.650 2.670 2.660 2.670 88,000 234,300 2.6625 0.835 0.829 0.835 0.832 0.835 281,242 0.8331 1.52%
2013-10-25 0 2.630 2.630 2.660 2.610 2.680 813,000 2,166,260 2.6645 0.823 0.823 0.832 0.817 0.839 2,598,290 0.8337 0.00%
2013-10-24 0 2.630 2.630 2.650 2.620 2.680 550,000 1,450,580 2.6374 0.823 0.823 0.829 0.820 0.839 1,757,761 0.8252 -1.87%
2013-10-23 0 2.680 2.670 2.680 2.670 2.720 750,000 2,022,070 2.6961 0.839 0.835 0.839 0.835 0.851 2,396,946 0.8436 -0.37%
2013-10-22 0 2.690 2.680 2.700 2.660 2.700 340,000 912,940 2.6851 0.842 0.839 0.845 0.832 0.845 1,086,616 0.8402 0.37%
2013-10-21 0 2.680 2.650 2.680 2.610 2.680 406,000 1,081,070 2.6627 0.839 0.829 0.839 0.817 0.839 1,297,547 0.8332 0.37%
2013-10-18 0 2.670 2.670 2.690 2.660 2.670 88,000 234,660 2.6666 0.835 0.835 0.842 0.832 0.835 281,242 0.8344 -0.37%
2013-10-17 0 2.680 2.680 2.700 2.650 2.710 390,000 1,044,040 2.6770 0.839 0.839 0.845 0.829 0.848 1,246,412 0.8376 -0.37%
2013-10-16 0 2.690 2.660 2.690 2.650 2.710 495,000 1,323,770 2.6743 0.842 0.832 0.842 0.829 0.848 1,581,985 0.8368 1.89%
2013-10-15 0 2.640 2.640 2.650 2.600 2.640 286,000 748,330 2.6165 0.826 0.826 0.829 0.814 0.826 914,036 0.8187 1.54%
2013-10-11 0 2.600 2.600 2.640 2.550 2.650 446,000 1,153,920 2.5873 0.814 0.814 0.826 0.798 0.829 1,425,384 0.8096 0.00%
2013-10-10 0 2.600 2.590 2.640 2.580 2.690 239,000 621,990 2.6025 0.814 0.810 0.826 0.807 0.842 763,827 0.8143 -1.89%
2013-10-09 0 2.650 2.640 2.670 2.640 2.690 139,000 370,220 2.6635 0.829 0.826 0.835 0.826 0.842 444,234 0.8334 -1.49%
2013-10-08 0 2.690 2.690 2.710 2.630 2.690 106,000 280,180 2.6432 0.842 0.842 0.848 0.823 0.842 338,768 0.8271 0.75%
2013-10-07 0 2.670 2.640 2.700 2.670 2.710 93,000 250,300 2.6914 0.835 0.826 0.845 0.835 0.848 297,221 0.8421 0.00%
2013-10-04 0 2.670 2.650 2.670 2.570 2.710 327,000 862,700 2.6382 0.835 0.829 0.835 0.804 0.848 1,045,069 0.8255 3.09%
2013-10-03 0 2.590 2.550 2.590 2.510 2.590 175,000 446,800 2.5531 0.810 0.798 0.810 0.785 0.810 559,287 0.7989 1.57%
2013-10-02 0 2.550 2.530 2.570 2.470 2.600 999,000 2,517,320 2.5198 0.798 0.792 0.804 0.773 0.814 3,192,733 0.7885 4.08%
2013-09-30 0 2.450 2.430 2.580 2.450 2.590 175,000 442,730 2.5299 0.767 0.760 0.807 0.767 0.810 559,287 0.7916 -6.49%
2013-09-27 0 2.620 2.600 2.620 2.570 2.620 395,000 1,024,660 2.5941 0.820 0.814 0.820 0.804 0.820 1,262,392 0.8117 0.77%
2013-09-26 0 2.600 2.590 2.600 2.560 2.600 171,000 442,890 2.5900 0.814 0.810 0.814 0.801 0.814 546,504 0.8104 0.00%
2013-09-25 0 2.600 2.600 2.630 2.600 2.660 359,000 944,140 2.6299 0.814 0.814 0.823 0.814 0.832 1,147,338 0.8229 0.00%
2013-09-24 0 2.600 2.600 2.650 2.570 2.620 497,000 1,290,920 2.5974 0.814 0.814 0.829 0.804 0.820 1,588,376 0.8127 0.00%
2013-09-23 0 2.600 2.590 2.610 2.500 2.700 504,000 1,304,140 2.5876 0.814 0.810 0.817 0.782 0.845 1,610,748 0.8096 -3.70%
2013-09-19 0 2.700 2.700 2.710 2.690 2.710 333,000 898,850 2.6992 0.845 0.845 0.848 0.842 0.848 1,064,244 0.8446 -0.61%
2013-09-18 0 2.800 2.790 2.810 2.790 2.830 331,000 928,000 2.8036 0.850 0.847 0.853 0.847 0.859 1,090,329 0.8511 -1.41%
2013-09-17 0 2.840 2.820 2.850 2.610 2.860 4,685,000 13,112,360 2.7988 0.862 0.856 0.865 0.792 0.868 15,432,596 0.8497 5.97%
2013-09-16 0 2.680 2.670 2.680 2.650 2.680 94,000 251,340 2.6738 0.814 0.811 0.814 0.804 0.814 309,640 0.8117 1.52%
2013-09-13 0 2.640 2.630 2.640 2.630 2.650 224,000 591,110 2.6389 0.801 0.798 0.801 0.798 0.804 737,866 0.8011 0.00%
2013-09-12 0 2.640 2.620 2.640 2.630 2.780 747,000 2,009,620 2.6903 0.801 0.795 0.801 0.798 0.844 2,460,651 0.8167 -2.22%
2013-09-11 0 2.700 2.690 2.710 2.650 2.740 386,000 1,042,830 2.7016 0.820 0.817 0.823 0.804 0.832 1,271,501 0.8202 1.50%
2013-09-10 0 2.660 2.650 2.680 2.640 2.700 480,000 1,279,450 2.6655 0.808 0.804 0.814 0.801 0.820 1,581,141 0.8092 -0.75%
2013-09-09 0 2.680 2.670 2.680 2.570 2.680 709,000 1,876,480 2.6467 0.814 0.811 0.814 0.780 0.814 2,335,477 0.8035 3.08%
2013-09-06 0 2.600 2.590 2.600 2.540 2.620 965,000 2,510,320 2.6014 0.789 0.786 0.789 0.771 0.795 3,178,752 0.7897 0.78%
2013-09-05 0 2.580 2.570 2.580 2.540 2.620 1,698,000 4,380,230 2.5796 0.783 0.780 0.783 0.771 0.795 5,593,287 0.7831 1.18%
2013-09-04 0 2.550 2.540 2.550 2.510 2.620 2,173,000 5,554,320 2.5561 0.774 0.771 0.774 0.762 0.795 7,157,957 0.7760 1.59%
2013-09-03 0 2.510 2.490 2.510 2.440 2.530 4,188,000 10,285,820 2.4560 0.762 0.756 0.762 0.741 0.768 13,795,456 0.7456 0.00%
2013-09-02 0 2.510 2.480 2.510 2.450 2.540 1,309,000 3,248,990 2.4820 0.762 0.753 0.762 0.744 0.771 4,311,903 0.7535 -1.57%
2013-08-30 0 2.550 2.500 2.550 2.420 2.550 437,000 1,074,040 2.4578 0.774 0.759 0.774 0.735 0.774 1,439,497 0.7461 5.37%
2013-08-29 0 2.420 2.390 2.430 2.370 2.420 59,000 141,070 2.3910 0.735 0.726 0.738 0.719 0.735 194,349 0.7259 2.54%
2013-08-28 0 2.360 2.350 2.390 2.340 2.420 138,000 325,550 2.3591 0.716 0.713 0.726 0.710 0.735 454,578 0.7162 -3.28%
2013-08-27 0 2.440 2.440 2.460 2.370 2.440 331,000 795,140 2.4022 0.741 0.741 0.747 0.719 0.741 1,090,329 0.7293 2.52%
2013-08-26 0 2.380 2.380 2.400 2.370 2.380 159,000 378,270 2.3791 0.723 0.723 0.729 0.719 0.723 523,753 0.7222 0.42%
2013-08-23 0 2.370 2.330 2.370 2.330 2.370 208,000 488,420 2.3482 0.719 0.707 0.719 0.707 0.719 685,161 0.7129 -0.42%
2013-08-22 0 2.380 2.350 2.390 2.330 2.380 585,000 1,372,100 2.3455 0.723 0.713 0.726 0.707 0.723 1,927,016 0.7120 -0.42%
2013-08-21 0 2.390 2.390 2.440 2.350 2.420 658,000 1,565,760 2.3796 0.726 0.726 0.741 0.713 0.735 2,167,481 0.7224 -1.24%
2013-08-20 0 2.420 2.420 2.430 2.400 2.440 293,000 706,100 2.4099 0.735 0.735 0.738 0.729 0.741 965,155 0.7316 -0.82%
2013-08-19 0 2.440 2.440 2.450 2.400 2.440 69,000 166,420 2.4119 0.741 0.741 0.744 0.729 0.741 227,289 0.7322 1.24%
2013-08-16 0 2.410 2.400 2.420 2.370 2.460 378,000 910,450 2.4086 0.732 0.729 0.735 0.719 0.747 1,245,149 0.7312 0.00%
2013-08-15 0 2.410 2.400 2.410 2.400 2.490 727,000 1,765,330 2.4282 0.732 0.729 0.732 0.729 0.756 2,394,770 0.7372 -2.03%
2013-08-13 0 2.460 2.460 2.480 2.430 2.460 299,000 729,180 2.4387 0.747 0.747 0.753 0.738 0.747 984,919 0.7403 0.41%
2013-08-12 0 2.450 2.450 2.500 2.430 2.450 84,000 204,580 2.4355 0.744 0.744 0.759 0.738 0.744 276,700 0.7394 0.41%
2013-08-09 0 2.440 2.440 2.450 2.440 2.460 28,000 68,800 2.4571 0.741 0.741 0.744 0.741 0.747 92,233 0.7459 -0.81%
2013-08-08 0 2.460 2.440 2.480 2.450 2.490 181,000 445,090 2.4591 0.747 0.741 0.753 0.744 0.756 596,222 0.7465 -1.20%
2013-08-07 0 2.490 2.460 2.490 2.450 2.500 319,000 795,480 2.4937 0.756 0.747 0.756 0.744 0.759 1,050,800 0.7570 0.40%
2013-08-06 0 2.480 2.460 2.480 2.430 2.480 96,000 237,040 2.4692 0.753 0.747 0.753 0.738 0.753 316,228 0.7496 2.06%
2013-08-05 0 2.430 2.410 2.440 2.410 2.440 105,000 254,750 2.4262 0.738 0.732 0.741 0.732 0.741 345,875 0.7365 0.83%
2013-08-02 0 2.410 2.400 2.450 2.400 2.470 441,000 1,068,800 2.4236 0.732 0.729 0.744 0.729 0.750 1,452,673 0.7357 -0.82%
2013-08-01 0 2.430 2.430 2.470 2.360 2.430 387,000 925,980 2.3927 0.738 0.738 0.750 0.716 0.738 1,274,795 0.7264 1.67%
2013-07-31 0 2.390 2.350 2.420 2.350 2.430 173,000 415,090 2.3994 0.726 0.713 0.735 0.713 0.738 569,870 0.7284 -1.24%
2013-07-30 0 2.420 2.420 2.440 2.400 2.460 442,000 1,064,710 2.4088 0.735 0.735 0.741 0.729 0.747 1,455,967 0.7313 -1.63%
2013-07-29 0 2.460 2.460 2.470 2.360 2.460 415,000 1,005,680 2.4233 0.747 0.747 0.750 0.716 0.747 1,367,028 0.7357 0.82%
2013-07-26 0 2.440 2.410 2.440 2.400 2.450 306,000 742,620 2.4269 0.741 0.732 0.741 0.729 0.744 1,007,977 0.7367 0.41%
2013-07-25 0 2.430 2.410 2.430 2.390 2.430 258,000 619,130 2.3997 0.738 0.732 0.738 0.726 0.738 849,863 0.7285 0.41%
2013-07-24 0 2.420 2.400 2.420 2.370 2.420 445,000 1,068,260 2.4006 0.735 0.729 0.735 0.719 0.735 1,465,850 0.7288 1.68%
2013-07-23 0 2.380 2.380 2.400 2.340 2.390 197,000 468,310 2.3772 0.723 0.723 0.729 0.710 0.726 648,927 0.7217 0.85%
2013-07-22 0 2.360 2.330 2.370 2.280 2.360 244,000 564,610 2.3140 0.716 0.707 0.719 0.692 0.716 803,747 0.7025 0.00%
2013-07-19 0 2.360 2.360 2.380 2.360 2.400 233,000 554,500 2.3798 0.716 0.716 0.723 0.716 0.729 767,512 0.7225 -1.67%
2013-07-18 0 2.400 2.370 2.380 2.360 2.400 130,000 307,510 2.3655 0.729 0.719 0.723 0.716 0.729 428,226 0.7181 0.00%
2013-07-17 0 2.400 2.350 2.400 2.280 2.420 843,000 1,948,650 2.3116 0.729 0.713 0.729 0.692 0.735 2,776,879 0.7017 0.42%
2013-07-16 0 2.390 2.390 2.400 2.380 2.400 263,000 629,250 2.3926 0.726 0.726 0.729 0.723 0.729 866,334 0.7263 -0.42%
2013-07-15 0 2.400 2.390 2.400 2.400 2.450 552,000 1,328,870 2.4074 0.729 0.726 0.729 0.729 0.744 1,818,312 0.7308 -1.23%
2013-07-12 0 2.430 2.400 2.420 2.360 2.430 454,000 1,087,100 2.3945 0.738 0.729 0.735 0.716 0.738 1,495,496 0.7269 0.00%
2013-07-11 0 2.430 2.400 2.430 2.360 2.440 1,180,000 2,828,970 2.3974 0.738 0.729 0.738 0.716 0.741 3,886,972 0.7278 2.97%
2013-07-10 0 2.360 2.330 2.360 2.330 2.360 270,000 636,420 2.3571 0.716 0.707 0.716 0.707 0.716 889,392 0.7156 0.00%
2013-07-09 0 2.360 2.330 2.360 2.300 2.390 791,000 1,837,910 2.3235 0.716 0.707 0.716 0.698 0.726 2,605,589 0.7054 0.85%
2013-07-08 0 2.340 2.330 2.340 2.320 2.440 71,000 166,050 2.3387 0.710 0.707 0.710 0.704 0.741 233,877 0.7100 -0.85%
2013-07-05 0 2.360 2.360 2.380 2.330 2.400 218,001 517,982 2.3761 0.716 0.716 0.723 0.707 0.729 718,105 0.7213 -0.42%
2013-07-04 0 2.370 2.350 2.380 2.260 2.380 683,000 1,603,450 2.3477 0.719 0.713 0.723 0.686 0.723 2,249,832 0.7127 3.95%
2013-07-03 0 2.280 2.280 2.300 2.260 2.400 512,000 1,180,190 2.3051 0.692 0.692 0.698 0.686 0.729 1,686,550 0.6998 -3.80%
2013-07-02 0 2.370 2.370 2.380 2.300 2.400 904,000 2,136,940 2.3639 0.719 0.719 0.723 0.698 0.729 2,977,816 0.7176 -0.42%
2013-06-28 0 2.380 2.330 2.390 2.280 2.390 858,000 1,987,020 2.3159 0.723 0.707 0.726 0.692 0.726 2,826,290 0.7030 3.48%
2013-06-27 0 2.300 2.280 2.300 2.260 2.300 473,000 1,077,750 2.2785 0.698 0.692 0.698 0.686 0.698 1,558,083 0.6917 2.22%
2013-06-26 0 2.250 2.240 2.270 2.190 2.270 390,000 871,100 2.2336 0.683 0.680 0.689 0.665 0.689 1,284,677 0.6781 3.21%
2013-06-25 0 2.180 2.180 2.220 2.120 2.220 583,000 1,262,440 2.1654 0.662 0.662 0.674 0.644 0.674 1,920,428 0.6574 -2.24%
2013-06-24 0 2.230 2.230 2.250 2.160 2.300 534,000 1,180,540 2.2107 0.677 0.677 0.683 0.656 0.698 1,759,019 0.6711 -3.46%
2013-06-21 0 2.310 2.270 2.320 2.250 2.310 641,000 1,455,060 2.2700 0.701 0.689 0.704 0.683 0.701 2,111,482 0.6891 -0.43%
2013-06-20 0 2.320 2.300 2.330 2.300 2.390 264,000 615,680 2.3321 0.704 0.698 0.707 0.698 0.726 869,628 0.7080 -2.52%
2013-06-19 0 2.380 2.380 2.400 2.320 2.400 654,000 1,539,620 2.3542 0.723 0.723 0.729 0.704 0.729 2,154,305 0.7147 -0.83%
2013-06-18 0 2.400 2.400 2.410 2.390 2.450 455,000 1,097,650 2.4124 0.729 0.729 0.732 0.726 0.744 1,498,790 0.7324 -0.83%
2013-06-17 0 2.420 2.400 2.420 2.340 2.450 824,000 1,977,590 2.4000 0.735 0.729 0.735 0.710 0.744 2,714,292 0.7286 -0.41%
2013-06-14 0 2.430 2.410 2.430 2.350 2.460 402,000 967,740 2.4073 0.738 0.732 0.738 0.713 0.747 1,324,206 0.7308 0.00%
2013-06-13 0 2.430 2.390 2.450 2.340 2.490 735,000 1,775,940 2.4162 0.738 0.726 0.744 0.710 0.756 2,421,122 0.7335 -1.62%
2013-06-11 0 2.470 2.480 2.490 2.450 2.600 423,000 1,051,590 2.4860 0.750 0.753 0.756 0.744 0.789 1,393,381 0.7547 -0.40%
2013-06-10 0 2.480 2.480 2.500 2.470 2.530 412,000 1,030,340 2.5008 0.753 0.753 0.759 0.750 0.768 1,357,146 0.7592 -0.40%
2013-06-07 0 2.490 2.470 2.490 2.450 2.500 374,000 924,930 2.4731 0.756 0.750 0.756 0.744 0.759 1,231,972 0.7508 -0.40%
2013-06-06 0 2.500 2.480 2.500 2.450 2.540 947,000 2,347,720 2.4791 0.759 0.753 0.759 0.744 0.771 3,119,460 0.7526 -1.57%
2013-06-05 0 2.540 2.540 2.550 2.520 2.550 266,000 674,290 2.5349 0.771 0.771 0.774 0.765 0.774 876,216 0.7695 0.79%
2013-06-04 0 2.520 2.500 2.520 2.490 2.600 482,000 1,236,450 2.5652 0.765 0.759 0.765 0.756 0.789 1,587,729 0.7788 0.00%
2013-06-03 0 2.520 2.510 2.520 2.510 2.620 819,000 2,066,700 2.5234 0.765 0.762 0.765 0.762 0.795 2,697,822 0.7661 -3.45%
2013-05-31 0 2.610 2.560 2.610 2.570 2.680 890,000 2,333,780 2.6222 0.792 0.777 0.792 0.780 0.814 2,931,699 0.7961 -1.51%
2013-05-30 0 2.650 2.640 2.650 2.600 2.720 1,001,000 2,657,180 2.6545 0.804 0.801 0.804 0.789 0.826 3,297,338 0.8059 -2.50%
2013-05-29 0 2.820 2.800 2.820 2.720 2.860 3,534,000 9,943,620 2.8137 0.825 0.819 0.825 0.796 0.837 12,078,016 0.8233 2.17%
2013-05-28 0 2.760 2.750 2.760 2.660 2.760 2,381,000 6,479,840 2.7215 0.808 0.805 0.808 0.778 0.808 8,137,452 0.7963 2.22%
2013-05-27 0 2.700 2.700 2.710 2.600 2.700 1,135,000 2,998,150 2.6415 0.790 0.790 0.793 0.761 0.790 3,879,046 0.7729 2.66%
2013-05-24 0 2.630 2.610 2.630 2.580 2.650 1,061,000 2,780,210 2.6204 0.770 0.764 0.770 0.755 0.775 3,626,139 0.7667 1.15%
2013-05-23 0 2.600 2.590 2.600 2.570 2.730 3,375,000 8,790,390 2.6046 0.761 0.758 0.761 0.752 0.799 11,534,607 0.7621 -3.70%
2013-05-22 0 2.700 2.660 2.700 2.650 2.720 356,000 954,890 2.6823 0.790 0.778 0.790 0.775 0.796 1,216,687 0.7848 -0.74%
2013-05-21 0 2.720 2.690 2.720 2.680 2.740 1,038,000 2,804,830 2.7021 0.796 0.787 0.796 0.784 0.802 3,547,533 0.7906 -0.37%
2013-05-20 0 2.730 2.710 2.730 2.710 2.770 1,533,000 4,209,340 2.7458 0.799 0.793 0.799 0.793 0.810 5,239,275 0.8034 0.00%
2013-05-16 0 2.730 2.720 2.730 2.640 2.750 1,126,000 3,031,860 2.6926 0.799 0.796 0.799 0.772 0.805 3,848,287 0.7878 3.02%
2013-05-15 0 2.650 2.630 2.650 2.600 2.650 679,000 1,783,450 2.6266 0.775 0.770 0.775 0.761 0.775 2,320,592 0.7685 2.32%
2013-05-14 0 2.590 2.580 2.600 2.570 2.640 471,000 1,225,550 2.6020 0.758 0.755 0.761 0.752 0.772 1,609,719 0.7613 -1.52%
2013-05-13 0 2.630 2.610 2.640 2.600 2.660 1,255,000 3,293,010 2.6239 0.770 0.764 0.772 0.761 0.778 4,289,165 0.7678 0.77%
2013-05-10 0 2.610 2.600 2.610 2.570 2.620 1,468,000 3,793,270 2.5840 0.764 0.761 0.764 0.752 0.767 5,017,127 0.7561 -0.38%
2013-05-09 0 2.620 2.620 2.630 2.610 2.720 4,178,000 11,048,170 2.6444 0.767 0.767 0.770 0.764 0.796 14,278,990 0.7737 -1.13%
2013-05-08 0 2.650 2.660 2.670 2.520 2.690 6,595,000 17,399,382 2.6383 0.775 0.778 0.781 0.737 0.787 22,539,477 0.7720 5.16%
2013-05-07 0 2.520 2.500 2.520 2.440 2.520 827,000 2,047,870 2.4763 0.737 0.731 0.737 0.714 0.737 2,826,406 0.7245 2.86%
2013-05-06 0 2.450 2.440 2.450 2.430 2.510 974,000 2,404,420 2.4686 0.717 0.714 0.717 0.711 0.734 3,328,802 0.7223 -1.61%
2013-05-03 0 2.490 2.500 2.510 2.480 2.520 602,000 1,503,010 2.4967 0.729 0.731 0.734 0.726 0.737 2,057,432 0.7305 0.00%
2013-05-02 0 2.490 2.480 2.490 2.450 2.550 712,000 1,770,030 2.4860 0.729 0.726 0.729 0.717 0.746 2,433,375 0.7274 -2.35%
2013-04-30 0 2.550 2.490 2.550 2.430 2.560 802,000 1,991,500 2.4832 0.746 0.729 0.746 0.711 0.749 2,740,964 0.7266 4.94%
2013-04-29 0 2.430 2.410 2.430 2.400 2.470 740,000 1,783,880 2.4106 0.711 0.705 0.711 0.702 0.723 2,529,069 0.7054 0.41%
2013-04-26 0 2.420 2.410 2.440 2.410 2.490 1,470,000 3,587,500 2.4405 0.708 0.705 0.714 0.705 0.729 5,023,962 0.7141 -2.42%
2013-04-25 0 2.480 2.480 2.500 2.470 2.540 1,208,000 3,024,720 2.5039 0.726 0.726 0.731 0.723 0.743 4,128,535 0.7326 -1.98%
2013-04-24 0 2.530 2.510 2.530 2.470 2.550 1,282,000 3,204,220 2.4994 0.740 0.734 0.740 0.723 0.746 4,381,442 0.7313 1.20%
2013-04-23 0 2.500 2.480 2.500 2.470 2.510 635,000 1,579,540 2.4875 0.731 0.726 0.731 0.723 0.734 2,170,215 0.7278 -0.40%
2013-04-22 0 2.510 2.500 2.530 2.490 2.550 1,238,000 3,119,420 2.5197 0.734 0.731 0.740 0.729 0.746 4,231,065 0.7373 -1.95%
2013-04-19 0 2.560 2.550 2.570 2.480 2.570 2,014,000 5,080,350 2.5225 0.749 0.746 0.752 0.726 0.752 6,883,170 0.7381 1.99%
2013-04-18 0 2.510 2.500 2.510 2.480 2.570 1,982,000 4,962,830 2.5040 0.734 0.731 0.734 0.726 0.752 6,773,805 0.7327 -1.57%
2013-04-17 0 2.550 2.550 2.570 2.540 2.680 1,551,000 3,984,630 2.5691 0.746 0.746 0.752 0.743 0.784 5,300,793 0.7517 -3.41%
2013-04-16 0 2.640 2.630 2.640 2.560 2.690 675,000 1,773,330 2.6272 0.772 0.770 0.772 0.749 0.787 2,306,921 0.7687 -2.22%
2013-04-15 0 2.700 2.690 2.700 2.660 2.730 662,000 1,786,110 2.6981 0.790 0.787 0.790 0.778 0.799 2,262,492 0.7894 -0.74%
2013-04-12 0 2.720 2.720 2.730 2.690 2.800 743,000 2,035,650 2.7398 0.796 0.796 0.799 0.787 0.819 2,539,322 0.8017 0.37%
2013-04-11 0 2.710 2.700 2.730 2.700 2.800 1,144,000 3,132,040 2.7378 0.793 0.790 0.799 0.790 0.819 3,909,805 0.8011 -2.52%
2013-04-10 0 2.780 2.760 2.780 2.710 2.830 2,069,000 5,746,560 2.7775 0.813 0.808 0.813 0.793 0.828 7,071,142 0.8127 1.09%
2013-04-09 0 2.750 2.730 2.750 2.610 2.760 5,508,000 14,749,750 2.6779 0.805 0.799 0.805 0.764 0.808 18,824,479 0.7835 6.59%
2013-04-08 0 2.580 2.560 2.590 2.470 2.590 1,294,000 3,280,170 2.5349 0.755 0.749 0.758 0.723 0.758 4,422,454 0.7417 2.79%
2013-04-05 0 2.510 2.490 2.510 2.480 2.600 2,274,000 5,764,400 2.5349 0.734 0.729 0.734 0.726 0.761 7,771,762 0.7417 -2.71%
2013-04-03 0 2.580 2.580 2.590 2.380 2.590 3,260,000 8,204,770 2.5168 0.755 0.755 0.758 0.696 0.758 11,141,576 0.7364 7.05%
2013-04-02 0 2.410 2.410 2.430 2.380 2.610 4,511,000 11,204,180 2.4837 0.705 0.705 0.711 0.696 0.764 15,417,071 0.7267 -2.82%
2013-03-28 0 2.480 2.480 2.490 2.260 2.620 14,772,000 36,683,320 2.4833 0.726 0.726 0.729 0.661 0.767 50,485,695 0.7266 11.71%
2013-03-27 0 2.220 2.200 2.230 2.160 2.220 240,000 524,040 2.1835 0.650 0.644 0.652 0.632 0.650 820,239 0.6389 0.91%
2013-03-26 0 2.200 2.180 2.200 2.160 2.200 178,000 386,520 2.1715 0.644 0.638 0.644 0.632 0.644 608,344 0.6354 1.85%
2013-03-25 0 2.160 2.130 2.160 2.130 2.160 234,000 502,520 2.1475 0.632 0.623 0.632 0.623 0.632 799,733 0.6284 0.00%
2013-03-22 0 2.160 2.150 2.160 2.120 2.160 242,000 520,210 2.1496 0.632 0.629 0.632 0.620 0.632 827,074 0.6290 0.00%
2013-03-21 0 2.160 2.150 2.170 2.100 2.170 152,000 323,250 2.1266 0.632 0.629 0.635 0.614 0.635 519,485 0.6223 2.86%
2013-03-20 0 2.100 2.100 2.150 2.100 2.110 363,000 762,370 2.1002 0.614 0.614 0.629 0.614 0.617 1,240,611 0.6145 0.00%
2013-03-19 0 2.100 2.100 2.140 2.100 2.110 53,000 111,370 2.1013 0.614 0.614 0.626 0.614 0.617 181,136 0.6148 -1.87%
2013-03-18 0 2.140 2.140 2.160 2.090 2.230 1,036,000 2,238,450 2.1607 0.626 0.626 0.632 0.612 0.652 3,540,697 0.6322 -0.93%
2013-03-15 0 2.160 2.150 2.160 2.150 2.250 495,000 1,102,040 2.2263 0.632 0.629 0.632 0.629 0.658 1,691,742 0.6514 -0.92%
2013-03-14 0 2.180 2.180 2.190 2.080 2.200 465,000 1,000,980 2.1526 0.638 0.638 0.641 0.609 0.644 1,589,213 0.6299 0.93%
2013-03-13 0 2.160 2.160 2.180 2.100 2.150 119,000 251,360 2.1123 0.632 0.632 0.638 0.614 0.629 406,702 0.6180 -0.46%
2013-03-12 0 2.170 2.150 2.170 2.100 2.230 1,122,000 2,400,980 2.1399 0.635 0.629 0.635 0.614 0.652 3,834,616 0.6261 0.00%
2013-03-11 0 2.170 2.160 2.170 2.170 2.190 149,000 323,930 2.1740 0.635 0.632 0.635 0.635 0.641 509,232 0.6361 -1.36%
2013-03-08 0 2.200 2.180 2.200 2.170 2.200 578,000 1,261,270 2.1821 0.644 0.638 0.644 0.635 0.644 1,975,408 0.6385 -0.45%
2013-03-07 0 2.210 2.210 2.220 2.180 2.250 220,000 484,160 2.2007 0.647 0.647 0.650 0.638 0.658 751,886 0.6439 0.00%
2013-03-06 0 2.210 2.200 2.210 2.200 2.210 423,000 934,100 2.2083 0.647 0.644 0.647 0.644 0.647 1,445,671 0.6461 0.45%
2013-03-05 0 2.200 2.190 2.200 2.160 2.260 739,000 1,612,370 2.1818 0.644 0.641 0.644 0.632 0.661 2,525,652 0.6384 0.00%
2013-03-04 0 2.200 2.180 2.200 2.200 2.250 203,000 447,120 2.2026 0.644 0.638 0.644 0.644 0.658 693,785 0.6445 -3.08%
2013-03-01 0 2.270 2.180 2.270 2.270 2.270 8,000 18,160 2.2700 0.664 0.638 0.664 0.664 0.664 27,341 0.6642 -0.87%
2013-02-28 0 2.290 2.200 2.290 2.160 2.290 155,000 346,990 2.2386 0.670 0.644 0.670 0.632 0.670 529,738 0.6550 6.02%
2013-02-27 0 2.160 2.160 2.190 2.150 2.160 1,095,000 2,355,040 2.1507 0.632 0.632 0.641 0.629 0.632 3,742,339 0.6293 0.00%
2013-02-26 0 2.160 2.160 2.200 2.140 2.200 1,988,000 4,274,780 2.1503 0.632 0.632 0.644 0.626 0.644 6,794,311 0.6292 -1.82%
2013-02-25 0 2.200 2.190 2.240 2.180 2.200 459,000 1,007,100 2.1941 0.644 0.641 0.655 0.638 0.644 1,568,707 0.6420 1.38%
2013-02-22 0 2.170 2.170 2.200 2.160 2.190 445,000 968,200 2.1757 0.635 0.635 0.644 0.632 0.641 1,520,859 0.6366 -1.36%
2013-02-21 0 2.200 2.150 2.200 2.150 2.210 2,593,000 5,627,790 2.1704 0.644 0.629 0.644 0.629 0.647 8,861,996 0.6350 -0.45%
2013-02-20 0 2.210 2.200 2.230 2.190 2.250 1,315,000 2,892,590 2.1997 0.647 0.644 0.652 0.641 0.658 4,494,225 0.6436 -3.91%
2013-02-19 0 2.300 2.270 2.320 2.250 2.300 72,000 162,620 2.2586 0.673 0.664 0.679 0.658 0.673 246,072 0.6609 0.44%
2013-02-18 0 2.290 2.280 2.300 2.250 2.340 988,000 2,238,990 2.2662 0.670 0.667 0.673 0.658 0.685 3,376,650 0.6631 -2.55%
2013-02-15 0 2.350 2.300 2.350 2.350 2.360 80,000 188,100 2.3513 0.688 0.673 0.688 0.688 0.691 273,413 0.6880 0.00%
2013-02-14 0 2.350 2.320 2.360 2.250 2.350 34,000 79,040 2.3247 0.688 0.679 0.691 0.658 0.688 116,200 0.6802 3.07%
2013-02-08 0 2.280 2.280 2.350 2.280 2.350 287,000 665,960 2.3204 0.667 0.667 0.688 0.667 0.688 980,869 0.6789 0.88%
2013-02-07 0 2.260 2.270 2.300 2.260 2.300 304,000 687,700 2.2622 0.661 0.664 0.673 0.661 0.673 1,038,969 0.6619 -1.74%
2013-02-06 0 2.300 2.280 2.320 2.300 2.300 46,000 105,800 2.3000 0.673 0.667 0.679 0.673 0.673 157,212 0.6730 0.88%
2013-02-05 0 2.280 2.270 2.280 2.280 2.330 953,000 2,201,470 2.3100 0.667 0.664 0.667 0.667 0.682 3,257,031 0.6759 -4.20%
2013-02-04 0 2.380 2.380 2.400 2.360 2.390 42,000 99,890 2.3783 0.696 0.696 0.702 0.691 0.699 143,542 0.6959 0.85%
2013-02-01 0 2.360 2.360 2.400 2.350 2.400 175,000 416,850 2.3820 0.691 0.691 0.702 0.688 0.702 598,091 0.6970 -0.84%
2013-01-31 0 2.380 2.380 2.400 2.360 2.450 115,000 277,590 2.4138 0.696 0.696 0.702 0.691 0.717 393,031 0.7063 0.42%
2013-01-30 0 2.370 2.370 2.400 2.340 2.430 173,000 409,440 2.3667 0.693 0.693 0.702 0.685 0.711 591,255 0.6925 -2.47%
2013-01-29 0 2.430 2.370 2.430 2.400 2.440 121,000 293,470 2.4254 0.711 0.693 0.711 0.702 0.714 413,537 0.7097 1.25%
2013-01-28 0 2.400 2.370 2.400 2.380 2.400 123,000 293,840 2.3889 0.702 0.693 0.702 0.696 0.702 420,372 0.6990 2.13%
2013-01-25 0 2.350 2.350 2.400 2.340 2.400 175,000 416,630 2.3807 0.688 0.688 0.702 0.685 0.702 598,091 0.6966 -1.26%
2013-01-24 0 2.380 2.380 2.420 2.380 2.450 370,000 894,680 2.4181 0.696 0.696 0.708 0.696 0.717 1,264,535 0.7075 -1.65%
2013-01-23 0 2.420 2.410 2.450 2.410 2.440 196,000 476,240 2.4298 0.708 0.705 0.717 0.705 0.714 669,862 0.7110 -0.82%
2013-01-22 0 2.440 2.420 2.440 2.370 2.450 312,000 754,390 2.4179 0.714 0.708 0.714 0.693 0.717 1,066,310 0.7075 0.41%
2013-01-21 0 2.430 2.390 2.430 2.380 2.430 96,000 229,460 2.3902 0.711 0.699 0.711 0.696 0.711 328,095 0.6994 2.97%
2013-01-18 0 2.360 2.360 2.420 2.350 2.470 660,000 1,598,450 2.4219 0.691 0.691 0.708 0.688 0.723 2,255,657 0.7086 1.29%
2013-01-17 0 2.330 2.330 2.390 2.330 2.350 22,000 51,550 2.3432 0.682 0.682 0.699 0.682 0.688 75,189 0.6856 -1.27%
2013-01-16 0 2.360 2.360 2.400 2.350 2.360 18,000 42,430 2.3572 0.691 0.691 0.702 0.688 0.691 61,518 0.6897 0.00%
2013-01-15 0 2.360 2.360 2.410 2.320 2.410 320,000 769,120 2.4035 0.691 0.691 0.705 0.679 0.705 1,093,652 0.7033 0.00%
2013-01-14 0 2.360 2.330 2.400 2.310 2.360 42,000 98,140 2.3367 0.691 0.682 0.702 0.676 0.691 143,542 0.6837 0.00%
2013-01-11 0 2.360 2.360 2.380 2.360 2.380 75,000 177,880 2.3717 0.691 0.691 0.696 0.691 0.696 256,325 0.6940 -1.67%
2013-01-10 0 2.400 2.400 2.420 2.380 2.430 598,000 1,429,340 2.3902 0.702 0.702 0.708 0.696 0.711 2,043,762 0.6994 0.84%
2013-01-09 0 2.380 2.380 2.400 2.370 2.400 56,000 133,970 2.3923 0.696 0.696 0.702 0.693 0.702 191,389 0.7000 -0.83%
2013-01-08 0 2.400 2.400 2.440 2.390 2.450 132,000 318,890 2.4158 0.702 0.702 0.714 0.699 0.717 451,131 0.7069 -1.23%
2013-01-07 0 2.430 2.430 2.440 2.220 2.440 719,000 1,735,510 2.4138 0.711 0.711 0.714 0.650 0.714 2,457,299 0.7063 1.25%
2013-01-04 0 2.400 2.400 2.450 2.380 2.400 52,000 124,490 2.3940 0.702 0.702 0.717 0.696 0.702 177,718 0.7005 -0.83%
2013-01-03 0 2.420 2.400 2.450 2.350 2.420 542,000 1,303,610 2.4052 0.708 0.702 0.717 0.688 0.708 1,852,373 0.7038 0.00%
2013-01-02 0 2.420 2.400 2.420 2.370 2.420 149,000 357,290 2.3979 0.708 0.702 0.708 0.693 0.708 509,232 0.7016 -0.82%
2012-12-31 0 2.440 2.360 2.440 2.370 2.440 59,000 141,320 2.3953 0.714 0.691 0.714 0.693 0.714 201,642 0.7008 2.95%
2012-12-28 0 2.370 2.370 2.400 2.350 2.410 167,000 398,430 2.3858 0.693 0.693 0.702 0.688 0.705 570,749 0.6981 0.00%
2012-12-27 0 2.370 2.370 2.390 2.250 2.490 966,000 2,297,360 2.3782 0.693 0.693 0.699 0.658 0.729 3,301,461 0.6959 3.95%
2012-12-24 0 2.280 2.280 2.300 2.230 2.300 239,000 537,110 2.2473 0.667 0.667 0.673 0.652 0.673 816,821 0.6576 0.88%
2012-12-21 0 2.260 2.260 2.300 2.260 2.280 59,000 133,830 2.2683 0.661 0.661 0.673 0.661 0.667 201,642 0.6637 -0.88%
2012-12-20 0 2.280 2.280 2.300 2.250 2.300 369,000 835,050 2.2630 0.667 0.667 0.673 0.658 0.673 1,261,117 0.6622 -0.87%
2012-12-19 0 2.300 2.250 2.300 2.300 2.300 4,000 9,200 2.3000 0.673 0.658 0.673 0.673 0.673 13,671 0.6730 0.00%
2012-12-18 0 2.300 2.250 2.300 2.240 2.300 89,000 200,640 2.2544 0.673 0.658 0.673 0.655 0.673 304,172 0.6596 0.88%
2012-12-17 0 2.280 2.280 2.300 2.280 2.390 55,000 126,120 2.2931 0.667 0.667 0.673 0.667 0.699 187,971 0.6710 -1.30%
2012-12-14 0 2.310 2.280 2.300 2.300 2.350 90,000 209,040 2.3227 0.676 0.667 0.673 0.673 0.688 307,590 0.6796 0.43%
2012-12-13 0 2.300 2.280 2.320 2.300 2.380 457,000 1,068,120 2.3372 0.673 0.667 0.679 0.673 0.696 1,561,871 0.6839 -3.77%
2012-12-12 0 2.390 2.390 2.400 2.360 2.500 284,000 692,330 2.4378 0.699 0.699 0.702 0.691 0.731 970,616 0.7133 -6.27%
2012-12-11 0 2.550 2.550 2.600 2.290 2.530 342,000 807,030 2.3597 0.746 0.746 0.761 0.670 0.740 1,168,840 0.6905 11.35%
2012-12-10 0 2.290 2.290 2.320 2.240 2.290 339,000 766,120 2.2599 0.670 0.670 0.679 0.655 0.670 1,158,587 0.6613 2.23%
2012-12-07 0 2.240 2.240 2.280 2.200 2.350 260,000 578,660 2.2256 0.655 0.655 0.667 0.644 0.688 888,592 0.6512 0.00%
2012-12-06 0 2.240 2.240 2.250 2.240 2.420 108,000 247,330 2.2901 0.655 0.655 0.658 0.655 0.708 369,107 0.6701 0.45%
2012-12-05 0 2.230 2.240 2.250 2.200 2.250 433,000 964,940 2.2285 0.652 0.655 0.658 0.644 0.658 1,479,847 0.6521 1.83%
2012-12-04 0 2.190 2.190 2.230 - - 0 0 - 0.641 0.641 0.652 - - 0 - 0.00%
2012-12-03 0 2.190 2.190 2.240 2.190 2.300 43,000 95,980 2.2321 0.641 0.641 0.655 0.641 0.673 146,959 0.6531 -3.10%
2012-11-30 0 2.260 2.260 2.300 2.180 2.360 2,178,000 4,873,330 2.2375 0.661 0.661 0.673 0.638 0.691 7,443,667 0.6547 5.12%
2012-11-29 0 2.150 2.140 2.150 2.120 2.180 182,000 392,010 2.1539 0.629 0.626 0.629 0.620 0.638 622,014 0.6302 1.42%
2012-11-28 0 2.120 2.120 2.170 2.120 2.120 783,000 1,659,960 2.1200 0.620 0.620 0.635 0.620 0.620 2,676,029 0.6203 -1.40%
2012-11-27 0 2.150 2.120 2.150 2.130 2.150 68,000 145,750 2.1434 0.629 0.620 0.629 0.623 0.629 232,401 0.6271 0.00%
2012-11-26 0 2.150 2.150 2.160 2.100 2.150 283,000 606,270 2.1423 0.629 0.629 0.632 0.614 0.629 967,198 0.6268 2.38%
2012-11-23 0 2.100 2.080 2.100 2.060 2.100 100,000 208,150 2.0815 0.614 0.609 0.614 0.603 0.614 341,766 0.6090 -0.94%
2012-11-22 0 2.120 2.080 2.120 2.070 2.120 13,000 26,960 2.0738 0.620 0.609 0.620 0.606 0.620 44,430 0.6068 -0.47%
2012-11-21 0 2.130 2.050 2.130 2.050 2.130 79,000 164,880 2.0871 0.623 0.600 0.623 0.600 0.623 269,995 0.6107 2.40%
2012-11-20 0 2.080 2.060 2.100 2.040 2.100 36,000 75,160 2.0878 0.609 0.603 0.614 0.597 0.614 123,036 0.6109 1.96%
2012-11-19 0 2.040 2.020 2.040 2.030 2.050 7,000 14,320 2.0457 0.597 0.591 0.597 0.594 0.600 23,924 0.5986 -1.45%
2012-11-16 0 2.070 2.070 2.150 2.040 2.040 8,000 16,320 2.0400 0.606 0.606 0.629 0.597 0.597 27,341 0.5969 0.49%
2012-11-15 0 2.060 2.050 2.060 2.050 2.120 298,000 616,510 2.0688 0.603 0.600 0.603 0.600 0.620 1,018,463 0.6053 -2.83%
2012-11-14 0 2.120 2.120 2.150 2.120 2.120 4,000 8,480 2.1200 0.620 0.620 0.629 0.620 0.620 13,671 0.6203 -1.40%
2012-11-13 0 2.150 2.140 2.150 2.130 2.150 159,000 339,970 2.1382 0.629 0.626 0.629 0.623 0.629 543,408 0.6256 -2.27%
2012-11-12 0 2.200 2.140 2.200 2.110 2.210 34,000 73,050 2.1485 0.644 0.626 0.644 0.617 0.647 116,200 0.6287 0.92%
2012-11-09 0 2.180 2.150 2.200 2.090 2.180 124,000 265,160 2.1384 0.638 0.629 0.644 0.612 0.638 423,790 0.6257 0.00%
2012-11-08 0 2.180 2.180 2.190 2.160 2.180 136,000 294,160 2.1629 0.638 0.638 0.641 0.632 0.638 464,802 0.6329 -1.80%
2012-11-07 0 2.220 2.190 2.220 2.180 2.220 34,000 74,600 2.1941 0.650 0.641 0.650 0.638 0.650 116,200 0.6420 1.37%
2012-11-06 0 2.190 2.190 2.200 2.180 2.190 108,000 236,260 2.1876 0.641 0.641 0.644 0.638 0.641 369,107 0.6401 0.46%
2012-11-05 0 2.180 2.180 2.190 2.170 2.200 91,000 199,200 2.1890 0.638 0.638 0.641 0.635 0.644 311,007 0.6405 -0.91%
2012-11-02 0 2.200 2.200 2.210 2.200 2.250 488,000 1,075,380 2.2036 0.644 0.644 0.647 0.644 0.658 1,667,819 0.6448 0.00%
2012-11-01 0 2.200 2.200 2.210 2.060 2.220 518,000 1,132,330 2.1860 0.644 0.644 0.647 0.603 0.650 1,770,349 0.6396 3.29%
2012-10-31 0 2.130 2.130 2.150 2.080 2.140 917,000 1,929,400 2.1040 0.623 0.623 0.629 0.609 0.626 3,133,996 0.6156 2.40%
2012-10-30 0 2.080 2.070 2.090 2.030 2.090 140,000 290,670 2.0762 0.609 0.606 0.612 0.594 0.612 478,473 0.6075 2.46%
2012-10-29 0 2.030 2.020 2.050 1.990 2.030 117,000 234,730 2.0062 0.594 0.591 0.600 0.582 0.594 399,866 0.5870 0.00%
2012-10-26 0 2.030 2.020 2.070 2.010 2.040 155,000 312,830 2.0183 0.594 0.591 0.606 0.588 0.597 529,738 0.5905 -0.49%
2012-10-25 0 2.040 2.020 2.040 2.010 2.110 229,000 463,840 2.0255 0.597 0.591 0.597 0.588 0.617 782,644 0.5927 -1.92%
2012-10-24 0 2.080 2.080 2.100 1.950 2.080 968,000 1,960,010 2.0248 0.609 0.609 0.614 0.571 0.609 3,308,296 0.5925 5.58%
2012-10-22 0 1.970 1.950 1.970 1.930 1.970 183,000 357,400 1.9530 0.576 0.571 0.576 0.565 0.576 625,432 0.5714 1.03%
2012-10-19 0 1.950 1.930 1.950 1.920 1.950 66,000 128,010 1.9395 0.571 0.565 0.571 0.562 0.571 225,566 0.5675 0.00%
2012-10-18 0 1.950 1.950 1.980 1.950 1.980 221,000 432,260 1.9559 0.571 0.571 0.579 0.571 0.579 755,303 0.5723 0.00%
2012-10-17 0 1.950 1.940 1.960 1.910 1.980 246,000 480,860 1.9547 0.571 0.568 0.573 0.559 0.579 840,745 0.5719 2.09%
2012-10-16 0 1.910 1.910 1.930 1.880 1.920 432,000 813,600 1.8833 0.559 0.559 0.565 0.550 0.562 1,476,430 0.5511 1.60%
2012-10-15 0 1.880 1.880 1.900 1.870 1.900 1,707,000 3,211,780 1.8815 0.550 0.550 0.556 0.547 0.556 5,833,948 0.5505 -3.09%
2012-10-12 0 1.940 1.920 1.940 1.910 1.940 62,000 118,790 1.9160 0.568 0.562 0.568 0.559 0.568 211,895 0.5606 1.57%
2012-10-11 0 1.910 1.900 1.940 1.900 1.940 515,000 984,500 1.9117 0.559 0.556 0.568 0.556 0.568 1,760,096 0.5593 -1.55%
2012-10-10 0 1.940 1.930 1.940 1.880 1.940 965,000 1,822,960 1.8891 0.568 0.565 0.568 0.550 0.568 3,298,043 0.5527 1.04%
2012-10-09 0 1.920 1.920 1.940 1.910 1.940 22,000 42,630 1.9377 0.562 0.562 0.568 0.559 0.568 75,189 0.5670 0.52%
2012-10-08 0 1.910 1.890 1.920 1.890 1.950 2,508,000 4,789,200 1.9096 0.559 0.553 0.562 0.553 0.571 8,571,495 0.5587 -2.05%
2012-10-05 0 1.950 1.940 1.950 1.940 2.000 958,000 1,867,990 1.9499 0.571 0.568 0.571 0.568 0.585 3,274,120 0.5705 -1.52%
2012-10-04 0 1.980 1.970 1.980 1.950 1.980 57,000 112,340 1.9709 0.579 0.576 0.579 0.571 0.579 194,807 0.5767 0.00%
2012-10-03 0 1.980 1.950 1.990 1.940 1.980 35,000 68,170 1.9477 0.579 0.571 0.582 0.568 0.579 119,618 0.5699 1.54%
2012-09-28 0 1.950 1.940 1.990 1.940 1.950 45,000 87,570 1.9460 0.571 0.568 0.582 0.568 0.571 153,795 0.5694 0.00%
2012-09-27 0 1.950 1.940 1.950 1.940 1.970 1,164,000 2,278,110 1.9571 0.571 0.568 0.571 0.568 0.576 3,978,158 0.5727 -1.02%
2012-09-26 0 1.970 1.970 2.030 1.970 1.970 21,000 41,370 1.9700 0.576 0.576 0.594 0.576 0.576 71,771 0.5764 -3.43%
2012-09-25 0 2.040 1.970 2.040 1.950 2.040 13,000 25,870 1.9900 0.597 0.576 0.597 0.571 0.597 44,430 0.5823 1.49%
2012-09-24 0 2.010 2.010 2.040 2.000 2.050 99,000 200,040 2.0206 0.588 0.588 0.597 0.585 0.600 338,348 0.5912 0.50%
2012-09-21 0 2.000 1.980 2.000 1.970 2.000 29,000 57,420 1.9800 0.585 0.579 0.585 0.576 0.585 99,112 0.5793 1.01%
2012-09-20 0 1.980 1.960 2.010 1.970 1.980 50,000 98,700 1.9740 0.579 0.573 0.588 0.576 0.579 170,883 0.5776 -0.50%
2012-09-19 0 1.990 1.990 2.010 1.950 2.000 240,000 479,340 1.9973 0.582 0.582 0.588 0.571 0.585 820,239 0.5844 2.58%
2012-09-18 0 1.940 1.940 1.970 1.940 1.940 18,000 34,920 1.9400 0.568 0.568 0.576 0.568 0.568 61,518 0.5676 -1.02%
2012-09-17 0 1.960 1.960 1.980 1.960 1.990 218,000 427,940 1.9630 0.573 0.573 0.579 0.573 0.582 745,050 0.5744 -1.51%
2012-09-14 0 1.990 1.960 1.990 1.950 1.990 127,000 249,680 1.9660 0.582 0.573 0.582 0.571 0.582 434,043 0.5752 1.02%
2012-09-13 0 1.970 1.940 1.980 1.910 1.980 306,000 593,510 1.9396 0.576 0.568 0.579 0.559 0.579 1,045,804 0.5675 -0.51%
2012-09-12 0 1.980 1.930 1.990 1.910 1.980 227,000 441,660 1.9456 0.579 0.565 0.582 0.559 0.579 775,809 0.5693 1.02%
2012-09-11 0 1.960 1.960 1.970 1.920 1.960 261,000 508,230 1.9472 0.573 0.573 0.576 0.562 0.573 892,010 0.5698 -0.96%
2012-09-10 0 2.060 2.020 2.050 2.050 2.060 184,000 378,670 2.0580 0.579 0.568 0.576 0.576 0.579 654,621 0.5785 0.98%
2012-09-07 0 2.040 2.040 2.070 2.040 2.090 351,000 717,370 2.0438 0.573 0.573 0.582 0.573 0.587 1,248,762 0.5745 -1.45%
2012-09-06 0 2.070 2.070 2.090 2.040 2.100 180,000 370,980 2.0610 0.582 0.582 0.587 0.573 0.590 640,391 0.5793 1.47%
2012-09-05 0 2.040 2.020 2.050 2.000 2.040 206,000 414,760 2.0134 0.573 0.568 0.576 0.562 0.573 732,891 0.5659 -0.49%
2012-09-04 0 2.050 2.040 2.050 2.030 2.060 67,000 137,020 2.0451 0.576 0.573 0.576 0.571 0.579 238,368 0.5748 0.99%
2012-09-03 0 2.030 2.030 2.060 1.970 2.050 251,000 509,140 2.0284 0.571 0.571 0.579 0.554 0.576 892,989 0.5702 2.53%
2012-08-31 0 1.980 1.980 2.030 1.960 1.970 11,000 21,620 1.9655 0.557 0.557 0.571 0.551 0.554 39,135 0.5524 -1.00%
2012-08-30 0 2.000 2.000 2.030 2.000 2.000 96,000 192,000 2.0000 0.562 0.562 0.571 0.562 0.562 341,542 0.5622 0.50%
2012-08-29 0 1.990 1.990 2.050 1.980 2.020 65,000 130,200 2.0031 0.559 0.559 0.576 0.557 0.568 231,252 0.5630 0.00%
2012-08-28 0 1.990 1.990 2.000 1.920 1.990 210,000 411,500 1.9595 0.559 0.559 0.562 0.540 0.559 747,122 0.5508 0.51%
2012-08-27 0 1.980 1.980 2.000 1.980 2.020 62,000 123,500 1.9919 0.557 0.557 0.562 0.557 0.568 220,579 0.5599 -1.98%
2012-08-24 0 2.020 2.000 2.020 1.990 2.030 101,000 202,730 2.0072 0.568 0.562 0.568 0.559 0.571 359,330 0.5642 -0.49%
2012-08-23 0 2.030 2.000 2.040 1.990 2.040 120,000 241,720 2.0143 0.571 0.562 0.573 0.559 0.573 426,927 0.5662 2.53%
2012-08-22 0 1.980 1.970 1.980 1.950 2.000 141,000 280,940 1.9925 0.557 0.554 0.557 0.548 0.562 501,639 0.5600 2.06%
2012-08-21 0 1.940 1.940 1.950 1.940 1.960 275,000 536,400 1.9505 0.545 0.545 0.548 0.545 0.551 978,374 0.5483 -0.51%
2012-08-20 0 1.950 1.910 1.950 1.950 1.950 5,000 9,750 1.9500 0.548 0.537 0.548 0.548 0.548 17,789 0.5481 0.00%
2012-08-17 0 1.950 1.900 1.950 1.890 1.960 295,000 565,570 1.9172 0.548 0.534 0.548 0.531 0.551 1,049,529 0.5389 1.04%
2012-08-16 0 1.930 1.930 1.940 1.930 1.970 144,000 281,420 1.9543 0.542 0.542 0.545 0.542 0.554 512,312 0.5493 0.00%
2012-08-15 0 1.930 1.910 1.930 1.910 1.930 26,000 49,680 1.9108 0.542 0.537 0.542 0.537 0.542 92,501 0.5371 1.05%
2012-08-14 0 1.910 1.910 1.930 1.910 1.930 151,000 289,840 1.9195 0.537 0.537 0.542 0.537 0.542 537,217 0.5395 -1.04%
2012-08-13 0 1.930 1.930 1.950 1.910 1.940 30,000 57,610 1.9203 0.542 0.542 0.548 0.537 0.545 106,732 0.5398 -0.52%
2012-08-10 0 1.940 1.910 1.940 1.900 1.940 21,000 40,240 1.9162 0.545 0.537 0.545 0.534 0.545 74,712 0.5386 -0.51%
2012-08-09 0 1.950 1.920 1.950 1.920 1.950 68,000 131,520 1.9341 0.548 0.540 0.548 0.540 0.548 241,925 0.5436 2.09%
2012-08-08 0 1.910 1.910 1.950 1.910 1.950 4,000 7,680 1.9200 0.537 0.537 0.548 0.537 0.548 14,231 0.5397 0.00%
2012-08-07 0 1.910 1.910 1.940 1.900 1.920 84,000 160,780 1.9140 0.537 0.537 0.545 0.534 0.540 298,849 0.5380 -2.55%
2012-08-06 0 1.960 1.910 1.960 - - 0 0 - 0.551 0.537 0.551 - - 0 - -0.51%
2012-08-03 0 1.970 1.910 1.970 1.910 1.970 10,000 19,160 1.9160 0.554 0.537 0.554 0.537 0.554 35,577 0.5385 2.60%
2012-08-02 0 1.920 1.910 1.920 1.920 1.980 47,000 90,400 1.9234 0.540 0.537 0.540 0.540 0.557 167,213 0.5406 -0.52%
2012-08-01 0 1.930 1.920 1.970 1.930 1.990 7,000 13,610 1.9443 0.542 0.540 0.554 0.542 0.559 24,904 0.5465 -2.03%
2012-07-31 0 1.970 1.930 1.970 1.970 1.980 34,000 66,990 1.9703 0.554 0.542 0.554 0.554 0.557 120,963 0.5538 1.55%
2012-07-30 0 1.940 1.930 1.950 1.930 2.000 43,000 84,750 1.9709 0.545 0.542 0.548 0.542 0.562 152,982 0.5540 0.52%
2012-07-27 0 1.930 1.930 1.960 1.920 1.920 30,000 57,800 1.9267 0.542 0.542 0.551 0.540 0.540 106,732 0.5415 -2.03%
2012-07-26 0 1.970 1.920 1.970 1.900 2.000 53,000 105,430 1.9892 0.554 0.540 0.554 0.534 0.562 188,559 0.5591 3.68%
2012-07-25 0 1.900 1.870 1.920 1.890 1.900 102,000 193,580 1.8978 0.534 0.526 0.540 0.531 0.534 362,888 0.5334 1.60%
2012-07-24 0 1.870 1.870 1.940 1.860 1.950 116,000 225,130 1.9408 0.526 0.526 0.545 0.523 0.548 412,696 0.5455 -3.11%
2012-07-23 0 1.930 1.910 1.930 - - 0 0 - 0.542 0.537 0.542 - - 0 - 0.00%
2012-07-20 0 1.930 1.920 1.930 1.930 1.980 66,000 127,720 1.9352 0.542 0.540 0.542 0.542 0.557 234,810 0.5439 0.00%
2012-07-19 0 1.930 1.930 1.980 1.920 1.930 178,000 343,210 1.9281 0.542 0.542 0.557 0.540 0.542 633,275 0.5420 0.52%
2012-07-18 0 1.920 1.910 1.920 1.920 2.040 115,000 222,460 1.9344 0.540 0.537 0.540 0.540 0.573 409,138 0.5437 -3.52%
2012-07-17 0 1.990 1.910 1.990 1.860 2.000 69,000 132,200 1.9159 0.559 0.537 0.559 0.523 0.562 245,483 0.5385 3.11%
2012-07-16 0 1.930 1.910 1.930 1.900 2.020 20,000 38,630 1.9315 0.542 0.537 0.542 0.534 0.568 71,155 0.5429 -1.03%
2012-07-13 0 1.950 1.940 1.970 1.950 1.950 12,000 23,400 1.9500 0.548 0.545 0.554 0.548 0.548 42,693 0.5481 0.00%
2012-07-12 0 1.950 1.930 1.960 1.930 2.040 251,000 494,370 1.9696 0.548 0.542 0.551 0.542 0.573 892,989 0.5536 0.52%
2012-07-11 0 1.940 1.940 1.990 1.930 1.940 65,000 125,500 1.9308 0.545 0.545 0.559 0.542 0.545 231,252 0.5427 1.57%
2012-07-10 0 1.910 1.910 1.970 1.910 1.930 17,000 32,620 1.9188 0.537 0.537 0.554 0.537 0.542 60,481 0.5393 -0.52%
2012-07-09 0 1.920 1.920 1.950 1.920 1.920 1,000 1,920 1.9200 0.540 0.540 0.548 0.540 0.540 3,558 0.5397 -1.54%
2012-07-06 0 1.950 1.950 1.990 1.930 1.940 2,000 3,870 1.9350 0.548 0.548 0.559 0.542 0.545 7,115 0.5439 -2.50%
2012-07-05 0 2.000 1.980 2.000 1.970 2.070 104,000 208,130 2.0013 0.562 0.557 0.562 0.554 0.582 370,003 0.5625 2.56%
2012-07-04 0 1.950 1.950 1.980 1.950 2.000 7,000 13,750 1.9643 0.548 0.548 0.557 0.548 0.562 24,904 0.5521 -2.01%
2012-07-03 0 1.990 1.920 1.990 1.980 2.000 22,000 43,690 1.9859 0.559 0.540 0.559 0.557 0.562 78,270 0.5582 2.05%
2012-06-29 0 1.950 1.880 1.950 1.950 1.970 11,000 21,470 1.9518 0.548 0.528 0.548 0.548 0.554 39,135 0.5486 1.04%
2012-06-28 0 1.930 1.890 1.950 1.860 2.000 46,000 88,130 1.9159 0.542 0.531 0.548 0.523 0.562 163,655 0.5385 -2.03%
2012-06-27 0 1.970 1.940 2.000 1.830 1.970 177,000 337,160 1.9049 0.554 0.545 0.562 0.514 0.554 629,717 0.5354 -1.50%
2012-06-26 0 2.000 1.960 2.000 2.000 2.000 12,000 24,000 2.0000 0.562 0.551 0.562 0.562 0.562 42,693 0.5622 0.00%
2012-06-25 0 2.000 1.960 2.000 2.000 2.110 51,000 103,380 2.0271 0.562 0.551 0.562 0.562 0.593 181,444 0.5698 2.56%
2012-06-22 0 1.950 1.910 1.950 1.950 1.950 20,000 39,000 1.9500 0.548 0.537 0.548 0.548 0.548 71,155 0.5481 -1.02%
2012-06-21 0 1.970 1.970 2.040 1.970 2.050 102,000 207,620 2.0355 0.554 0.554 0.573 0.554 0.576 362,888 0.5721 -1.50%
2012-06-20 0 2.000 1.970 2.000 2.000 2.100 93,000 187,130 2.0122 0.562 0.554 0.562 0.562 0.590 330,868 0.5656 2.56%
2012-06-19 0 1.950 1.950 1.960 1.950 1.950 25,000 48,930 1.9572 0.548 0.548 0.551 0.548 0.548 88,943 0.5501 2.09%
2012-06-18 0 1.910 1.910 1.940 1.890 1.910 85,000 161,110 1.8954 0.537 0.537 0.545 0.531 0.537 302,407 0.5328 3.24%
2012-06-15 0 1.850 1.840 1.850 1.790 1.850 31,000 56,790 1.8319 0.520 0.517 0.520 0.503 0.520 110,289 0.5149 3.35%
2012-06-14 0 1.790 1.790 1.820 1.790 1.820 86,000 154,400 1.7953 0.503 0.503 0.512 0.503 0.512 305,964 0.5046 0.56%
2012-06-13 0 1.780 1.780 1.800 1.730 1.780 22,000 38,540 1.7518 0.500 0.500 0.506 0.486 0.500 78,270 0.4924 0.00%
2012-06-12 0 1.780 1.750 1.780 1.740 1.780 10,000 17,600 1.7600 0.500 0.492 0.500 0.489 0.500 35,577 0.4947 0.00%
2012-06-11 0 1.780 1.780 1.820 1.760 1.780 65,000 114,500 1.7615 0.500 0.500 0.512 0.495 0.500 231,252 0.4951 1.14%
2012-06-08 0 1.760 1.760 1.820 1.760 1.760 26,000 45,900 1.7654 0.495 0.495 0.512 0.495 0.495 92,501 0.4962 -1.12%
2012-06-07 0 1.780 1.770 1.790 1.770 1.820 66,000 118,870 1.8011 0.500 0.498 0.503 0.498 0.512 234,810 0.5062 -1.11%
2012-06-06 0 1.800 1.790 1.800 1.780 1.860 333,000 606,370 1.8209 0.506 0.503 0.506 0.500 0.523 1,184,723 0.5118 -3.23%
2012-06-05 0 1.860 1.830 1.860 1.840 1.860 55,000 102,200 1.8582 0.523 0.514 0.523 0.517 0.523 195,675 0.5223 1.64%
2012-06-04 0 1.830 1.830 1.970 1.830 1.850 7,000 12,830 1.8329 0.514 0.514 0.554 0.514 0.520 24,904 0.5152 -1.08%
2012-06-01 0 1.850 1.850 1.950 1.830 1.850 16,000 29,480 1.8425 0.520 0.520 0.548 0.514 0.520 56,924 0.5179 -0.54%
2012-05-31 0 1.860 1.860 1.980 1.830 1.830 1,000 1,830 1.8300 0.523 0.523 0.557 0.514 0.514 3,558 0.5144 0.54%
2012-05-30 0 1.850 1.830 1.930 1.810 1.850 44,000 80,760 1.8355 0.520 0.514 0.542 0.509 0.520 156,540 0.5159 -2.12%
2012-05-29 0 1.890 1.850 1.940 1.890 1.900 11,000 20,800 1.8909 0.531 0.520 0.545 0.531 0.534 39,135 0.5315 0.00%
2012-05-28 0 1.890 1.890 1.940 1.810 1.900 26,000 48,290 1.8573 0.531 0.531 0.545 0.509 0.534 92,501 0.5220 -0.89%
2012-05-25 0 1.907 1.830 1.960 - - 0 0 - 0.536 0.514 0.551 - - 0 - -0.01%
2012-05-24 0 1.990 1.990 2.000 1.900 2.000 68,000 131,680 1.9365 0.536 0.536 0.539 0.512 0.539 252,428 0.5217 2.05%
2012-05-23 0 1.950 1.950 2.000 1.930 1.950 19,000 36,690 1.9311 0.525 0.525 0.539 0.520 0.525 70,531 0.5202 -2.50%
2012-05-22 0 2.000 1.990 2.050 1.970 2.000 165,000 327,350 1.9839 0.539 0.536 0.552 0.531 0.539 612,510 0.5344 3.09%
2012-05-21 0 1.940 1.960 1.980 1.920 1.920 2,000 3,840 1.9200 0.523 0.528 0.533 0.517 0.517 7,424 0.5172 1.04%
2012-05-18 0 1.920 1.920 1.980 1.920 2.020 78,000 156,040 2.0005 0.517 0.517 0.533 0.517 0.544 289,550 0.5389 -4.48%
2012-05-17 0 2.010 2.010 2.040 2.000 2.100 28,000 56,560 2.0200 0.541 0.541 0.550 0.539 0.566 103,941 0.5442 1.01%
2012-05-16 0 1.990 1.990 2.050 1.990 2.000 32,000 63,970 1.9991 0.536 0.536 0.552 0.536 0.539 118,790 0.5385 -0.50%
2012-05-15 0 2.000 2.000 2.070 2.000 2.010 70,000 140,100 2.0014 0.539 0.539 0.558 0.539 0.541 259,853 0.5392 0.50%
2012-05-14 0 1.990 1.990 2.050 1.990 2.050 82,000 167,680 2.0449 0.536 0.536 0.552 0.536 0.552 304,399 0.5509 -3.86%
2012-05-11 0 2.070 2.070 2.150 2.060 2.070 6,000 12,400 2.0667 0.558 0.558 0.579 0.555 0.558 22,273 0.5567 0.98%
2012-05-10 0 2.050 2.030 2.080 2.030 2.070 79,000 161,010 2.0381 0.552 0.547 0.560 0.547 0.558 293,262 0.5490 0.99%
2012-05-09 0 2.030 2.030 2.050 2.020 2.080 39,000 79,820 2.0467 0.547 0.547 0.552 0.544 0.560 144,775 0.5513 1.00%
2012-05-08 0 2.010 2.010 2.020 2.000 2.050 123,000 247,620 2.0132 0.541 0.541 0.544 0.539 0.552 456,598 0.5423 -3.37%
2012-05-07 0 2.080 2.080 2.100 2.080 2.110 53,000 110,910 2.0926 0.560 0.560 0.566 0.560 0.568 196,746 0.5637 -3.26%
2012-05-04 0 2.150 2.140 2.190 2.150 2.200 18,000 38,750 2.1528 0.579 0.576 0.590 0.579 0.593 66,819 0.5799 0.94%
2012-05-03 0 2.130 2.130 2.150 2.110 2.150 19,000 40,420 2.1274 0.574 0.574 0.579 0.568 0.579 70,531 0.5731 -1.39%
2012-05-02 0 2.160 2.160 2.190 2.150 2.160 47,000 101,460 2.1587 0.582 0.582 0.590 0.579 0.582 174,473 0.5815 0.47%
2012-04-30 0 2.150 2.110 2.190 2.150 2.190 32,000 69,380 2.1681 0.579 0.568 0.590 0.579 0.590 118,790 0.5841 -1.38%
2012-04-27 0 2.180 2.130 2.180 2.180 2.270 33,000 72,530 2.1979 0.587 0.574 0.587 0.587 0.612 122,502 0.5921 0.93%
2012-04-26 0 2.160 2.160 2.200 2.150 2.270 129,000 278,620 2.1598 0.582 0.582 0.593 0.579 0.612 478,871 0.5818 -1.82%
2012-04-25 0 2.200 2.170 2.250 2.160 2.270 15,000 32,950 2.1967 0.593 0.585 0.606 0.582 0.612 55,683 0.5917 -2.22%
2012-04-24 0 2.250 2.180 2.250 2.170 2.250 4,000 8,760 2.1900 0.606 0.587 0.606 0.585 0.606 14,849 0.5899 0.45%
2012-04-23 0 2.240 2.180 2.240 2.170 2.260 64,000 139,920 2.1863 0.603 0.587 0.603 0.585 0.609 237,580 0.5889 -1.75%
2012-04-20 0 2.280 2.190 2.280 - - 0 0 - 0.614 0.590 0.614 - - 0 - 0.00%
2012-04-19 0 2.280 2.180 2.280 2.250 2.280 2,000 4,530 2.2650 0.614 0.587 0.614 0.606 0.614 7,424 0.6102 1.33%
2012-04-18 0 2.250 2.180 2.250 2.170 2.300 111,000 251,210 2.2632 0.606 0.587 0.606 0.585 0.620 412,052 0.6097 1.81%
2012-04-17 0 2.210 2.180 2.210 2.230 2.290 46,000 102,640 2.2313 0.595 0.587 0.595 0.601 0.617 170,760 0.6011 2.79%
2012-04-16 0 2.150 2.150 2.270 2.150 2.150 38,000 81,700 2.1500 0.579 0.579 0.612 0.579 0.579 141,063 0.5792 -6.52%
2012-04-13 0 2.300 2.220 2.300 2.330 2.330 1,000 2,330 2.3300 0.620 0.598 0.620 0.628 0.628 3,712 0.6277 2.68%
2012-04-12 0 2.240 2.190 2.280 2.190 2.420 74,000 165,360 2.2346 0.603 0.590 0.614 0.590 0.652 274,701 0.6020 -3.86%
2012-04-11 0 2.330 2.160 2.330 2.200 2.500 97,000 215,850 2.2253 0.628 0.582 0.628 0.593 0.673 360,082 0.5994 3.56%
2012-04-10 0 2.250 2.210 2.290 2.210 2.300 118,000 266,400 2.2576 0.606 0.595 0.617 0.595 0.620 438,037 0.6082 1.81%
2012-04-05 0 2.210 2.210 2.350 2.160 2.330 356,000 817,010 2.2950 0.595 0.595 0.633 0.582 0.628 1,321,537 0.6182 0.45%
2012-04-03 0 2.200 2.200 2.280 2.180 2.300 133,000 296,050 2.2259 0.593 0.593 0.614 0.587 0.620 493,720 0.5996 -4.35%
2012-04-02 0 2.300 2.180 2.300 2.200 2.400 65,000 148,700 2.2877 0.620 0.587 0.620 0.593 0.647 241,292 0.6163 1.32%
2012-03-30 0 2.270 2.270 2.330 2.140 2.380 1,123,000 2,625,490 2.3379 0.612 0.612 0.628 0.576 0.641 4,168,780 0.6298 0.89%
2012-03-29 0 2.250 2.150 2.250 2.190 2.320 37,000 83,650 2.2608 0.606 0.579 0.606 0.590 0.625 137,351 0.6090 6.13%
2012-03-28 0 2.120 2.060 2.120 2.090 2.130 63,000 133,140 2.1133 0.571 0.555 0.571 0.563 0.574 233,867 0.5693 0.47%
2012-03-27 0 2.110 2.110 2.200 2.030 2.100 76,000 155,730 2.0491 0.568 0.568 0.593 0.547 0.566 282,126 0.5520 0.96%
2012-03-26 0 2.090 2.090 2.180 2.000 2.270 127,000 267,660 2.1076 0.563 0.563 0.587 0.539 0.612 471,447 0.5677 -1.42%
2012-03-23 0 2.120 2.100 2.200 2.120 2.120 6,000 12,720 2.1200 0.571 0.566 0.593 0.571 0.571 22,273 0.5711 0.00%
2012-03-22 0 2.120 2.120 2.150 2.120 2.150 103,000 220,640 2.1421 0.571 0.571 0.579 0.571 0.579 382,355 0.5771 -1.40%
2012-03-21 0 2.150 2.140 2.170 2.150 2.250 86,000 187,780 2.1835 0.579 0.576 0.585 0.579 0.606 319,248 0.5882 -2.71%
2012-03-20 0 2.210 2.210 2.220 2.160 2.250 32,000 70,410 2.2003 0.595 0.595 0.598 0.582 0.606 118,790 0.5927 -3.49%
2012-03-19 0 2.290 2.290 2.330 2.290 2.290 18,000 41,220 2.2900 0.617 0.617 0.628 0.617 0.617 66,819 0.6169 0.00%
2012-03-16 0 2.290 2.270 2.290 2.290 2.300 12,000 27,530 2.2942 0.617 0.612 0.617 0.617 0.620 44,546 0.6180 -1.72%
2012-03-15 0 2.330 2.330 2.380 2.310 2.390 202,000 475,160 2.3523 0.628 0.628 0.641 0.622 0.644 749,861 0.6337 0.87%
2012-03-14 0 2.310 2.270 2.310 2.310 2.320 34,000 78,750 2.3162 0.622 0.612 0.622 0.622 0.625 126,214 0.6239 -2.53%
2012-03-13 0 2.370 2.300 2.370 2.300 2.370 478,000 1,118,980 2.3410 0.638 0.620 0.638 0.620 0.638 1,774,423 0.6306 2.60%
2012-03-12 0 2.310 2.310 2.360 2.250 2.400 57,000 131,910 2.3142 0.622 0.622 0.636 0.606 0.647 211,594 0.6234 0.43%
2012-03-09 0 2.300 2.240 2.300 2.200 2.300 117,000 267,690 2.2879 0.620 0.603 0.620 0.593 0.620 434,325 0.6163 4.55%
2012-03-08 0 2.200 2.200 2.280 2.170 2.250 228,000 501,790 2.2008 0.593 0.593 0.614 0.585 0.606 846,377 0.5929 -0.90%
2012-03-07 0 2.220 2.220 2.250 2.180 2.220 148,000 324,040 2.1895 0.598 0.598 0.606 0.587 0.598 549,403 0.5898 0.45%
2012-03-06 0 2.210 2.210 2.250 2.210 2.250 37,000 82,410 2.2273 0.595 0.595 0.606 0.595 0.606 137,351 0.6000 -3.07%
2012-03-05 0 2.280 2.260 2.350 2.250 2.360 102,000 230,930 2.2640 0.614 0.609 0.633 0.606 0.636 378,643 0.6099 -0.87%
2012-03-02 0 2.300 2.300 2.350 2.270 2.300 34,000 77,810 2.2885 0.620 0.620 0.633 0.612 0.620 126,214 0.6165 0.00%
2012-03-01 0 2.300 2.300 2.330 2.300 2.300 1,000 2,300 2.3000 0.620 0.620 0.628 0.620 0.620 3,712 0.6196 -2.13%
2012-02-29 0 2.350 2.350 2.360 2.350 2.350 14,000 32,900 2.3500 0.633 0.633 0.636 0.633 0.633 51,971 0.6331 0.00%
2012-02-28 0 2.350 2.340 2.350 2.350 2.350 31,000 72,850 2.3500 0.633 0.630 0.633 0.633 0.633 115,078 0.6331 0.00%
2012-02-27 0 2.350 2.350 2.360 2.260 2.400 145,000 342,150 2.3597 0.633 0.633 0.636 0.609 0.647 538,266 0.6357 0.00%
2012-02-24 0 2.350 2.300 2.350 2.300 2.370 188,000 441,520 2.3485 0.633 0.620 0.633 0.620 0.638 697,890 0.6326 3.52%
2012-02-23 0 2.270 2.240 2.370 2.270 2.280 58,000 131,920 2.2745 0.612 0.603 0.638 0.612 0.614 215,307 0.6127 -1.73%
2012-02-22 0 2.310 2.310 2.350 2.300 2.460 80,000 185,930 2.3241 0.622 0.622 0.633 0.620 0.663 296,975 0.6261 -3.75%
2012-02-21 0 2.400 2.260 2.400 2.350 2.400 80,000 189,980 2.3748 0.647 0.609 0.647 0.633 0.647 296,975 0.6397 1.69%
2012-02-20 0 2.360 2.270 2.360 2.260 2.380 148,000 344,020 2.3245 0.636 0.612 0.636 0.609 0.641 549,403 0.6262 4.42%
2012-02-17 0 2.260 2.260 2.290 2.240 2.400 37,000 87,460 2.3638 0.609 0.609 0.617 0.603 0.647 137,351 0.6368 0.44%
2012-02-16 0 2.250 2.250 2.300 2.250 2.280 109,000 246,830 2.2645 0.606 0.606 0.620 0.606 0.614 404,628 0.6100 -1.32%
2012-02-15 0 2.280 2.250 2.280 2.250 2.280 225,000 508,400 2.2596 0.614 0.606 0.614 0.606 0.614 835,241 0.6087 0.88%
2012-02-14 0 2.260 2.260 2.280 2.260 2.260 1,000 2,260 2.2600 0.609 0.609 0.614 0.609 0.609 3,712 0.6088 -0.44%
2012-02-13 0 2.270 2.270 2.340 2.250 2.300 4,000 9,050 2.2625 0.612 0.612 0.630 0.606 0.620 14,849 0.6095 -2.16%
2012-02-10 0 2.320 2.300 2.320 2.280 2.360 283,000 656,230 2.3188 0.625 0.620 0.625 0.614 0.636 1,050,547 0.6247 -2.52%
2012-02-09 0 2.380 2.370 2.380 2.300 2.400 362,000 857,260 2.3681 0.641 0.638 0.641 0.620 0.647 1,343,810 0.6379 2.15%
2012-02-08 0 2.330 2.300 2.340 2.260 2.390 350,000 809,750 2.3136 0.628 0.620 0.630 0.609 0.644 1,299,264 0.6232 0.00%
2012-02-07 0 2.330 2.310 2.340 2.310 2.340 137,000 319,290 2.3306 0.628 0.622 0.630 0.622 0.630 508,569 0.6278 -0.43%
2012-02-06 0 2.340 2.310 2.350 2.300 2.350 270,000 626,090 2.3189 0.630 0.622 0.633 0.620 0.633 1,002,289 0.6247 2.18%
2012-02-03 0 2.290 2.260 2.290 2.160 2.330 420,000 954,930 2.2736 0.617 0.609 0.617 0.582 0.628 1,559,116 0.6125 6.51%
2012-02-02 0 2.150 2.150 2.200 2.150 2.250 160,000 356,910 2.2307 0.579 0.579 0.593 0.579 0.606 593,949 0.6009 0.00%
2012-02-01 0 2.150 2.140 2.150 2.130 2.250 317,000 700,670 2.2103 0.579 0.576 0.579 0.574 0.606 1,176,762 0.5954 0.47%
2012-01-31 0 2.140 2.140 2.210 2.130 2.250 286,000 635,080 2.2206 0.576 0.576 0.595 0.574 0.606 1,061,684 0.5982 -2.73%
2012-01-30 0 2.200 2.120 2.200 2.080 2.230 448,000 973,460 2.1729 0.593 0.571 0.593 0.560 0.601 1,663,057 0.5853 0.00%
2012-01-27 0 2.200 2.110 2.220 2.090 2.200 215,000 464,910 2.1624 0.593 0.568 0.598 0.563 0.593 798,119 0.5825 1.38%
2012-01-26 0 2.170 2.120 2.170 2.120 2.260 106,000 231,720 2.1860 0.585 0.571 0.585 0.571 0.609 393,491 0.5889 0.00%
2012-01-20 0 2.170 2.120 2.170 2.040 2.190 77,000 164,050 2.1305 0.585 0.571 0.585 0.550 0.590 285,838 0.5739 0.93%
2012-01-19 0 2.150 2.090 2.150 2.030 2.170 97,000 207,190 2.1360 0.579 0.563 0.579 0.547 0.585 360,082 0.5754 0.00%
2012-01-18 0 2.150 2.060 2.150 2.100 2.150 195,000 416,340 2.1351 0.579 0.555 0.579 0.566 0.579 723,875 0.5752 1.42%
2012-01-17 0 2.120 2.030 2.120 1.980 2.120 160,000 330,930 2.0683 0.571 0.547 0.571 0.533 0.571 593,949 0.5572 7.61%
2012-01-16 0 1.970 1.960 1.970 1.970 2.080 59,000 120,710 2.0459 0.531 0.528 0.531 0.531 0.560 219,019 0.5511 0.00%
2012-01-13 0 1.970 1.970 2.050 1.940 2.060 220,000 438,140 1.9915 0.531 0.531 0.552 0.523 0.555 816,680 0.5365 -4.37%
2012-01-12 0 2.060 2.060 2.160 2.010 2.230 97,000 204,210 2.1053 0.555 0.555 0.582 0.541 0.601 360,082 0.5671 2.49%
2012-01-11 0 2.010 2.010 2.050 2.010 2.010 11,000 22,110 2.0100 0.541 0.541 0.552 0.541 0.541 40,834 0.5415 0.00%
2012-01-10 0 2.010 2.010 2.090 1.990 2.020 68,000 136,340 2.0050 0.541 0.541 0.563 0.536 0.544 252,428 0.5401 -1.47%
2012-01-09 0 2.040 2.040 2.120 2.040 2.050 51,000 104,780 2.0545 0.550 0.550 0.571 0.550 0.552 189,321 0.5535 -3.77%
2012-01-06 0 2.120 2.060 2.130 2.120 2.160 352,000 746,490 2.1207 0.571 0.555 0.574 0.571 0.582 1,306,688 0.5713 -1.85%
2012-01-05 0 2.160 2.070 2.160 2.050 2.230 15,000 32,290 2.1527 0.582 0.558 0.582 0.552 0.601 55,683 0.5799 0.00%
2012-01-04 0 2.160 2.070 2.160 2.100 2.250 7,000 14,910 2.1300 0.582 0.558 0.582 0.566 0.606 25,985 0.5738 -0.92%
2012-01-03 0 2.180 2.060 2.180 2.180 2.230 10,000 21,950 2.1950 0.587 0.555 0.587 0.587 0.601 37,122 0.5913 2.83%
2011-12-30 0 2.120 2.050 2.120 2.040 2.230 22,000 45,730 2.0786 0.571 0.552 0.571 0.550 0.601 81,668 0.5600 3.41%
2011-12-29 0 2.050 2.050 2.150 2.040 2.230 129,000 279,590 2.1674 0.552 0.552 0.579 0.550 0.601 478,871 0.5839 -6.39%
2011-12-28 0 2.190 2.050 2.190 2.120 2.200 283,000 606,530 2.1432 0.590 0.552 0.590 0.571 0.593 1,050,547 0.5773 3.30%
2011-12-23 0 2.120 2.040 2.120 2.020 2.120 5,000 10,300 2.0600 0.571 0.550 0.571 0.544 0.571 18,561 0.5549 -0.47%
2011-12-22 0 2.130 2.020 2.130 2.000 2.140 63,000 131,110 2.0811 0.574 0.544 0.574 0.539 0.576 233,867 0.5606 1.91%
2011-12-21 0 2.090 2.000 2.090 2.000 2.090 219,000 450,680 2.0579 0.563 0.539 0.563 0.539 0.563 812,968 0.5544 0.00%
2011-12-20 0 2.090 2.020 2.110 1.980 2.140 46,000 96,910 2.1067 0.563 0.544 0.568 0.533 0.576 170,760 0.5675 -1.42%
2011-12-19 0 2.120 2.010 2.120 2.010 2.150 4,000 8,440 2.1100 0.571 0.541 0.571 0.541 0.579 14,849 0.5684 0.47%
2011-12-16 0 2.110 2.110 2.140 2.080 2.150 45,000 94,190 2.0931 0.568 0.568 0.576 0.560 0.579 167,048 0.5638 0.96%
2011-12-15 0 2.090 1.990 2.090 2.000 2.160 251,000 524,050 2.0878 0.563 0.536 0.563 0.539 0.582 931,758 0.5624 -0.48%
2011-12-14 0 2.100 2.100 2.110 2.080 2.100 254,000 532,110 2.0949 0.566 0.566 0.568 0.560 0.566 942,894 0.5643 2.94%
2011-12-13 0 2.040 2.000 2.050 2.010 2.090 45,000 92,020 2.0449 0.550 0.539 0.552 0.541 0.563 167,048 0.5509 1.49%
2011-12-12 0 2.010 2.010 2.050 2.000 2.070 539,000 1,104,920 2.0499 0.541 0.541 0.552 0.539 0.558 2,000,866 0.5522 4.69%
2011-12-09 0 1.920 1.920 2.000 1.920 1.950 22,000 42,840 1.9473 0.517 0.517 0.539 0.517 0.525 81,668 0.5246 -1.54%
2011-12-08 0 1.950 1.950 1.990 1.910 1.950 142,000 271,620 1.9128 0.525 0.525 0.536 0.515 0.525 527,130 0.5153 -2.50%
2011-12-07 0 2.000 2.000 2.040 1.910 2.050 254,000 504,220 1.9851 0.539 0.539 0.550 0.515 0.552 942,894 0.5348 -0.99%
2011-12-06 0 2.020 2.020 2.050 2.020 2.050 142,000 288,800 2.0338 0.544 0.544 0.552 0.544 0.552 527,130 0.5479 -0.49%
2011-12-05 0 2.030 1.900 2.040 1.830 2.100 226,000 460,830 2.0391 0.547 0.512 0.550 0.493 0.566 838,953 0.5493 3.57%
2011-12-02 0 1.960 1.960 1.990 1.950 2.000 56,000 110,290 1.9695 0.528 0.528 0.536 0.525 0.539 207,882 0.5305 -1.01%
2011-12-01 0 1.980 1.980 1.990 1.950 2.010 240,000 478,250 1.9927 0.533 0.533 0.536 0.525 0.541 890,924 0.5368 1.02%
2011-11-30 0 1.960 1.960 1.980 1.950 1.980 411,000 805,490 1.9598 0.528 0.528 0.533 0.525 0.533 1,525,707 0.5279 0.51%
2011-11-29 0 1.950 1.900 1.950 1.900 1.960 233,000 453,930 1.9482 0.525 0.512 0.525 0.512 0.528 864,938 0.5248 3.17%
2011-11-28 0 1.890 1.890 1.910 1.730 1.920 431,000 808,340 1.8755 0.509 0.509 0.515 0.466 0.517 1,599,950 0.5052 7.39%
2011-11-25 0 1.760 1.760 1.800 1.760 1.850 108,000 191,760 1.7756 0.474 0.474 0.485 0.474 0.498 400,916 0.4783 -4.86%
2011-11-24 0 1.850 1.790 1.850 1.760 1.880 34,000 61,020 1.7947 0.498 0.482 0.498 0.474 0.506 126,214 0.4835 3.35%
2011-11-23 0 1.790 1.770 1.820 1.750 1.840 16,000 28,610 1.7881 0.482 0.477 0.490 0.471 0.496 59,395 0.4817 -3.76%
2011-11-22 0 1.860 1.750 1.860 1.810 1.880 30,000 54,510 1.8170 0.501 0.471 0.501 0.488 0.506 111,365 0.4895 -1.59%
2011-11-21 0 1.890 1.760 1.890 - - 0 0 - 0.509 0.474 0.509 - - 0 - 0.00%
2011-11-18 0 1.890 1.760 1.890 1.800 1.920 20,000 37,490 1.8745 0.509 0.474 0.509 0.485 0.517 74,244 0.5050 2.16%
2011-11-17 0 1.850 1.810 1.900 1.810 1.850 8,000 14,760 1.8450 0.498 0.488 0.512 0.488 0.498 29,697 0.4970 2.21%
2011-11-16 0 1.810 1.810 1.880 1.810 1.940 212,000 404,100 1.9061 0.488 0.488 0.506 0.488 0.523 786,983 0.5135 -3.72%
2011-11-15 0 1.880 1.820 1.880 1.820 1.880 5,000 9,160 1.8320 0.506 0.490 0.506 0.490 0.506 18,561 0.4935 -1.05%
2011-11-14 0 1.900 1.870 1.900 1.860 1.920 45,000 84,740 1.8831 0.512 0.504 0.512 0.501 0.517 167,048 0.5073 0.00%
2011-11-11 0 1.900 1.830 1.900 1.920 1.950 3,000 5,790 1.9300 0.512 0.493 0.512 0.517 0.525 11,137 0.5199 3.83%
2011-11-10 0 1.830 1.820 1.830 1.770 1.840 179,000 325,510 1.8185 0.493 0.490 0.493 0.477 0.496 664,481 0.4899 -3.17%
2011-11-09 0 1.890 1.890 1.900 1.860 1.900 155,000 294,350 1.8990 0.509 0.509 0.512 0.501 0.512 575,388 0.5116 -2.07%
2011-11-08 0 1.930 1.930 1.970 1.920 1.990 93,000 180,540 1.9413 0.520 0.520 0.531 0.517 0.536 345,233 0.5230 -0.52%
2011-11-07 0 1.940 1.900 1.970 1.900 2.000 128,000 251,450 1.9645 0.523 0.512 0.531 0.512 0.539 475,159 0.5292 -0.51%
2011-11-04 0 1.950 1.930 1.950 1.940 1.960 282,000 550,720 1.9529 0.525 0.520 0.525 0.523 0.528 1,046,835 0.5261 1.04%
2011-11-03 0 1.930 1.830 1.930 1.850 1.980 196,000 372,400 1.9000 0.520 0.493 0.520 0.498 0.533 727,588 0.5118 1.05%
2011-11-02 0 1.910 1.910 1.950 1.830 1.910 323,000 601,600 1.8625 0.515 0.515 0.525 0.493 0.515 1,199,035 0.5017 0.00%
2011-11-01 0 1.910 1.900 1.980 1.910 1.990 78,000 149,620 1.9182 0.515 0.512 0.533 0.515 0.536 289,550 0.5167 -5.45%
2011-10-31 0 2.020 1.970 2.020 1.980 2.040 127,000 257,440 2.0271 0.544 0.531 0.544 0.533 0.550 471,447 0.5461 -1.46%
2011-10-28 0 2.050 1.980 2.050 1.950 2.100 197,000 399,160 2.0262 0.552 0.533 0.552 0.525 0.566 731,300 0.5458 0.49%
2011-10-27 0 2.040 2.010 2.060 2.000 2.100 578,000 1,178,050 2.0381 0.550 0.541 0.555 0.539 0.566 2,145,641 0.5490 3.03%
2011-10-26 0 1.980 1.850 1.980 1.820 2.000 312,000 579,420 1.8571 0.533 0.498 0.533 0.490 0.539 1,158,201 0.5003 6.45%
2011-10-25 0 1.860 1.810 1.860 1.810 1.890 22,000 40,070 1.8214 0.501 0.488 0.501 0.488 0.509 81,668 0.4906 1.64%
2011-10-24 0 1.830 1.830 1.870 1.830 1.870 86,000 159,210 1.8513 0.493 0.493 0.504 0.493 0.504 319,248 0.4987 2.23%
2011-10-21 0 1.790 1.770 1.790 1.740 1.830 59,000 105,670 1.7910 0.482 0.477 0.482 0.469 0.493 219,019 0.4825 -0.56%
2011-10-20 0 1.800 1.740 1.800 1.740 1.840 78,000 142,270 1.8240 0.485 0.469 0.485 0.469 0.496 289,550 0.4913 1.69%
2011-10-19 0 1.770 1.770 1.830 1.770 1.820 180,000 323,580 1.7977 0.477 0.477 0.493 0.477 0.490 668,193 0.4843 2.31%
2011-10-18 0 1.730 1.680 1.730 1.680 1.780 219,000 375,400 1.7142 0.466 0.453 0.466 0.453 0.480 812,968 0.4618 -5.98%
2011-10-17 0 1.840 1.830 1.850 1.800 1.870 107,000 195,920 1.8310 0.496 0.493 0.498 0.485 0.504 397,203 0.4932 6.36%
2011-10-14 0 1.730 1.680 1.750 1.630 1.750 89,000 149,400 1.6787 0.466 0.453 0.471 0.439 0.471 330,384 0.4522 -1.14%
2011-10-13 0 1.750 1.750 1.770 1.730 1.800 236,000 414,250 1.7553 0.471 0.471 0.477 0.466 0.485 876,075 0.4728 5.42%
2011-10-12 0 1.660 1.660 1.730 1.620 1.800 285,000 478,830 1.6801 0.447 0.447 0.466 0.436 0.485 1,057,972 0.4526 3.11%
2011-10-11 0 1.610 1.610 1.630 1.600 1.650 662,000 1,081,760 1.6341 0.434 0.434 0.439 0.431 0.444 2,457,464 0.4402 3.87%
2011-10-10 0 1.550 1.540 1.550 1.500 1.690 949,001 1,479,471 1.5590 0.418 0.415 0.418 0.404 0.455 3,522,864 0.4200 -6.06%
2011-10-07 0 1.650 1.580 1.650 1.600 1.660 421,000 687,310 1.6326 0.444 0.426 0.444 0.431 0.447 1,562,829 0.4398 10.00%
2011-10-06 0 1.500 1.460 1.500 1.360 1.590 240,000 354,350 1.4765 0.404 0.393 0.404 0.366 0.428 890,924 0.3977 6.38%
2011-10-04 0 1.410 1.400 1.440 1.380 1.500 317,000 451,040 1.4228 0.380 0.377 0.388 0.372 0.404 1,176,762 0.3833 -6.00%
2011-10-03 0 1.500 1.480 1.530 1.430 1.520 156,000 231,580 1.4845 0.404 0.399 0.412 0.385 0.409 579,100 0.3999 -4.46%
2011-09-30 0 1.570 1.570 1.670 1.550 1.670 101,000 164,230 1.6260 0.423 0.423 0.450 0.418 0.450 374,930 0.4380 -4.27%
2011-09-28 0 1.640 1.580 1.640 1.570 1.640 179,000 290,580 1.6234 0.442 0.426 0.442 0.423 0.442 664,481 0.4373 2.50%
2011-09-27 0 1.600 1.570 1.600 1.520 1.600 138,000 216,390 1.5680 0.431 0.423 0.431 0.409 0.431 512,281 0.4224 5.26%
2011-09-26 0 1.520 1.520 1.590 1.500 1.670 625,000 974,860 1.5598 0.409 0.409 0.428 0.404 0.450 2,320,114 0.4202 -8.43%
2011-09-23 0 1.660 1.660 1.730 1.580 1.750 299,000 493,980 1.6521 0.447 0.447 0.466 0.426 0.471 1,109,942 0.4451 -5.14%
2011-09-22 0 1.750 1.750 1.760 1.750 1.810 242,000 431,510 1.7831 0.471 0.471 0.474 0.471 0.488 898,348 0.4803 -7.89%
2011-09-21 0 1.900 1.830 1.900 1.760 1.960 183,000 347,940 1.9013 0.512 0.493 0.512 0.474 0.528 679,329 0.5122 0.00%
2011-09-20 0 1.900 1.850 1.900 1.820 1.940 630,000 1,196,510 1.8992 0.512 0.498 0.512 0.490 0.523 2,338,675 0.5116 0.00%
2011-09-19 0 1.900 1.900 1.940 1.900 2.240 1,758,000 3,547,720 2.0180 0.512 0.512 0.523 0.512 0.603 6,526,016 0.5436 -17.39%
2011-09-16 0 2.300 2.290 2.300 2.250 2.320 31,000 70,430 2.2719 0.620 0.617 0.620 0.606 0.625 115,078 0.6120 2.68%
2011-09-15 0 2.240 2.240 2.280 2.200 2.380 46,000 104,240 2.2661 0.603 0.603 0.614 0.593 0.641 170,760 0.6104 -1.75%
2011-09-14 0 2.280 2.210 2.280 2.350 2.350 62,000 145,700 2.3500 0.614 0.595 0.614 0.633 0.633 230,155 0.6331 -2.56%
2011-09-12 0 2.340 2.340 2.360 2.340 2.350 17,000 39,800 2.3412 0.630 0.630 0.636 0.630 0.633 63,107 0.6307 -5.26%
2011-09-09 0 2.470 2.470 2.490 2.430 2.520 326,000 801,320 2.4580 0.665 0.665 0.671 0.655 0.679 1,210,171 0.6622 0.84%
2011-09-08 0 2.530 2.530 2.560 2.530 2.610 428,000 1,102,270 2.5754 0.660 0.660 0.668 0.660 0.681 1,641,028 0.6717 1.20%
2011-09-07 0 2.500 2.500 2.550 2.450 2.560 207,000 519,040 2.5074 0.652 0.652 0.665 0.639 0.668 793,675 0.6540 0.00%
2011-09-06 0 2.500 2.450 2.500 2.450 2.500 282,000 700,860 2.4853 0.652 0.639 0.652 0.639 0.652 1,081,238 0.6482 0.40%
2011-09-05 0 2.490 2.450 2.500 2.380 2.530 646,000 1,616,000 2.5015 0.649 0.639 0.652 0.621 0.660 2,476,879 0.6524 0.00%
2011-09-02 0 2.490 2.490 2.550 2.490 2.550 203,000 510,950 2.5170 0.649 0.649 0.665 0.649 0.665 778,338 0.6565 0.00%
2011-09-01 0 2.490 2.490 2.520 2.480 2.560 231,000 583,380 2.5255 0.649 0.649 0.657 0.647 0.668 885,695 0.6587 0.40%
2011-08-31 0 2.480 2.480 2.490 2.420 2.500 427,000 1,056,270 2.4737 0.647 0.647 0.649 0.631 0.652 1,637,194 0.6452 -0.40%
2011-08-30 0 2.490 2.490 2.510 2.490 2.530 39,000 97,790 2.5074 0.649 0.649 0.655 0.649 0.660 149,533 0.6540 -1.58%
2011-08-29 0 2.530 2.480 2.530 2.420 2.550 367,000 928,750 2.5307 0.660 0.647 0.660 0.631 0.665 1,407,144 0.6600 1.20%
2011-08-26 0 2.500 2.500 2.530 2.490 2.550 631,000 1,590,730 2.5210 0.652 0.652 0.660 0.649 0.665 2,419,367 0.6575 -1.19%
2011-08-25 0 2.530 2.530 2.570 2.360 2.680 1,625,000 4,087,630 2.5155 0.660 0.660 0.670 0.616 0.699 6,230,540 0.6561 5.42%
2011-08-24 0 2.400 2.400 2.460 2.400 2.460 301,000 736,570 2.4471 0.626 0.626 0.642 0.626 0.642 1,154,088 0.6382 -1.64%
2011-08-23 0 2.440 2.400 2.440 2.280 2.440 229,000 539,230 2.3547 0.636 0.626 0.636 0.595 0.636 878,027 0.6141 3.83%
2011-08-22 0 2.350 2.350 2.390 2.220 2.450 713,000 1,678,070 2.3535 0.613 0.613 0.623 0.579 0.639 2,733,769 0.6138 -0.42%
2011-08-19 0 2.360 2.310 2.380 2.300 2.390 138,000 322,900 2.3399 0.616 0.602 0.621 0.600 0.623 529,117 0.6103 -2.07%
2011-08-18 0 2.410 2.410 2.460 2.410 2.470 60,000 147,060 2.4510 0.629 0.629 0.642 0.629 0.644 230,051 0.6393 -1.63%
2011-08-17 0 2.450 2.450 2.460 2.410 2.520 187,000 464,020 2.4814 0.639 0.639 0.642 0.629 0.657 716,991 0.6472 -3.92%
2011-08-16 0 2.550 2.520 2.550 2.530 2.560 143,000 364,030 2.5457 0.665 0.657 0.665 0.660 0.668 548,288 0.6639 0.00%
2011-08-15 0 2.550 2.490 2.570 2.420 2.580 62,000 155,650 2.5105 0.665 0.649 0.670 0.631 0.673 237,719 0.6548 1.19%
2011-08-12 0 2.520 2.500 2.600 2.500 2.650 50,000 127,520 2.5504 0.657 0.652 0.678 0.652 0.691 191,709 0.6652 -3.08%
2011-08-11 0 2.600 2.600 2.610 2.500 2.600 697,000 1,798,270 2.5800 0.678 0.678 0.681 0.652 0.678 2,672,422 0.6729 3.17%
2011-08-10 0 2.520 2.520 2.570 2.500 2.600 377,000 967,230 2.5656 0.657 0.657 0.670 0.652 0.678 1,445,485 0.6691 -2.70%
2011-08-09 0 2.590 2.590 2.600 2.150 2.610 1,538,000 3,868,760 2.5154 0.676 0.676 0.678 0.561 0.681 5,896,967 0.6561 6.58%
2011-08-08 0 2.430 2.420 2.480 2.400 2.660 520,000 1,297,210 2.4946 0.634 0.631 0.647 0.626 0.694 1,993,773 0.6506 -10.00%
2011-08-05 0 2.700 2.700 2.710 2.480 2.720 3,020,000 8,117,220 2.6878 0.704 0.704 0.707 0.647 0.709 11,579,219 0.7010 -0.37%
2011-08-04 0 2.710 2.660 2.710 2.660 2.710 227,000 612,550 2.6985 0.707 0.694 0.707 0.694 0.707 870,359 0.7038 1.88%
2011-08-03 0 2.660 2.660 2.700 2.620 2.710 367,000 985,000 2.6839 0.694 0.694 0.704 0.683 0.707 1,407,144 0.7000 -1.48%
2011-08-02 0 2.700 2.670 2.710 2.660 2.710 365,000 984,240 2.6965 0.704 0.696 0.707 0.694 0.707 1,399,475 0.7033 0.37%
2011-08-01 0 2.690 2.670 2.700 2.550 2.710 501,000 1,340,110 2.6749 0.702 0.696 0.704 0.665 0.707 1,920,923 0.6976 2.28%
2011-07-29 0 2.630 2.620 2.650 2.620 2.700 668,000 1,774,560 2.6565 0.686 0.683 0.691 0.683 0.704 2,561,231 0.6929 -0.75%
2011-07-28 0 2.650 2.650 2.660 2.620 2.650 844,000 2,236,610 2.6500 0.691 0.691 0.694 0.683 0.691 3,236,047 0.6912 0.00%
2011-07-27 0 2.650 2.650 2.660 2.610 2.650 863,000 2,270,100 2.6305 0.691 0.691 0.694 0.681 0.691 3,308,896 0.6861 0.00%
2011-07-26 0 2.650 2.630 2.650 2.620 2.670 875,000 2,316,170 2.6471 0.691 0.686 0.691 0.683 0.696 3,354,906 0.6904 0.00%
2011-07-25 0 2.650 2.630 2.650 2.610 2.750 1,207,000 3,193,790 2.6461 0.691 0.686 0.691 0.681 0.717 4,627,853 0.6901 -0.38%
2011-07-22 0 2.660 2.660 2.680 2.630 2.740 146,000 391,660 2.6826 0.694 0.694 0.699 0.686 0.715 559,790 0.6997 0.76%
2011-07-21 0 2.640 2.630 2.640 2.620 2.650 314,000 828,040 2.6371 0.689 0.686 0.689 0.683 0.691 1,203,932 0.6878 -0.75%
2011-07-20 0 2.660 2.660 2.680 2.650 2.690 141,000 374,770 2.6579 0.694 0.694 0.699 0.691 0.702 540,619 0.6932 -1.48%
2011-07-19 0 2.700 2.640 2.730 2.450 2.730 1,559,000 4,093,830 2.6259 0.704 0.689 0.712 0.639 0.712 5,977,484 0.6849 5.88%
2011-07-18 0 2.550 2.550 2.600 2.500 2.610 511,000 1,322,860 2.5888 0.665 0.665 0.678 0.652 0.681 1,959,265 0.6752 0.00%
2011-07-15 0 2.550 2.540 2.560 2.400 2.550 329,000 812,500 2.4696 0.665 0.662 0.668 0.626 0.665 1,261,445 0.6441 2.82%
2011-07-14 0 2.480 2.420 2.490 2.450 2.480 55,000 135,510 2.4638 0.647 0.631 0.649 0.639 0.647 210,880 0.6426 0.81%
2011-07-13 0 2.460 2.460 2.500 2.440 2.510 202,000 499,460 2.4726 0.642 0.642 0.652 0.636 0.655 774,504 0.6449 -1.60%
2011-07-12 0 2.500 2.500 2.540 2.420 2.540 247,000 610,840 2.4730 0.652 0.652 0.662 0.631 0.662 947,042 0.6450 -4.58%
2011-07-11 0 2.620 2.570 2.620 2.620 2.700 350,000 940,900 2.6883 0.683 0.670 0.683 0.683 0.704 1,341,962 0.7011 -2.24%
2011-07-08 0 2.680 2.680 2.700 2.650 2.730 767,000 2,070,776 2.6998 0.699 0.699 0.704 0.691 0.712 2,940,815 0.7042 0.37%
2011-07-07 0 2.670 2.660 2.690 2.650 3.030 369,000 1,004,440 2.7221 0.696 0.694 0.702 0.691 0.790 1,414,812 0.7099 -0.37%
2011-07-06 0 2.680 2.600 2.700 2.600 2.730 894,000 2,391,570 2.6751 0.699 0.678 0.704 0.678 0.712 3,427,756 0.6977 1.52%
2011-07-05 0 2.640 2.640 2.680 2.620 2.680 313,000 833,890 2.6642 0.689 0.689 0.699 0.683 0.699 1,200,098 0.6949 -1.49%
2011-07-04 0 2.680 2.680 2.700 2.520 2.730 1,927,000 5,174,720 2.6854 0.699 0.699 0.704 0.657 0.712 7,388,462 0.7004 6.35%
2011-06-30 0 2.520 2.510 2.550 2.350 2.570 990,000 2,457,310 2.4821 0.657 0.655 0.665 0.613 0.670 3,795,837 0.6474 7.23%
2011-06-29 0 2.350 2.340 2.380 2.310 2.380 103,000 243,130 2.3605 0.613 0.610 0.621 0.602 0.621 394,920 0.6156 1.73%
2011-06-28 0 2.310 2.310 2.350 2.300 2.400 249,000 582,820 2.3406 0.602 0.602 0.613 0.600 0.626 954,710 0.6105 -1.28%
2011-06-27 0 2.340 2.330 2.340 2.320 2.350 51,000 118,790 2.3292 0.610 0.608 0.610 0.605 0.613 195,543 0.6075 -0.43%
2011-06-24 0 2.350 2.340 2.380 2.250 2.370 238,000 549,770 2.3100 0.613 0.610 0.621 0.587 0.618 912,534 0.6025 3.52%
2011-06-23 0 2.270 2.270 2.300 2.210 2.300 263,000 593,620 2.2571 0.592 0.592 0.600 0.576 0.600 1,008,389 0.5887 0.00%
2011-06-22 0 2.270 2.270 2.280 2.250 2.280 137,000 310,720 2.2680 0.592 0.592 0.595 0.587 0.595 525,282 0.5915 0.44%
2011-06-21 0 2.260 2.250 2.290 2.210 2.260 181,000 405,880 2.2424 0.589 0.587 0.597 0.576 0.589 693,986 0.5849 0.44%
2011-06-20 0 2.250 2.230 2.260 2.220 2.290 191,000 427,510 2.2383 0.587 0.582 0.589 0.579 0.597 732,328 0.5838 -0.88%
2011-06-17 0 2.270 2.270 2.290 2.270 2.340 536,000 1,228,600 2.2922 0.592 0.592 0.597 0.592 0.610 2,055,120 0.5978 -2.99%
2011-06-16 0 2.340 2.320 2.340 2.310 2.390 311,000 726,490 2.3360 0.610 0.605 0.610 0.602 0.623 1,192,430 0.6093 -3.31%
2011-06-15 0 2.420 2.420 2.450 2.420 2.460 108,000 263,120 2.4363 0.631 0.631 0.639 0.631 0.642 414,091 0.6354 -1.63%
2011-06-14 0 2.460 2.460 2.480 2.410 2.500 272,000 667,100 2.4526 0.642 0.642 0.647 0.629 0.652 1,042,897 0.6397 0.41%
2011-06-13 0 2.450 2.450 2.460 2.440 2.480 171,000 421,150 2.4629 0.639 0.639 0.642 0.636 0.647 655,645 0.6423 -1.21%
2011-06-10 0 2.480 2.480 2.510 2.480 2.500 218,000 544,290 2.4967 0.647 0.647 0.655 0.647 0.652 835,851 0.6512 -0.80%
2011-06-09 0 2.500 2.490 2.500 2.460 2.580 551,000 1,376,520 2.4982 0.652 0.649 0.652 0.642 0.673 2,112,632 0.6516 -3.10%
2011-06-08 0 2.580 2.580 2.590 2.570 2.620 1,043,000 2,694,790 2.5837 0.673 0.673 0.676 0.670 0.683 3,999,048 0.6739 -1.53%
2011-06-07 0 2.620 2.620 2.660 2.620 2.680 129,000 342,030 2.6514 0.683 0.683 0.694 0.683 0.699 494,609 0.6915 -1.87%
2011-06-03 0 2.670 2.680 2.690 2.630 2.700 185,000 494,520 2.6731 0.696 0.699 0.702 0.686 0.704 709,323 0.6972 0.38%
2011-06-02 0 2.660 2.660 2.720 2.600 2.800 660,000 1,743,760 2.6421 0.694 0.694 0.709 0.678 0.730 2,530,558 0.6891 0.76%
2011-06-01 0 2.640 2.640 2.650 2.610 2.680 367,000 974,300 2.6548 0.689 0.689 0.691 0.681 0.699 1,407,144 0.6924 1.54%
2011-05-31 0 2.600 2.600 2.610 2.570 2.610 270,000 701,120 2.5967 0.678 0.678 0.681 0.670 0.681 1,035,228 0.6773 0.00%
2011-05-30 0 2.600 2.590 2.600 2.560 2.600 391,000 1,010,270 2.5838 0.678 0.676 0.678 0.668 0.678 1,499,164 0.6739 1.56%
2011-05-27 0 2.560 2.550 2.560 2.550 2.600 710,000 1,820,440 2.5640 0.668 0.665 0.668 0.665 0.678 2,722,267 0.6687 -1.16%
2011-05-26 0 2.590 2.590 2.600 2.590 2.630 357,000 931,600 2.6095 0.676 0.676 0.678 0.676 0.686 1,368,802 0.6806 -1.52%
2011-05-25 0 2.630 2.630 2.660 2.600 2.700 652,000 1,729,820 2.6531 0.686 0.686 0.694 0.678 0.704 2,499,884 0.6920 -2.59%
2011-05-24 0 2.700 2.700 2.710 2.670 2.760 203,000 549,890 2.7088 0.704 0.704 0.707 0.696 0.720 778,338 0.7065 0.37%
2011-05-23 0 2.690 2.680 2.730 2.680 2.750 477,000 1,286,950 2.6980 0.702 0.699 0.712 0.699 0.717 1,828,903 0.7037 -1.47%
2011-05-20 0 2.730 2.730 2.740 2.730 2.800 991,000 2,747,490 2.7724 0.712 0.712 0.715 0.712 0.730 3,799,671 0.7231 -2.50%
2011-05-19 0 2.800 2.800 2.830 2.800 2.900 470,000 1,331,990 2.8340 0.730 0.730 0.738 0.730 0.756 1,802,064 0.7391 -1.41%
2011-05-18 0 2.840 2.810 2.850 2.780 2.840 829,000 2,323,180 2.8024 0.741 0.733 0.743 0.725 0.741 3,178,534 0.7309 1.79%
2011-05-17 0 2.790 2.790 2.800 2.790 2.850 472,000 1,327,440 2.8124 0.728 0.728 0.730 0.728 0.743 1,809,732 0.7335 -2.11%
2011-05-16 0 2.850 2.820 2.850 2.790 2.850 351,000 988,380 2.8159 0.743 0.735 0.743 0.728 0.743 1,345,797 0.7344 -1.04%
2011-05-13 0 2.880 2.880 2.910 2.880 2.900 292,000 844,830 2.8933 0.751 0.751 0.759 0.751 0.756 1,119,580 0.7546 -1.37%
2011-05-12 0 2.920 2.920 2.930 2.870 2.930 556,000 1,614,840 2.9044 0.762 0.762 0.764 0.749 0.764 2,131,803 0.7575 1.74%
2011-05-11 0 2.870 2.870 2.910 2.870 2.930 481,000 1,396,000 2.9023 0.749 0.749 0.759 0.749 0.764 1,844,240 0.7570 -1.37%
2011-05-09 0 2.910 2.910 2.930 2.880 2.950 375,000 1,093,100 2.9149 0.759 0.759 0.764 0.751 0.769 1,437,817 0.7602 1.39%
2011-05-06 0 2.870 2.860 2.880 2.820 2.900 225,000 639,770 2.8434 0.749 0.746 0.751 0.735 0.756 862,690 0.7416 1.77%
2011-05-05 0 2.820 2.820 2.840 2.750 2.840 359,000 1,008,890 2.8103 0.735 0.735 0.741 0.717 0.741 1,376,470 0.7330 1.44%
2011-05-04 0 2.780 2.780 2.800 2.770 2.830 537,000 1,497,260 2.7882 0.725 0.725 0.730 0.722 0.738 2,058,954 0.7272 -1.77%
2011-05-03 0 2.830 2.830 2.840 2.810 2.900 584,000 1,656,050 2.8357 0.738 0.738 0.741 0.733 0.756 2,239,160 0.7396 -2.41%
2011-04-29 0 2.900 2.900 2.920 2.880 2.920 441,000 1,278,030 2.8980 0.756 0.756 0.762 0.751 0.762 1,690,873 0.7558 -0.34%
2011-04-28 0 2.910 2.910 2.920 2.900 2.970 338,000 987,200 2.9207 0.759 0.759 0.762 0.756 0.775 1,295,952 0.7618 0.00%
2011-04-27 0 2.910 2.900 2.930 2.900 2.960 589,000 1,725,220 2.9291 0.759 0.756 0.764 0.756 0.772 2,258,331 0.7639 0.34%
2011-04-26 0 2.900 2.890 2.910 2.890 3.000 1,215,000 3,550,630 2.9223 0.756 0.754 0.759 0.754 0.782 4,658,527 0.7622 -3.33%
2011-04-21 0 3.000 3.000 3.050 3.000 3.060 698,000 2,122,490 3.0408 0.782 0.782 0.795 0.782 0.798 2,676,257 0.7931 -1.96%
2011-04-20 0 3.060 3.060 3.090 3.000 3.150 970,000 2,973,440 3.0654 0.798 0.798 0.806 0.782 0.822 3,719,153 0.7995 -0.33%
2011-04-19 0 3.180 3.170 3.180 3.160 3.270 965,000 3,067,060 3.1783 0.801 0.798 0.801 0.796 0.823 3,832,530 0.8003 -0.31%
2011-04-18 0 3.190 3.190 3.210 3.180 3.280 1,227,000 3,964,520 3.2311 0.803 0.803 0.808 0.801 0.826 4,873,072 0.8136 0.31%
2011-04-15 0 3.180 3.160 3.180 3.160 3.200 909,000 2,881,290 3.1697 0.801 0.796 0.801 0.796 0.806 3,610,124 0.7981 0.95%
2011-04-14 0 3.150 3.150 3.160 3.140 3.180 566,000 1,785,450 3.1545 0.793 0.793 0.796 0.791 0.801 2,247,888 0.7943 -0.94%
2011-04-13 0 3.180 3.170 3.180 3.110 3.180 926,000 2,912,880 3.1457 0.801 0.798 0.801 0.783 0.801 3,677,640 0.7921 2.91%
2011-04-12 0 3.090 3.080 3.090 3.080 3.120 990,000 3,064,420 3.0954 0.778 0.776 0.778 0.776 0.786 3,931,818 0.7794 -1.59%
2011-04-11 0 3.140 3.110 3.140 3.060 3.150 1,313,000 4,089,410 3.1146 0.791 0.783 0.791 0.770 0.793 5,214,624 0.7842 -0.32%
2011-04-08 0 3.150 3.140 3.150 3.100 3.220 1,826,000 5,774,860 3.1626 0.793 0.791 0.793 0.781 0.811 7,252,020 0.7963 -0.63%
2011-04-07 0 3.170 3.170 3.180 3.150 3.210 2,788,000 8,869,400 3.1813 0.798 0.798 0.801 0.793 0.808 11,072,636 0.8010 1.93%
2011-04-06 0 3.110 3.110 3.120 3.080 3.150 1,613,000 5,015,440 3.1094 0.783 0.783 0.786 0.776 0.793 6,406,084 0.7829 1.30%
2011-04-04 0 3.070 3.060 3.070 2.950 3.070 2,230,000 6,746,830 3.0255 0.773 0.770 0.773 0.743 0.773 8,856,520 0.7618 5.14%
2011-04-01 0 2.920 2.920 2.930 2.880 2.940 923,000 2,678,490 2.9019 0.735 0.735 0.738 0.725 0.740 3,665,726 0.7307 1.39%
2011-03-31 0 2.880 2.870 2.880 2.870 2.920 1,085,000 3,122,820 2.8782 0.725 0.723 0.725 0.723 0.735 4,309,114 0.7247 -0.35%
2011-03-30 0 2.890 2.890 2.900 2.870 2.950 1,985,000 5,783,080 2.9134 0.728 0.728 0.730 0.723 0.743 7,883,494 0.7336 1.05%
2011-03-29 0 2.860 2.860 2.870 2.800 2.870 899,000 2,549,480 2.8359 0.720 0.720 0.723 0.705 0.723 3,570,409 0.7141 1.06%
2011-03-28 0 2.830 2.820 2.830 2.810 2.880 838,000 2,380,940 2.8412 0.713 0.710 0.713 0.708 0.725 3,328,145 0.7154 -0.35%
2011-03-25 0 2.840 2.840 2.870 2.840 2.870 1,788,000 5,101,480 2.8532 0.715 0.715 0.723 0.715 0.723 7,101,102 0.7184 -0.70%
2011-03-24 0 2.860 2.850 2.860 2.850 2.880 1,609,000 4,604,180 2.8615 0.720 0.718 0.720 0.718 0.725 6,390,198 0.7205 0.00%
2011-03-23 0 2.860 2.860 2.890 2.840 2.860 1,703,000 4,854,400 2.8505 0.720 0.720 0.728 0.715 0.720 6,763,522 0.7177 0.00%
2011-03-22 0 2.860 2.850 2.860 2.850 2.890 1,373,000 3,927,580 2.8606 0.720 0.718 0.720 0.718 0.728 5,452,916 0.7203 -0.69%
2011-03-21 0 2.880 2.870 2.880 2.870 2.930 781,000 2,253,560 2.8855 0.725 0.723 0.725 0.723 0.738 3,101,768 0.7265 0.70%
2011-03-18 0 2.860 2.860 2.870 2.860 2.910 863,000 2,491,730 2.8873 0.720 0.720 0.723 0.720 0.733 3,427,434 0.7270 0.35%
2011-03-17 0 2.850 2.840 2.850 2.820 2.920 1,622,000 4,649,590 2.8666 0.718 0.715 0.718 0.710 0.735 6,441,828 0.7218 -2.73%
2011-03-16 0 2.930 2.920 2.930 2.790 3.010 3,328,000 9,799,380 2.9445 0.738 0.735 0.738 0.702 0.758 13,217,264 0.7414 5.02%
2011-03-15 0 2.790 2.790 2.800 2.790 2.920 881,000 2,479,490 2.8144 0.702 0.702 0.705 0.702 0.735 3,498,921 0.7086 -3.79%
2011-03-14 0 2.900 2.880 2.900 2.780 2.900 708,000 2,014,570 2.8454 0.730 0.725 0.730 0.700 0.730 2,811,846 0.7165 2.84%
2011-03-11 0 2.820 2.820 2.840 2.820 2.900 619,000 1,759,430 2.8424 0.710 0.710 0.715 0.710 0.730 2,458,379 0.7157 -2.42%
2011-03-10 0 2.890 2.890 2.910 2.790 2.900 780,000 2,225,270 2.8529 0.728 0.728 0.733 0.702 0.730 3,097,796 0.7183 2.85%
2011-03-09 0 2.810 2.780 2.810 2.770 2.840 871,000 2,441,840 2.8035 0.708 0.700 0.708 0.697 0.715 3,459,206 0.7059 0.72%
2011-03-08 0 2.790 2.780 2.790 2.780 2.920 1,643,000 4,647,060 2.8284 0.702 0.700 0.702 0.700 0.735 6,525,230 0.7122 -5.10%
2011-03-07 0 2.940 2.910 2.920 2.900 2.980 498,000 1,468,750 2.9493 0.740 0.733 0.735 0.730 0.750 1,977,824 0.7426 -0.68%
2011-03-04 0 2.960 2.960 2.980 2.930 2.980 926,000 2,739,840 2.9588 0.745 0.745 0.750 0.738 0.750 3,677,640 0.7450 2.42%
2011-03-03 0 2.890 2.880 2.890 2.880 2.980 913,000 2,668,900 2.9232 0.728 0.725 0.728 0.725 0.750 3,626,010 0.7360 -1.03%
2011-03-02 0 2.920 2.920 2.950 2.860 2.950 326,000 951,470 2.9186 0.735 0.735 0.743 0.720 0.743 1,294,720 0.7349 -0.34%
2011-03-01 0 2.930 2.900 2.930 2.840 2.970 851,000 2,480,750 2.9151 0.738 0.730 0.738 0.715 0.748 3,379,775 0.7340 3.53%
2011-02-28 0 2.830 2.820 2.850 2.760 2.890 731,000 2,055,150 2.8114 0.713 0.710 0.718 0.695 0.728 2,903,191 0.7079 -1.05%
2011-02-25 0 2.860 2.840 2.860 2.810 2.890 967,000 2,748,040 2.8418 0.720 0.715 0.720 0.708 0.728 3,840,473 0.7155 1.78%
2011-02-24 0 2.810 2.790 2.800 2.780 3.060 1,018,000 2,921,030 2.8694 0.708 0.702 0.705 0.700 0.770 4,043,021 0.7225 -5.39%
2011-02-23 0 2.970 2.940 2.990 2.900 3.090 960,000 2,867,300 2.9868 0.748 0.740 0.753 0.730 0.778 3,812,672 0.7520 -2.94%
2011-02-22 0 3.060 3.060 3.070 3.050 3.150 795,000 2,441,310 3.0708 0.770 0.770 0.773 0.768 0.793 3,157,369 0.7732 -3.16%
2011-02-21 0 3.160 3.150 3.160 3.100 3.190 869,000 2,728,820 3.1402 0.796 0.793 0.796 0.781 0.803 3,451,263 0.7907 0.00%
2011-02-18 0 3.160 3.150 3.190 3.130 3.200 422,000 1,335,270 3.1641 0.796 0.793 0.803 0.788 0.806 1,675,987 0.7967 -0.63%
2011-02-17 0 3.180 3.180 3.200 3.160 3.220 219,000 696,980 3.1826 0.801 0.801 0.806 0.796 0.811 869,766 0.8013 -0.93%
2011-02-16 0 3.210 3.210 3.220 3.120 3.220 220,000 697,640 3.1711 0.808 0.808 0.811 0.786 0.811 873,737 0.7985 0.00%
2011-02-15 0 3.210 3.210 3.250 3.210 3.290 187,000 607,300 3.2476 0.808 0.808 0.818 0.808 0.828 742,677 0.8177 -1.83%
2011-02-14 0 3.270 3.260 3.270 3.200 3.290 358,000 1,158,520 3.2361 0.823 0.821 0.823 0.806 0.828 1,421,809 0.8148 2.83%
2011-02-11 0 3.180 3.180 3.200 3.100 3.220 826,000 2,636,490 3.1919 0.801 0.801 0.806 0.781 0.811 3,280,487 0.8037 0.00%
2011-02-10 0 3.180 3.180 3.190 3.180 3.210 416,000 1,328,380 3.1932 0.801 0.801 0.803 0.801 0.808 1,652,158 0.8040 -0.93%
2011-02-09 0 3.210 3.210 3.240 3.210 3.300 478,000 1,545,290 3.2328 0.808 0.808 0.816 0.808 0.831 1,898,393 0.8140 -0.31%
2011-02-08 0 3.220 3.220 3.280 3.220 3.310 390,000 1,272,840 3.2637 0.811 0.811 0.826 0.811 0.833 1,548,898 0.8218 -1.23%
2011-02-07 0 3.260 3.260 3.370 3.250 3.300 185,000 606,770 3.2798 0.821 0.821 0.849 0.818 0.831 734,734 0.8258 -0.61%
2011-02-02 0 3.280 3.280 3.290 3.250 3.300 91,000 298,650 3.2819 0.826 0.826 0.828 0.818 0.831 361,410 0.8263 0.00%
2011-02-01 0 3.280 3.280 3.300 3.220 3.300 29,000 94,360 3.2538 0.826 0.826 0.831 0.811 0.831 115,174 0.8193 2.18%
2011-01-31 0 3.210 3.210 3.250 3.180 3.260 406,000 1,308,330 3.2225 0.808 0.808 0.818 0.801 0.821 1,612,443 0.8114 -1.23%
2011-01-28 0 3.250 3.250 3.260 3.250 3.260 118,000 384,180 3.2558 0.818 0.818 0.821 0.818 0.821 468,641 0.8198 0.31%
2011-01-27 0 3.240 3.240 3.270 3.210 3.270 339,000 1,103,570 3.2554 0.816 0.816 0.823 0.808 0.823 1,346,350 0.8197 -0.92%
2011-01-26 0 3.270 3.270 3.290 3.250 3.280 357,000 1,162,910 3.2575 0.823 0.823 0.828 0.818 0.826 1,417,838 0.8202 -0.30%
2011-01-25 0 3.280 3.280 3.300 3.280 3.330 584,000 1,927,100 3.2998 0.826 0.826 0.831 0.826 0.838 2,319,376 0.8309 0.00%
2011-01-24 0 3.280 3.280 3.290 3.280 3.370 659,000 2,176,940 3.3034 0.826 0.826 0.828 0.826 0.849 2,617,241 0.8318 -1.50%
2011-01-21 0 3.330 3.330 3.340 3.310 3.350 444,000 1,477,250 3.3271 0.838 0.838 0.841 0.833 0.844 1,763,361 0.8377 0.00%
2011-01-20 0 3.330 3.330 3.360 3.320 3.420 287,000 959,110 3.3418 0.838 0.838 0.846 0.836 0.861 1,139,830 0.8414 -0.89%
2011-01-19 0 3.360 3.360 3.370 3.280 3.370 1,035,000 3,444,250 3.3278 0.846 0.846 0.849 0.826 0.849 4,110,537 0.8379 0.90%
2011-01-18 0 3.330 3.330 3.340 3.310 3.370 545,000 1,817,360 3.3346 0.838 0.838 0.841 0.833 0.849 2,164,486 0.8396 -0.60%
2011-01-17 0 3.350 3.340 3.350 3.340 3.400 356,000 1,197,900 3.3649 0.844 0.841 0.844 0.841 0.856 1,413,866 0.8473 -0.89%
2011-01-14 0 3.380 3.370 3.390 3.360 3.400 424,000 1,433,040 3.3798 0.851 0.849 0.854 0.846 0.856 1,683,930 0.8510 -0.59%
2011-01-13 0 3.400 3.400 3.410 3.340 3.470 1,226,000 4,191,680 3.4190 0.856 0.856 0.859 0.841 0.874 4,869,100 0.8609 -1.45%
2011-01-12 0 3.450 3.450 3.470 3.410 3.490 789,000 2,728,760 3.4585 0.869 0.869 0.874 0.859 0.879 3,133,540 0.8708 0.58%
2011-01-11 0 3.430 3.430 3.440 3.380 3.440 425,000 1,456,260 3.4265 0.864 0.864 0.866 0.851 0.866 1,687,902 0.8628 0.29%
2011-01-10 0 3.420 3.390 3.400 3.390 3.500 1,382,000 4,722,210 3.4169 0.861 0.854 0.856 0.854 0.881 5,488,659 0.8604 -3.12%
2011-01-07 0 3.530 3.530 3.540 3.520 3.580 586,000 2,081,360 3.5518 0.889 0.889 0.891 0.886 0.901 2,327,319 0.8943 -1.94%
2011-01-06 0 3.600 3.580 3.600 3.520 3.650 905,000 3,246,390 3.5872 0.906 0.901 0.906 0.886 0.919 3,594,238 0.9032 -0.28%
2011-01-05 0 3.610 3.600 3.610 3.460 3.620 1,757,000 6,268,280 3.5676 0.909 0.906 0.909 0.871 0.911 6,977,985 0.8983 4.34%
2011-01-04 0 3.460 3.450 3.460 3.360 3.470 1,385,000 4,763,940 3.4397 0.871 0.869 0.871 0.846 0.874 5,500,574 0.8661 1.76%
2011-01-03 0 3.400 3.390 3.420 3.330 3.420 1,475,000 5,001,670 3.3910 0.856 0.854 0.861 0.838 0.861 5,858,012 0.8538 1.19%
2010-12-31 0 3.360 3.350 3.370 3.240 3.370 896,000 2,952,080 3.2947 0.846 0.844 0.849 0.816 0.849 3,558,494 0.8296 1.20%
2010-12-30 0 3.320 3.320 3.330 3.290 3.370 529,000 1,755,570 3.3187 0.836 0.836 0.838 0.828 0.849 2,100,941 0.8356 -0.60%
2010-12-29 0 3.340 3.340 3.350 3.260 3.350 472,000 1,573,220 3.3331 0.841 0.841 0.844 0.821 0.844 1,874,564 0.8392 0.60%
2010-12-28 0 3.320 3.310 3.340 3.300 3.390 510,000 1,692,290 3.3182 0.836 0.833 0.841 0.831 0.854 2,025,482 0.8355 -2.06%
2010-12-24 0 3.390 3.340 3.390 3.330 3.390 1,113,000 3,728,210 3.3497 0.854 0.841 0.854 0.838 0.854 4,420,317 0.8434 -0.59%
2010-12-23 0 3.410 3.400 3.410 3.300 3.460 1,422,000 4,845,780 3.4077 0.859 0.856 0.859 0.831 0.871 5,647,521 0.8580 0.59%
2010-12-22 0 3.390 3.390 3.400 3.360 3.480 729,000 2,472,430 3.3915 0.854 0.854 0.856 0.846 0.876 2,895,248 0.8540 -1.45%
2010-12-21 0 3.440 3.420 3.440 3.300 3.450 752,000 2,551,050 3.3924 0.866 0.861 0.866 0.831 0.869 2,986,593 0.8542 1.78%
2010-12-20 0 3.380 3.350 3.380 3.350 3.440 1,003,000 3,381,120 3.3710 0.851 0.844 0.851 0.844 0.866 3,983,448 0.8488 -2.87%
2010-12-17 0 3.480 3.480 3.490 3.420 3.520 407,000 1,415,170 3.4771 0.876 0.876 0.879 0.861 0.886 1,616,414 0.8755 1.75%
2010-12-16 0 3.420 3.410 3.450 3.410 3.520 1,267,000 4,369,160 3.4484 0.861 0.859 0.869 0.859 0.886 5,031,933 0.8683 -2.56%
2010-12-15 0 3.510 3.500 3.530 3.500 3.560 886,000 3,125,270 3.5274 0.884 0.881 0.889 0.881 0.896 3,518,779 0.8882 -0.85%
2010-12-14 0 3.540 3.530 3.550 3.520 3.590 649,000 2,298,830 3.5421 0.891 0.889 0.894 0.886 0.904 2,577,525 0.8919 0.00%
2010-12-13 0 3.540 3.540 3.570 3.530 3.580 1,281,000 4,550,550 3.5523 0.891 0.891 0.899 0.889 0.901 5,087,535 0.8945 -1.39%
2010-12-10 0 3.590 3.570 3.580 3.520 3.650 1,377,000 4,908,400 3.5646 0.904 0.899 0.901 0.886 0.919 5,468,802 0.8975 -2.18%
2010-12-09 0 3.670 3.670 3.680 3.660 3.720 362,000 1,335,020 3.6879 0.924 0.924 0.927 0.922 0.937 1,437,695 0.9286 0.27%
2010-12-08 0 3.660 3.660 3.670 3.660 3.690 685,000 2,519,440 3.6780 0.922 0.922 0.924 0.922 0.929 2,720,501 0.9261 -1.61%
2010-12-07 0 3.720 3.690 3.710 3.650 3.740 928,000 3,426,820 3.6927 0.937 0.929 0.934 0.919 0.942 3,685,583 0.9298 0.54%
2010-12-06 0 3.700 3.700 3.730 3.700 3.830 2,349,000 8,801,210 3.7468 0.932 0.932 0.939 0.932 0.964 9,329,132 0.9434 -2.37%
2010-12-03 0 3.790 3.770 3.800 3.760 3.860 1,911,000 7,288,700 3.8141 0.954 0.949 0.957 0.947 0.972 7,589,601 0.9604 0.00%
2010-12-02 0 3.790 3.780 3.800 3.780 3.960 3,145,500 12,090,360 3.8437 0.954 0.952 0.957 0.952 0.997 12,492,459 0.9678 -2.82%
2010-12-01 0 3.900 3.890 3.900 3.860 3.970 1,854,000 7,217,040 3.8927 0.982 0.979 0.982 0.972 1.000 7,363,223 0.9801 -1.76%
2010-11-30 0 3.970 3.950 3.960 3.840 3.970 842,000 3,279,680 3.8951 1.000 0.995 0.997 0.967 1.000 3,344,031 0.9808 2.32%
2010-11-29 0 3.880 3.880 3.900 3.810 3.910 2,051,000 7,897,140 3.8504 0.977 0.977 0.982 0.959 0.985 8,145,615 0.9695 -1.52%
2010-11-26 0 3.940 3.920 3.940 3.920 4.000 725,000 2,860,720 3.9458 0.992 0.987 0.992 0.987 1.007 2,879,362 0.9935 -1.25%
2010-11-25 0 3.990 4.000 4.010 3.940 4.050 1,380,000 5,531,960 4.0087 1.005 1.007 1.010 0.992 1.020 5,480,716 1.0093 1.79%
2010-11-24 0 3.920 3.910 3.920 3.900 4.100 2,855,000 11,256,780 3.9428 0.987 0.985 0.987 0.982 1.032 11,338,728 0.9928 -3.21%
2010-11-23 0 4.050 4.050 4.060 4.040 4.190 1,457,000 5,928,260 4.0688 1.020 1.020 1.022 1.017 1.055 5,786,524 1.0245 -2.17%
2010-11-22 0 4.140 4.130 4.140 4.100 4.190 1,054,000 4,362,170 4.1387 1.042 1.040 1.042 1.032 1.055 4,185,996 1.0421 0.24%
2010-11-19 0 4.130 4.120 4.150 4.070 4.230 2,156,000 8,907,440 4.1315 1.040 1.037 1.045 1.025 1.065 8,562,626 1.0403 -1.43%
2010-11-18 0 4.190 4.180 4.190 4.090 4.200 1,913,000 7,940,280 4.1507 1.055 1.052 1.055 1.030 1.058 7,597,544 1.0451 2.95%
2010-11-17 0 4.070 4.080 4.090 4.030 4.350 6,257,000 26,228,990 4.1919 1.025 1.027 1.030 1.015 1.095 24,849,886 1.0555 -4.01%
2010-11-16 0 4.240 4.240 4.250 4.160 4.430 4,885,000 20,945,640 4.2877 1.068 1.068 1.070 1.047 1.115 19,400,942 1.0796 0.95%
2010-11-15 0 4.200 4.190 4.210 4.000 4.250 3,374,000 14,062,690 4.1680 1.058 1.055 1.060 1.007 1.070 13,399,954 1.0495 0.96%
2010-11-12 0 4.160 4.150 4.160 4.060 4.400 5,896,000 24,844,650 4.2138 1.047 1.045 1.047 1.022 1.108 23,416,162 1.0610 -5.45%
2010-11-11 0 4.400 4.400 4.410 4.210 4.590 16,836,000 74,849,530 4.4458 1.108 1.108 1.110 1.060 1.156 66,864,740 1.1194 3.53%
2010-11-10 0 4.250 4.230 4.250 4.090 4.280 7,208,000 30,045,320 4.1683 1.070 1.065 1.070 1.030 1.078 28,626,814 1.0496 3.41%
2010-11-09 0 4.110 4.100 4.110 3.820 4.190 11,159,000 44,996,130 4.0323 1.035 1.032 1.035 0.962 1.055 44,318,344 1.0153 6.48%
2010-11-08 0 3.860 3.850 3.870 3.740 3.870 2,744,000 10,442,600 3.8056 0.972 0.969 0.974 0.942 0.974 10,897,888 0.9582 4.04%
2010-11-05 0 3.710 3.710 3.720 3.710 3.830 1,884,000 7,079,710 3.7578 0.934 0.934 0.937 0.934 0.964 7,482,369 0.9462 -1.59%
2010-11-04 0 3.770 3.770 3.780 3.730 3.790 2,032,000 7,652,380 3.7659 0.949 0.949 0.952 0.939 0.954 8,070,156 0.9482 1.34%
2010-11-03 0 3.720 3.720 3.730 3.720 3.810 1,249,000 4,690,510 3.7554 0.937 0.937 0.939 0.937 0.959 4,960,445 0.9456 0.00%
2010-11-02 0 3.720 3.710 3.720 3.670 3.750 1,406,000 5,233,140 3.7220 0.937 0.934 0.937 0.924 0.944 5,583,976 0.9372 1.36%
2010-11-01 0 3.670 3.670 3.680 3.600 3.720 2,114,000 7,678,260 3.6321 0.924 0.924 0.927 0.906 0.937 8,395,822 0.9145 0.00%
2010-10-29 0 3.670 3.670 3.700 3.630 3.820 3,376,000 12,422,200 3.6796 0.924 0.924 0.932 0.914 0.962 13,407,897 0.9265 -3.67%
2010-10-28 0 3.810 3.800 3.810 3.780 4.010 10,006,000 38,988,030 3.8965 0.959 0.957 0.959 0.952 1.010 39,739,165 0.9811 -0.78%
2010-10-27 0 3.840 3.830 3.840 3.650 3.910 13,209,000 50,362,630 3.8128 0.967 0.964 0.967 0.919 0.985 52,459,988 0.9600 5.79%
2010-10-26 0 3.630 3.650 3.660 3.580 3.650 1,711,000 6,164,740 3.6030 0.914 0.919 0.922 0.901 0.919 6,795,294 0.9072 0.55%
2010-10-25 0 3.610 3.620 3.630 3.560 3.680 1,319,000 4,754,020 3.6043 0.909 0.911 0.914 0.896 0.927 5,238,453 0.9075 0.84%
2010-10-22 0 3.580 3.580 3.590 3.570 3.650 1,054,000 3,799,470 3.6048 0.901 0.901 0.904 0.899 0.919 4,185,996 0.9077 -1.92%
2010-10-21 0 3.650 3.650 3.670 3.600 3.740 1,516,000 5,553,820 3.6635 0.919 0.919 0.924 0.906 0.942 6,020,845 0.9224 -0.82%
2010-10-20 0 3.680 3.680 3.700 3.570 3.710 2,776,000 10,088,940 3.6343 0.927 0.927 0.932 0.899 0.934 11,024,977 0.9151 -1.08%
2010-10-19 0 3.720 3.710 3.720 3.600 3.750 4,141,000 15,298,590 3.6944 0.937 0.934 0.937 0.906 0.944 16,446,121 0.9302 3.33%
2010-10-18 0 3.600 3.580 3.590 3.460 3.600 2,181,000 7,726,100 3.5425 0.906 0.901 0.904 0.871 0.906 8,661,915 0.8920 4.05%
2010-10-15 0 3.460 3.450 3.470 3.420 3.500 1,424,000 4,928,310 3.4609 0.871 0.869 0.874 0.861 0.881 5,655,464 0.8714 -1.14%
2010-10-14 0 3.500 3.500 3.520 3.480 3.540 1,210,000 4,238,490 3.5029 0.881 0.881 0.886 0.876 0.891 4,805,556 0.8820 0.57%
2010-10-13 0 3.480 3.470 3.500 3.440 3.540 961,000 3,357,070 3.4933 0.876 0.874 0.881 0.866 0.891 3,816,644 0.8796 0.87%
2010-10-12 0 3.450 3.440 3.450 3.420 3.510 1,220,000 4,230,200 3.4674 0.869 0.866 0.869 0.861 0.884 4,845,271 0.8731 -0.58%
2010-10-11 0 3.470 3.460 3.470 3.440 3.560 1,100,000 3,846,350 3.4967 0.874 0.871 0.874 0.866 0.896 4,368,687 0.8804 -1.70%
2010-10-08 0 3.530 3.490 3.530 3.480 3.560 1,515,000 5,314,240 3.5077 0.889 0.879 0.889 0.876 0.896 6,016,873 0.8832 1.15%
2010-10-07 0 3.490 3.490 3.500 3.490 3.520 1,044,000 3,650,480 3.4966 0.879 0.879 0.881 0.879 0.886 4,146,281 0.8804 -0.29%
2010-10-06 0 3.500 3.500 3.510 3.500 3.550 1,299,000 4,566,490 3.5154 0.881 0.881 0.884 0.881 0.894 5,159,022 0.8851 -0.57%
2010-10-05 0 3.520 3.520 3.530 3.470 3.530 1,130,000 3,946,380 3.4924 0.886 0.886 0.889 0.874 0.889 4,487,833 0.8794 0.28%
2010-10-04 0 3.510 3.510 3.520 3.480 3.550 1,324,000 4,646,150 3.5092 0.884 0.884 0.886 0.876 0.894 5,258,311 0.8836 0.00%
2010-09-30 0 3.510 3.490 3.510 3.490 3.630 2,431,000 8,576,740 3.5281 0.884 0.879 0.884 0.879 0.914 9,654,798 0.8883 -3.04%
2010-09-29 0 3.620 3.610 3.620 3.600 3.670 1,936,000 7,017,590 3.6248 0.911 0.909 0.911 0.906 0.924 7,688,889 0.9127 0.56%
2010-09-28 0 3.600 3.590 3.600 3.600 3.750 1,965,000 7,201,980 3.6651 0.906 0.904 0.906 0.906 0.944 7,804,064 0.9228 -3.49%
2010-09-27 0 3.730 3.710 3.730 3.590 3.790 4,330,000 16,096,060 3.7173 0.939 0.934 0.939 0.904 0.954 17,196,741 0.9360 3.61%
2010-09-24 0 3.600 3.610 3.620 3.550 3.620 1,692,000 6,082,330 3.5948 0.906 0.909 0.911 0.894 0.911 6,719,835 0.9051 -0.83%
2010-09-22 0 3.630 3.620 3.630 3.470 3.670 4,436,000 16,064,100 3.6213 0.914 0.911 0.914 0.874 0.924 17,617,723 0.9118 4.01%
2010-09-21 0 3.490 3.480 3.490 3.470 3.570 2,787,000 9,812,330 3.5207 0.879 0.876 0.879 0.874 0.899 11,068,664 0.8865 -1.69%
2010-09-20 0 3.550 3.540 3.550 3.450 3.560 2,570,000 9,016,410 3.5083 0.894 0.891 0.894 0.869 0.896 10,206,841 0.8834 2.90%
2010-09-17 0 3.450 3.440 3.450 3.420 3.500 2,504,000 8,637,790 3.4496 0.869 0.866 0.869 0.861 0.881 9,944,720 0.8686 -0.58%
2010-09-16 0 3.470 3.460 3.470 3.450 3.490 888,000 3,079,010 3.4674 0.874 0.871 0.874 0.869 0.879 3,526,722 0.8731 -0.57%
2010-09-15 0 3.490 3.480 3.490 3.480 3.540 975,000 3,417,740 3.5054 0.879 0.876 0.879 0.876 0.891 3,872,245 0.8826 -0.57%
2010-09-14 0 3.510 3.510 3.520 3.470 3.560 1,332,000 4,658,340 3.4973 0.884 0.884 0.886 0.874 0.896 5,290,083 0.8806 -0.28%
2010-09-13 0 3.520 3.510 3.530 3.510 3.740 3,557,000 12,953,130 3.6416 0.886 0.884 0.889 0.884 0.942 14,126,745 0.9169 -2.76%
2010-09-10 0 3.620 3.610 3.620 3.360 3.630 5,830,000 20,692,830 3.5494 0.911 0.909 0.911 0.846 0.914 23,154,041 0.8937 5.23%
2010-09-09 0 3.440 3.430 3.440 3.420 3.480 1,035,000 3,568,480 3.4478 0.866 0.864 0.866 0.861 0.876 4,110,537 0.8681 0.88%
2010-09-08 0 3.410 3.420 3.430 3.400 3.480 1,084,000 3,715,940 3.4280 0.859 0.861 0.864 0.856 0.876 4,305,142 0.8631 -2.01%
2010-09-07 0 3.480 3.470 3.480 3.430 3.520 2,062,000 7,182,650 3.4833 0.876 0.874 0.876 0.864 0.886 8,189,302 0.8771 0.58%
2010-09-06 0 3.460 3.450 3.460 3.430 3.550 3,172,000 11,047,150 3.4827 0.871 0.869 0.871 0.864 0.894 12,597,705 0.8769 0.00%
2010-09-03 0 3.460 3.460 3.470 3.370 3.490 3,381,000 11,690,760 3.4578 0.871 0.871 0.874 0.849 0.879 13,427,755 0.8706 3.90%
2010-09-02 0 3.330 3.320 3.330 3.150 3.340 4,721,000 15,246,890 3.2296 0.838 0.836 0.838 0.793 0.841 18,749,610 0.8132 5.71%
2010-09-01 0 3.150 3.190 3.200 3.100 3.220 1,369,000 4,333,200 3.1652 0.793 0.803 0.806 0.781 0.811 5,437,030 0.7970 0.96%
2010-08-31 0 3.120 3.130 3.140 3.110 3.270 1,773,000 5,586,850 3.1511 0.786 0.788 0.791 0.783 0.823 7,041,529 0.7934 -4.29%
2010-08-30 0 3.260 3.260 3.270 3.220 3.280 860,000 2,795,330 3.2504 0.821 0.821 0.823 0.811 0.826 3,415,519 0.8184 1.56%
2010-08-27 0 3.210 3.200 3.210 3.110 3.300 1,918,000 6,162,920 3.2132 0.808 0.806 0.808 0.783 0.831 7,617,401 0.8091 2.56%
2010-08-26 0 3.130 3.130 3.140 3.080 3.400 2,977,000 9,575,800 3.2166 0.788 0.788 0.791 0.776 0.856 11,823,256 0.8099 -6.85%
2010-08-25 0 3.360 3.370 3.380 3.360 3.450 1,470,000 4,987,430 3.3928 0.846 0.849 0.851 0.846 0.869 5,838,154 0.8543 -2.04%
2010-08-24 0 3.430 3.420 3.430 3.410 3.540 1,790,000 6,216,340 3.4728 0.864 0.861 0.864 0.859 0.891 7,109,045 0.8744 -2.00%
2010-08-23 0 3.500 3.500 3.510 3.480 3.540 650,000 2,278,920 3.5060 0.881 0.881 0.884 0.876 0.891 2,581,497 0.8828 0.29%
2010-08-20 0 3.490 3.490 3.500 3.470 3.550 1,560,000 5,464,060 3.5026 0.879 0.879 0.881 0.874 0.894 6,195,592 0.8819 -1.97%
2010-08-19 0 3.560 3.540 3.560 3.520 3.580 1,720,000 6,087,320 3.5391 0.896 0.891 0.896 0.886 0.901 6,831,038 0.8911 0.56%
2010-08-18 0 3.540 3.540 3.550 3.520 3.610 1,076,000 3,826,880 3.5566 0.891 0.891 0.894 0.886 0.909 4,273,370 0.8955 0.28%
2010-08-17 0 3.530 3.520 3.530 3.520 3.600 1,083,000 3,834,640 3.5408 0.889 0.886 0.889 0.886 0.906 4,301,171 0.8915 -1.67%
2010-08-16 0 3.590 3.550 3.590 3.560 3.640 1,226,000 4,386,770 3.5781 0.904 0.894 0.904 0.896 0.917 4,869,100 0.9009 0.56%
2010-08-13 0 3.570 3.570 3.610 3.550 3.610 790,000 2,832,740 3.5857 0.899 0.899 0.909 0.894 0.909 3,137,512 0.9029 0.00%
2010-08-12 0 3.570 3.560 3.570 3.510 3.600 432,000 1,542,130 3.5697 0.899 0.896 0.899 0.884 0.906 1,715,703 0.8988 -1.92%
2010-08-11 0 3.640 3.640 3.650 3.640 3.750 935,000 3,445,780 3.6853 0.917 0.917 0.919 0.917 0.944 3,713,384 0.9279 -1.89%
2010-08-10 0 3.710 3.710 3.720 3.700 3.810 692,000 2,578,350 3.7259 0.934 0.934 0.937 0.932 0.959 2,748,301 0.9382 -2.37%
2010-08-09 0 3.800 3.790 3.800 3.730 3.800 575,000 2,167,020 3.7687 0.957 0.954 0.957 0.939 0.957 2,283,632 0.9489 2.15%
2010-08-06 0 3.720 3.710 3.750 3.710 3.770 589,000 2,198,020 3.7318 0.937 0.934 0.944 0.934 0.949 2,339,233 0.9396 -1.33%
2010-08-05 0 3.770 3.770 3.780 3.700 3.820 916,000 3,463,690 3.7813 0.949 0.949 0.952 0.932 0.962 3,637,925 0.9521 0.80%
2010-08-04 0 3.740 3.740 3.750 3.730 3.820 637,000 2,395,340 3.7603 0.942 0.942 0.944 0.939 0.962 2,529,867 0.9468 -0.80%
2010-08-03 0 3.770 3.750 3.760 3.720 3.820 1,741,000 6,555,990 3.7656 0.949 0.944 0.947 0.937 0.962 6,914,440 0.9482 -0.53%
2010-08-02 0 3.790 3.800 3.810 3.700 3.830 1,671,000 6,312,590 3.7777 0.954 0.957 0.959 0.932 0.964 6,636,433 0.9512 1.34%
2010-07-30 0 3.740 3.700 3.740 3.660 3.780 1,320,000 4,894,720 3.7081 0.942 0.932 0.942 0.922 0.952 5,242,424 0.9337 -0.27%
2010-07-29 0 3.750 3.750 3.760 3.670 3.860 3,134,000 11,866,440 3.7864 0.944 0.944 0.947 0.924 0.972 12,446,786 0.9534 -0.79%
2010-07-28 0 3.780 3.780 3.790 3.450 3.790 5,334,000 19,525,310 3.6605 0.952 0.952 0.954 0.869 0.954 21,184,160 0.9217 8.93%
2010-07-27 0 3.470 3.470 3.480 3.460 3.510 1,344,000 4,684,830 3.4857 0.874 0.874 0.876 0.871 0.884 5,337,741 0.8777 0.29%
2010-07-26 0 3.460 3.460 3.470 3.420 3.630 2,350,000 8,160,880 3.4727 0.871 0.871 0.874 0.861 0.914 9,333,104 0.8744 -3.89%
2010-07-23 0 3.600 3.590 3.610 3.550 3.650 2,357,000 8,498,660 3.6057 0.906 0.904 0.909 0.894 0.919 9,360,905 0.9079 0.84%
2010-07-22 0 3.570 3.560 3.570 3.530 3.600 1,708,000 6,104,130 3.5738 0.899 0.896 0.899 0.889 0.906 6,783,379 0.8999 -0.83%
2010-07-21 0 3.600 3.590 3.600 3.510 3.610 2,393,000 8,532,890 3.5658 0.906 0.904 0.906 0.884 0.909 9,503,880 0.8978 2.27%
2010-07-20 0 3.520 3.520 3.530 3.380 3.530 6,211,000 21,388,130 3.4436 0.886 0.886 0.889 0.851 0.889 24,667,195 0.8671 2.33%
2010-07-19 0 3.440 3.440 3.460 3.430 3.620 3,141,000 10,965,880 3.4912 0.866 0.866 0.871 0.864 0.911 12,474,587 0.8791 -5.75%
2010-07-16 0 3.650 3.650 3.660 3.550 3.790 3,836,000 13,970,820 3.6420 0.919 0.919 0.922 0.894 0.954 15,234,803 0.9170 -3.69%
2010-07-15 0 3.790 3.780 3.810 3.760 3.920 1,266,000 4,824,910 3.8111 0.954 0.952 0.959 0.947 0.987 5,027,962 0.9596 -2.57%
2010-07-14 0 3.890 3.860 3.870 3.850 3.950 1,631,000 6,322,620 3.8765 0.979 0.972 0.974 0.969 0.995 6,477,571 0.9761 -1.02%
2010-07-13 0 3.930 3.930 3.940 3.850 3.940 1,774,000 6,902,610 3.8910 0.990 0.990 0.992 0.969 0.992 7,045,501 0.9797 1.55%
2010-07-12 0 3.870 3.850 3.870 3.820 3.960 1,542,000 6,002,260 3.8925 0.974 0.969 0.974 0.962 0.997 6,124,105 0.9801 -2.03%
2010-07-09 0 3.950 3.930 3.940 3.800 3.990 2,202,000 8,636,710 3.9222 0.995 0.990 0.992 0.957 1.005 8,745,317 0.9876 3.13%
2010-07-08 0 3.830 3.820 3.830 3.810 3.880 1,044,000 4,001,440 3.8328 0.964 0.962 0.964 0.959 0.977 4,146,281 0.9651 1.59%
2010-07-07 0 3.770 3.760 3.770 3.750 3.840 1,278,000 4,840,540 3.7876 0.949 0.947 0.949 0.944 0.967 5,075,620 0.9537 -1.82%
2010-07-06 0 3.840 3.820 3.850 3.800 3.860 3,645,000 13,948,850 3.8268 0.967 0.962 0.969 0.957 0.972 14,476,240 0.9636 0.79%
2010-07-05 0 3.810 3.810 3.820 3.810 3.940 1,274,000 4,870,140 3.8227 0.959 0.959 0.962 0.959 0.992 5,059,734 0.9625 -1.80%
2010-07-02 0 3.880 3.870 3.880 3.820 4.020 2,177,000 8,494,600 3.9020 0.977 0.974 0.977 0.962 1.012 8,646,029 0.9825 -3.72%
2010-06-30 0 4.030 4.010 4.030 3.850 4.070 2,886,000 11,464,560 3.9725 1.015 1.010 1.015 0.969 1.025 11,461,846 1.0002 2.54%
2010-06-29 0 3.930 3.920 3.930 3.900 4.020 4,050,000 15,911,430 3.9287 0.990 0.987 0.990 0.982 1.012 16,084,711 0.9892 -1.75%
2010-06-28 0 4.000 4.000 4.020 4.000 4.100 2,641,000 10,641,030 4.0292 1.007 1.007 1.012 1.007 1.032 10,488,820 1.0145 -0.74%
2010-06-25 0 4.030 4.030 4.040 4.000 4.120 4,076,000 16,473,860 4.0417 1.015 1.015 1.017 1.007 1.037 16,187,971 1.0177 -1.95%
2010-06-24 0 4.110 4.110 4.120 4.100 4.180 3,224,000 13,289,560 4.1221 1.035 1.035 1.037 1.032 1.052 12,804,224 1.0379 -1.91%
2010-06-23 0 4.190 4.190 4.200 4.100 4.190 2,121,000 8,808,310 4.1529 1.055 1.055 1.058 1.032 1.055 8,423,623 1.0457 1.45%
2010-06-22 0 4.130 4.130 4.140 4.100 4.260 6,065,000 25,372,290 4.1834 1.040 1.040 1.042 1.032 1.073 24,087,351 1.0533 -0.48%
2010-06-21 0 4.150 4.160 4.170 4.150 4.270 6,424,000 26,886,420 4.1853 1.045 1.047 1.050 1.045 1.075 25,513,132 1.0538 -1.43%
2010-06-18 0 4.210 4.210 4.220 4.150 4.470 7,990,000 34,079,720 4.2653 1.060 1.060 1.063 1.045 1.126 31,732,554 1.0740 -5.82%
2010-06-17 0 4.470 4.460 4.470 4.450 4.640 4,538,000 20,570,810 4.5330 1.126 1.123 1.126 1.120 1.168 18,022,820 1.1414 -1.11%
2010-06-15 0 4.520 4.510 4.520 4.280 4.590 14,251,000 63,896,890 4.4837 1.138 1.136 1.138 1.078 1.156 56,598,326 1.1290 3.91%
2010-06-14 0 4.350 4.350 4.360 4.220 4.440 9,764,000 42,522,400 4.3550 1.095 1.095 1.098 1.063 1.118 38,778,054 1.0966 3.57%
2010-06-11 0 4.200 4.190 4.220 4.170 4.280 3,568,000 15,046,410 4.2170 1.058 1.055 1.063 1.050 1.078 14,170,432 1.0618 0.24%
2010-06-10 0 4.190 4.180 4.190 4.170 4.280 1,792,000 7,551,250 4.2139 1.055 1.052 1.055 1.050 1.078 7,116,988 1.0610 -1.18%
2010-06-09 0 4.240 4.230 4.240 4.200 4.310 1,894,000 8,059,670 4.2554 1.068 1.065 1.068 1.058 1.085 7,522,085 1.0715 -1.40%
2010-06-08 0 4.300 4.290 4.310 4.220 4.320 2,221,000 9,484,990 4.2706 1.083 1.080 1.085 1.063 1.088 8,820,776 1.0753 0.23%
2010-06-07 0 4.290 4.290 4.300 4.100 4.320 3,423,000 14,449,270 4.2212 1.080 1.080 1.083 1.032 1.088 13,594,560 1.0629 -1.15%
2010-06-04 0 4.340 4.330 4.340 4.330 4.450 3,684,000 16,167,200 4.3885 1.093 1.090 1.093 1.090 1.120 14,631,130 1.1050 -0.46%
2010-06-03 0 4.360 4.360 4.400 4.280 4.420 8,283,000 36,059,130 4.3534 1.098 1.098 1.108 1.078 1.113 32,896,213 1.0961 2.59%
2010-06-02 0 4.250 4.250 4.260 4.100 4.260 4,828,000 20,260,170 4.1964 1.070 1.070 1.073 1.032 1.073 19,174,564 1.0566 0.95%
2010-06-01 0 4.210 4.210 4.220 4.160 4.370 9,741,000 41,655,030 4.2763 1.060 1.060 1.063 1.047 1.100 38,686,709 1.0767 0.96%
2010-05-31 0 4.170 4.160 4.170 4.060 4.230 4,138,000 17,247,620 4.1681 1.050 1.047 1.050 1.022 1.065 16,434,206 1.0495 1.46%
2010-05-28 0 4.110 4.110 4.120 4.100 4.330 11,416,000 48,118,090 4.2150 1.035 1.035 1.037 1.032 1.090 45,339,028 1.0613 -0.96%
2010-05-27 0 4.150 4.150 4.160 3.940 4.240 12,466,000 51,591,850 4.1386 1.045 1.045 1.047 0.992 1.068 49,509,138 1.0421 2.98%
2010-05-26 0 4.030 4.020 4.040 3.790 4.080 10,054,000 39,829,750 3.9616 1.015 1.012 1.017 0.954 1.027 39,929,799 0.9975 5.77%
2010-05-25 0 3.810 3.800 3.810 3.800 4.180 17,408,000 68,149,910 3.9149 0.959 0.957 0.959 0.957 1.052 69,136,457 0.9857 -9.07%
2010-05-24 0 4.190 4.180 4.200 4.140 4.440 10,057,000 42,838,440 4.2596 1.055 1.052 1.058 1.042 1.118 39,941,714 1.0725 -3.68%
2010-05-20 0 4.350 4.350 4.360 4.050 4.820 31,594,000 137,274,240 4.3449 1.095 1.095 1.098 1.020 1.214 125,476,633 1.0940 -7.84%
2010-05-19 0 4.720 4.720 4.730 4.710 4.970 16,921,000 82,012,650 4.8468 1.188 1.188 1.191 1.186 1.251 67,202,320 1.2204 -6.35%
2010-05-18 0 5.040 5.040 5.050 4.760 5.090 17,810,000 87,735,000 4.9262 1.269 1.269 1.272 1.199 1.282 70,733,014 1.2404 1.61%
2010-05-17 0 4.960 4.970 4.980 4.870 5.250 51,334,000 259,389,580 5.0530 1.249 1.251 1.254 1.226 1.322 203,874,707 1.2723 0.61%
2010-05-14 0 4.930 4.930 4.940 4.620 5.080 59,310,000 293,098,810 4.9418 1.241 1.241 1.244 1.163 1.279 235,551,659 1.2443 6.02%
2010-05-13 0 4.650 4.640 4.650 4.620 4.790 13,585,000 63,646,730 4.6851 1.171 1.168 1.171 1.163 1.206 53,953,284 1.1797 -1.06%
2010-05-12 0 4.700 4.680 4.690 4.540 4.920 21,602,000 101,885,650 4.7165 1.183 1.178 1.181 1.143 1.239 85,793,069 1.1876 -1.88%
2010-05-11 0 4.790 4.800 4.810 4.770 5.180 59,353,000 296,819,390 5.0009 1.206 1.209 1.211 1.201 1.304 235,722,435 1.2592 -2.44%
2010-05-10 0 4.910 4.920 4.930 4.550 4.970 55,328,000 263,996,125 4.7715 1.236 1.239 1.241 1.146 1.251 219,737,012 1.2014 7.68%
2010-05-07 0 4.560 4.560 4.570 4.520 5.190 194,428,000 942,004,910 4.8450 1.148 1.148 1.151 1.138 1.307 772,177,338 1.2199

Webb-site Database - Powered By Linux Group

Back to top