Infinity Development Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00640  2010-08-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 2.670 2.640 2.690 2.650 2.700 265,800 709,966 2.6711 2.670 2.640 2.690 2.650 2.700 265,800 2.6711 -1.11%
2026-02-03 0 2.700 2.700 2.820 2.680 2.950 28,000 79,440 2.8371 2.700 2.700 2.820 2.680 2.950 28,000 2.8371 0.37%
2026-02-02 0 2.690 2.690 2.720 2.660 2.680 60,000 160,220 2.6703 2.690 2.690 2.720 2.660 2.680 60,000 2.6703 0.11%
2026-01-30 0 2.790 2.790 2.830 2.790 2.830 66,000 185,440 2.8097 2.687 2.687 2.726 2.687 2.726 68,530 2.7060 -1.41%
2026-01-29 0 2.830 2.790 2.830 2.790 2.920 120,000 339,600 2.8300 2.726 2.687 2.726 2.687 2.812 124,600 2.7255 1.43%
2026-01-28 0 2.790 2.790 2.800 2.780 2.820 20,000 55,860 2.7930 2.687 2.687 2.697 2.677 2.716 20,767 2.6899 0.72%
2026-01-27 0 2.770 2.770 2.800 2.750 2.830 148,000 412,880 2.7897 2.668 2.668 2.697 2.648 2.726 153,673 2.6867 0.00%
2026-01-26 0 2.770 2.760 2.790 2.750 2.800 122,000 338,100 2.7713 2.668 2.658 2.687 2.648 2.697 126,677 2.6690 2.59%
2026-01-23 0 2.700 2.700 2.730 2.650 2.700 102,000 271,960 2.6663 2.600 2.600 2.629 2.552 2.600 105,910 2.5678 2.27%
2026-01-22 0 2.640 2.610 2.650 2.600 2.640 22,000 57,500 2.6136 2.543 2.514 2.552 2.504 2.543 22,843 2.5171 0.76%
2026-01-21 0 2.620 2.600 2.650 2.600 2.620 48,000 125,640 2.6175 2.523 2.504 2.552 2.504 2.523 49,840 2.5209 0.00%
2026-01-20 0 2.620 2.610 2.650 2.600 2.640 10,000 26,300 2.6300 2.523 2.514 2.552 2.504 2.543 10,383 2.5329 1.55%
2026-01-19 0 2.580 2.580 2.630 2.540 2.620 44,400 115,200 2.5946 2.485 2.485 2.533 2.446 2.523 46,102 2.4988 -0.39%
2026-01-16 0 2.590 2.560 2.600 2.540 2.600 20,000 51,520 2.5760 2.494 2.465 2.504 2.446 2.504 20,767 2.4809 2.37%
2026-01-15 0 2.530 2.530 2.600 2.510 2.570 48,000 121,860 2.5388 2.437 2.437 2.504 2.417 2.475 49,840 2.4450 -2.69%
2026-01-14 0 2.600 2.560 2.600 2.570 2.600 26,000 67,420 2.5931 2.504 2.465 2.504 2.475 2.504 26,997 2.4973 0.00%
2026-01-13 0 2.600 2.580 2.640 2.570 2.600 30,000 77,360 2.5787 2.504 2.485 2.543 2.475 2.504 31,150 2.4835 -0.76%
2026-01-09 0 2.620 2.600 2.620 2.600 2.650 54,000 141,520 2.6207 2.523 2.504 2.523 2.504 2.552 56,070 2.5240 -1.13%
2026-01-08 0 2.650 2.590 2.660 2.560 2.680 164,000 431,120 2.6288 2.552 2.494 2.562 2.465 2.581 170,287 2.5317 2.32%
2026-01-07 0 2.590 2.590 2.630 2.560 2.590 172,000 443,440 2.5781 2.494 2.494 2.533 2.465 2.494 178,593 2.4830 1.57%
2026-01-06 0 2.550 2.550 2.610 2.520 2.600 90,000 231,540 2.5727 2.456 2.456 2.514 2.427 2.504 93,450 2.4777 -0.78%
2026-01-05 0 2.570 2.570 2.590 2.550 2.580 136,000 348,680 2.5638 2.475 2.475 2.494 2.456 2.485 141,213 2.4692 0.39%
2025-12-31 0 2.560 2.540 2.580 2.490 2.560 56,000 141,880 2.5336 2.465 2.446 2.485 2.398 2.465 58,147 2.4400 2.40%
2025-12-30 0 2.500 2.500 2.530 2.410 2.580 394,000 980,140 2.4877 2.408 2.408 2.437 2.321 2.485 409,103 2.3958 4.60%
2025-12-29 0 2.390 2.390 2.410 2.390 2.430 38,000 91,600 2.4105 2.302 2.302 2.321 2.302 2.340 39,457 2.3215 -1.24%
2025-12-24 0 2.420 2.380 2.420 2.430 2.430 2,000 4,860 2.4300 2.331 2.292 2.331 2.340 2.340 2,077 2.3403 1.68%
2025-12-23 0 2.380 2.350 2.390 2.350 2.390 54,000 128,240 2.3748 2.292 2.263 2.302 2.263 2.302 56,070 2.2871 -0.42%
2025-12-22 0 2.390 2.390 2.400 2.380 2.430 16,000 38,360 2.3975 2.302 2.302 2.311 2.292 2.340 16,613 2.3090 -0.83%
2025-12-19 0 2.410 2.400 2.430 2.400 2.430 18,000 43,360 2.4089 2.321 2.311 2.340 2.311 2.340 18,690 2.3200 -1.23%
2025-12-18 0 2.440 2.400 2.440 2.410 2.450 108,000 262,720 2.4326 2.350 2.311 2.350 2.321 2.360 112,140 2.3428 0.41%
2025-12-17 0 2.430 2.420 2.430 2.400 2.430 34,000 82,380 2.4229 2.340 2.331 2.340 2.311 2.340 35,303 2.3335 0.41%
2025-12-16 0 2.420 2.390 2.440 2.390 2.420 12,000 28,900 2.4083 2.331 2.302 2.350 2.302 2.331 12,460 2.3194 -0.41%
2025-12-15 0 2.430 2.420 2.430 2.440 2.440 6,000 14,640 2.4400 2.340 2.331 2.340 2.350 2.350 6,230 2.3499 -0.41%
2025-12-12 0 2.440 2.430 2.440 2.440 2.450 48,000 117,160 2.4408 2.350 2.340 2.350 2.350 2.360 49,840 2.3507 -0.41%
2025-12-11 0 2.450 2.410 2.450 2.430 2.440 158,000 384,900 2.4361 2.360 2.321 2.360 2.340 2.350 164,057 2.3461 0.41%
2025-12-10 0 2.440 2.440 2.450 2.420 2.480 106,000 259,260 2.4458 2.350 2.350 2.360 2.331 2.388 110,063 2.3556 -1.61%
2025-12-09 0 2.480 2.440 2.480 2.470 2.480 46,000 114,000 2.4783 2.388 2.350 2.388 2.379 2.388 47,763 2.3868 0.00%
2025-12-08 0 2.480 2.440 2.480 2.460 2.480 116,000 286,200 2.4672 2.388 2.350 2.388 2.369 2.388 120,447 2.3762 0.00%
2025-12-05 0 2.480 2.450 2.490 2.460 2.500 190,000 470,340 2.4755 2.388 2.360 2.398 2.369 2.408 197,283 2.3841 -0.40%
2025-12-04 0 2.490 2.480 2.490 2.460 2.520 78,000 194,480 2.4933 2.398 2.388 2.398 2.369 2.427 80,990 2.4013 -3.11%
2025-12-03 0 2.570 2.520 2.570 2.380 2.590 684,000 1,694,420 2.4772 2.475 2.427 2.475 2.292 2.494 710,220 2.3858 -3.38%
2025-12-02 0 2.660 2.630 2.660 2.560 2.660 62,000 163,960 2.6445 2.562 2.533 2.562 2.465 2.562 64,377 2.5469 1.14%
2025-12-01 0 2.630 2.620 2.680 2.620 2.620 64,000 167,680 2.6200 2.533 2.523 2.581 2.523 2.523 66,453 2.5233 0.38%
2025-11-28 0 2.620 2.610 2.640 2.550 2.620 286,000 742,620 2.5966 2.523 2.514 2.543 2.456 2.523 296,963 2.5007 2.75%
2025-11-27 0 2.550 2.520 2.550 - - 0 0 - 2.456 2.427 2.456 - - 0 - 0.00%
2025-11-26 0 2.550 2.520 2.570 2.510 2.550 8,000 20,320 2.5400 2.456 2.427 2.475 2.417 2.456 8,307 2.4462 0.00%
2025-11-25 0 2.550 2.520 2.560 2.490 2.550 106,000 268,900 2.5368 2.456 2.427 2.465 2.398 2.456 110,063 2.4431 -0.39%
2025-11-24 0 2.560 2.550 2.600 2.540 2.550 72,000 183,380 2.5469 2.465 2.456 2.504 2.446 2.456 74,760 2.4529 1.59%
2025-11-21 0 2.520 2.480 2.520 2.510 2.530 36,000 90,820 2.5228 2.427 2.388 2.427 2.417 2.437 37,380 2.4296 -0.79%
2025-11-20 0 2.540 2.500 2.560 2.500 2.540 92,000 231,880 2.5204 2.446 2.408 2.465 2.408 2.446 95,527 2.4274 1.60%
2025-11-19 0 2.500 2.470 2.520 2.430 2.550 398,000 987,300 2.4807 2.408 2.379 2.427 2.340 2.456 413,256 2.3891 -2.72%
2025-11-18 0 2.570 2.550 2.570 2.550 2.610 158,000 406,740 2.5743 2.475 2.456 2.475 2.456 2.514 164,057 2.4793 -2.28%
2025-11-17 0 2.630 2.620 2.640 2.610 2.640 102,000 267,500 2.6225 2.533 2.523 2.543 2.514 2.543 105,910 2.5257 0.00%
2025-11-14 0 2.630 2.610 2.630 2.590 2.640 68,000 176,900 2.6015 2.533 2.514 2.533 2.494 2.543 70,607 2.5054 -0.75%
2025-11-13 0 2.650 2.600 2.650 2.600 2.650 184,000 484,020 2.6305 2.552 2.504 2.552 2.504 2.552 191,053 2.5334 1.53%
2025-11-12 0 2.610 2.590 2.610 2.560 2.620 278,000 724,260 2.6053 2.514 2.494 2.514 2.465 2.523 288,656 2.5091 0.00%
2025-11-11 0 2.610 2.550 2.620 2.540 2.670 470,000 1,219,840 2.5954 2.514 2.456 2.523 2.446 2.571 488,016 2.4996 -1.88%
2025-11-10 0 2.660 2.650 2.660 2.650 2.670 74,000 196,540 2.6559 2.562 2.552 2.562 2.552 2.571 76,837 2.5579 0.38%
2025-11-07 0 2.650 2.650 2.680 2.600 2.680 158,000 419,060 2.6523 2.552 2.552 2.581 2.504 2.581 164,057 2.5544 0.00%
2025-11-06 0 2.650 2.630 2.650 2.600 2.650 58,000 152,300 2.6259 2.552 2.533 2.552 2.504 2.552 60,223 2.5289 -0.38%
2025-11-05 0 2.660 2.510 2.670 2.660 2.670 60,000 159,680 2.6613 2.562 2.417 2.571 2.562 2.571 62,300 2.5631 0.00%
2025-11-04 0 2.660 - 2.660 2.640 2.670 48,000 127,720 2.6608 2.562 - 2.562 2.543 2.571 49,840 2.5626 -0.37%
2025-11-03 0 2.670 2.630 2.670 2.600 2.690 106,000 281,520 2.6558 2.571 2.533 2.571 2.504 2.591 110,063 2.5578 -2.55%
2025-10-31 0 2.740 2.740 2.750 2.660 2.760 422,000 1,143,200 2.7090 2.639 2.639 2.648 2.562 2.658 438,176 2.6090 4.58%
2025-10-30 0 2.620 2.620 2.650 2.600 2.650 166,000 435,300 2.6223 2.523 2.523 2.552 2.504 2.552 172,363 2.5255 0.77%
2025-10-28 0 2.600 2.580 2.620 2.580 2.640 102,000 266,640 2.6141 2.504 2.485 2.523 2.485 2.543 105,910 2.5176 1.56%
2025-10-27 0 2.560 2.560 2.640 2.540 2.600 30,000 77,400 2.5800 2.465 2.465 2.543 2.446 2.504 31,150 2.4848 1.59%
2025-10-24 0 2.520 2.530 2.640 2.500 2.540 74,000 186,620 2.5219 2.427 2.437 2.543 2.408 2.446 76,837 2.4288 1.61%
2025-10-23 0 2.480 2.480 2.540 2.480 2.480 4,000 9,920 2.4800 2.388 2.388 2.446 2.388 2.388 4,153 2.3884 0.00%
2025-10-22 0 2.480 2.420 2.500 2.490 2.570 42,000 105,200 2.5048 2.388 2.331 2.408 2.398 2.475 43,610 2.4123 -1.20%
2025-10-21 0 2.510 2.510 2.680 2.490 2.510 60,000 149,920 2.4987 2.417 2.417 2.581 2.398 2.417 62,300 2.4064 0.00%
2025-10-20 0 2.510 2.500 2.600 2.480 2.500 12,000 29,960 2.4967 2.417 2.408 2.504 2.388 2.408 12,460 2.4045 0.40%
2025-10-17 0 1.250 1.250 1.270 1.250 1.270 180,000 226,760 1.2598 2.408 2.408 2.446 2.408 2.446 93,450 2.4265 -0.79%
2025-10-16 0 1.260 1.260 1.270 1.250 1.260 80,000 100,760 1.2595 2.427 2.427 2.446 2.408 2.427 41,533 2.4260 0.00%
2025-10-15 0 1.260 1.260 1.270 1.250 1.270 156,000 196,440 1.2592 2.427 2.427 2.446 2.408 2.446 80,990 2.4255 -0.79%
2025-10-14 0 1.270 1.260 1.270 1.260 1.270 136,000 171,480 1.2609 2.446 2.427 2.446 2.427 2.446 70,607 2.4287 1.60%
2025-10-13 0 1.250 1.250 1.260 1.210 1.250 164,000 202,520 1.2349 2.408 2.408 2.427 2.331 2.408 85,143 2.3786 0.00%
2025-10-10 0 1.250 1.240 1.260 1.240 1.260 140,000 175,080 1.2506 2.408 2.388 2.427 2.388 2.427 72,683 2.4088 0.00%
2025-10-09 0 1.250 1.250 1.260 1.240 1.260 124,000 154,840 1.2487 2.408 2.408 2.427 2.388 2.427 64,377 2.4052 0.00%
2025-10-08 0 1.250 1.240 1.250 1.250 1.270 212,000 266,200 1.2557 2.408 2.388 2.408 2.408 2.446 110,063 2.4186 0.00%
2025-10-06 0 1.250 1.250 1.260 1.240 1.260 592,000 742,320 1.2539 2.408 2.408 2.427 2.388 2.427 307,346 2.4153 0.00%
2025-10-03 0 1.250 1.240 1.250 1.230 1.250 168,000 208,200 1.2393 2.408 2.388 2.408 2.369 2.408 87,220 2.3871 0.81%
2025-10-02 0 1.240 1.230 1.250 1.200 1.240 720,000 881,720 1.2246 2.388 2.369 2.408 2.311 2.388 373,800 2.3588 1.64%
2025-09-30 0 1.220 1.210 1.230 1.200 1.230 196,000 237,280 1.2106 2.350 2.331 2.369 2.311 2.369 101,757 2.3318 1.67%
2025-09-29 0 1.200 1.190 1.210 1.160 1.220 512,000 608,600 1.1887 2.311 2.292 2.331 2.234 2.350 265,813 2.2896 0.00%
2025-09-26 0 1.200 1.200 1.210 1.190 1.220 236,000 283,920 1.2031 2.311 2.311 2.331 2.292 2.350 122,523 2.3173 0.00%
2025-09-25 0 1.200 1.200 1.230 1.200 1.240 388,000 469,840 1.2109 2.311 2.311 2.369 2.311 2.388 201,437 2.3324 -1.64%
2025-09-24 0 1.220 1.210 1.230 1.210 1.220 148,000 180,280 1.2181 2.350 2.331 2.369 2.331 2.350 76,837 2.3463 0.83%
2025-09-23 0 1.210 1.210 1.220 1.210 1.240 104,000 127,360 1.2246 2.331 2.331 2.350 2.331 2.388 53,993 2.3588 0.00%
2025-09-22 0 1.210 1.200 1.220 1.200 1.220 212,000 256,000 1.2075 2.331 2.311 2.350 2.311 2.350 110,063 2.3259 0.83%
2025-09-19 0 1.200 1.200 1.210 1.200 1.210 464,000 559,000 1.2047 2.311 2.311 2.331 2.311 2.331 240,893 2.3205 -0.83%
2025-09-18 0 1.210 1.210 1.220 1.200 1.220 104,000 126,160 1.2131 2.331 2.331 2.350 2.311 2.350 53,993 2.3366 0.00%
2025-09-17 0 1.210 1.210 1.220 1.200 1.240 620,000 749,920 1.2095 2.331 2.331 2.350 2.311 2.388 321,883 2.3298 0.00%
2025-09-16 0 1.210 1.210 1.220 1.200 1.220 204,000 246,760 1.2096 2.331 2.331 2.350 2.311 2.350 105,910 2.3299 -0.82%
2025-09-15 0 1.220 1.200 1.220 1.200 1.230 216,000 262,440 1.2150 2.350 2.311 2.350 2.311 2.369 112,140 2.3403 1.67%
2025-09-12 0 1.200 1.200 1.230 1.200 1.230 392,000 473,240 1.2072 2.311 2.311 2.369 2.311 2.369 203,513 2.3254 -1.64%
2025-09-11 0 1.220 1.220 1.250 1.220 1.250 168,000 207,720 1.2364 2.350 2.350 2.408 2.350 2.408 87,220 2.3816 -2.40%
2025-09-10 0 1.250 1.240 1.250 1.230 1.250 228,000 282,920 1.2409 2.408 2.388 2.408 2.369 2.408 118,370 2.3901 0.81%
2025-09-09 0 1.240 1.230 1.240 1.240 1.250 36,000 44,720 1.2422 2.388 2.369 2.388 2.388 2.408 18,690 2.3927 0.00%
2025-09-08 0 1.240 1.240 1.250 1.240 1.280 364,000 457,240 1.2562 2.388 2.388 2.408 2.388 2.465 188,977 2.4196 -0.80%
2025-09-05 0 1.250 1.230 1.260 1.220 1.250 388,000 478,720 1.2338 2.408 2.369 2.427 2.350 2.408 201,437 2.3765 4.17%
2025-09-04 0 1.200 1.200 1.210 1.180 1.200 220,000 262,760 1.1944 2.311 2.311 2.331 2.273 2.311 114,217 2.3005 0.84%
2025-09-03 0 1.190 1.190 1.220 1.190 1.220 288,000 346,160 1.2019 2.292 2.292 2.350 2.292 2.350 149,520 2.3151 0.85%
2025-09-02 0 1.180 1.180 1.210 1.180 1.210 396,000 475,000 1.1995 2.273 2.273 2.331 2.273 2.331 205,590 2.3104 -0.84%
2025-09-01 0 1.190 1.190 1.210 1.190 1.220 644,000 772,280 1.1992 2.292 2.292 2.331 2.292 2.350 334,343 2.3098 -2.46%
2025-08-29 0 1.220 1.220 1.230 1.200 1.220 92,000 111,880 1.2161 2.350 2.350 2.369 2.311 2.350 47,763 2.3424 2.52%
2025-08-28 0 1.190 1.180 1.210 1.180 1.220 2,016,000 2,435,520 1.2081 2.292 2.273 2.331 2.273 2.350 1,046,639 2.3270 -1.65%
2025-08-27 0 1.210 1.210 1.240 1.210 1.230 380,000 465,520 1.2251 2.331 2.331 2.388 2.331 2.369 197,283 2.3597 -1.63%
2025-08-26 0 1.230 1.230 1.260 1.190 1.250 1,272,000 1,560,280 1.2266 2.369 2.369 2.427 2.292 2.408 660,380 2.3627 0.82%
2025-08-25 0 1.220 1.220 1.230 1.210 1.230 320,000 390,440 1.2201 2.350 2.350 2.369 2.331 2.369 166,133 2.3502 0.00%
2025-08-22 0 1.220 1.220 1.230 1.190 1.220 240,000 289,840 1.2077 2.350 2.350 2.369 2.292 2.350 124,600 2.3262 0.83%
2025-08-21 0 1.210 1.210 1.220 1.200 1.210 204,000 246,800 1.2098 2.331 2.331 2.350 2.311 2.331 105,910 2.3303 1.68%
2025-08-20 0 1.190 1.190 1.230 1.190 1.200 56,000 67,040 1.1971 2.292 2.292 2.369 2.292 2.311 29,073 2.3059 -0.83%
2025-08-19 0 1.200 1.200 1.210 1.200 1.230 308,000 372,120 1.2082 2.311 2.311 2.331 2.311 2.369 159,903 2.3272 0.84%
2025-08-18 0 1.190 1.190 1.220 1.160 1.220 260,000 309,600 1.1908 2.292 2.292 2.350 2.234 2.350 134,983 2.2936 1.71%
2025-08-15 0 1.170 1.170 1.190 1.170 1.230 328,000 393,040 1.1983 2.254 2.254 2.292 2.254 2.369 170,287 2.3081 0.86%
2025-08-14 0 1.160 1.160 1.180 1.160 1.220 544,000 645,440 1.1865 2.234 2.234 2.273 2.234 2.350 282,426 2.2853 -3.33%
2025-08-13 0 1.200 1.200 1.230 1.190 1.260 808,000 992,280 1.2281 2.311 2.311 2.369 2.292 2.427 419,486 2.3655 0.00%
2025-08-12 0 1.200 1.180 1.210 1.130 1.220 1,536,000 1,790,320 1.1656 2.311 2.273 2.331 2.177 2.350 797,440 2.2451 9.09%
2025-08-11 0 1.100 1.100 1.120 1.060 1.160 1,680,000 1,840,400 1.0955 2.119 2.119 2.157 2.042 2.234 872,199 2.1101 3.77%
2025-08-08 0 1.060 1.060 1.070 1.050 1.070 260,000 275,520 1.0597 2.042 2.042 2.061 2.022 2.061 134,983 2.0411 0.95%
2025-08-07 0 1.050 1.050 1.060 1.040 1.050 228,000 238,960 1.0481 2.022 2.022 2.042 2.003 2.022 118,370 2.0188 0.96%
2025-08-06 0 1.040 1.040 1.060 1.030 1.060 484,000 508,880 1.0514 2.003 2.003 2.042 1.984 2.042 251,277 2.0252 -0.95%
2025-08-05 0 1.050 1.050 1.070 1.030 1.060 512,000 535,760 1.0464 2.022 2.022 2.061 1.984 2.042 265,813 2.0156 2.94%
2025-08-04 0 1.020 1.020 1.040 1.020 1.030 328,000 337,520 1.0290 1.965 1.965 2.003 1.965 1.984 170,287 1.9821 0.00%
2025-08-01 0 1.020 1.020 1.030 1.020 1.050 208,000 213,760 1.0277 1.965 1.965 1.984 1.965 2.022 107,987 1.9795 0.00%
2025-07-31 0 1.020 1.020 1.050 1.020 1.040 176,000 180,560 1.0259 1.965 1.965 2.022 1.965 2.003 91,373 1.9761 -0.97%
2025-07-30 0 1.030 1.030 1.070 1.030 1.110 580,000 616,760 1.0634 1.984 1.984 2.061 1.984 2.138 301,116 2.0482 -4.63%
2025-07-29 0 1.080 1.080 1.090 1.030 1.080 428,000 451,840 1.0557 2.080 2.080 2.100 1.984 2.080 222,203 2.0335 5.88%
2025-07-28 0 1.020 1.020 1.030 1.020 1.030 84,000 86,080 1.0248 1.965 1.965 1.984 1.965 1.984 43,610 1.9739 0.00%
2025-07-25 0 1.020 1.020 1.040 1.020 1.030 380,000 389,840 1.0259 1.965 1.965 2.003 1.965 1.984 197,283 1.9760 0.99%
2025-07-24 0 1.010 1.000 1.020 1.010 1.030 428,000 435,880 1.0184 1.945 1.926 1.965 1.945 1.984 222,203 1.9616 0.00%
2025-07-23 0 1.010 1.010 1.030 1.010 1.030 28,000 28,600 1.0214 1.945 1.945 1.984 1.945 1.984 14,537 1.9674 0.00%
2025-07-22 0 1.010 1.010 1.030 1.000 1.030 924,000 934,320 1.0112 1.945 1.945 1.984 1.926 1.984 479,710 1.9477 1.00%
2025-07-21 0 1.000 1.000 1.010 0.990 1.010 472,000 472,320 1.0007 1.926 1.926 1.945 1.907 1.945 245,047 1.9275 2.04%
2025-07-18 0 0.980 0.980 1.010 0.980 1.010 1,616,000 1,617,560 1.0010 1.888 1.888 1.945 1.888 1.945 838,973 1.9280 -2.00%
2025-07-17 0 1.000 1.000 1.010 1.000 1.040 1,308,000 1,328,840 1.0159 1.926 1.926 1.945 1.926 2.003 679,070 1.9569 -0.99%
2025-07-16 0 1.010 1.010 1.020 1.010 1.020 616,000 625,800 1.0159 1.945 1.945 1.965 1.945 1.965 319,806 1.9568 -0.98%
2025-07-15 0 1.020 1.020 1.030 1.020 1.020 272,000 277,440 1.0200 1.965 1.965 1.984 1.965 1.965 141,213 1.9647 2.00%
2025-07-14 0 1.000 1.000 1.020 1.000 1.020 596,000 598,440 1.0041 1.926 1.926 1.965 1.926 1.965 309,423 1.9341 -1.96%
2025-07-11 0 1.020 1.020 1.040 1.020 1.040 328,000 336,840 1.0270 1.965 1.965 2.003 1.965 2.003 170,287 1.9781 2.00%
2025-07-10 0 1.000 1.000 1.030 1.000 1.030 256,000 260,360 1.0170 1.926 1.926 1.984 1.926 1.984 132,907 1.9590 -1.96%
2025-07-09 0 1.020 1.020 1.050 1.010 1.050 256,000 263,640 1.0298 1.965 1.965 2.022 1.945 2.022 132,907 1.9836 0.99%
2025-07-08 0 1.010 1.010 1.030 1.010 1.030 372,000 378,920 1.0186 1.945 1.945 1.984 1.945 1.984 193,130 1.9620 0.00%
2025-07-07 0 1.010 1.010 1.030 1.010 1.030 60,000 61,240 1.0207 1.945 1.945 1.984 1.945 1.984 31,150 1.9660 0.00%
2025-07-04 0 1.010 1.010 1.030 1.010 1.030 284,000 289,080 1.0179 1.945 1.945 1.984 1.945 1.984 147,443 1.9606 0.00%
2025-07-03 0 1.010 1.010 1.030 1.010 1.030 724,000 740,720 1.0231 1.945 1.945 1.984 1.945 1.984 375,876 1.9706 -1.94%
2025-07-02 0 1.030 1.030 1.060 1.010 1.050 832,000 855,640 1.0284 1.984 1.984 2.042 1.945 2.022 431,946 1.9809 3.00%
2025-06-30 0 1.000 1.000 1.010 0.990 1.010 528,000 527,840 0.9997 1.926 1.926 1.945 1.907 1.945 274,120 1.9256 3.09%
2025-06-27 0 0.970 0.970 1.000 0.970 0.990 288,000 282,360 0.9804 1.868 1.868 1.926 1.868 1.907 149,520 1.8884 0.00%
2025-06-26 0 0.970 0.970 0.990 0.970 0.990 200,000 195,600 0.9780 1.868 1.868 1.907 1.868 1.907 103,833 1.8838 0.00%
2025-06-25 0 0.970 0.970 0.980 0.970 0.980 408,000 398,560 0.9769 1.868 1.868 1.888 1.868 1.888 211,820 1.8816 0.00%
2025-06-24 0 0.970 0.970 0.990 0.960 0.990 484,000 472,360 0.9760 1.868 1.868 1.907 1.849 1.907 251,277 1.8798 0.00%
2025-06-23 0 0.970 0.970 0.990 0.960 1.000 84,000 82,120 0.9776 1.868 1.868 1.907 1.849 1.926 43,610 1.8831 1.04%
2025-06-20 0 0.960 0.960 0.990 0.960 0.980 148,000 143,560 0.9700 1.849 1.849 1.907 1.849 1.888 76,837 1.8684 0.00%
2025-06-19 0 0.960 0.960 0.980 0.960 1.020 176,000 171,920 0.9768 1.849 1.849 1.888 1.849 1.965 91,373 1.8815 -3.03%
2025-06-18 0 0.990 0.980 1.000 0.980 1.020 1,680,000 1,683,000 1.0018 1.907 1.888 1.926 1.888 1.965 872,199 1.9296 1.02%
2025-06-17 0 0.980 0.980 1.020 0.980 1.020 1,564,000 1,573,000 1.0058 1.888 1.888 1.965 1.888 1.965 811,976 1.9372 -1.01%
2025-06-16 0 0.990 0.980 1.000 0.960 1.010 920,000 911,600 0.9909 1.907 1.888 1.926 1.849 1.945 477,633 1.9086 0.00%
2025-06-13 0 0.990 0.990 1.020 0.970 1.030 1,340,000 1,353,320 1.0099 1.907 1.907 1.965 1.868 1.984 695,683 1.9453 -1.98%
2025-06-12 0 1.010 1.010 1.020 1.010 1.030 548,000 560,640 1.0231 1.945 1.945 1.965 1.945 1.984 284,503 1.9706 0.00%
2025-06-11 0 1.010 1.010 1.020 1.000 1.040 1,340,000 1,375,520 1.0265 1.945 1.945 1.965 1.926 2.003 695,683 1.9772 2.12%
2025-06-10 0 1.040 1.040 1.060 1.030 1.060 1,088,000 1,138,200 1.0461 1.905 1.905 1.942 1.887 1.942 593,981 1.9162 -0.95%
2025-06-09 0 1.050 1.050 1.070 1.030 1.100 1,340,000 1,436,960 1.0724 1.923 1.923 1.960 1.887 2.015 731,557 1.9642 -0.94%
2025-06-06 0 1.060 1.060 1.100 1.060 1.100 232,000 251,520 1.0841 1.942 1.942 2.015 1.942 2.015 126,658 1.9858 0.00%
2025-06-05 0 1.060 1.060 1.100 1.030 1.090 1,508,000 1,604,200 1.0638 1.942 1.942 2.015 1.887 1.997 823,275 1.9486 0.00%
2025-06-04 0 1.060 1.060 1.070 1.030 1.080 1,380,000 1,462,000 1.0594 1.942 1.942 1.960 1.887 1.978 753,395 1.9405 -0.93%
2025-06-03 0 1.070 1.070 1.090 1.050 1.090 340,000 365,760 1.0758 1.960 1.960 1.997 1.923 1.997 185,619 1.9705 0.94%
2025-06-02 0 1.060 1.060 1.080 1.040 1.080 832,000 879,840 1.0575 1.942 1.942 1.978 1.905 1.978 454,221 1.9370 0.00%
2025-05-30 0 1.060 1.060 1.080 1.030 1.100 2,164,000 2,280,560 1.0539 1.942 1.942 1.978 1.887 2.015 1,181,411 1.9304 -0.93%
2025-05-29 0 1.070 1.070 1.080 0.990 1.150 6,732,000 7,109,800 1.0561 1.960 1.960 1.978 1.813 2.106 3,675,257 1.9345 17.58%
2025-05-28 0 0.910 0.880 0.900 0.880 0.910 428,000 386,200 0.9023 1.667 1.612 1.649 1.612 1.667 233,662 1.6528 1.11%
2025-05-27 0 0.900 0.890 0.900 0.880 0.910 880,000 797,520 0.9063 1.649 1.630 1.649 1.612 1.667 480,426 1.6600 0.00%
2025-05-26 0 0.900 0.880 0.900 0.900 0.920 868,000 794,160 0.9149 1.649 1.612 1.649 1.649 1.685 473,874 1.6759 0.00%
2025-05-23 0 0.900 0.880 0.900 0.890 0.900 256,000 229,360 0.8959 1.649 1.612 1.649 1.630 1.649 139,760 1.6411 -1.10%
2025-05-22 0 0.910 0.880 0.900 0.870 0.930 828,000 752,600 0.9089 1.667 1.612 1.649 1.594 1.703 452,037 1.6649 1.11%
2025-05-21 0 0.900 0.900 0.950 0.890 0.930 1,164,000 1,069,560 0.9189 1.649 1.649 1.740 1.630 1.703 635,472 1.6831 0.00%
2025-05-20 0 0.900 0.880 0.900 0.900 0.930 884,000 816,160 0.9233 1.649 1.612 1.649 1.649 1.703 482,609 1.6911 0.00%
2025-05-19 0 0.900 0.900 0.920 0.900 0.920 16,000 14,480 0.9050 1.649 1.649 1.685 1.649 1.685 8,735 1.6577 0.00%
2025-05-16 0 0.900 0.890 0.900 0.870 0.920 648,000 589,400 0.9096 1.649 1.630 1.649 1.594 1.685 353,768 1.6661 0.00%
2025-05-15 0 0.900 0.890 0.900 0.890 0.940 1,064,000 982,600 0.9235 1.649 1.630 1.649 1.630 1.722 580,878 1.6916 -1.10%
2025-05-14 0 0.910 0.910 0.950 0.820 0.950 1,624,000 1,478,240 0.9102 1.667 1.667 1.740 1.502 1.740 886,604 1.6673 -5.21%
2025-05-13 0 0.960 0.960 0.980 0.950 0.960 96,000 91,920 0.9575 1.758 1.758 1.795 1.740 1.758 52,410 1.7539 0.00%
2025-05-12 0 0.960 0.960 0.980 0.920 0.960 48,000 44,640 0.9300 1.758 1.758 1.795 1.685 1.758 26,205 1.7035 0.00%
2025-05-09 0 0.960 0.960 0.980 - - 0 0 - 1.758 1.758 1.795 - - 0 - 2.13%
2025-05-08 0 0.940 0.940 0.980 - - 0 0 - 1.722 1.722 1.795 - - 0 - 0.00%
2025-05-07 0 0.940 0.940 0.990 0.940 0.980 640,000 624,120 0.9752 1.722 1.722 1.813 1.722 1.795 349,401 1.7863 2.17%
2025-05-06 0 0.920 0.920 0.960 0.900 0.960 620,000 584,800 0.9432 1.685 1.685 1.758 1.649 1.758 338,482 1.7277 0.00%
2025-05-02 0 0.920 0.850 0.900 0.920 0.920 52,000 47,840 0.9200 1.685 1.557 1.649 1.685 1.685 28,389 1.6852 0.00%
2025-04-30 0 0.920 0.900 0.950 - - 0 0 - 1.685 1.649 1.740 - - 0 - 0.00%
2025-04-29 0 0.920 0.920 0.940 0.920 0.940 48,000 44,720 0.9317 1.685 1.685 1.722 1.685 1.722 26,205 1.7065 0.00%
2025-04-28 0 0.920 0.920 0.940 0.920 0.940 124,000 115,680 0.9329 1.685 1.685 1.722 1.685 1.722 67,696 1.7088 1.10%
2025-04-25 0 0.910 0.910 0.940 - - 0 0 - 1.667 1.667 1.722 - - 0 - 0.00%
2025-04-24 0 0.910 0.910 0.940 0.910 0.950 124,000 117,640 0.9487 1.667 1.667 1.722 1.667 1.740 67,696 1.7378 1.11%
2025-04-23 0 0.900 0.900 0.910 - - 0 0 - 1.649 1.649 1.667 - - 0 - 0.00%
2025-04-22 0 0.900 0.900 0.920 - - 0 0 - 1.649 1.649 1.685 - - 0 - 0.00%
2025-04-17 0 0.900 0.900 0.920 0.890 0.920 44,000 39,800 0.9045 1.649 1.649 1.685 1.630 1.685 24,021 1.6569 0.00%
2025-04-16 0 0.900 0.890 0.930 0.890 0.920 380,000 345,080 0.9081 1.649 1.630 1.703 1.630 1.685 207,457 1.6634 3.45%
2025-04-15 0 0.870 0.870 0.890 0.850 0.870 120,000 103,640 0.8637 1.594 1.594 1.630 1.557 1.594 65,513 1.5820 1.16%
2025-04-14 0 0.860 0.850 0.860 - - 0 0 - 1.575 1.557 1.575 - - 0 - 0.00%
2025-04-11 0 0.860 0.830 1.000 0.840 0.850 212,000 178,880 0.8438 1.575 1.520 1.832 1.539 1.557 115,739 1.5455 0.00%
2025-04-10 0 0.860 0.800 0.860 0.800 0.900 44,000 35,600 0.8091 1.575 1.465 1.575 1.465 1.649 24,021 1.4820 13.16%
2025-04-09 0 0.760 0.750 0.760 0.760 0.800 216,000 170,160 0.7878 1.392 1.374 1.392 1.392 1.465 117,923 1.4430 -8.43%
2025-04-08 0 0.830 0.800 0.840 0.750 0.830 316,000 246,640 0.7805 1.520 1.465 1.539 1.374 1.520 172,517 1.4297 10.67%
2025-04-07 0 0.750 0.750 0.780 0.750 0.940 500,000 401,200 0.8024 1.374 1.374 1.429 1.374 1.722 272,969 1.4698 -22.68%
2025-04-03 0 0.970 0.970 0.980 0.940 0.970 96,000 91,200 0.9500 1.777 1.777 1.795 1.722 1.777 52,410 1.7401 0.00%
2025-04-02 0 0.970 0.970 0.980 - - 0 0 - 1.777 1.777 1.795 - - 0 - 1.04%
2025-04-01 0 0.960 0.960 0.990 0.960 0.980 112,000 108,160 0.9657 1.758 1.758 1.813 1.758 1.795 61,145 1.7689 2.13%
2025-03-31 0 0.940 0.940 0.970 0.940 0.970 56,000 53,560 0.9564 1.722 1.722 1.777 1.722 1.777 30,573 1.7519 -3.09%
2025-03-28 0 0.970 0.960 0.980 0.970 0.970 8,000 7,760 0.9700 1.777 1.758 1.795 1.777 1.777 4,368 1.7768 1.04%
2025-03-27 0 0.960 0.960 0.990 0.960 0.960 8,000 7,680 0.9600 1.758 1.758 1.813 1.758 1.758 4,368 1.7584 0.00%
2025-03-26 0 0.960 0.960 0.990 0.960 0.960 20,000 19,200 0.9600 1.758 1.758 1.813 1.758 1.758 10,919 1.7584 0.00%
2025-03-25 0 0.960 0.960 0.970 - - 0 0 - 1.758 1.758 1.777 - - 0 - 0.00%
2025-03-24 0 0.960 0.950 0.960 - - 0 0 - 1.758 1.740 1.758 - - 0 - 0.00%
2025-03-21 0 0.960 0.960 0.970 0.960 0.970 96,000 92,840 0.9671 1.758 1.758 1.777 1.758 1.777 52,410 1.7714 0.00%
2025-03-20 0 0.960 0.960 0.970 0.960 0.970 20,000 19,320 0.9660 1.758 1.758 1.777 1.758 1.777 10,919 1.7694 0.00%
2025-03-19 0 0.960 0.960 0.970 0.960 0.960 60,000 57,600 0.9600 1.758 1.758 1.777 1.758 1.758 32,756 1.7584 2.13%
2025-03-18 0 0.940 0.940 0.970 0.940 1.000 580,000 557,320 0.9609 1.722 1.722 1.777 1.722 1.832 316,644 1.7601 0.00%
2025-03-17 0 0.940 0.940 0.960 0.940 0.960 44,000 42,000 0.9545 1.722 1.722 1.758 1.722 1.758 24,021 1.7484 -1.05%
2025-03-14 0 0.950 0.950 0.970 0.950 0.990 260,000 253,240 0.9740 1.740 1.740 1.777 1.740 1.813 141,944 1.7841 1.06%
2025-03-13 0 0.940 0.940 0.960 - - 0 0 - 1.722 1.722 1.758 - - 0 - 1.08%
2025-03-12 0 0.930 0.910 0.960 0.930 0.950 16,000 15,120 0.9450 1.703 1.667 1.758 1.703 1.740 8,735 1.7310 -1.06%
2025-03-11 0 0.940 0.940 0.950 0.920 0.940 20,000 18,640 0.9320 1.722 1.722 1.740 1.685 1.722 10,919 1.7072 2.17%
2025-03-10 0 0.920 0.920 0.960 0.920 0.950 84,000 77,920 0.9276 1.685 1.685 1.758 1.685 1.740 45,859 1.6991 -1.08%
2025-03-07 0 0.930 0.930 0.960 0.930 0.950 16,000 15,000 0.9375 1.703 1.703 1.758 1.703 1.740 8,735 1.7172 -2.11%
2025-03-06 0 0.950 0.950 0.960 - - 0 0 - 1.740 1.740 1.758 - - 0 - 1.06%
2025-03-05 0 0.940 0.940 0.960 0.940 0.950 20,000 18,880 0.9440 1.722 1.722 1.758 1.722 1.740 10,919 1.7291 0.00%
2025-03-04 0 0.940 0.930 0.960 0.920 0.940 48,000 44,560 0.9283 1.722 1.703 1.758 1.685 1.722 26,205 1.7004 2.17%
2025-03-03 0 0.920 0.920 0.960 - - 0 0 - 1.685 1.685 1.758 - - 0 - 0.00%
2025-02-28 0 0.920 0.920 0.950 0.900 0.960 708,000 668,120 0.9437 1.685 1.685 1.740 1.649 1.758 386,524 1.7285 2.22%
2025-02-27 0 0.900 0.900 0.930 0.900 0.930 40,000 36,480 0.9120 1.649 1.649 1.703 1.649 1.703 21,838 1.6705 0.00%
2025-02-26 0 0.900 0.900 0.990 0.900 0.930 204,000 187,000 0.9167 1.649 1.649 1.813 1.649 1.703 111,371 1.6791 -1.75%
2025-02-25 0 0.970 0.970 0.990 0.950 0.950 8,000 7,600 0.9500 1.678 1.678 1.712 1.643 1.643 4,625 1.6433 2.11%
2025-02-24 0 0.950 0.940 0.990 0.950 0.950 8,000 7,600 0.9500 1.643 1.626 1.712 1.643 1.643 4,625 1.6433 1.06%
2025-02-21 0 0.940 0.940 1.000 0.940 0.960 44,000 42,080 0.9564 1.626 1.626 1.730 1.626 1.661 25,437 1.6543 -2.08%
2025-02-20 0 0.960 0.960 1.000 0.950 0.950 4,000 3,800 0.9500 1.661 1.661 1.730 1.643 1.643 2,312 1.6433 1.05%
2025-02-19 0 0.950 0.950 0.980 0.950 0.960 60,000 57,440 0.9573 1.643 1.643 1.695 1.643 1.661 34,687 1.6559 1.06%
2025-02-18 0 0.940 0.940 0.970 0.940 0.960 128,000 121,840 0.9519 1.626 1.626 1.678 1.626 1.661 74,000 1.6465 -1.05%
2025-02-17 0 0.950 0.950 0.970 0.950 0.960 192,000 183,360 0.9550 1.643 1.643 1.678 1.643 1.661 111,000 1.6519 -1.04%
2025-02-14 0 0.960 0.960 0.980 0.960 0.980 160,000 156,200 0.9763 1.661 1.661 1.695 1.661 1.695 92,500 1.6887 -2.04%
2025-02-13 0 0.980 0.980 0.990 0.980 0.990 112,000 110,760 0.9889 1.695 1.695 1.712 1.695 1.712 64,750 1.7106 -1.01%
2025-02-12 0 0.990 0.970 0.990 0.990 1.000 8,000 7,960 0.9950 1.712 1.678 1.712 1.712 1.730 4,625 1.7211 -1.00%
2025-02-11 0 1.000 1.000 1.030 1.000 1.010 28,000 28,120 1.0043 1.730 1.730 1.782 1.730 1.747 16,187 1.7372 0.00%
2025-02-10 0 1.000 0.990 1.000 0.980 1.000 120,000 119,760 0.9980 1.730 1.712 1.730 1.695 1.730 69,375 1.7263 2.04%
2025-02-07 0 0.980 0.950 0.990 0.980 0.980 28,000 27,440 0.9800 1.695 1.643 1.712 1.695 1.695 16,187 1.6951 1.03%
2025-02-06 0 0.970 0.970 0.990 - - 0 0 - 1.678 1.678 1.712 - - 0 - 0.00%
2025-02-05 0 0.970 0.970 0.990 - - 0 0 - 1.678 1.678 1.712 - - 0 - 0.00%
2025-02-04 0 0.970 0.960 0.990 - - 0 0 - 1.678 1.661 1.712 - - 0 - 0.00%
2025-02-03 0 0.970 0.960 0.990 - - 0 0 - 1.678 1.661 1.712 - - 0 - 0.00%
2025-01-28 0 0.970 0.970 0.990 0.960 0.990 24,000 23,640 0.9850 1.678 1.678 1.712 1.661 1.712 13,875 1.7038 -1.02%
2025-01-27 0 0.980 0.970 0.990 0.950 0.980 140,000 134,480 0.9606 1.695 1.678 1.712 1.643 1.695 80,937 1.6615 0.00%
2025-01-24 0 0.980 0.980 1.000 0.980 0.980 20,000 19,600 0.9800 1.695 1.695 1.730 1.695 1.695 11,562 1.6951 -1.01%
2025-01-23 0 0.990 0.960 0.990 - - 0 0 - 1.712 1.661 1.712 - - 0 - 0.00%
2025-01-22 0 0.990 0.960 0.990 0.990 0.990 12,000 11,880 0.9900 1.712 1.661 1.712 1.712 1.712 6,937 1.7124 0.00%
2025-01-21 0 0.990 0.960 0.990 0.990 0.990 44,000 43,560 0.9900 1.712 1.661 1.712 1.712 1.712 25,437 1.7124 0.00%
2025-01-20 0 0.990 0.960 0.970 0.990 1.000 144,000 143,360 0.9956 1.712 1.661 1.678 1.712 1.730 83,250 1.7220 1.02%
2025-01-17 0 0.980 0.980 1.000 - - 0 0 - 1.695 1.695 1.730 - - 0 - 2.08%
2025-01-16 0 0.960 0.960 1.000 0.960 1.000 16,000 15,680 0.9800 1.661 1.661 1.730 1.661 1.730 9,250 1.6951 -4.00%
2025-01-15 0 1.000 0.960 1.000 0.990 1.000 48,000 47,880 0.9975 1.730 1.661 1.730 1.712 1.730 27,750 1.7254 3.09%
2025-01-14 0 0.970 0.970 1.000 0.970 0.990 108,000 106,360 0.9848 1.678 1.678 1.730 1.678 1.712 62,437 1.7035 -2.02%
2025-01-13 0 0.990 0.960 0.990 - - 0 0 - 1.712 1.661 1.712 - - 0 - 0.00%
2025-01-10 0 0.990 0.960 1.000 0.960 0.990 24,000 23,400 0.9750 1.712 1.661 1.730 1.661 1.712 13,875 1.6865 -1.00%
2025-01-09 0 1.000 0.960 1.000 0.990 1.000 172,000 170,480 0.9912 1.730 1.661 1.730 1.712 1.730 99,437 1.7145 1.01%
2025-01-08 0 0.990 0.940 1.000 0.990 0.990 280,000 277,200 0.9900 1.712 1.626 1.730 1.712 1.712 161,874 1.7124 0.00%
2025-01-07 0 0.990 0.960 0.990 - - 0 0 - 1.712 1.661 1.712 - - 0 - 0.00%
2025-01-06 0 0.990 0.960 0.990 0.990 0.990 48,000 47,680 0.9933 1.712 1.661 1.712 1.712 1.712 27,750 1.7182 0.00%
2025-01-03 0 0.990 0.970 0.990 0.990 0.990 304,000 300,960 0.9900 1.712 1.678 1.712 1.712 1.712 175,749 1.7124 0.00%
2025-01-02 0 0.990 0.970 0.990 0.970 0.990 88,000 86,640 0.9845 1.712 1.678 1.712 1.678 1.712 50,875 1.7030 0.00%
2024-12-31 0 0.990 0.950 0.990 - - 0 0 - 1.712 1.643 1.712 - - 0 - 0.00%
2024-12-30 0 0.990 0.950 0.990 0.980 0.990 20,000 19,640 0.9820 1.712 1.643 1.712 1.695 1.712 11,562 1.6986 0.00%
2024-12-27 0 0.990 0.950 0.990 - - 0 0 - 1.712 1.643 1.712 - - 0 - 0.00%
2024-12-24 0 0.990 0.960 0.990 0.980 0.990 188,000 185,760 0.9881 1.712 1.661 1.712 1.695 1.712 108,687 1.7091 0.00%
2024-12-23 0 0.990 0.980 0.990 0.950 1.000 84,000 81,080 0.9652 1.712 1.695 1.712 1.643 1.730 48,562 1.6696 1.02%
2024-12-20 0 0.980 0.970 0.980 0.980 0.990 112,000 110,680 0.9882 1.695 1.678 1.695 1.695 1.712 64,750 1.7094 -1.01%
2024-12-19 0 0.990 0.980 0.990 0.970 0.990 140,000 135,880 0.9706 1.712 1.695 1.712 1.678 1.712 80,937 1.6788 0.00%
2024-12-18 0 0.990 0.980 1.000 0.970 0.990 160,000 156,600 0.9788 1.712 1.695 1.730 1.678 1.712 92,500 1.6930 -1.00%
2024-12-17 0 1.000 0.950 1.000 0.950 1.010 196,000 191,560 0.9773 1.730 1.643 1.730 1.643 1.747 113,312 1.6906 0.00%
2024-12-16 0 1.000 0.990 1.000 0.950 1.050 1,340,000 1,307,560 0.9758 1.730 1.712 1.730 1.643 1.816 774,684 1.6879 4.17%
2024-12-13 0 0.960 0.920 0.960 0.890 0.970 308,000 284,520 0.9238 1.661 1.591 1.661 1.539 1.678 178,062 1.5979 4.35%
2024-12-12 0 0.920 0.900 0.920 0.900 0.920 36,000 32,640 0.9067 1.591 1.557 1.591 1.557 1.591 20,812 1.5683 0.00%
2024-12-11 0 0.920 0.900 0.920 0.890 0.920 252,000 230,560 0.9149 1.591 1.557 1.591 1.539 1.591 145,687 1.5826 0.00%
2024-12-10 0 0.920 0.880 0.920 0.880 0.990 180,000 162,800 0.9044 1.591 1.522 1.591 1.522 1.712 104,062 1.5645 5.75%
2024-12-09 0 0.870 0.860 0.870 0.860 0.900 392,000 340,040 0.8674 1.505 1.488 1.505 1.488 1.557 226,624 1.5005 1.16%
2024-12-06 0 0.860 0.850 0.860 - - 0 0 - 1.488 1.470 1.488 - - 0 - 0.00%
2024-12-05 0 0.860 0.830 0.860 0.830 0.870 48,000 40,880 0.8517 1.488 1.436 1.488 1.436 1.505 27,750 1.4732 0.00%
2024-12-04 0 0.860 0.840 0.860 0.840 0.870 248,000 214,280 0.8640 1.488 1.453 1.488 1.453 1.505 143,374 1.4945 -1.15%
2024-12-03 0 0.870 0.830 0.870 0.840 0.870 8,000 6,840 0.8550 1.505 1.436 1.505 1.453 1.505 4,625 1.4789 2.35%
2024-12-02 0 0.850 0.830 0.850 0.850 0.870 52,000 44,280 0.8515 1.470 1.436 1.470 1.470 1.505 30,062 1.4729 1.19%
2024-11-29 0 0.840 0.830 0.840 0.820 0.850 28,000 23,200 0.8286 1.453 1.436 1.453 1.418 1.470 16,187 1.4332 1.20%
2024-11-28 0 0.830 0.820 0.830 0.790 0.840 968,000 786,920 0.8129 1.436 1.418 1.436 1.366 1.453 559,623 1.4062 -1.19%
2024-11-27 0 0.840 0.840 0.850 - - 0 0 - 1.453 1.453 1.470 - - 0 - 1.20%
2024-11-26 0 0.830 0.820 0.850 0.830 0.830 24,000 19,920 0.8300 1.436 1.418 1.470 1.436 1.436 13,875 1.4357 0.00%
2024-11-25 0 0.830 0.830 0.850 - - 0 0 - 1.436 1.436 1.470 - - 0 - 0.00%
2024-11-22 0 0.830 0.830 0.840 - - 0 0 - 1.436 1.436 1.453 - - 0 - 0.00%
2024-11-21 0 0.830 0.830 0.840 0.800 0.830 80,000 64,480 0.8060 1.436 1.436 1.453 1.384 1.436 46,250 1.3942 1.22%
2024-11-20 0 0.820 0.820 0.830 0.800 0.830 60,000 49,320 0.8220 1.418 1.418 1.436 1.384 1.436 34,687 1.4218 -1.20%
2024-11-19 0 0.830 0.830 0.840 - - 0 0 - 1.436 1.436 1.453 - - 0 - 0.00%
2024-11-18 0 0.830 0.830 0.850 - - 0 0 - 1.436 1.436 1.470 - - 0 - 0.00%
2024-11-15 0 0.830 0.830 0.840 - - 0 0 - 1.436 1.436 1.453 - - 0 - 0.00%
2024-11-14 0 0.830 0.820 0.840 0.830 0.830 20,000 16,600 0.8300 1.436 1.418 1.453 1.436 1.436 11,562 1.4357 0.00%
2024-11-13 0 0.830 0.810 0.840 0.820 0.830 72,000 59,160 0.8217 1.436 1.401 1.453 1.418 1.436 41,625 1.4213 -1.19%
2024-11-12 0 0.840 0.810 0.840 - - 0 0 - 1.453 1.401 1.453 - - 0 - 0.00%
2024-11-11 0 0.840 0.810 0.840 0.820 0.850 24,000 19,800 0.8250 1.453 1.401 1.453 1.418 1.470 13,875 1.4270 5.00%
2024-11-08 0 0.800 0.800 0.820 0.800 0.820 160,000 129,360 0.8085 1.384 1.384 1.418 1.384 1.418 92,500 1.3985 -2.44%
2024-11-07 0 0.820 0.800 0.820 0.780 0.820 240,000 192,160 0.8007 1.418 1.384 1.418 1.349 1.418 138,749 1.3849 1.23%
2024-11-06 0 0.810 0.780 0.810 0.810 0.810 80,000 64,800 0.8100 1.401 1.349 1.401 1.401 1.401 46,250 1.4011 -1.22%
2024-11-05 0 0.820 0.820 0.830 0.810 0.830 460,000 375,600 0.8165 1.418 1.418 1.436 1.401 1.436 265,936 1.4124 0.00%
2024-11-04 0 0.820 0.790 0.820 0.790 0.820 196,000 157,920 0.8057 1.418 1.366 1.418 1.366 1.418 113,312 1.3937 2.50%
2024-11-01 0 0.800 0.780 0.800 0.780 0.810 352,000 280,680 0.7974 1.384 1.349 1.384 1.349 1.401 203,499 1.3793 -2.44%
2024-10-31 0 0.820 0.800 0.820 0.820 0.840 140,000 113,600 0.8114 1.418 1.384 1.418 1.418 1.453 80,937 1.4036 0.00%
2024-10-30 0 0.820 0.790 0.820 0.810 0.820 24,000 19,480 0.8117 1.418 1.366 1.418 1.401 1.418 13,875 1.4040 1.23%
2024-10-29 0 0.810 0.800 0.810 0.800 0.820 272,000 220,600 0.8110 1.401 1.384 1.401 1.384 1.418 157,249 1.4029 -1.22%
2024-10-28 0 0.820 0.810 0.820 0.820 0.820 92,000 75,440 0.8200 1.418 1.401 1.418 1.418 1.418 53,187 1.4184 0.00%
2024-10-25 0 0.820 0.810 0.820 0.810 0.820 108,000 87,920 0.8141 1.418 1.401 1.418 1.401 1.418 62,437 1.4081 0.00%
2024-10-24 0 0.820 0.800 0.820 0.800 0.820 352,000 283,960 0.8067 1.418 1.384 1.418 1.384 1.418 203,499 1.3954 0.00%
2024-10-23 0 0.820 0.810 0.820 0.820 0.830 216,000 177,280 0.8207 1.418 1.401 1.418 1.418 1.436 124,874 1.4197 -1.20%
2024-10-22 0 0.830 0.820 0.830 0.810 0.830 1,516,000 1,242,320 0.8195 1.436 1.418 1.436 1.401 1.436 876,434 1.4175 -1.19%
2024-10-21 0 0.840 0.820 0.840 0.820 0.850 572,000 479,080 0.8376 1.453 1.418 1.453 1.418 1.470 330,686 1.4487 1.20%
2024-10-18 0 0.830 0.800 0.830 0.790 0.880 412,000 332,400 0.8068 1.436 1.384 1.436 1.366 1.522 238,186 1.3955 5.06%
2024-10-17 0 0.790 0.760 0.790 0.790 0.790 100,000 79,000 0.7900 1.366 1.315 1.366 1.366 1.366 57,812 1.3665 0.00%
2024-10-16 0 0.790 0.770 0.790 0.790 0.790 132,000 104,280 0.7900 1.366 1.332 1.366 1.366 1.366 76,312 1.3665 0.00%
2024-10-15 0 0.790 0.770 0.790 0.770 0.790 476,000 373,800 0.7853 1.366 1.332 1.366 1.332 1.366 275,186 1.3584 0.00%
2024-10-14 0 0.790 0.770 0.800 0.790 0.790 44,000 34,760 0.7900 1.366 1.332 1.384 1.366 1.366 25,437 1.3665 0.00%
2024-10-10 0 0.790 0.770 0.800 0.760 0.790 336,000 259,800 0.7732 1.366 1.332 1.384 1.315 1.366 194,249 1.3375 1.28%
2024-10-09 0 0.780 0.770 0.790 0.780 0.790 376,000 295,440 0.7857 1.349 1.332 1.366 1.349 1.366 217,374 1.3591 -1.27%
2024-10-08 0 0.790 0.750 0.800 0.770 0.790 172,000 133,840 0.7781 1.366 1.297 1.384 1.332 1.366 99,437 1.3460 1.28%
2024-10-07 0 0.780 0.760 0.780 0.740 0.780 744,000 559,800 0.7524 1.349 1.315 1.349 1.280 1.349 430,123 1.3015 4.00%
2024-10-04 0 0.750 0.750 0.760 0.730 0.750 24,000 17,760 0.7400 1.297 1.297 1.315 1.263 1.297 13,875 1.2800 1.35%
2024-10-03 0 0.740 0.740 0.760 - - 0 0 - 1.280 1.280 1.315 - - 0 - 1.37%
2024-10-02 0 0.730 0.730 0.780 - - 0 0 - 1.263 1.263 1.349 - - 0 - 0.00%
2024-09-30 0 0.730 0.730 0.750 0.720 0.720 240,000 172,800 0.7200 1.263 1.263 1.297 1.245 1.245 138,749 1.2454 -2.67%
2024-09-27 0 0.750 0.750 0.780 0.710 0.760 24,000 17,880 0.7450 1.297 1.297 1.349 1.228 1.315 13,875 1.2887 -1.32%
2024-09-26 0 0.760 0.730 0.780 0.760 0.760 40,000 30,400 0.7600 1.315 1.263 1.349 1.315 1.315 23,125 1.3146 0.00%
2024-09-25 0 0.760 0.740 0.760 0.760 0.760 12,000 9,120 0.7600 1.315 1.280 1.315 1.315 1.315 6,937 1.3146 1.33%
2024-09-24 0 0.750 0.730 0.760 0.740 0.750 52,000 38,920 0.7485 1.297 1.263 1.315 1.280 1.297 30,062 1.2946 0.00%
2024-09-23 0 0.750 0.720 0.750 0.750 0.750 20,000 15,000 0.7500 1.297 1.245 1.297 1.297 1.297 11,562 1.2973 0.00%
2024-09-20 0 0.750 0.720 0.750 - - 0 0 - 1.297 1.245 1.297 - - 0 - 0.00%
2024-09-19 0 0.750 0.720 0.750 - - 0 0 - 1.297 1.245 1.297 - - 0 - 0.00%
2024-09-17 0 0.750 0.730 0.760 - - 0 0 - 1.297 1.263 1.315 - - 0 - 0.00%
2024-09-16 0 0.750 0.740 0.760 0.750 0.750 192,000 144,000 0.7500 1.297 1.280 1.315 1.297 1.297 111,000 1.2973 2.74%
2024-09-13 0 0.730 0.730 0.750 0.720 0.720 676,000 486,720 0.7200 1.263 1.263 1.297 1.245 1.245 390,811 1.2454 -1.35%
2024-09-12 0 0.740 0.730 0.750 0.740 0.740 24,000 17,760 0.7400 1.280 1.263 1.297 1.280 1.280 13,875 1.2800 0.00%
2024-09-11 0 0.740 0.730 0.740 0.740 0.740 40,000 29,600 0.7400 1.280 1.263 1.280 1.280 1.280 23,125 1.2800 1.37%
2024-09-10 0 0.730 0.730 0.740 0.730 0.740 12,000 8,840 0.7367 1.263 1.263 1.280 1.263 1.280 6,937 1.2742 -2.67%
2024-09-09 0 0.750 0.730 0.750 0.720 0.750 204,000 151,120 0.7408 1.297 1.263 1.297 1.245 1.297 117,937 1.2814 1.35%
2024-09-05 0 0.740 0.730 0.750 0.740 0.740 40,000 29,600 0.7400 1.280 1.263 1.297 1.280 1.280 23,125 1.2800 0.00%
2024-09-04 0 0.740 0.730 0.750 0.730 0.740 84,000 61,960 0.7376 1.280 1.263 1.297 1.263 1.280 48,562 1.2759 1.37%
2024-09-03 0 0.730 0.720 0.740 0.720 0.730 56,000 40,800 0.7286 1.263 1.245 1.280 1.245 1.263 32,375 1.2602 1.39%
2024-09-02 0 0.720 0.720 0.730 0.720 0.730 24,000 17,480 0.7283 1.245 1.245 1.263 1.245 1.263 13,875 1.2598 0.00%
2024-08-30 0 0.720 0.710 0.740 0.720 0.720 16,000 11,520 0.7200 1.245 1.228 1.280 1.245 1.245 9,250 1.2454 1.41%
2024-08-29 0 0.710 0.710 0.740 0.700 0.740 124,000 91,160 0.7352 1.228 1.228 1.280 1.211 1.280 71,687 1.2716 -2.74%
2024-08-28 0 0.730 0.700 0.740 0.730 0.730 44,000 32,120 0.7300 1.263 1.211 1.280 1.263 1.263 25,437 1.2627 1.39%
2024-08-27 0 0.720 0.710 0.730 0.710 0.720 100,000 71,360 0.7136 1.245 1.228 1.263 1.228 1.245 57,812 1.2343 0.00%
2024-08-26 0 0.720 0.710 0.720 - - 0 0 - 1.245 1.228 1.245 - - 0 - 0.00%
2024-08-23 0 0.720 0.710 0.720 0.700 0.720 32,000 22,720 0.7100 1.245 1.228 1.245 1.211 1.245 18,500 1.2281 0.00%
2024-08-22 0 0.720 0.710 0.730 0.720 0.720 36,000 25,920 0.7200 1.245 1.228 1.263 1.245 1.245 20,812 1.2454 0.00%
2024-08-21 0 0.720 0.710 0.730 0.690 0.740 352,000 248,400 0.7057 1.245 1.228 1.263 1.194 1.280 203,499 1.2206 2.86%
2024-08-20 0 0.700 0.690 0.700 0.690 0.700 364,000 254,760 0.6999 1.211 1.194 1.211 1.194 1.211 210,437 1.2106 0.00%
2024-08-19 0 0.700 0.690 0.700 0.700 0.700 220,000 154,000 0.7000 1.211 1.194 1.211 1.211 1.211 127,187 1.2108 0.00%
2024-08-16 0 0.700 0.690 0.700 0.690 0.700 264,000 184,760 0.6998 1.211 1.194 1.211 1.194 1.211 152,624 1.2106 0.00%
2024-08-15 0 0.700 0.690 0.700 0.700 0.700 220,000 154,000 0.7000 1.211 1.194 1.211 1.211 1.211 127,187 1.2108 0.00%
2024-08-14 0 0.700 0.690 0.700 0.700 0.700 220,000 154,000 0.7000 1.211 1.194 1.211 1.211 1.211 127,187 1.2108 0.00%
2024-08-13 0 0.700 0.690 0.700 0.700 0.710 120,000 84,280 0.7023 1.211 1.194 1.211 1.211 1.228 69,375 1.2149 -1.41%
2024-08-12 0 0.710 0.700 0.710 0.710 0.710 284,000 201,640 0.7100 1.228 1.211 1.228 1.228 1.228 164,187 1.2281 0.00%
2024-08-09 0 0.710 0.700 0.710 0.700 0.720 220,000 156,520 0.7115 1.228 1.211 1.228 1.211 1.245 127,187 1.2306 -2.74%
2024-08-08 0 0.730 0.710 0.730 0.690 0.800 364,000 262,280 0.7205 1.263 1.228 1.263 1.194 1.384 210,437 1.2464 5.80%
2024-08-07 0 0.690 0.690 0.710 0.690 0.720 176,000 126,600 0.7193 1.194 1.194 1.228 1.194 1.245 101,750 1.2442 -4.17%
2024-08-06 0 0.720 0.720 0.730 - - 0 0 - 1.245 1.245 1.263 - - 0 - 0.00%
2024-08-05 0 0.720 0.720 0.730 0.720 0.720 12,000 8,640 0.7200 1.245 1.245 1.263 1.245 1.245 6,937 1.2454 0.00%
2024-08-02 0 0.720 0.720 0.730 0.720 0.730 56,000 40,840 0.7293 1.245 1.245 1.263 1.245 1.263 32,375 1.2615 -1.37%
2024-08-01 0 0.730 0.720 0.730 - - 0 0 - 1.263 1.245 1.263 - - 0 - 0.00%
2024-07-31 0 0.730 0.720 0.730 - - 0 0 - 1.263 1.245 1.263 - - 0 - 0.00%
2024-07-30 0 0.730 0.700 0.730 0.730 0.730 24,000 17,520 0.7300 1.263 1.211 1.263 1.263 1.263 13,875 1.2627 0.00%
2024-07-29 0 0.730 0.700 0.730 0.730 0.730 188,000 137,240 0.7300 1.263 1.211 1.263 1.263 1.263 108,687 1.2627 0.00%
2024-07-26 0 0.730 0.720 0.730 0.730 0.730 64,000 46,720 0.7300 1.263 1.245 1.263 1.263 1.263 37,000 1.2627 -1.35%
2024-07-25 0 0.740 0.700 0.740 0.740 0.740 48,000 35,520 0.7400 1.280 1.211 1.280 1.280 1.280 27,750 1.2800 1.37%
2024-07-24 0 0.730 0.720 0.730 0.740 0.740 28,000 20,720 0.7400 1.263 1.245 1.263 1.280 1.280 16,187 1.2800 -1.35%
2024-07-23 0 0.740 0.720 0.740 0.730 0.740 284,000 208,680 0.7348 1.280 1.245 1.280 1.263 1.280 164,187 1.2710 -1.33%
2024-07-22 0 0.750 0.750 0.760 - - 0 0 - 1.297 1.297 1.315 - - 0 - 0.00%
2024-07-19 0 0.750 0.750 0.790 - - 0 0 - 1.297 1.297 1.366 - - 0 - 0.00%
2024-07-18 0 0.750 0.750 0.790 - - 0 0 - 1.297 1.297 1.366 - - 0 - 0.00%
2024-07-17 0 0.750 0.750 0.790 0.730 0.730 20,000 14,600 0.7300 1.297 1.297 1.366 1.263 1.263 11,562 1.2627 0.00%
2024-07-16 0 0.750 0.750 0.790 - - 0 0 - 1.297 1.297 1.366 - - 0 - 0.00%
2024-07-15 0 0.750 0.740 0.790 0.750 0.750 48,000 36,000 0.7500 1.297 1.280 1.366 1.297 1.297 27,750 1.2973 0.00%
2024-07-12 0 0.750 0.740 0.770 0.750 0.750 72,000 54,000 0.7500 1.297 1.280 1.332 1.297 1.297 41,625 1.2973 -1.32%
2024-07-11 0 0.760 0.720 0.770 - - 0 0 - 1.315 1.245 1.332 - - 0 - 0.00%
2024-07-10 0 0.760 0.710 0.770 - - 0 0 - 1.315 1.228 1.332 - - 0 - 0.00%
2024-07-09 0 0.760 0.720 0.760 0.720 0.760 176,000 129,200 0.7341 1.315 1.245 1.315 1.245 1.315 101,750 1.2698 -1.30%
2024-07-08 0 0.770 0.710 0.770 - - 0 0 - 1.332 1.228 1.332 - - 0 - 0.00%
2024-07-05 0 0.770 0.730 0.770 0.770 0.770 88,000 64,880 0.7373 1.332 1.263 1.332 1.332 1.332 50,875 1.2753 1.32%
2024-07-04 0 0.760 0.730 0.770 0.760 0.760 16,000 12,160 0.7600 1.315 1.263 1.332 1.315 1.315 9,250 1.3146 1.33%
2024-07-03 0 0.750 0.730 0.780 0.750 0.750 12,000 9,000 0.7500 1.297 1.263 1.349 1.297 1.297 6,937 1.2973 0.00%
2024-07-02 0 0.750 0.730 0.780 0.750 0.750 48,000 36,000 0.7500 1.297 1.263 1.349 1.297 1.297 27,750 1.2973 1.35%
2024-06-28 0 0.740 0.720 0.790 - - 0 0 - 1.280 1.245 1.366 - - 0 - 0.00%
2024-06-27 0 0.740 0.730 0.790 - - 0 0 - 1.280 1.263 1.366 - - 0 - 0.00%
2024-06-26 0 0.740 0.730 0.790 0.740 0.790 76,000 59,240 0.7795 1.280 1.263 1.366 1.280 1.366 43,937 1.3483 1.37%
2024-06-25 0 0.730 0.720 0.770 0.730 0.730 20,000 14,600 0.7300 1.263 1.245 1.332 1.263 1.263 11,562 1.2627 -1.35%
2024-06-24 0 0.740 0.710 0.790 - - 0 0 - 1.280 1.228 1.366 - - 0 - 0.00%
2024-06-21 0 0.740 0.740 0.750 0.740 0.740 64,000 47,360 0.7400 1.280 1.280 1.297 1.280 1.280 37,000 1.2800 1.37%
2024-06-20 0 0.730 0.710 0.730 - - 0 0 - 1.263 1.228 1.263 - - 0 - 0.00%
2024-06-19 0 0.730 0.710 0.770 - - 0 0 - 1.263 1.228 1.332 - - 0 - 0.00%
2024-06-18 0 0.730 0.710 0.770 - - 0 0 - 1.263 1.228 1.332 - - 0 - 0.00%
2024-06-17 0 0.730 0.710 0.770 0.730 0.730 76,000 55,480 0.7300 1.263 1.228 1.332 1.263 1.263 43,937 1.2627 0.00%
2024-06-14 0 0.730 0.690 0.730 0.720 0.730 120,000 87,040 0.7253 1.263 1.194 1.263 1.245 1.263 69,375 1.2546 0.00%
2024-06-13 0 0.730 0.700 0.730 0.670 0.770 168,000 117,000 0.6964 1.263 1.211 1.263 1.159 1.332 97,125 1.2046 0.83%
2024-06-12 0 0.760 0.740 0.770 0.750 0.760 396,000 299,760 0.7570 1.252 1.219 1.269 1.236 1.252 240,320 1.2473 1.33%
2024-06-11 0 0.750 0.710 0.750 0.750 0.750 212,000 159,000 0.7500 1.236 1.170 1.236 1.236 1.236 128,656 1.2359 0.00%
2024-06-07 0 0.750 0.720 0.750 - - 0 0 - 1.236 1.186 1.236 - - 0 - 0.00%
2024-06-06 0 0.750 0.730 0.750 0.750 0.750 92,000 69,000 0.7500 1.236 1.203 1.236 1.236 1.236 55,832 1.2359 0.00%
2024-06-05 0 0.750 0.740 0.750 0.740 0.750 260,000 194,960 0.7498 1.236 1.219 1.236 1.219 1.236 157,786 1.2356 0.00%
2024-06-04 0 0.750 0.740 0.750 0.750 0.750 36,000 27,000 0.7500 1.236 1.219 1.236 1.236 1.236 21,847 1.2359 0.00%
2024-06-03 0 0.750 0.740 0.750 0.750 0.750 72,000 54,000 0.7500 1.236 1.219 1.236 1.236 1.236 43,695 1.2359 0.00%
2024-05-31 0 0.750 0.730 0.750 0.740 0.760 100,000 74,800 0.7480 1.236 1.203 1.236 1.219 1.252 60,687 1.2326 0.00%
2024-05-30 0 0.750 0.740 0.750 0.730 0.760 320,000 241,760 0.7555 1.236 1.219 1.236 1.203 1.252 194,198 1.2449 2.74%
2024-05-29 0 0.730 0.690 0.730 - - 0 0 - 1.203 1.137 1.203 - - 0 - 0.00%
2024-05-28 0 0.730 0.700 0.730 - - 0 0 - 1.203 1.153 1.203 - - 0 - 0.00%
2024-05-27 0 0.730 0.700 0.730 0.730 0.730 144,000 105,120 0.7300 1.203 1.153 1.203 1.203 1.203 87,389 1.2029 0.00%
2024-05-24 0 0.730 0.690 0.730 - - 0 0 - 1.203 1.137 1.203 - - 0 - 0.00%
2024-05-23 0 0.730 0.700 0.730 - - 0 0 - 1.203 1.153 1.203 - - 0 - 0.00%
2024-05-22 0 0.730 0.700 0.730 - - 0 0 - 1.203 1.153 1.203 - - 0 - 0.00%
2024-05-21 0 0.730 0.700 0.730 0.730 0.730 20,000 14,600 0.7300 1.203 1.153 1.203 1.203 1.203 12,137 1.2029 0.00%
2024-05-20 0 0.730 0.730 0.740 0.730 0.730 100,000 73,000 0.7300 1.203 1.203 1.219 1.203 1.203 60,687 1.2029 0.00%
2024-05-17 0 0.730 0.720 0.730 0.730 0.730 44,000 32,120 0.7300 1.203 1.186 1.203 1.203 1.203 26,702 1.2029 2.82%
2024-05-16 0 0.710 0.710 0.730 - - 0 0 - 1.170 1.170 1.203 - - 0 - 1.43%
2024-05-14 0 0.700 0.720 0.740 0.700 0.720 528,000 371,440 0.7035 1.153 1.186 1.219 1.153 1.186 320,427 1.1592 -4.11%
2024-05-13 0 0.730 0.700 0.730 - - 0 0 - 1.203 1.153 1.203 - - 0 - 0.00%
2024-05-10 0 0.730 0.710 0.740 0.720 0.730 24,000 17,480 0.7283 1.203 1.170 1.219 1.186 1.203 14,565 1.2001 0.00%
2024-05-09 0 0.730 0.710 0.730 - - 0 0 - 1.203 1.170 1.203 - - 0 - 0.00%
2024-05-08 0 0.730 0.710 0.730 0.710 0.730 156,000 111,160 0.7126 1.203 1.170 1.203 1.170 1.203 94,672 1.1742 0.00%
2024-05-07 0 0.730 0.710 0.730 - - 0 0 - 1.203 1.170 1.203 - - 0 - 0.00%
2024-05-06 0 0.730 0.710 0.740 0.730 0.730 48,000 35,040 0.7300 1.203 1.170 1.219 1.203 1.203 29,130 1.2029 0.00%
2024-05-03 0 0.730 0.720 0.730 - - 0 0 - 1.203 1.186 1.203 - - 0 - 0.00%
2024-05-02 0 0.730 0.710 0.730 - - 0 0 - 1.203 1.170 1.203 - - 0 - 0.00%
2024-04-30 0 0.730 0.710 0.730 - - 0 0 - 1.203 1.170 1.203 - - 0 - 0.00%
2024-04-29 0 0.730 0.710 0.730 - - 0 0 - 1.203 1.170 1.203 - - 0 - 0.00%
2024-04-26 0 0.730 0.710 0.730 - - 0 0 - 1.203 1.170 1.203 - - 0 - 0.00%
2024-04-25 0 0.730 0.700 0.730 0.730 0.730 16,000 11,680 0.7300 1.203 1.153 1.203 1.203 1.203 9,710 1.2029 2.82%
2024-04-24 0 0.710 0.700 0.730 - - 0 0 - 1.170 1.153 1.203 - - 0 - 0.00%
2024-04-23 0 0.710 0.700 0.730 - - 0 0 - 1.170 1.153 1.203 - - 0 - 0.00%
2024-04-22 0 0.710 0.700 0.730 - - 44,000 31,240 0.7100 1.170 1.153 1.203 - - 26,702 1.1699 0.00%
2024-04-19 0 0.710 0.710 0.730 - - 0 0 - 1.170 1.170 1.203 - - 0 - 0.00%
2024-04-18 0 0.710 0.710 0.730 0.710 0.720 104,000 74,520 0.7165 1.170 1.170 1.203 1.170 1.186 63,114 1.1807 -2.74%
2024-04-17 0 0.730 0.710 0.730 0.710 0.730 32,000 23,120 0.7225 1.203 1.170 1.203 1.170 1.203 19,420 1.1905 1.39%
2024-04-16 0 0.720 0.720 0.740 0.720 0.720 4,000 2,880 0.7200 1.186 1.186 1.219 1.186 1.186 2,427 1.1864 1.41%
2024-04-15 0 0.710 0.710 0.740 - - 0 0 - 1.170 1.170 1.219 - - 0 - 0.00%
2024-04-12 0 0.710 0.710 0.730 0.710 0.710 60,000 42,600 0.7100 1.170 1.170 1.203 1.170 1.170 36,412 1.1699 0.00%
2024-04-11 0 0.710 0.710 0.730 0.710 0.710 12,000 8,520 0.7100 1.170 1.170 1.203 1.170 1.170 7,282 1.1699 0.00%
2024-04-10 0 0.710 0.710 0.720 - - 0 0 - 1.170 1.170 1.186 - - 0 - 0.00%
2024-04-09 0 0.710 0.700 0.730 0.700 0.710 76,000 53,760 0.7074 1.170 1.153 1.203 1.153 1.170 46,122 1.1656 1.43%
2024-04-08 0 0.700 0.700 0.710 0.700 0.700 20,000 14,000 0.7000 1.153 1.153 1.170 1.153 1.153 12,137 1.1535 -1.41%
2024-04-05 0 0.710 0.660 0.720 - - 0 0 - 1.170 1.088 1.186 - - 0 - 0.00%
2024-04-03 0 0.710 0.680 0.730 - - 0 0 - 1.170 1.121 1.203 - - 0 - 0.00%
2024-04-02 0 0.710 0.710 0.740 - - 0 0 - 1.170 1.170 1.219 - - 0 - 1.43%
2024-03-28 0 0.700 0.670 0.720 0.700 0.700 28,000 19,600 0.7000 1.153 1.104 1.186 1.153 1.153 16,992 1.1535 -2.78%
2024-03-27 0 0.720 0.700 0.720 - - 0 0 - 1.186 1.153 1.186 - - 0 - 0.00%
2024-03-26 0 0.720 0.680 0.720 - - 0 0 - 1.186 1.121 1.186 - - 0 - 0.00%
2024-03-25 0 0.720 0.700 0.720 - - 0 0 - 1.186 1.153 1.186 - - 0 - 0.00%
2024-03-22 0 0.720 0.660 0.720 - - 0 0 - 1.186 1.088 1.186 - - 0 - 0.00%
2024-03-21 0 0.720 0.700 0.720 - - 0 0 - 1.186 1.153 1.186 - - 0 - 0.00%
2024-03-20 0 0.720 0.700 0.720 - - 0 0 - 1.186 1.153 1.186 - - 0 - 0.00%
2024-03-19 0 0.720 0.670 0.720 - - 0 0 - 1.186 1.104 1.186 - - 0 - 0.00%
2024-03-18 0 0.720 0.670 0.720 0.720 0.720 16,000 11,520 0.7200 1.186 1.104 1.186 1.186 1.186 9,710 1.1864 1.41%
2024-03-15 0 0.710 0.680 0.710 - - 0 0 - 1.170 1.121 1.170 - - 0 - 0.00%
2024-03-14 0 0.710 0.700 0.720 - - 0 0 - 1.170 1.153 1.186 - - 0 - 0.00%
2024-03-13 0 0.710 0.710 0.720 - - 0 0 - 1.170 1.170 1.186 - - 0 - 0.00%
2024-03-12 0 0.710 0.710 0.740 0.650 0.670 20,000 13,240 0.6620 1.170 1.170 1.219 1.071 1.104 12,137 1.0908 -1.39%
2024-03-11 0 0.720 0.700 0.730 - - 0 0 - 1.186 1.153 1.203 - - 0 - 0.00%
2024-03-08 0 0.720 0.700 0.720 - - 0 0 - 1.186 1.153 1.186 - - 0 - 0.00%
2024-03-07 0 0.720 0.640 0.720 - - 0 0 - 1.186 1.055 1.186 - - 0 - 0.00%
2024-03-06 0 0.720 0.660 0.720 0.720 0.720 12,000 8,640 0.7200 1.186 1.088 1.186 1.186 1.186 7,282 1.1864 0.00%
2024-03-05 0 0.720 0.700 0.720 0.710 0.720 48,000 34,400 0.7167 1.186 1.153 1.186 1.170 1.186 29,130 1.1809 0.00%
2024-03-04 0 0.720 0.710 0.720 0.710 0.720 124,000 89,120 0.7187 1.186 1.170 1.186 1.170 1.186 75,252 1.1843 -1.37%
2024-03-01 0 0.730 0.700 0.730 - - 0 0 - 1.203 1.153 1.203 - - 0 - 0.00%
2024-02-29 0 0.730 0.700 0.730 0.690 0.740 148,000 103,280 0.6978 1.203 1.153 1.203 1.137 1.219 89,817 1.1499 5.80%
2024-02-28 0 0.690 0.680 0.690 0.690 0.740 232,000 165,360 0.7128 1.137 1.121 1.137 1.137 1.219 140,794 1.1745 3.14%
2024-02-27 0 0.710 0.700 0.710 0.710 0.730 32,000 23,200 0.7250 1.102 1.087 1.102 1.102 1.133 20,610 1.1257 -1.39%
2024-02-26 0 0.720 0.680 0.720 0.720 0.720 112,000 80,640 0.7200 1.118 1.056 1.118 1.118 1.118 72,135 1.1179 0.00%
2024-02-23 0 0.720 0.690 0.720 0.720 0.720 200,000 142,440 0.7122 1.118 1.071 1.118 1.118 1.118 128,812 1.1058 0.00%
2024-02-22 0 0.720 0.690 0.720 0.720 0.720 16,000 11,520 0.7200 1.118 1.071 1.118 1.118 1.118 10,305 1.1179 1.41%
2024-02-21 0 0.710 0.680 0.720 - - 0 0 - 1.102 1.056 1.118 - - 0 - 0.00%
2024-02-20 0 0.710 0.670 0.710 0.710 0.710 64,000 45,440 0.7100 1.102 1.040 1.102 1.102 1.102 41,220 1.1024 0.00%
2024-02-19 0 0.710 0.680 0.710 - - 0 0 - 1.102 1.056 1.102 - - 0 - 0.00%
2024-02-16 0 0.710 0.650 0.710 - - 0 0 - 1.102 1.009 1.102 - - 0 - 0.00%
2024-02-15 0 0.710 0.650 0.710 - - 0 0 - 1.102 1.009 1.102 - - 0 - 0.00%
2024-02-14 0 0.710 0.650 0.720 - - 0 0 - 1.102 1.009 1.118 - - 0 - 0.00%
2024-02-09 0 0.710 0.660 0.710 - - 0 0 - 1.102 1.025 1.102 - - 0 - 0.00%
2024-02-08 0 0.710 0.670 0.710 0.680 0.710 24,000 16,440 0.6850 1.102 1.040 1.102 1.056 1.102 15,457 1.0636 4.41%
2024-02-07 0 0.680 0.650 0.680 0.680 0.680 80,000 54,400 0.6800 1.056 1.009 1.056 1.056 1.056 51,525 1.0558 0.00%
2024-02-06 0 0.680 0.650 0.700 0.680 0.680 100,000 68,000 0.6800 1.056 1.009 1.087 1.056 1.056 64,406 1.0558 0.00%
2024-02-05 0 0.680 0.650 0.680 - - 0 0 - 1.056 1.009 1.056 - - 0 - 0.00%
2024-02-02 0 0.680 0.660 0.680 0.680 0.680 100,000 68,000 0.6800 1.056 1.025 1.056 1.056 1.056 64,406 1.0558 -1.45%
2024-02-01 0 0.690 0.660 0.690 - - 0 0 - 1.071 1.025 1.071 - - 0 - 0.00%
2024-01-31 0 0.690 0.670 0.690 - - 0 0 - 1.071 1.040 1.071 - - 0 - 0.00%
2024-01-30 0 0.690 0.660 0.690 - - 0 0 - 1.071 1.025 1.071 - - 0 - 0.00%
2024-01-29 0 0.690 0.660 0.690 - - 0 0 - 1.071 1.025 1.071 - - 0 - 0.00%
2024-01-26 0 0.690 0.650 0.690 0.690 0.700 60,000 41,680 0.6947 1.071 1.009 1.071 1.071 1.087 38,644 1.0786 -1.43%
2024-01-25 0 0.700 0.670 0.700 0.700 0.700 32,000 22,400 0.7000 1.087 1.040 1.087 1.087 1.087 20,610 1.0869 0.00%
2024-01-24 0 0.700 0.670 0.700 0.700 0.700 32,000 22,400 0.7000 1.087 1.040 1.087 1.087 1.087 20,610 1.0869 4.48%
2024-01-23 0 0.670 0.650 0.710 - - 0 0 - 1.040 1.009 1.102 - - 0 - 0.00%
2024-01-22 0 0.670 0.670 0.700 - - 0 0 - 1.040 1.040 1.087 - - 0 - 0.00%
2024-01-19 0 0.670 0.670 0.710 - - 0 0 - 1.040 1.040 1.102 - - 0 - 4.69%
2024-01-18 0 0.640 0.620 0.710 0.620 0.740 184,000 118,080 0.6417 0.994 0.963 1.102 0.963 1.149 118,507 0.9964 -8.57%
2024-01-17 0 0.700 0.650 0.710 - - 0 0 - 1.087 1.009 1.102 - - 0 - 0.00%
2024-01-16 0 0.700 0.660 0.710 - - 0 0 - 1.087 1.025 1.102 - - 0 - 0.00%
2024-01-15 0 0.700 0.660 0.720 - - 0 0 - 1.087 1.025 1.118 - - 0 - 0.00%
2024-01-12 0 0.700 0.660 0.720 - - 0 0 - 1.087 1.025 1.118 - - 0 - 0.00%
2024-01-11 0 0.700 0.650 0.740 0.700 0.700 16,000 11,200 0.7000 1.087 1.009 1.149 1.087 1.087 10,305 1.0869 1.45%
2024-01-10 0 0.690 0.660 0.690 - - 0 0 - 1.071 1.025 1.071 - - 0 - 0.00%
2024-01-09 0 0.690 0.660 0.740 - - 0 0 - 1.071 1.025 1.149 - - 0 - 0.00%
2024-01-08 0 0.690 0.650 0.720 - - 0 0 - 1.071 1.009 1.118 - - 0 - 0.00%
2024-01-05 0 0.690 0.670 0.690 0.690 0.690 12,000 8,280 0.6900 1.071 1.040 1.071 1.071 1.071 7,729 1.0713 1.47%
2024-01-04 0 0.680 0.650 0.680 0.660 0.680 248,000 165,520 0.6674 1.056 1.009 1.056 1.025 1.056 159,727 1.0363 0.00%
2024-01-03 0 0.680 0.670 0.680 0.680 0.680 104,000 70,720 0.6800 1.056 1.040 1.056 1.056 1.056 66,982 1.0558 0.00%
2024-01-02 0 0.680 0.670 0.680 0.680 0.750 88,000 61,000 0.6932 1.056 1.040 1.056 1.056 1.164 56,677 1.0763 0.00%
2023-12-29 0 0.680 0.660 0.720 0.680 0.680 244,000 165,920 0.6800 1.056 1.025 1.118 1.056 1.056 157,151 1.0558 0.00%
2023-12-28 0 0.680 0.680 0.720 - - 0 0 - 1.056 1.056 1.118 - - 0 - 3.03%
2023-12-27 0 0.660 0.660 0.700 - - 16,000 10,080 0.6300 1.025 1.025 1.087 - - 10,305 0.9782 4.76%
2023-12-22 0 0.630 0.600 0.630 - - 0 0 - 0.978 0.932 0.978 - - 0 - -3.08%
2023-12-21 0 0.650 0.600 0.650 0.630 0.650 16,000 10,200 0.6375 1.009 0.932 1.009 0.978 1.009 10,305 0.9898 0.00%
2023-12-20 0 0.650 0.600 0.650 - - 0 0 - 1.009 0.932 1.009 - - 0 - 0.00%
2023-12-19 0 0.650 0.590 0.650 0.640 0.650 16,000 10,360 0.6475 1.009 0.916 1.009 0.994 1.009 10,305 1.0053 0.00%
2023-12-18 0 0.650 0.620 0.650 0.610 0.650 76,000 49,240 0.6479 1.009 0.963 1.009 0.947 1.009 48,949 1.0060 0.00%
2023-12-15 0 0.650 0.610 0.640 0.620 0.650 308,000 196,680 0.6386 1.009 0.947 0.994 0.963 1.009 198,371 0.9915 3.17%
2023-12-14 0 0.630 0.620 0.640 0.620 0.630 140,000 87,880 0.6277 0.978 0.963 0.994 0.963 0.978 90,169 0.9746 -3.08%
2023-12-13 0 0.650 0.570 0.650 - - 0 0 - 1.009 0.885 1.009 - - 0 - 0.00%
2023-12-12 0 0.650 0.590 0.650 - - 0 0 - 1.009 0.916 1.009 - - 0 - 0.00%
2023-12-11 0 0.650 0.590 0.650 - - 0 0 - 1.009 0.916 1.009 - - 0 - 0.00%
2023-12-08 0 0.650 0.590 0.650 - - 0 0 - 1.009 0.916 1.009 - - 0 - 0.00%
2023-12-07 0 0.650 0.610 0.650 0.650 0.650 4,000 2,600 0.6500 1.009 0.947 1.009 1.009 1.009 2,576 1.0092 4.84%
2023-12-06 0 0.620 0.600 0.670 - - 0 0 - 0.963 0.932 1.040 - - 0 - 0.00%
2023-12-05 0 0.620 0.580 0.670 - - 0 0 - 0.963 0.901 1.040 - - 0 - 0.00%
2023-12-04 0 0.620 0.580 0.660 0.600 0.620 68,000 41,400 0.6088 0.963 0.901 1.025 0.932 0.963 43,796 0.9453 3.33%
2023-12-01 0 0.600 0.580 0.600 0.600 0.600 60,000 36,000 0.6000 0.932 0.901 0.932 0.932 0.932 38,644 0.9316 3.45%
2023-11-30 0 0.580 0.580 0.600 0.580 0.600 220,000 131,920 0.5996 0.901 0.901 0.932 0.901 0.932 141,693 0.9310 -3.33%
2023-11-29 0 0.600 0.560 0.600 0.600 0.630 48,000 29,800 0.6208 0.932 0.869 0.932 0.932 0.978 30,915 0.9639 -6.25%
2023-11-28 0 0.640 0.630 0.660 - - 0 0 - 0.994 0.978 1.025 - - 0 - 0.00%
2023-11-27 0 0.640 0.630 0.660 - - 0 0 - 0.994 0.978 1.025 - - 0 - 0.00%
2023-11-24 0 0.640 0.630 0.660 - - 0 0 - 0.994 0.978 1.025 - - 0 - 0.00%
2023-11-23 0 0.640 0.630 0.660 - - 0 0 - 0.994 0.978 1.025 - - 0 - 0.00%
2023-11-22 0 0.640 0.630 0.660 - - 0 0 - 0.994 0.978 1.025 - - 0 - 0.00%
2023-11-21 0 0.640 0.640 0.660 - - 0 0 - 0.994 0.994 1.025 - - 0 - 0.00%
2023-11-20 0 0.640 0.630 0.660 - - 0 0 - 0.994 0.978 1.025 - - 0 - 0.00%
2023-11-17 0 0.640 0.630 0.660 0.630 0.640 16,000 10,120 0.6325 0.994 0.978 1.025 0.978 0.994 10,305 0.9820 1.59%
2023-11-16 0 0.630 0.630 0.640 - - 0 0 - 0.978 0.978 0.994 - - 0 - 0.00%
2023-11-15 0 0.630 0.630 0.640 0.620 0.630 80,000 49,640 0.6205 0.978 0.978 0.994 0.963 0.978 51,525 0.9634 -1.56%
2023-11-14 0 0.640 0.620 0.640 - - 0 0 - 0.994 0.963 0.994 - - 0 - 0.00%
2023-11-13 0 0.640 0.620 0.640 - - 0 0 - 0.994 0.963 0.994 - - 0 - 0.00%
2023-11-10 0 0.640 0.620 0.640 - - 0 0 - 0.994 0.963 0.994 - - 0 - 0.00%
2023-11-09 0 0.640 0.620 0.660 - - 0 0 - 0.994 0.963 1.025 - - 0 - 0.00%
2023-11-08 0 0.640 0.620 0.650 0.640 0.640 8,000 5,120 0.6400 0.994 0.963 1.009 0.994 0.994 5,152 0.9937 3.23%
2023-11-07 0 0.620 0.620 0.640 0.620 0.620 28,000 17,360 0.6200 0.963 0.963 0.994 0.963 0.963 18,034 0.9626 0.00%
2023-11-06 0 0.620 0.620 0.640 - - 0 0 - 0.963 0.963 0.994 - - 0 - 0.00%
2023-11-03 0 0.620 0.620 0.640 0.620 0.650 40,000 25,160 0.6290 0.963 0.963 0.994 0.963 1.009 25,762 0.9766 -3.12%
2023-11-02 0 0.640 0.620 0.640 - - 0 0 - 0.994 0.963 0.994 - - 0 - 0.00%
2023-11-01 0 0.640 0.620 0.640 0.640 0.640 4,000 2,560 0.6400 0.994 0.963 0.994 0.994 0.994 2,576 0.9937 3.23%
2023-10-31 0 0.620 0.620 0.630 0.620 0.730 516,000 350,000 0.6783 0.963 0.963 0.978 0.963 1.133 332,336 1.0532 -3.12%
2023-10-30 0 0.640 0.630 0.660 0.620 0.640 32,000 20,000 0.6250 0.994 0.978 1.025 0.963 0.994 20,610 0.9704 3.23%
2023-10-27 0 0.620 0.620 0.630 0.620 0.640 36,000 22,480 0.6244 0.963 0.963 0.978 0.963 0.994 23,186 0.9695 -4.62%
2023-10-26 0 0.650 0.640 0.650 - - 0 0 - 1.009 0.994 1.009 - - 0 - -1.52%
2023-10-25 0 0.660 0.640 0.660 0.660 0.660 12,000 7,920 0.6600 1.025 0.994 1.025 1.025 1.025 7,729 1.0247 0.00%
2023-10-24 0 0.660 0.640 0.660 - - 0 0 - 1.025 0.994 1.025 - - 0 - 0.00%
2023-10-20 0 0.660 0.630 0.660 - - 0 0 - 1.025 0.978 1.025 - - 0 - 0.00%
2023-10-19 0 0.660 0.630 0.660 0.660 0.660 24,000 15,840 0.6600 1.025 0.978 1.025 1.025 1.025 15,457 1.0247 1.54%
2023-10-18 0 0.650 0.630 0.660 - - 0 0 - 1.009 0.978 1.025 - - 0 - 0.00%
2023-10-17 0 0.650 0.630 0.660 - - 0 0 - 1.009 0.978 1.025 - - 0 - 0.00%
2023-10-16 0 0.650 0.630 0.660 - - 0 0 - 1.009 0.978 1.025 - - 0 - 0.00%
2023-10-13 0 0.650 0.620 0.660 - - 0 0 - 1.009 0.963 1.025 - - 0 - 0.00%
2023-10-12 0 0.650 0.620 0.660 - - 0 0 - 1.009 0.963 1.025 - - 0 - 0.00%
2023-10-11 0 0.650 0.620 0.660 - - 0 0 - 1.009 0.963 1.025 - - 0 - 0.00%
2023-10-10 0 0.650 0.640 0.660 - - 0 0 - 1.009 0.994 1.025 - - 0 - 0.00%
2023-10-09 0 0.650 0.630 0.660 - - 0 0 - 1.009 0.978 1.025 - - 0 - 0.00%
2023-10-06 0 0.650 0.630 0.660 0.650 0.650 4,000 2,600 0.6500 1.009 0.978 1.025 1.009 1.009 2,576 1.0092 0.00%
2023-10-05 0 0.650 0.630 0.650 0.620 0.650 16,000 10,040 0.6275 1.009 0.978 1.009 0.963 1.009 10,305 0.9743 0.00%
2023-10-04 0 0.650 0.620 0.650 0.650 0.650 4,000 2,600 0.6500 1.009 0.963 1.009 1.009 1.009 2,576 1.0092 4.84%
2023-10-03 0 0.620 0.620 0.650 0.620 0.650 112,000 70,400 0.6286 0.963 0.963 1.009 0.963 1.009 72,135 0.9759 -1.59%
2023-09-29 0 0.630 0.630 0.650 0.630 0.740 184,000 124,840 0.6785 0.978 0.978 1.009 0.978 1.149 118,507 1.0534 -4.55%
2023-09-28 0 0.660 0.630 0.660 0.650 0.660 8,000 5,240 0.6550 1.025 0.978 1.025 1.009 1.025 5,152 1.0170 4.76%
2023-09-27 0 0.630 0.630 0.660 0.630 0.640 16,000 10,160 0.6350 0.978 0.978 1.025 0.978 0.994 10,305 0.9859 -3.08%
2023-09-26 0 0.650 0.650 0.660 0.640 0.660 28,000 18,080 0.6457 1.009 1.009 1.025 0.994 1.025 18,034 1.0026 1.56%
2023-09-25 0 0.640 0.630 0.670 0.620 0.640 28,000 17,560 0.6271 0.994 0.978 1.040 0.963 0.994 18,034 0.9737 -1.54%
2023-09-22 0 0.650 0.650 0.660 - - 0 0 - 1.009 1.009 1.025 - - 0 - 0.00%
2023-09-21 0 0.650 0.640 0.650 - - 0 0 - 1.009 0.994 1.009 - - 0 - 0.00%
2023-09-20 0 0.650 0.630 0.660 0.630 0.650 24,000 15,360 0.6400 1.009 0.978 1.025 0.978 1.009 15,457 0.9937 -1.52%
2023-09-19 0 0.660 0.660 0.670 0.630 0.640 56,000 35,360 0.6314 1.025 1.025 1.040 0.978 0.994 36,067 0.9804 0.00%
2023-09-18 0 0.660 0.650 0.660 - - 0 0 - 1.025 1.009 1.025 - - 0 - 0.00%
2023-09-15 0 0.660 0.630 0.660 - - 0 0 - 1.025 0.978 1.025 - - 0 - 0.00%
2023-09-14 0 0.660 0.630 0.660 - - 0 0 - 1.025 0.978 1.025 - - 0 - 0.00%
2023-09-13 0 0.660 0.640 0.670 - - 0 0 - 1.025 0.994 1.040 - - 0 - 0.00%
2023-09-12 0 0.660 0.640 0.680 - - 0 0 - 1.025 0.994 1.056 - - 0 - 0.00%
2023-09-11 0 0.660 0.640 0.680 - - 0 0 - 1.025 0.994 1.056 - - 0 - 0.00%
2023-09-07 0 0.660 0.640 0.680 - - 0 0 - 1.025 0.994 1.056 - - 0 - 0.00%
2023-09-06 0 0.660 0.660 0.680 0.660 0.660 60,000 39,600 0.6600 1.025 1.025 1.056 1.025 1.025 38,644 1.0247 0.00%
2023-09-05 0 0.660 0.650 0.660 - - 0 0 - 1.025 1.009 1.025 - - 0 - 0.00%
2023-09-04 0 0.660 0.650 0.660 0.650 0.660 12,000 7,840 0.6533 1.025 1.009 1.025 1.009 1.025 7,729 1.0144 1.54%
2023-08-31 0 0.650 0.630 0.640 0.620 0.680 50,500 32,700 0.6475 1.009 0.978 0.994 0.963 1.056 32,525 1.0054 0.00%
2023-08-30 0 0.650 0.640 0.680 - - 0 0 - 1.009 0.994 1.056 - - 0 - 0.00%
2023-08-29 0 0.650 0.650 0.690 0.630 0.670 752,000 483,080 0.6424 1.009 1.009 1.071 0.978 1.040 484,334 0.9974 -2.99%
2023-08-28 0 0.670 0.650 0.680 0.670 0.680 8,000 5,400 0.6750 1.040 1.009 1.056 1.040 1.056 5,152 1.0480 -1.47%
2023-08-25 0 0.680 0.650 0.690 0.650 0.670 32,000 21,200 0.6625 1.056 1.009 1.071 1.009 1.040 20,610 1.0286 0.00%
2023-08-24 0 0.680 0.670 0.690 0.680 0.680 4,000 2,720 0.6800 1.056 1.040 1.071 1.056 1.056 2,576 1.0558 -1.45%
2023-08-23 0 0.690 0.620 0.660 0.650 0.720 348,000 232,160 0.6671 1.071 0.963 1.025 1.009 1.118 224,133 1.0358 -4.17%
2023-08-22 0 0.720 0.710 0.740 - - 0 0 - 1.118 1.102 1.149 - - 0 - 0.00%
2023-08-21 0 0.720 0.720 0.750 - - 0 0 - 1.118 1.118 1.164 - - 0 - 0.00%
2023-08-18 0 0.720 0.690 0.720 0.690 0.720 264,000 185,600 0.7030 1.118 1.071 1.118 1.071 1.118 170,032 1.0916 -1.37%
2023-08-17 0 0.730 0.720 0.730 0.730 0.730 120,000 87,600 0.7300 1.133 1.118 1.133 1.133 1.133 77,287 1.1334 -1.35%
2023-08-16 0 0.740 0.730 0.770 - - 0 0 - 1.149 1.133 1.196 - - 0 - 0.00%
2023-08-15 0 0.740 0.740 0.760 - - 0 0 - 1.149 1.149 1.180 - - 0 - 2.78%
2023-08-14 0 0.720 0.720 0.770 0.700 0.720 36,000 25,400 0.7056 1.118 1.118 1.196 1.087 1.118 23,186 1.0955 -5.26%
2023-08-11 0 0.760 0.710 0.760 - - 0 0 - 1.180 1.102 1.180 - - 0 - -1.30%
2023-08-10 0 0.770 0.720 0.770 - - 0 0 - 1.196 1.118 1.196 - - 0 - 0.00%
2023-08-09 0 0.770 0.720 0.770 - - 0 0 - 1.196 1.118 1.196 - - 0 - 0.00%
2023-08-08 0 0.770 0.700 0.770 - - 0 0 - 1.196 1.087 1.196 - - 0 - 0.00%
2023-08-07 0 0.770 0.720 0.780 - - 0 0 - 1.196 1.118 1.211 - - 0 - 0.00%
2023-08-04 0 0.770 0.720 0.770 - - 0 0 - 1.196 1.118 1.196 - - 0 - 0.00%
2023-08-03 0 0.770 0.730 0.770 0.740 0.780 28,000 21,360 0.7629 1.196 1.133 1.196 1.149 1.211 18,034 1.1844 2.67%
2023-08-02 0 0.750 0.730 0.750 - - 0 0 - 1.164 1.133 1.164 - - 0 - 0.00%
2023-08-01 0 0.750 0.730 0.770 - - 0 0 - 1.164 1.133 1.196 - - 0 - 0.00%
2023-07-31 0 0.750 0.730 0.840 - - 0 0 - 1.164 1.133 1.304 - - 0 - 0.00%
2023-07-28 0 0.750 0.720 0.760 0.730 0.750 12,000 8,840 0.7367 1.164 1.118 1.180 1.133 1.164 7,729 1.1438 -1.32%
2023-07-27 0 0.760 0.730 0.760 - - 0 0 - 1.180 1.133 1.180 - - 0 - 0.00%
2023-07-26 0 0.760 0.730 0.760 0.720 0.770 16,000 11,800 0.7375 1.180 1.133 1.180 1.118 1.196 10,305 1.1451 0.00%
2023-07-25 0 0.760 0.720 0.760 0.720 0.770 28,000 20,560 0.7343 1.180 1.118 1.180 1.118 1.196 18,034 1.1401 4.11%
2023-07-24 0 0.730 0.720 0.770 - - 0 0 - 1.133 1.118 1.196 - - 0 - 0.00%
2023-07-21 0 0.730 0.720 0.730 0.730 0.780 60,000 46,040 0.7673 1.133 1.118 1.133 1.133 1.211 38,644 1.1914 0.00%
2023-07-20 0 0.730 0.710 0.730 - - 0 0 - 1.133 1.102 1.133 - - 0 - 0.00%
2023-07-19 0 0.730 0.720 0.730 0.730 0.730 12,000 8,760 0.7300 1.133 1.118 1.133 1.133 1.133 7,729 1.1334 0.00%
2023-07-18 0 0.730 0.710 0.790 - - 0 0 - 1.133 1.102 1.227 - - 0 - 0.00%
2023-07-14 0 0.730 0.720 0.730 0.790 0.790 4,000 3,160 0.7900 1.133 1.118 1.133 1.227 1.227 2,576 1.2266 0.00%
2023-07-13 0 0.730 0.700 0.790 0.730 0.730 4,000 2,920 0.7300 1.133 1.087 1.227 1.133 1.133 2,576 1.1334 0.00%
2023-07-12 0 0.730 0.720 0.730 0.730 0.730 4,000 2,920 0.7300 1.133 1.118 1.133 1.133 1.133 2,576 1.1334 -3.95%
2023-07-11 0 0.760 0.710 0.790 0.690 0.760 220,000 165,040 0.7502 1.180 1.102 1.227 1.071 1.180 141,693 1.1648 10.14%
2023-07-10 0 0.690 0.680 0.690 0.680 0.700 36,000 24,920 0.6922 1.071 1.056 1.071 1.056 1.087 23,186 1.0748 -4.17%
2023-07-07 0 0.720 0.700 0.730 - - 0 0 - 1.118 1.087 1.133 - - 0 - 0.00%
2023-07-06 0 0.720 0.700 0.730 - - 0 0 - 1.118 1.087 1.133 - - 0 - 0.00%
2023-07-05 0 0.720 0.700 0.730 - - 0 0 - 1.118 1.087 1.133 - - 0 - 0.00%
2023-07-04 0 0.720 0.700 0.730 - - 0 0 - 1.118 1.087 1.133 - - 0 - 0.00%
2023-07-03 0 0.720 0.700 0.730 - - 0 0 - 1.118 1.087 1.133 - - 0 - 0.00%
2023-06-30 0 0.720 0.690 0.720 - - 0 0 - 1.118 1.071 1.118 - - 0 - 0.00%
2023-06-29 0 0.720 0.700 0.720 - - 0 0 - 1.118 1.087 1.118 - - 0 - -1.37%
2023-06-28 0 0.730 0.680 0.730 0.660 0.730 500,000 348,600 0.6972 1.133 1.056 1.133 1.025 1.133 322,031 1.0825 1.39%
2023-06-27 0 0.720 0.700 0.730 - - 0 0 - 1.118 1.087 1.133 - - 0 - 0.00%
2023-06-26 0 0.720 0.710 0.730 - - 0 0 - 1.118 1.102 1.133 - - 0 - 0.00%
2023-06-23 0 0.720 0.710 0.730 - - 0 0 - 1.118 1.102 1.133 - - 0 - 0.00%
2023-06-21 0 0.720 0.710 0.730 0.720 0.720 8,000 5,760 0.7200 1.118 1.102 1.133 1.118 1.118 5,152 1.1179 0.00%
2023-06-20 0 0.720 0.700 0.720 0.700 0.730 92,000 66,960 0.7278 1.118 1.087 1.118 1.087 1.133 59,254 1.1301 4.35%
2023-06-19 0 0.690 0.690 0.700 - - 0 0 - 1.071 1.071 1.087 - - 0 - 2.99%
2023-06-16 0 0.670 0.670 0.700 0.660 0.710 108,000 72,160 0.6681 1.040 1.040 1.087 1.025 1.102 69,559 1.0374 -5.63%
2023-06-15 0 0.710 0.710 0.730 - - 0 0 - 1.102 1.102 1.133 - - 0 - 0.00%
2023-06-14 0 0.710 0.710 0.730 - - 0 0 - 1.102 1.102 1.133 - - 0 - 1.43%
2023-06-13 0 0.700 0.680 0.730 - - 0 0 - 1.087 1.056 1.133 - - 0 - 0.00%
2023-06-12 0 0.700 0.670 0.730 0.690 0.700 64,000 44,760 0.6994 1.087 1.040 1.133 1.071 1.087 41,220 1.0859 3.55%
2023-06-09 0 0.700 0.680 0.710 - - 0 0 - 1.050 1.020 1.065 - - 0 - 0.00%
2023-06-08 0 0.700 0.680 0.700 0.700 0.700 4,000 2,800 0.7000 1.050 1.020 1.050 1.050 1.050 2,668 1.0496 1.45%
2023-06-07 0 0.690 0.680 0.710 0.690 0.710 220,000 152,960 0.6953 1.035 1.020 1.065 1.035 1.065 146,724 1.0425 -4.17%
2023-06-06 0 0.720 0.710 0.730 0.690 0.730 28,000 20,240 0.7229 1.080 1.065 1.095 1.035 1.095 18,674 1.0839 0.00%
2023-06-05 0 0.720 0.720 0.730 0.720 0.720 4,000 2,880 0.7200 1.080 1.080 1.095 1.080 1.080 2,668 1.0796 0.00%
2023-06-02 0 0.720 0.690 0.730 - - 0 0 - 1.080 1.035 1.095 - - 0 - 0.00%
2023-06-01 0 0.720 0.700 0.720 0.720 0.720 12,000 8,640 0.7200 1.080 1.050 1.080 1.080 1.080 8,003 1.0796 0.00%
2023-05-31 0 0.720 0.690 0.720 0.720 0.720 4,000 2,880 0.7200 1.080 1.035 1.080 1.080 1.080 2,668 1.0796 -1.37%
2023-05-30 0 0.730 0.690 0.730 - - 0 0 - 1.095 1.035 1.095 - - 0 - 0.00%
2023-05-29 0 0.730 0.690 0.730 - - 0 0 - 1.095 1.035 1.095 - - 0 - 0.00%
2023-05-25 0 0.730 0.690 0.730 - - 0 0 - 1.095 1.035 1.095 - - 0 - 0.00%
2023-05-24 0 0.730 0.690 0.730 - - 0 0 - 1.095 1.035 1.095 - - 0 - 0.00%
2023-05-23 0 0.730 0.700 0.730 0.730 0.730 4,000 2,920 0.7300 1.095 1.050 1.095 1.095 1.095 2,668 1.0946 0.00%
2023-05-22 0 0.730 0.700 0.730 - - 0 0 - 1.095 1.050 1.095 - - 0 - 0.00%
2023-05-19 0 0.730 0.700 0.730 - - 0 0 - 1.095 1.050 1.095 - - 0 - 0.00%
2023-05-18 0 0.730 0.700 0.730 - - 0 0 - 1.095 1.050 1.095 - - 0 - 0.00%
2023-05-17 0 0.730 0.700 0.730 - - 0 0 - 1.095 1.050 1.095 - - 0 - 0.00%
2023-05-16 0 0.730 0.700 0.730 - - 0 0 - 1.095 1.050 1.095 - - 0 - 0.00%
2023-05-15 0 0.730 0.690 0.730 - - 0 0 - 1.095 1.035 1.095 - - 0 - 0.00%
2023-05-12 0 0.730 0.690 0.730 - - 0 0 - 1.095 1.035 1.095 - - 0 - 0.00%
2023-05-11 0 0.730 0.700 0.730 - - 0 0 - 1.095 1.050 1.095 - - 0 - 0.00%
2023-05-10 0 0.730 0.700 0.730 - - 0 0 - 1.095 1.050 1.095 - - 0 - 0.00%
2023-05-09 0 0.730 0.700 0.730 0.730 0.730 24,000 17,520 0.7300 1.095 1.050 1.095 1.095 1.095 16,006 1.0946 1.39%
2023-05-08 0 0.720 0.700 0.730 - - 0 0 - 1.080 1.050 1.095 - - 0 - 0.00%
2023-05-05 0 0.720 0.700 0.730 - - 0 0 - 1.080 1.050 1.095 - - 0 - 0.00%
2023-05-04 0 0.720 0.690 0.730 0.700 0.730 36,000 26,120 0.7256 1.080 1.035 1.095 1.050 1.095 24,009 1.0879 -1.37%
2023-05-03 0 0.730 0.690 0.730 0.680 0.730 28,000 20,160 0.7200 1.095 1.035 1.095 1.020 1.095 18,674 1.0796 0.00%
2023-05-02 0 0.730 0.680 0.730 - - 0 0 - 1.095 1.020 1.095 - - 0 - 0.00%
2023-04-28 0 0.730 0.680 0.730 - - 0 0 - 1.095 1.020 1.095 - - 0 - 0.00%
2023-04-27 0 0.730 0.680 0.730 0.700 0.730 28,000 20,200 0.7214 1.095 1.020 1.095 1.050 1.095 18,674 1.0817 4.29%
2023-04-26 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 1.050 1.020 1.050 1.050 1.050 13,339 1.0496 0.00%
2023-04-25 0 0.700 0.680 0.700 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2023-04-24 0 0.700 0.680 0.700 0.700 0.700 4,000 2,800 0.7000 1.050 1.020 1.050 1.050 1.050 2,668 1.0496 0.00%
2023-04-21 0 0.700 0.680 0.700 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2023-04-20 0 0.700 0.680 0.700 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2023-04-19 0 0.700 0.680 0.700 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2023-04-18 0 0.700 0.680 0.700 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2023-04-17 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 1.050 1.020 1.050 1.050 1.050 13,339 1.0496 0.00%
2023-04-14 0 0.700 0.690 0.700 - - 0 0 - 1.050 1.035 1.050 - - 0 - 0.00%
2023-04-13 0 0.700 0.690 0.700 0.680 0.700 112,000 76,680 0.6846 1.050 1.035 1.050 1.020 1.050 74,696 1.0266 0.00%
2023-04-12 0 0.700 0.690 0.700 - - 0 0 - 1.050 1.035 1.050 - - 0 - 0.00%
2023-04-11 0 0.700 0.680 0.710 0.680 0.710 32,000 22,280 0.6963 1.050 1.020 1.065 1.020 1.065 21,342 1.0440 -1.41%
2023-04-06 0 0.710 0.690 0.710 - - 0 0 - 1.065 1.035 1.065 - - 0 - 0.00%
2023-04-04 0 0.710 0.680 0.720 0.680 0.720 20,000 14,160 0.7080 1.065 1.020 1.080 1.020 1.080 13,339 1.0616 1.43%
2023-04-03 0 0.700 0.680 0.730 0.700 0.700 28,000 19,600 0.7000 1.050 1.020 1.095 1.050 1.050 18,674 1.0496 0.00%
2023-03-31 0 0.700 0.680 0.700 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2023-03-30 0 0.700 0.680 0.700 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2023-03-29 0 0.700 0.680 0.730 - - 0 0 - 1.050 1.020 1.095 - - 0 - 0.00%
2023-03-28 0 0.700 0.680 0.730 - - 0 0 - 1.050 1.020 1.095 - - 0 - 0.00%
2023-03-27 0 0.700 0.680 0.730 - - 0 0 - 1.050 1.020 1.095 - - 0 - 0.00%
2023-03-24 0 0.700 0.700 0.730 - - 0 0 - 1.050 1.050 1.095 - - 0 - 0.00%
2023-03-23 0 0.700 0.690 0.730 - - 0 0 - 1.050 1.035 1.095 - - 0 - 0.00%
2023-03-22 0 0.700 0.700 0.730 - - 0 0 - 1.050 1.050 1.095 - - 0 - 0.00%
2023-03-21 0 0.700 0.680 0.730 - - 0 0 - 1.050 1.020 1.095 - - 0 - 0.00%
2023-03-20 0 0.700 0.680 0.730 - - 0 0 - 1.050 1.020 1.095 - - 0 - 0.00%
2023-03-17 0 0.700 0.700 0.730 0.670 0.730 108,000 77,960 0.7219 1.050 1.050 1.095 1.005 1.095 72,028 1.0824 -4.11%
2023-03-16 0 0.730 0.680 0.730 - - 0 0 - 1.095 1.020 1.095 - - 0 - 0.00%
2023-03-15 0 0.730 0.690 0.730 0.670 0.730 152,000 109,920 0.7232 1.095 1.035 1.095 1.005 1.095 101,373 1.0843 2.82%
2023-03-14 0 0.710 0.710 0.730 0.680 0.730 20,000 14,080 0.7040 1.065 1.065 1.095 1.020 1.095 13,339 1.0556 -1.39%
2023-03-13 0 0.720 0.700 0.730 0.720 0.720 12,000 8,640 0.7200 1.080 1.050 1.095 1.080 1.080 8,003 1.0796 -1.37%
2023-03-10 0 0.730 0.720 0.730 - - 0 0 - 1.095 1.080 1.095 - - 0 - 0.00%
2023-03-09 0 0.730 0.720 0.730 - - 0 0 - 1.095 1.080 1.095 - - 0 - 0.00%
2023-03-08 0 0.730 0.720 0.730 0.720 0.730 44,000 31,840 0.7236 1.095 1.080 1.095 1.080 1.095 29,345 1.0850 0.00%
2023-03-07 0 0.730 0.720 0.740 0.730 0.730 20,000 14,600 0.7300 1.095 1.080 1.110 1.095 1.095 13,339 1.0946 -1.35%
2023-03-06 0 0.740 0.730 0.740 - - 4,000 2,960 0.7400 1.110 1.095 1.110 - - 2,668 1.1096 0.00%
2023-03-03 0 0.740 0.720 0.740 - - 0 0 - 1.110 1.080 1.110 - - 0 - -2.63%
2023-03-02 0 0.760 0.750 0.760 0.760 0.770 72,000 55,280 0.7678 1.140 1.125 1.140 1.140 1.155 48,019 1.1512 -1.30%
2023-03-01 0 0.770 0.750 0.770 0.750 0.770 152,000 116,040 0.7634 1.155 1.125 1.155 1.125 1.155 101,373 1.1447 0.00%
2023-02-28 0 0.770 0.750 0.770 0.750 0.770 188,000 143,160 0.7615 1.155 1.125 1.155 1.125 1.155 125,382 1.1418 1.32%
2023-02-27 0 0.760 0.720 0.760 0.760 0.770 44,000 33,560 0.7627 1.140 1.080 1.140 1.140 1.155 29,345 1.1436 6.00%
2023-02-24 0 0.760 0.760 0.780 0.760 0.770 184,000 142,080 0.7722 1.075 1.075 1.103 1.075 1.089 130,074 1.0923 -1.30%
2023-02-23 0 0.770 0.760 0.770 - - 0 0 - 1.089 1.075 1.089 - - 0 - 0.00%
2023-02-22 0 0.770 0.770 0.780 0.770 0.770 44,000 33,880 0.7700 1.089 1.089 1.103 1.089 1.089 31,105 1.0892 0.00%
2023-02-21 0 0.770 0.760 0.770 0.770 0.770 108,000 83,160 0.7700 1.089 1.075 1.089 1.089 1.089 76,348 1.0892 0.00%
2023-02-20 0 0.770 0.760 0.770 0.770 0.770 20,000 15,400 0.7700 1.089 1.075 1.089 1.089 1.089 14,138 1.0892 0.00%
2023-02-17 0 0.770 0.760 0.770 - - 0 0 - 1.089 1.075 1.089 - - 0 - 0.00%
2023-02-16 0 0.770 0.760 0.770 0.770 0.770 44,000 34,240 0.7782 1.089 1.075 1.089 1.089 1.089 31,105 1.1008 0.00%
2023-02-15 0 0.770 0.750 0.770 0.770 0.770 44,000 33,880 0.7700 1.089 1.061 1.089 1.089 1.089 31,105 1.0892 0.00%
2023-02-14 0 0.770 0.760 0.770 0.760 0.770 24,000 18,400 0.7667 1.089 1.075 1.089 1.075 1.089 16,966 1.0845 1.32%
2023-02-13 0 0.760 0.760 0.770 0.750 0.770 29,250 22,340 0.7638 1.075 1.075 1.089 1.061 1.089 20,678 1.0804 -1.30%
2023-02-10 0 0.770 0.760 0.770 0.760 0.770 144,000 110,400 0.7667 1.089 1.075 1.089 1.075 1.089 101,797 1.0845 1.32%
2023-02-09 0 0.760 0.750 0.760 0.750 0.760 48,000 36,160 0.7533 1.075 1.061 1.075 1.061 1.075 33,932 1.0656 1.33%
2023-02-08 0 0.750 0.750 0.770 - - 40,000 30,000 0.7500 1.061 1.061 1.089 - - 28,277 1.0609 0.00%
2023-02-07 0 0.750 0.730 0.760 - - 0 0 - 1.061 1.033 1.075 - - 0 - 0.00%
2023-02-06 0 0.750 0.730 0.750 - - 0 0 - 1.061 1.033 1.061 - - 0 - 0.00%
2023-02-03 0 0.750 0.730 0.750 - - 0 0 - 1.061 1.033 1.061 - - 0 - 0.00%
2023-02-02 0 0.750 0.730 0.750 - - 0 0 - 1.061 1.033 1.061 - - 0 - 0.00%
2023-02-01 0 0.750 0.730 0.750 - - 0 0 - 1.061 1.033 1.061 - - 0 - 0.00%
2023-01-31 0 0.750 0.720 0.750 0.730 0.750 272,000 202,200 0.7434 1.061 1.018 1.061 1.033 1.061 192,283 1.0516 4.17%
2023-01-30 0 0.720 0.720 0.750 - - 0 0 - 1.018 1.018 1.061 - - 0 - 0.00%
2023-01-27 0 0.720 0.710 0.740 - - 0 0 - 1.018 1.004 1.047 - - 0 - 0.00%
2023-01-26 0 0.720 0.720 0.730 0.700 0.700 120,000 84,000 0.7000 1.018 1.018 1.033 0.990 0.990 84,831 0.9902 -1.37%
2023-01-20 0 0.730 0.720 0.740 - - 0 0 - 1.033 1.018 1.047 - - 0 - 0.00%
2023-01-19 0 0.730 0.710 0.740 0.730 0.730 4,000 2,920 0.7300 1.033 1.004 1.047 1.033 1.033 2,828 1.0326 0.00%
2023-01-18 0 0.730 0.720 0.730 0.730 0.730 32,000 23,360 0.7300 1.033 1.018 1.033 1.033 1.033 22,622 1.0326 0.00%
2023-01-17 0 0.730 0.720 0.730 0.730 0.730 24,000 17,520 0.7300 1.033 1.018 1.033 1.033 1.033 16,966 1.0326 1.39%
2023-01-16 0 0.720 0.720 0.730 - - 0 0 - 1.018 1.018 1.033 - - 0 - 1.41%
2023-01-13 0 0.710 0.710 0.730 - - 0 0 - 1.004 1.004 1.033 - - 0 - 1.43%
2023-01-12 0 0.700 0.700 0.730 - - 0 0 - 0.990 0.990 1.033 - - 0 - 0.00%
2023-01-11 0 0.700 0.700 0.740 - - 0 0 - 0.990 0.990 1.047 - - 0 - 0.00%
2023-01-10 0 0.700 0.700 0.750 - - 0 0 - 0.990 0.990 1.061 - - 0 - 0.00%
2023-01-09 0 0.700 0.700 0.740 - - 0 0 - 0.990 0.990 1.047 - - 0 - 0.00%
2023-01-06 0 0.700 0.700 0.750 - - 0 0 - 0.990 0.990 1.061 - - 0 - 0.00%
2023-01-05 0 0.700 0.700 0.740 0.700 0.700 32,000 22,400 0.7000 0.990 0.990 1.047 0.990 0.990 22,622 0.9902 0.00%
2023-01-04 0 0.700 0.700 0.760 - - 0 0 - 0.990 0.990 1.075 - - 0 - 0.00%
2023-01-03 0 0.700 0.700 0.750 0.700 0.700 4,000 2,800 0.7000 0.990 0.990 1.061 0.990 0.990 2,828 0.9902 0.00%
2022-12-30 0 0.700 0.700 0.730 - - 0 0 - 0.990 0.990 1.033 - - 0 - 0.00%
2022-12-29 0 0.700 0.700 0.710 0.690 0.710 16,000 11,240 0.7025 0.990 0.990 1.004 0.976 1.004 11,311 0.9937 1.45%
2022-12-28 0 0.690 0.690 0.730 0.690 0.690 16,000 11,040 0.6900 0.976 0.976 1.033 0.976 0.976 11,311 0.9761 1.47%
2022-12-23 0 0.680 0.660 0.750 - - 0 0 - 0.962 0.934 1.061 - - 0 - 0.00%
2022-12-22 0 0.680 0.660 0.730 - - 0 0 - 0.962 0.934 1.033 - - 0 - 0.00%
2022-12-21 0 0.680 0.650 0.700 - - 0 0 - 0.962 0.919 0.990 - - 0 - 0.00%
2022-12-20 0 0.680 0.640 0.710 - - 0 0 - 0.962 0.905 1.004 - - 0 - 0.00%
2022-12-19 0 0.680 0.640 0.710 - - 0 0 - 0.962 0.905 1.004 - - 0 - 0.00%
2022-12-16 0 0.680 0.650 0.700 - - 0 0 - 0.962 0.919 0.990 - - 0 - 0.00%
2022-12-15 0 0.680 0.650 0.700 - - 0 0 - 0.962 0.919 0.990 - - 0 - 0.00%
2022-12-14 0 0.680 0.650 0.730 - - 0 0 - 0.962 0.919 1.033 - - 0 - 0.00%
2022-12-13 0 0.680 0.670 0.730 - - 0 0 - 0.962 0.948 1.033 - - 0 - 0.00%
2022-12-12 0 0.680 0.670 0.700 - - 0 0 - 0.962 0.948 0.990 - - 0 - 0.00%
2022-12-09 0 0.680 0.680 0.710 - - 0 0 - 0.962 0.962 1.004 - - 0 - 0.00%
2022-12-08 0 0.680 0.670 0.700 - - 0 0 - 0.962 0.948 0.990 - - 0 - 0.00%
2022-12-07 0 0.680 0.640 0.700 - - 0 0 - 0.962 0.905 0.990 - - 0 - 0.00%
2022-12-06 0 0.680 0.660 0.700 - - 0 0 - 0.962 0.934 0.990 - - 0 - 0.00%
2022-12-05 0 0.680 0.670 0.730 - - 0 0 - 0.962 0.948 1.033 - - 0 - 0.00%
2022-12-02 0 0.680 0.680 0.730 0.680 0.680 4,000 2,720 0.6800 0.962 0.962 1.033 0.962 0.962 2,828 0.9619 -6.85%
2022-12-01 0 0.730 0.670 0.730 0.760 0.760 4,000 3,040 0.7600 1.033 0.948 1.033 1.075 1.075 2,828 1.0751 10.61%
2022-11-30 0 0.660 0.650 0.750 - - 0 0 - 0.934 0.919 1.061 - - 0 - 0.00%
2022-11-29 0 0.660 0.650 0.740 - - 0 0 - 0.934 0.919 1.047 - - 0 - 0.00%
2022-11-28 0 0.660 0.650 0.690 - - 0 0 - 0.934 0.919 0.976 - - 0 - 0.00%
2022-11-25 0 0.660 0.650 0.700 - - 0 0 - 0.934 0.919 0.990 - - 0 - 0.00%
2022-11-24 0 0.660 0.660 0.700 - - 0 0 - 0.934 0.934 0.990 - - 0 - 1.54%
2022-11-23 0 0.650 0.630 0.700 - - 0 0 - 0.919 0.891 0.990 - - 0 - 0.00%
2022-11-22 0 0.650 0.640 0.700 - - 0 0 - 0.919 0.905 0.990 - - 0 - 0.00%
2022-11-21 0 0.650 0.640 0.700 - - 0 0 - 0.919 0.905 0.990 - - 0 - 0.00%
2022-11-18 0 0.650 0.640 0.680 0.650 0.650 4,000 2,600 0.6500 0.919 0.905 0.962 0.919 0.919 2,828 0.9195 0.00%
2022-11-17 0 0.650 0.640 0.650 - - 0 0 - 0.919 0.905 0.919 - - 0 - 0.00%
2022-11-16 0 0.650 0.640 0.650 - - 0 0 - 0.919 0.905 0.919 - - 0 - 0.00%
2022-11-15 0 0.650 0.630 0.650 - - 0 0 - 0.919 0.891 0.919 - - 0 - 0.00%
2022-11-14 0 0.650 0.640 0.650 - - 0 0 - 0.919 0.905 0.919 - - 0 - 0.00%
2022-11-11 0 0.650 0.650 0.660 - - 0 0 - 0.919 0.919 0.934 - - 0 - 0.00%
2022-11-10 0 0.650 0.650 0.660 - - 0 0 - 0.919 0.919 0.934 - - 0 - 0.00%
2022-11-09 0 0.650 0.650 0.660 - - 0 0 - 0.919 0.919 0.934 - - 0 - 0.00%
2022-11-08 0 0.650 0.650 0.660 0.640 0.640 24,000 15,360 0.6400 0.919 0.919 0.934 0.905 0.905 16,966 0.9053 0.00%
2022-11-07 0 0.650 0.650 0.660 - - 0 0 - 0.919 0.919 0.934 - - 0 - 0.00%
2022-11-04 0 0.650 0.640 0.660 0.620 0.650 28,000 17,800 0.6357 0.919 0.905 0.934 0.877 0.919 19,794 0.8993 -1.52%
2022-11-03 0 0.660 0.660 0.690 0.640 0.650 8,000 5,160 0.6450 0.934 0.934 0.976 0.905 0.919 5,655 0.9124 0.00%
2022-11-02 0 0.660 0.640 0.700 - - 0 0 - 0.934 0.905 0.990 - - 0 - 0.00%
2022-11-01 0 0.660 0.660 0.700 - - 0 0 - 0.934 0.934 0.990 - - 0 - 3.13%
2022-10-31 0 0.640 0.640 0.690 0.640 0.640 64,000 40,960 0.6400 0.905 0.905 0.976 0.905 0.905 45,243 0.9053 -1.54%
2022-10-28 0 0.650 0.640 0.650 0.650 0.650 20,000 13,000 0.6500 0.919 0.905 0.919 0.919 0.919 14,138 0.9195 -1.52%
2022-10-27 0 0.660 0.650 0.690 - - 0 0 - 0.934 0.919 0.976 - - 0 - 0.00%
2022-10-26 0 0.660 0.660 0.690 - - 0 0 - 0.934 0.934 0.976 - - 0 - 0.00%
2022-10-25 0 0.660 0.650 0.660 - - 0 0 - 0.934 0.919 0.934 - - 0 - 0.00%
2022-10-24 0 0.660 0.640 0.660 - - 0 0 - 0.934 0.905 0.934 - - 0 - 0.00%
2022-10-21 0 0.660 0.640 0.690 - - 0 0 - 0.934 0.905 0.976 - - 0 - 0.00%
2022-10-20 0 0.660 0.660 0.670 - - 0 0 - 0.934 0.934 0.948 - - 0 - 0.00%
2022-10-19 0 0.660 0.640 0.710 - - 0 0 - 0.934 0.905 1.004 - - 0 - 0.00%
2022-10-18 0 0.660 0.660 0.710 - - 0 0 - 0.934 0.934 1.004 - - 0 - 0.00%
2022-10-17 0 0.660 0.660 0.710 - - 0 0 - 0.934 0.934 1.004 - - 0 - 0.00%
2022-10-14 0 0.660 0.660 0.690 - - 0 0 - 0.934 0.934 0.976 - - 0 - 1.54%
2022-10-13 0 0.650 0.640 0.650 0.650 0.650 96,000 62,400 0.6500 0.919 0.905 0.919 0.919 0.919 67,865 0.9195 -2.99%
2022-10-12 0 0.670 0.670 0.710 0.670 0.670 8,000 5,360 0.6700 0.948 0.948 1.004 0.948 0.948 5,655 0.9478 0.00%
2022-10-11 0 0.670 0.660 0.690 0.640 0.670 20,000 13,080 0.6540 0.948 0.934 0.976 0.905 0.948 14,138 0.9251 0.00%
2022-10-10 0 0.670 0.630 0.680 - - 0 0 - 0.948 0.891 0.962 - - 0 - 0.00%
2022-10-07 0 0.670 0.640 0.710 - - 0 0 - 0.948 0.905 1.004 - - 0 - 0.00%
2022-10-06 0 0.670 0.630 0.690 - - 0 0 - 0.948 0.891 0.976 - - 0 - 0.00%
2022-10-05 0 0.670 0.640 0.690 - - 0 0 - 0.948 0.905 0.976 - - 0 - 0.00%
2022-10-03 0 0.670 0.620 0.690 - - 0 0 - 0.948 0.877 0.976 - - 0 - 0.00%
2022-09-30 0 0.670 0.660 0.680 0.600 0.670 128,000 80,240 0.6269 0.948 0.934 0.962 0.849 0.948 90,486 0.8868 0.00%
2022-09-29 0 0.670 0.640 0.720 - - 0 0 - 0.948 0.905 1.018 - - 0 - 0.00%
2022-09-28 0 0.670 0.650 0.720 - - 0 0 - 0.948 0.919 1.018 - - 0 - 0.00%
2022-09-27 0 0.670 0.670 0.720 - - 0 0 - 0.948 0.948 1.018 - - 0 - 0.00%
2022-09-26 0 0.670 0.670 0.710 - - 0 0 - 0.948 0.948 1.004 - - 0 - 0.00%
2022-09-23 0 0.670 0.670 0.690 - - 0 0 - 0.948 0.948 0.976 - - 0 - 0.00%
2022-09-22 0 0.670 0.670 0.700 0.660 0.690 180,000 122,560 0.6809 0.948 0.948 0.990 0.934 0.976 127,246 0.9632 -2.90%
2022-09-21 0 0.690 0.670 0.700 - - 0 0 - 0.976 0.948 0.990 - - 0 - 0.00%
2022-09-20 0 0.690 0.670 0.690 - - 0 0 - 0.976 0.948 0.976 - - 0 - -1.43%
2022-09-19 0 0.700 0.660 0.700 - - 0 0 - 0.990 0.934 0.990 - - 0 - -1.41%
2022-09-16 0 0.710 0.670 0.710 0.640 0.720 24,000 16,800 0.7000 1.004 0.948 1.004 0.905 1.018 16,966 0.9902 5.97%
2022-09-15 0 0.670 0.640 0.700 - - 0 0 - 0.948 0.905 0.990 - - 0 - 0.00%
2022-09-14 0 0.670 0.650 0.700 - - 0 0 - 0.948 0.919 0.990 - - 0 - 0.00%
2022-09-13 0 0.670 0.630 0.710 - - 0 0 - 0.948 0.891 1.004 - - 0 - 0.00%
2022-09-09 0 0.670 0.670 0.690 - - 0 0 - 0.948 0.948 0.976 - - 0 - 1.52%
2022-09-08 0 0.660 0.650 0.690 - - 0 0 - 0.934 0.919 0.976 - - 0 - 0.00%
2022-09-07 0 0.660 0.660 0.710 0.660 0.660 72,000 47,520 0.6600 0.934 0.934 1.004 0.934 0.934 50,899 0.9336 -1.49%
2022-09-06 0 0.670 0.670 0.710 - - 0 0 - 0.948 0.948 1.004 - - 0 - 0.00%
2022-09-05 0 0.670 0.660 0.690 - - 0 0 - 0.948 0.934 0.976 - - 0 - 0.00%
2022-09-02 0 0.670 0.660 0.670 - - 0 0 - 0.948 0.934 0.948 - - 0 - 0.00%
2022-09-01 0 0.670 0.670 0.690 - - 0 0 - 0.948 0.948 0.976 - - 0 - 0.00%
2022-08-31 0 0.670 0.660 0.670 0.670 0.680 12,000 8,080 0.6733 0.948 0.934 0.948 0.948 0.962 8,483 0.9525 0.00%
2022-08-30 0 0.670 0.660 0.670 0.670 0.670 4,000 2,680 0.6700 0.948 0.934 0.948 0.948 0.948 2,828 0.9478 1.52%
2022-08-29 0 0.660 0.640 0.670 - - 0 0 - 0.934 0.905 0.948 - - 0 - 0.00%
2022-08-26 0 0.660 0.660 0.670 0.650 0.660 12,000 7,840 0.6533 0.934 0.934 0.948 0.919 0.934 8,483 0.9242 -1.49%
2022-08-25 0 0.670 0.650 0.710 - - 0 0 - 0.948 0.919 1.004 - - 0 - 0.00%
2022-08-24 0 0.670 0.650 0.700 - - 0 0 - 0.948 0.919 0.990 - - 0 - 0.00%
2022-08-23 0 0.670 0.650 0.710 - - 0 0 - 0.948 0.919 1.004 - - 0 - 0.00%
2022-08-22 0 0.670 0.650 0.710 - - 0 0 - 0.948 0.919 1.004 - - 0 - 0.00%
2022-08-19 0 0.670 0.660 0.690 - - 0 0 - 0.948 0.934 0.976 - - 0 - 0.00%
2022-08-18 0 0.670 0.650 0.700 - - 0 0 - 0.948 0.919 0.990 - - 0 - 0.00%
2022-08-17 0 0.670 0.670 0.690 - - 0 0 - 0.948 0.948 0.976 - - 0 - 1.52%
2022-08-16 0 0.660 0.650 0.690 0.660 0.660 8,000 5,280 0.6600 0.934 0.919 0.976 0.934 0.934 5,655 0.9336 -4.35%
2022-08-15 0 0.690 0.650 0.710 - - 0 0 - 0.976 0.919 1.004 - - 0 - 0.00%
2022-08-12 0 0.690 0.650 0.690 0.690 0.690 4,000 2,760 0.6900 0.976 0.919 0.976 0.976 0.976 2,828 0.9761 2.99%
2022-08-11 0 0.670 0.650 0.710 - - 0 0 - 0.948 0.919 1.004 - - 0 - 0.00%
2022-08-10 0 0.670 0.650 0.700 - - 0 0 - 0.948 0.919 0.990 - - 0 - 0.00%
2022-08-09 0 0.670 0.650 0.690 - - 0 0 - 0.948 0.919 0.976 - - 0 - 0.00%
2022-08-08 0 0.670 0.670 0.710 - - 0 0 - 0.948 0.948 1.004 - - 0 - 0.00%
2022-08-05 0 0.670 0.650 0.710 - - 0 0 - 0.948 0.919 1.004 - - 0 - 0.00%
2022-08-04 0 0.670 0.650 0.690 - - 0 0 - 0.948 0.919 0.976 - - 0 - 0.00%
2022-08-03 0 0.670 0.670 0.690 0.650 0.660 176,000 114,480 0.6505 0.948 0.948 0.976 0.919 0.934 124,419 0.9201 0.00%
2022-08-02 0 0.670 0.640 0.690 - - 0 0 - 0.948 0.905 0.976 - - 0 - 0.00%
2022-08-01 0 0.670 0.660 0.670 0.670 0.670 4,000 2,680 0.6700 0.948 0.934 0.948 0.948 0.948 2,828 0.9478 1.52%
2022-07-29 0 0.660 0.660 0.670 - - 0 0 - 0.934 0.934 0.948 - - 0 - 1.54%
2022-07-28 0 0.650 0.640 0.670 - - 0 0 - 0.919 0.905 0.948 - - 0 - 0.00%
2022-07-27 0 0.650 0.650 0.670 0.640 0.650 12,000 7,720 0.6433 0.919 0.919 0.948 0.905 0.919 8,483 0.9100 -1.52%
2022-07-26 0 0.660 0.650 0.710 - - 0 0 - 0.934 0.919 1.004 - - 0 - 0.00%
2022-07-25 0 0.660 0.650 0.680 0.650 0.660 16,000 10,520 0.6575 0.934 0.919 0.962 0.919 0.934 11,311 0.9301 -4.35%
2022-07-22 0 0.690 0.660 0.690 0.690 0.690 4,000 2,760 0.6900 0.976 0.934 0.976 0.976 0.976 2,828 0.9761 1.47%
2022-07-21 0 0.680 0.650 0.680 - - 0 0 - 0.962 0.919 0.962 - - 0 - 0.00%
2022-07-20 0 0.680 0.650 0.680 - - 0 0 - 0.962 0.919 0.962 - - 0 - 0.00%
2022-07-19 0 0.680 0.650 0.690 - - 0 0 - 0.962 0.919 0.976 - - 0 - 0.00%
2022-07-18 0 0.680 0.650 0.680 - - 0 0 - 0.962 0.919 0.962 - - 0 - 0.00%
2022-07-15 0 0.680 0.650 0.690 - - 0 0 - 0.962 0.919 0.976 - - 0 - 0.00%
2022-07-14 0 0.680 0.640 0.700 - - 0 0 - 0.962 0.905 0.990 - - 0 - 0.00%
2022-07-13 0 0.680 0.650 0.680 0.680 0.680 4,000 2,720 0.6800 0.962 0.919 0.962 0.962 0.962 2,828 0.9619 1.49%
2022-07-12 0 0.670 0.660 0.710 0.630 0.670 28,000 17,960 0.6414 0.948 0.934 1.004 0.891 0.948 19,794 0.9074 0.00%
2022-07-11 0 0.670 0.670 0.680 - - 0 0 - 0.948 0.948 0.962 - - 0 - 0.00%
2022-07-08 0 0.670 0.650 0.710 - - 0 0 - 0.948 0.919 1.004 - - 0 - 0.00%
2022-07-07 0 0.670 0.660 0.690 - - 0 0 - 0.948 0.934 0.976 - - 0 - 0.00%
2022-07-06 0 0.670 0.660 0.670 - - 0 0 - 0.948 0.934 0.948 - - 0 - 0.00%
2022-07-05 0 0.670 0.660 0.680 0.670 0.670 8,000 5,360 0.6700 0.948 0.934 0.962 0.948 0.948 5,655 0.9478 1.52%
2022-07-04 0 0.660 0.660 0.710 - - 0 0 - 0.934 0.934 1.004 - - 0 - 0.00%
2022-06-30 0 0.660 0.630 0.680 0.660 0.670 20,000 13,240 0.6620 0.934 0.891 0.962 0.934 0.948 14,138 0.9365 -1.49%
2022-06-29 0 0.670 0.670 0.700 0.670 0.670 4,000 2,680 0.6700 0.948 0.948 0.990 0.948 0.948 2,828 0.9478 0.00%
2022-06-28 0 0.670 0.640 0.740 - - 0 0 - 0.948 0.905 1.047 - - 0 - 0.00%
2022-06-27 0 0.670 0.660 0.690 0.670 0.670 8,000 5,360 0.6700 0.948 0.934 0.976 0.948 0.948 5,655 0.9478 0.00%
2022-06-24 0 0.670 0.660 0.680 0.670 0.670 4,000 2,680 0.6700 0.948 0.934 0.962 0.948 0.948 2,828 0.9478 1.52%
2022-06-23 0 0.660 0.650 0.720 0.660 0.660 8,000 5,280 0.6600 0.934 0.919 1.018 0.934 0.934 5,655 0.9336 1.54%
2022-06-22 0 0.650 0.650 0.680 0.650 0.680 268,000 175,120 0.6534 0.919 0.919 0.962 0.919 0.962 189,456 0.9243 -2.99%
2022-06-21 0 0.670 0.670 0.690 0.620 0.780 116,000 78,520 0.6769 0.948 0.948 0.976 0.877 1.103 82,003 0.9575 0.00%
2022-06-20 0 0.670 0.640 0.700 - - 0 0 - 0.948 0.905 0.990 - - 0 - 0.00%
2022-06-17 0 0.670 0.670 0.690 0.670 0.680 20,000 13,480 0.6740 0.948 0.948 0.976 0.948 0.962 14,138 0.9534 -2.90%
2022-06-16 0 0.690 0.680 0.700 - - 0 0 - 0.976 0.962 0.990 - - 0 - 0.00%
2022-06-15 0 0.690 0.680 0.730 0.690 0.890 168,000 132,240 0.7871 0.976 0.962 1.033 0.976 1.259 118,763 1.1135 4.55%
2022-06-14 0 0.660 0.660 0.680 0.660 0.660 12,000 7,920 0.6600 0.934 0.934 0.962 0.934 0.934 8,483 0.9336 -1.49%
2022-06-13 0 0.670 0.670 0.680 - - 0 0 - 0.948 0.948 0.962 - - 0 - 1.36%
2022-06-10 0 0.680 0.660 0.680 0.660 0.680 52,000 35,120 0.6754 0.935 0.908 0.935 0.908 0.935 37,817 0.9287 4.62%
2022-06-09 0 0.650 0.640 0.650 0.640 0.650 20,000 12,880 0.6440 0.894 0.880 0.894 0.880 0.894 14,545 0.8855 0.00%
2022-06-08 0 0.650 0.640 0.650 0.630 0.680 132,000 85,400 0.6470 0.894 0.880 0.894 0.866 0.935 95,996 0.8896 -1.52%
2022-06-07 0 0.660 0.650 0.660 - - 0 0 - 0.908 0.894 0.908 - - 0 - 0.00%
2022-06-06 0 0.660 0.650 0.670 0.620 0.680 804,000 509,840 0.6341 0.908 0.894 0.921 0.853 0.935 584,704 0.8720 -5.71%
2022-06-02 0 0.700 0.680 0.700 - - 0 0 - 0.963 0.935 0.963 - - 0 - 0.00%
2022-06-01 0 0.700 0.670 0.710 - - 0 0 - 0.963 0.921 0.976 - - 0 - 0.00%
2022-05-31 0 0.700 0.690 0.700 0.700 0.700 24,000 16,800 0.7000 0.963 0.949 0.963 0.963 0.963 17,454 0.9625 0.00%
2022-05-30 0 0.700 0.690 0.700 0.700 0.700 8,000 5,600 0.7000 0.963 0.949 0.963 0.963 0.963 5,818 0.9625 0.00%
2022-05-27 0 0.700 0.680 0.700 0.680 0.700 20,000 13,760 0.6880 0.963 0.935 0.963 0.935 0.963 14,545 0.9460 4.48%
2022-05-26 0 0.670 0.670 0.680 0.670 0.680 28,000 18,920 0.6757 0.921 0.921 0.935 0.921 0.935 20,363 0.9291 1.52%
2022-05-25 0 0.660 0.650 0.660 0.660 0.660 24,000 15,840 0.6600 0.908 0.894 0.908 0.908 0.908 17,454 0.9075 -1.49%
2022-05-24 0 0.670 0.660 0.670 0.660 0.670 12,000 7,960 0.6633 0.921 0.908 0.921 0.908 0.921 8,727 0.9121 -1.47%
2022-05-23 0 0.680 0.670 0.680 0.670 0.680 100,000 67,040 0.6704 0.935 0.921 0.935 0.921 0.935 72,724 0.9218 1.49%
2022-05-20 0 0.670 0.660 0.670 - - 0 0 - 0.921 0.908 0.921 - - 0 - 0.00%
2022-05-19 0 0.670 0.640 0.670 0.650 0.670 20,000 13,120 0.6560 0.921 0.880 0.921 0.894 0.921 14,545 0.9020 0.00%
2022-05-18 0 0.670 0.670 0.680 - - 0 0 - 0.921 0.921 0.935 - - 0 - 0.00%
2022-05-17 0 0.670 0.670 0.680 0.670 0.670 8,000 5,360 0.6700 0.921 0.921 0.935 0.921 0.921 5,818 0.9213 -1.47%
2022-05-16 0 0.680 0.660 0.680 0.640 0.680 64,000 41,240 0.6444 0.935 0.908 0.935 0.880 0.935 46,544 0.8861 0.00%
2022-05-13 0 0.680 0.670 0.680 - - 0 0 - 0.935 0.921 0.935 - - 0 - 0.00%
2022-05-12 0 0.680 0.670 0.680 - - 0 0 - 0.935 0.921 0.935 - - 0 - 0.00%
2022-05-11 0 0.680 0.680 0.690 - - 0 0 - 0.935 0.935 0.949 - - 0 - 0.00%
2022-05-10 0 0.680 0.670 0.700 0.680 0.680 16,000 10,880 0.6800 0.935 0.921 0.963 0.935 0.935 11,636 0.9350 -1.45%
2022-05-06 0 0.690 0.680 0.690 - - 0 0 - 0.949 0.935 0.949 - - 0 - 0.00%
2022-05-05 0 0.690 0.670 0.700 - - 0 0 - 0.949 0.921 0.963 - - 0 - 0.00%
2022-05-04 0 0.690 0.690 0.700 - - 0 0 - 0.949 0.949 0.963 - - 0 - 0.00%
2022-05-03 0 0.690 0.680 0.690 - - 0 0 - 0.949 0.935 0.949 - - 0 - 0.00%
2022-04-29 0 0.690 0.680 0.700 0.690 0.690 4,000 2,760 0.6900 0.949 0.935 0.963 0.949 0.949 2,909 0.9488 0.00%
2022-04-28 0 0.690 0.680 0.690 0.690 0.690 4,000 2,760 0.6900 0.949 0.935 0.949 0.949 0.949 2,909 0.9488 1.47%
2022-04-27 0 0.680 0.670 0.690 - - 0 0 - 0.935 0.921 0.949 - - 0 - 0.00%
2022-04-26 0 0.680 0.680 0.690 - - 0 0 - 0.935 0.935 0.949 - - 0 - 0.00%
2022-04-25 0 0.680 0.680 0.690 - - 0 0 - 0.935 0.935 0.949 - - 0 - 1.49%
2022-04-22 0 0.670 0.660 0.670 - - 0 0 - 0.921 0.908 0.921 - - 0 - 0.00%
2022-04-21 0 0.670 0.660 0.670 - - 0 0 - 0.921 0.908 0.921 - - 0 - -1.47%
2022-04-20 0 0.680 0.670 0.680 0.680 0.680 24,000 16,320 0.6800 0.935 0.921 0.935 0.935 0.935 17,454 0.9350 1.49%
2022-04-19 0 0.670 0.670 0.700 - - 0 0 - 0.921 0.921 0.963 - - 0 - 0.00%
2022-04-14 0 0.670 0.670 0.700 - - 0 0 - 0.921 0.921 0.963 - - 0 - 0.00%
2022-04-13 0 0.670 0.670 0.690 0.670 0.680 28,000 18,880 0.6743 0.921 0.921 0.949 0.921 0.935 20,363 0.9272 0.00%
2022-04-12 0 0.670 0.670 0.680 - - 0 0 - 0.921 0.921 0.935 - - 0 - 0.00%
2022-04-11 0 0.670 0.660 0.680 0.660 0.670 80,000 53,000 0.6625 0.921 0.908 0.935 0.908 0.921 58,180 0.9110 -1.47%
2022-04-08 0 0.680 0.670 0.680 0.680 0.680 8,000 5,440 0.6800 0.935 0.921 0.935 0.935 0.935 5,818 0.9350 0.00%
2022-04-07 0 0.680 0.680 0.700 0.680 0.680 40,000 27,200 0.6800 0.935 0.935 0.963 0.935 0.935 29,090 0.9350 -1.45%
2022-04-06 0 0.690 0.670 0.690 - - 0 0 - 0.949 0.921 0.949 - - 0 - -1.43%
2022-04-04 0 0.700 0.690 0.700 - - 0 0 - 0.963 0.949 0.963 - - 0 - 0.00%
2022-04-01 0 0.700 0.670 0.700 - - 0 0 - 0.963 0.921 0.963 - - 0 - 0.00%
2022-03-31 0 0.700 0.670 0.700 - - 0 0 - 0.963 0.921 0.963 - - 0 - 0.00%
2022-03-30 0 0.700 0.680 0.700 0.680 0.700 12,000 8,320 0.6933 0.963 0.935 0.963 0.935 0.963 8,727 0.9534 1.45%
2022-03-29 0 0.690 0.680 0.700 - - 0 0 - 0.949 0.935 0.963 - - 0 - 0.00%
2022-03-28 0 0.690 0.680 0.690 0.680 0.690 60,000 41,200 0.6867 0.949 0.935 0.949 0.935 0.949 43,635 0.9442 1.47%
2022-03-25 0 0.680 0.670 0.680 0.650 0.680 24,000 16,120 0.6717 0.935 0.921 0.935 0.894 0.935 17,454 0.9236 0.00%
2022-03-24 0 0.680 0.670 0.680 - - 0 0 - 0.935 0.921 0.935 - - 0 - -1.45%
2022-03-23 0 0.690 0.690 0.700 0.660 0.680 40,000 26,800 0.6700 0.949 0.949 0.963 0.908 0.935 29,090 0.9213 7.48%
2022-03-22 0 0.670 0.660 0.700 0.670 0.690 100,000 68,040 0.6804 0.883 0.870 0.922 0.883 0.909 75,896 0.8965 -1.47%
2022-03-21 0 0.680 0.670 0.690 0.680 0.680 20,000 13,600 0.6800 0.896 0.883 0.909 0.896 0.896 15,179 0.8960 1.49%
2022-03-18 0 0.670 0.670 0.680 - - 0 0 - 0.883 0.883 0.896 - - 0 - 0.00%
2022-03-17 0 0.670 0.660 0.680 0.670 0.670 190,500 127,635 0.6700 0.883 0.870 0.896 0.883 0.883 144,582 0.8828 1.52%
2022-03-16 0 0.660 0.660 0.670 - - 0 0 - 0.870 0.870 0.883 - - 0 - 1.54%
2022-03-15 0 0.650 0.650 0.670 0.640 0.660 56,000 36,200 0.6464 0.856 0.856 0.883 0.843 0.870 42,502 0.8517 -1.52%
2022-03-14 0 0.660 0.650 0.660 0.620 0.660 124,000 79,600 0.6419 0.870 0.856 0.870 0.817 0.870 94,111 0.8458 0.00%
2022-03-11 0 0.660 0.650 0.660 - - 0 0 - 0.870 0.856 0.870 - - 0 - 0.00%
2022-03-10 0 0.660 0.660 0.670 0.640 0.660 10,000 6,420 0.6420 0.870 0.870 0.883 0.843 0.870 7,590 0.8459 0.00%
2022-03-09 0 0.660 0.660 0.670 0.650 0.650 20,000 13,000 0.6500 0.870 0.870 0.883 0.856 0.856 15,179 0.8564 -1.49%
2022-03-08 0 0.670 0.660 0.670 - - 0 0 - 0.883 0.870 0.883 - - 0 - 0.00%
2022-03-07 0 0.670 0.650 0.690 - - 0 0 - 0.883 0.856 0.909 - - 0 - 0.00%
2022-03-04 0 0.670 0.650 0.670 0.630 0.670 676,000 438,080 0.6480 0.883 0.856 0.883 0.830 0.883 513,058 0.8539 -2.90%
2022-03-03 0 0.690 0.680 0.690 - - 0 0 - 0.909 0.896 0.909 - - 0 - 0.00%
2022-03-02 0 0.690 0.680 0.690 - - 0 0 - 0.909 0.896 0.909 - - 0 - 0.00%
2022-03-01 0 0.690 0.680 0.690 - - 0 0 - 0.909 0.896 0.909 - - 0 - 0.00%
2022-02-28 0 0.690 0.690 0.700 - - 0 0 - 0.909 0.909 0.922 - - 0 - 0.00%
2022-02-25 0 0.690 0.690 0.700 - - 0 0 - 0.909 0.909 0.922 - - 0 - 0.00%
2022-02-24 0 0.690 0.680 0.690 0.690 0.690 12,000 8,280 0.6900 0.909 0.896 0.909 0.909 0.909 9,108 0.9091 1.47%
2022-02-23 0 0.680 0.670 0.690 0.670 0.680 60,000 40,440 0.6740 0.896 0.883 0.909 0.883 0.896 45,538 0.8881 -1.45%
2022-02-22 0 0.690 0.680 0.690 0.690 0.690 20,000 13,800 0.6900 0.909 0.896 0.909 0.909 0.909 15,179 0.9091 1.47%
2022-02-21 0 0.680 0.670 0.680 0.680 0.680 44,000 29,920 0.6800 0.896 0.883 0.896 0.896 0.896 33,394 0.8960 -1.45%
2022-02-18 0 0.690 0.670 0.690 - - 0 0 - 0.909 0.883 0.909 - - 0 - 0.00%
2022-02-17 0 0.690 0.680 0.700 - - 0 0 - 0.909 0.896 0.922 - - 0 - 0.00%
2022-02-16 0 0.690 0.680 0.690 - - 0 0 - 0.909 0.896 0.909 - - 0 - 0.00%
2022-02-15 0 0.690 0.670 0.700 - - 0 0 - 0.909 0.883 0.922 - - 0 - 0.00%
2022-02-14 0 0.690 0.670 0.700 - - 0 0 - 0.909 0.883 0.922 - - 0 - 0.00%
2022-02-11 0 0.690 0.680 0.700 - - 0 0 - 0.909 0.896 0.922 - - 0 - 0.00%
2022-02-10 0 0.690 0.690 0.700 - - 0 0 - 0.909 0.909 0.922 - - 0 - 0.00%
2022-02-09 0 0.690 0.680 0.690 0.690 0.700 56,000 38,680 0.6907 0.909 0.896 0.909 0.909 0.922 42,502 0.9101 2.99%
2022-02-08 0 0.670 0.650 0.690 0.670 0.670 8,000 5,360 0.6700 0.883 0.856 0.909 0.883 0.883 6,072 0.8828 -1.47%
2022-02-07 0 0.680 0.650 0.690 - - 0 0 - 0.896 0.856 0.909 - - 0 - 0.00%
2022-02-04 0 0.680 0.670 0.690 - - 0 0 - 0.896 0.883 0.909 - - 0 - 0.00%
2022-01-31 0 0.680 0.680 0.690 0.680 0.680 84,000 57,120 0.6800 0.896 0.896 0.909 0.896 0.896 63,753 0.8960 0.00%
2022-01-28 0 0.680 0.670 0.680 - - 0 0 - 0.896 0.883 0.896 - - 0 - 0.00%
2022-01-27 0 0.680 0.670 0.680 0.660 0.680 40,000 26,680 0.6670 0.896 0.883 0.896 0.870 0.896 30,358 0.8788 -1.45%
2022-01-26 0 0.690 0.670 0.690 - - 0 0 - 0.909 0.883 0.909 - - 0 - 0.00%
2022-01-25 0 0.690 0.670 0.690 - - 0 0 - 0.909 0.883 0.909 - - 0 - 0.00%
2022-01-24 0 0.690 0.680 0.700 - - 0 0 - 0.909 0.896 0.922 - - 0 - 0.00%
2022-01-21 0 0.690 0.670 0.690 0.690 0.690 12,000 8,280 0.6900 0.909 0.883 0.909 0.909 0.909 9,108 0.9091 2.99%
2022-01-20 0 0.670 0.650 0.680 0.670 0.680 28,000 18,920 0.6757 0.883 0.856 0.896 0.883 0.896 21,251 0.8903 -2.90%
2022-01-19 0 0.690 0.670 0.690 - - 0 0 - 0.909 0.883 0.909 - - 0 - 0.00%
2022-01-18 0 0.690 0.670 0.690 0.690 0.690 4,000 2,760 0.6900 0.909 0.883 0.909 0.909 0.909 3,036 0.9091 0.00%
2022-01-17 0 0.690 0.680 0.700 - - 0 0 - 0.909 0.896 0.922 - - 0 - 0.00%
2022-01-14 0 0.690 0.680 0.690 - - 0 0 - 0.909 0.896 0.909 - - 0 - 0.00%
2022-01-13 0 0.690 0.680 0.690 0.690 0.690 12,000 8,280 0.6900 0.909 0.896 0.909 0.909 0.909 9,108 0.9091 0.00%
2022-01-12 0 0.690 0.670 0.690 - - 0 0 - 0.909 0.883 0.909 - - 0 - -1.43%
2022-01-11 0 0.700 0.670 0.700 0.700 0.700 8,000 5,600 0.7000 0.922 0.883 0.922 0.922 0.922 6,072 0.9223 6.06%
2022-01-10 0 0.660 0.660 0.690 0.660 0.660 4,000 2,640 0.6600 0.870 0.870 0.909 0.870 0.870 3,036 0.8696 3.13%
2022-01-07 0 0.640 0.640 0.680 0.640 0.670 68,000 45,200 0.6647 0.843 0.843 0.896 0.843 0.883 51,609 0.8758 -4.48%
2022-01-06 0 0.670 0.640 0.670 - - 0 0 - 0.883 0.843 0.883 - - 0 - -1.47%
2022-01-05 0 0.680 0.650 0.680 0.660 0.680 72,000 47,680 0.6622 0.896 0.856 0.896 0.870 0.896 54,645 0.8725 3.03%
2022-01-04 0 0.660 0.640 0.660 0.660 0.660 40,000 26,400 0.6600 0.870 0.843 0.870 0.870 0.870 30,358 0.8696 0.00%
2022-01-03 0 0.660 0.600 0.660 0.640 0.670 264,000 171,040 0.6479 0.870 0.791 0.870 0.843 0.883 200,366 0.8536 -1.49%
2021-12-31 0 0.670 0.640 0.670 0.630 0.670 188,000 123,920 0.6591 0.883 0.843 0.883 0.830 0.883 142,685 0.8685 0.00%
2021-12-30 0 0.670 0.660 0.700 0.670 0.670 8,000 5,360 0.6700 0.883 0.870 0.922 0.883 0.883 6,072 0.8828 -2.90%
2021-12-29 0 0.690 0.660 0.700 - - 0 0 - 0.909 0.870 0.922 - - 0 - 0.00%
2021-12-28 0 0.690 0.660 0.700 - - 0 0 - 0.909 0.870 0.922 - - 0 - 0.00%
2021-12-24 0 0.690 0.660 0.700 - - 0 0 - 0.909 0.870 0.922 - - 0 - 0.00%
2021-12-23 0 0.690 0.670 0.690 - - 20,000 13,800 0.6900 0.909 0.883 0.909 - - 15,179 0.9091 0.00%
2021-12-22 0 0.690 0.670 0.710 - - 0 0 - 0.909 0.883 0.935 - - 0 - 0.00%
2021-12-21 0 0.690 0.660 0.690 - - 0 0 - 0.909 0.870 0.909 - - 0 - 0.00%
2021-12-20 0 0.690 0.660 0.700 - - 0 0 - 0.909 0.870 0.922 - - 0 - 0.00%
2021-12-17 0 0.690 0.670 0.690 0.680 0.690 16,000 10,920 0.6825 0.909 0.883 0.909 0.896 0.909 12,143 0.8993 -1.43%
2021-12-16 0 0.700 0.680 0.700 - - 0 0 - 0.922 0.896 0.922 - - 0 - -1.41%
2021-12-15 0 0.710 0.670 0.710 0.670 0.710 8,000 5,520 0.6900 0.935 0.883 0.935 0.883 0.935 6,072 0.9091 5.97%
2021-12-14 0 0.670 0.670 0.700 0.670 0.670 24,000 16,080 0.6700 0.883 0.883 0.922 0.883 0.883 18,215 0.8828 0.00%
2021-12-13 0 0.670 0.670 0.710 0.670 0.670 8,000 5,360 0.6700 0.883 0.883 0.935 0.883 0.883 6,072 0.8828 1.52%
2021-12-10 0 0.660 0.660 0.700 0.660 0.670 44,000 29,160 0.6627 0.870 0.870 0.922 0.870 0.883 33,394 0.8732 -2.94%
2021-12-09 0 0.680 0.660 0.690 0.650 0.690 100,000 66,560 0.6656 0.896 0.870 0.909 0.856 0.909 75,896 0.8770 -2.86%
2021-12-08 0 0.700 0.670 0.700 0.680 0.700 32,000 22,080 0.6900 0.922 0.883 0.922 0.896 0.922 24,287 0.9091 0.00%
2021-12-07 0 0.700 0.660 0.710 - - 0 0 - 0.922 0.870 0.935 - - 0 - 0.00%
2021-12-06 0 0.700 0.660 0.700 0.700 0.700 40,000 28,000 0.7000 0.922 0.870 0.922 0.922 0.922 30,358 0.9223 0.00%
2021-12-03 0 0.700 0.660 0.700 - - 0 0 - 0.922 0.870 0.922 - - 0 - 0.00%
2021-12-02 0 0.700 0.660 0.700 - - 0 0 - 0.922 0.870 0.922 - - 0 - 0.00%
2021-12-01 0 0.700 0.670 0.700 - - 0 0 - 0.922 0.883 0.922 - - 0 - 0.00%
2021-11-30 0 0.700 0.670 0.700 - - 0 0 - 0.922 0.883 0.922 - - 0 - 0.00%
2021-11-29 0 0.700 0.660 0.700 - - 0 0 - 0.922 0.870 0.922 - - 0 - 0.00%
2021-11-26 0 0.700 0.660 0.700 - - 0 0 - 0.922 0.870 0.922 - - 0 - 0.00%
2021-11-25 0 0.700 0.660 0.700 - - 0 0 - 0.922 0.870 0.922 - - 0 - 0.00%
2021-11-24 0 0.700 0.660 0.700 - - 0 0 - 0.922 0.870 0.922 - - 0 - 0.00%
2021-11-23 0 0.700 0.660 0.700 0.700 0.700 56,000 39,200 0.7000 0.922 0.870 0.922 0.922 0.922 42,502 0.9223 -1.41%
2021-11-22 0 0.710 0.680 0.710 0.680 0.710 20,000 13,720 0.6860 0.935 0.896 0.935 0.896 0.935 15,179 0.9039 2.90%
2021-11-19 0 0.690 0.660 0.690 - - 0 0 - 0.909 0.870 0.909 - - 0 - 0.00%
2021-11-18 0 0.690 0.660 0.690 - - 0 0 - 0.909 0.870 0.909 - - 0 - 0.00%
2021-11-17 0 0.690 0.670 0.690 - - 0 0 - 0.909 0.883 0.909 - - 0 - 0.00%
2021-11-16 0 0.690 0.670 0.690 - - 0 0 - 0.909 0.883 0.909 - - 0 - 0.00%
2021-11-15 0 0.690 0.660 0.690 - - 0 0 - 0.909 0.870 0.909 - - 0 - 0.00%
2021-11-12 0 0.690 0.660 0.720 - - 0 0 - 0.909 0.870 0.949 - - 0 - 0.00%
2021-11-11 0 0.690 0.660 0.690 - - 0 0 - 0.909 0.870 0.909 - - 0 - 0.00%
2021-11-10 0 0.690 0.670 0.700 - - 0 0 - 0.909 0.883 0.922 - - 0 - 0.00%
2021-11-09 0 0.690 0.670 0.690 - - 0 0 - 0.909 0.883 0.909 - - 0 - 0.00%
2021-11-08 0 0.690 0.670 0.700 - - 0 0 - 0.909 0.883 0.922 - - 0 - 0.00%
2021-11-05 0 0.690 0.670 0.690 - - 0 0 - 0.909 0.883 0.909 - - 0 - 0.00%
2021-11-04 0 0.690 0.670 0.700 0.670 0.690 64,000 42,960 0.6713 0.909 0.883 0.922 0.883 0.909 48,574 0.8844 0.00%
2021-11-03 0 0.690 0.670 0.690 0.690 0.690 24,000 16,560 0.6900 0.909 0.883 0.909 0.909 0.909 18,215 0.9091 0.00%
2021-11-02 0 0.690 0.680 0.690 - - 0 0 - 0.909 0.896 0.909 - - 0 - 0.00%
2021-11-01 0 0.690 0.670 0.690 - - 0 0 - 0.909 0.883 0.909 - - 0 - 0.00%
2021-10-29 0 0.690 0.670 0.690 0.690 0.690 12,000 8,280 0.6900 0.909 0.883 0.909 0.909 0.909 9,108 0.9091 -1.43%
2021-10-28 0 0.700 0.670 0.700 0.700 0.700 44,000 30,800 0.7000 0.922 0.883 0.922 0.922 0.922 33,394 0.9223 4.48%
2021-10-27 0 0.670 0.670 0.710 0.670 0.670 124,000 83,360 0.6723 0.883 0.883 0.935 0.883 0.883 94,111 0.8858 0.00%
2021-10-26 0 0.670 0.670 0.700 0.670 0.670 76,000 50,920 0.6700 0.883 0.883 0.922 0.883 0.883 57,681 0.8828 -2.90%
2021-10-25 0 0.690 0.660 0.690 - - 0 0 - 0.909 0.870 0.909 - - 0 - -1.43%
2021-10-22 0 0.700 0.680 0.700 - - 0 0 - 0.922 0.896 0.922 - - 0 - 0.00%
2021-10-21 0 0.700 0.680 0.700 0.680 0.700 104,000 71,600 0.6885 0.922 0.896 0.922 0.896 0.922 78,932 0.9071 4.48%
2021-10-20 0 0.670 0.670 0.700 0.670 0.670 280,000 187,600 0.6700 0.883 0.883 0.922 0.883 0.883 212,509 0.8828 0.00%
2021-10-19 0 0.670 0.650 0.670 - - 576,000 380,160 0.6600 0.883 0.856 0.883 - - 437,162 0.8696 0.00%
2021-10-18 0 0.670 0.660 0.700 0.660 0.670 16,000 10,640 0.6650 0.883 0.870 0.922 0.870 0.883 12,143 0.8762 0.00%
2021-10-15 0 0.670 0.650 0.680 0.650 0.670 16,000 10,480 0.6550 0.883 0.856 0.896 0.856 0.883 12,143 0.8630 0.00%
2021-10-12 0 0.670 0.650 0.680 0.660 0.670 12,000 7,960 0.6633 0.883 0.856 0.896 0.870 0.883 9,108 0.8740 -1.47%
2021-10-11 0 0.680 0.650 0.720 - - 0 0 - 0.896 0.856 0.949 - - 0 - 0.00%
2021-10-08 0 0.680 0.650 0.720 - - 0 0 - 0.896 0.856 0.949 - - 0 - 0.00%
2021-10-07 0 0.680 0.660 0.700 0.660 0.680 32,000 21,200 0.6625 0.896 0.870 0.922 0.870 0.896 24,287 0.8729 3.03%
2021-10-06 0 0.660 0.650 0.680 0.650 0.660 40,000 26,200 0.6550 0.870 0.856 0.896 0.856 0.870 30,358 0.8630 0.00%
2021-10-05 0 0.660 0.650 0.660 - - 0 0 - 0.870 0.856 0.870 - - 0 - 0.00%
2021-10-04 0 0.660 0.650 0.680 0.660 0.660 40,000 26,400 0.6600 0.870 0.856 0.896 0.870 0.870 30,358 0.8696 0.00%
2021-09-30 0 0.660 0.660 0.680 - - 0 0 - 0.870 0.870 0.896 - - 0 - 0.00%
2021-09-29 0 0.660 0.660 0.680 - - 0 0 - 0.870 0.870 0.896 - - 0 - 0.00%
2021-09-28 0 0.660 0.660 0.680 0.660 0.660 8,000 5,280 0.6600 0.870 0.870 0.896 0.870 0.870 6,072 0.8696 0.00%
2021-09-27 0 0.660 0.640 0.660 - - 0 0 - 0.870 0.843 0.870 - - 0 - 0.00%
2021-09-24 0 0.660 0.640 0.660 - - 0 0 - 0.870 0.843 0.870 - - 0 - 0.00%
2021-09-23 0 0.660 0.650 0.670 0.650 0.660 80,000 52,600 0.6575 0.870 0.856 0.883 0.856 0.870 60,717 0.8663 0.00%
2021-09-21 0 0.660 0.650 0.670 0.650 0.660 20,000 13,040 0.6520 0.870 0.856 0.883 0.856 0.870 15,179 0.8591 -1.49%
2021-09-20 0 0.670 0.660 0.670 - - 0 0 - 0.883 0.870 0.883 - - 0 - -1.47%
2021-09-17 0 0.680 0.660 0.680 0.660 0.680 100,000 66,560 0.6656 0.896 0.870 0.896 0.870 0.896 75,896 0.8770 3.03%
2021-09-16 0 0.660 0.660 0.670 0.660 0.660 36,000 23,760 0.6600 0.870 0.870 0.883 0.870 0.870 27,323 0.8696 0.00%
2021-09-15 0 0.660 0.660 0.670 0.660 0.660 12,000 7,920 0.6600 0.870 0.870 0.883 0.870 0.870 9,108 0.8696 0.00%
2021-09-14 0 0.660 0.660 0.670 0.660 0.660 224,000 147,840 0.6600 0.870 0.870 0.883 0.870 0.870 170,008 0.8696 -1.49%
2021-09-13 0 0.670 0.660 0.670 - - 0 0 - 0.883 0.870 0.883 - - 0 - 0.00%
2021-09-10 0 0.670 0.670 0.690 0.670 0.670 48,000 32,160 0.6700 0.883 0.883 0.909 0.883 0.883 36,430 0.8828 0.00%
2021-09-09 0 0.670 0.660 0.690 0.670 0.670 4,000 2,680 0.6700 0.883 0.870 0.909 0.883 0.883 3,036 0.8828 -4.29%
2021-09-08 0 0.700 0.660 0.700 - - 0 0 - 0.922 0.870 0.922 - - 0 - 0.00%
2021-09-07 0 0.700 0.660 0.700 0.700 0.700 16,000 11,200 0.7000 0.922 0.870 0.922 0.922 0.922 12,143 0.9223 6.06%
2021-09-06 0 0.660 0.660 0.700 0.660 0.660 40,000 26,400 0.6600 0.870 0.870 0.922 0.870 0.870 30,358 0.8696 0.00%
2021-09-03 0 0.660 0.660 0.700 0.660 0.660 20,000 13,200 0.6600 0.870 0.870 0.922 0.870 0.870 15,179 0.8696 0.00%
2021-09-02 0 0.660 0.660 0.700 - - 0 0 - 0.870 0.870 0.922 - - 0 - 0.00%
2021-09-01 0 0.660 0.660 0.700 0.660 0.670 48,000 31,880 0.6642 0.870 0.870 0.922 0.870 0.883 36,430 0.8751 -1.49%
2021-08-31 0 0.670 0.670 0.690 0.670 0.670 28,000 18,760 0.6700 0.883 0.883 0.909 0.883 0.883 21,251 0.8828 0.00%
2021-08-30 0 0.670 0.670 0.690 0.670 0.690 8,000 5,440 0.6800 0.883 0.883 0.909 0.883 0.909 6,072 0.8960 -4.29%
2021-08-27 0 0.700 0.680 0.700 - - 0 0 - 0.922 0.896 0.922 - - 0 - -1.41%
2021-08-26 0 0.710 0.680 0.710 0.680 0.710 48,000 32,760 0.6825 0.935 0.896 0.935 0.896 0.935 36,430 0.8993 1.43%
2021-08-25 0 0.700 0.670 0.700 - - 0 0 - 0.922 0.883 0.922 - - 0 - -1.41%
2021-08-24 0 0.710 0.670 0.710 0.710 0.710 8,000 5,680 0.7100 0.935 0.883 0.935 0.935 0.935 6,072 0.9355 1.43%
2021-08-23 0 0.700 0.670 0.730 0.700 0.700 24,000 16,800 0.7000 0.922 0.883 0.962 0.922 0.922 18,215 0.9223 1.45%
2021-08-20 0 0.690 0.670 0.710 0.670 0.690 16,000 10,840 0.6775 0.909 0.883 0.935 0.883 0.909 12,143 0.8927 -1.43%
2021-08-19 0 0.700 0.670 0.700 - - 0 0 - 0.922 0.883 0.922 - - 0 - 0.00%
2021-08-18 0 0.700 0.670 0.700 - - 0 0 - 0.922 0.883 0.922 - - 0 - 0.00%
2021-08-17 0 0.700 0.670 0.700 - - 0 0 - 0.922 0.883 0.922 - - 0 - 0.00%
2021-08-16 0 0.700 0.670 0.700 0.700 0.700 48,000 33,600 0.7000 0.922 0.883 0.922 0.922 0.922 36,430 0.9223 0.00%
2021-08-13 0 0.700 0.670 0.700 - - 0 0 - 0.922 0.883 0.922 - - 0 - 0.00%
2021-08-12 0 0.700 0.680 0.710 - - 0 0 - 0.922 0.896 0.935 - - 0 - 0.00%
2021-08-11 0 0.700 0.670 0.710 0.680 0.700 60,000 41,840 0.6973 0.922 0.883 0.935 0.896 0.922 45,538 0.9188 0.00%
2021-08-10 0 0.700 0.660 0.700 - - 0 0 - 0.922 0.870 0.922 - - 0 - 0.00%
2021-08-09 0 0.700 0.670 0.700 - - 0 0 - 0.922 0.883 0.922 - - 0 - -1.41%
2021-08-06 0 0.710 0.670 0.710 0.660 0.710 16,000 10,840 0.6775 0.935 0.883 0.935 0.870 0.935 12,143 0.8927 4.41%
2021-08-05 0 0.680 0.660 0.680 - - 0 0 - 0.896 0.870 0.896 - - 0 - -1.45%
2021-08-04 0 0.690 0.660 0.690 0.660 0.720 448,000 310,600 0.6933 0.909 0.870 0.909 0.870 0.949 340,015 0.9135 2.99%
2021-08-03 0 0.670 0.660 0.670 - - 0 0 - 0.883 0.870 0.883 - - 0 - 0.00%
2021-08-02 0 0.670 0.660 0.680 - - 0 0 - 0.883 0.870 0.896 - - 0 - 0.00%
2021-07-30 0 0.670 0.660 0.670 0.660 0.670 20,000 13,280 0.6640 0.883 0.870 0.883 0.870 0.883 15,179 0.8749 0.00%
2021-07-29 0 0.670 0.660 0.670 - - 0 0 - 0.883 0.870 0.883 - - 0 - 0.00%
2021-07-28 0 0.670 0.660 0.670 0.660 0.680 48,000 31,800 0.6625 0.883 0.870 0.883 0.870 0.896 36,430 0.8729 -2.90%
2021-07-27 0 0.690 0.660 0.690 0.670 0.710 148,000 100,440 0.6786 0.909 0.870 0.909 0.883 0.935 112,326 0.8942 -1.43%
2021-07-26 0 0.700 0.680 0.700 - - 0 0 - 0.922 0.896 0.922 - - 0 - 0.00%
2021-07-23 0 0.700 0.680 0.700 0.720 0.720 8,000 5,760 0.7200 0.922 0.896 0.922 0.949 0.949 6,072 0.9487 1.45%
2021-07-22 0 0.690 0.680 0.690 0.680 0.690 24,000 16,360 0.6817 0.909 0.896 0.909 0.896 0.909 18,215 0.8982 0.00%
2021-07-21 0 0.690 0.680 0.690 0.690 0.690 8,000 5,520 0.6900 0.909 0.896 0.909 0.909 0.909 6,072 0.9091 0.00%
2021-07-20 0 0.690 0.680 0.690 0.680 0.690 28,000 19,160 0.6843 0.909 0.896 0.909 0.896 0.909 21,251 0.9016 1.47%
2021-07-19 0 0.680 0.650 0.690 0.650 0.690 240,000 163,000 0.6792 0.896 0.856 0.909 0.856 0.909 182,151 0.8949 0.00%
2021-07-16 0 0.680 0.650 0.680 0.650 0.690 76,000 50,840 0.6689 0.896 0.856 0.896 0.856 0.909 57,681 0.8814 4.62%
2021-07-15 0 0.650 0.650 0.720 0.650 0.670 32,000 21,040 0.6575 0.856 0.856 0.949 0.856 0.883 24,287 0.8663 -2.99%
2021-07-14 0 0.670 0.670 0.690 0.660 0.780 1,136,000 804,160 0.7079 0.883 0.883 0.909 0.870 1.028 862,181 0.9327 -2.90%
2021-07-13 0 0.690 0.650 0.690 0.700 0.700 60,000 42,000 0.7000 0.909 0.856 0.909 0.922 0.922 45,538 0.9223 0.00%
2021-07-12 0 0.690 0.650 0.690 - - 0 0 - 0.909 0.856 0.909 - - 0 - 0.00%
2021-07-09 0 0.690 0.650 0.700 - - 0 0 - 0.909 0.856 0.922 - - 0 - 0.00%
2021-07-08 0 0.690 0.650 0.690 - - 0 0 - 0.909 0.856 0.909 - - 0 - 0.00%
2021-07-07 0 0.690 0.650 0.690 - - 0 0 - 0.909 0.856 0.909 - - 0 - 0.00%
2021-07-06 0 0.690 0.650 0.690 0.660 0.690 80,000 52,920 0.6615 0.909 0.856 0.909 0.870 0.909 60,717 0.8716 1.47%
2021-07-05 0 0.680 0.660 0.680 0.660 0.680 56,000 37,040 0.6614 0.896 0.870 0.896 0.870 0.896 42,502 0.8715 4.62%
2021-07-02 0 0.650 0.650 0.660 0.640 0.710 124,000 81,680 0.6587 0.856 0.856 0.870 0.843 0.935 94,111 0.8679 -1.52%
2021-06-30 0 0.660 0.650 0.660 0.650 0.660 12,000 7,880 0.6567 0.870 0.856 0.870 0.856 0.870 9,108 0.8652 0.00%
2021-06-29 0 0.660 0.630 0.650 0.630 0.670 108,000 69,720 0.6456 0.870 0.830 0.856 0.830 0.883 81,968 0.8506 1.54%
2021-06-28 0 0.650 0.630 0.650 - - 0 0 - 0.856 0.830 0.856 - - 0 - 0.00%
2021-06-25 0 0.650 0.630 0.650 - - 20,000 12,800 0.6400 0.856 0.830 0.856 - - 15,179 0.8433 0.00%
2021-06-24 0 0.650 0.640 0.650 0.630 0.650 24,000 15,200 0.6333 0.856 0.843 0.856 0.830 0.856 18,215 0.8345 -1.52%
2021-06-23 0 0.660 0.630 0.660 0.660 0.660 12,000 7,920 0.6600 0.870 0.830 0.870 0.870 0.870 9,108 0.8696 1.54%
2021-06-22 0 0.650 0.630 0.650 0.650 0.660 76,000 49,600 0.6526 0.856 0.830 0.856 0.856 0.870 57,681 0.8599 -1.52%
2021-06-21 0 0.660 0.640 0.660 0.650 0.660 76,000 49,800 0.6553 0.870 0.843 0.870 0.856 0.870 57,681 0.8634 0.00%
2021-06-18 0 0.660 0.640 0.660 0.660 0.660 64,000 42,240 0.6600 0.870 0.843 0.870 0.870 0.870 48,574 0.8696 0.00%
2021-06-17 0 0.660 0.640 0.660 - - 0 0 - 0.870 0.843 0.870 - - 0 - 0.00%
2021-06-16 0 0.660 0.640 0.660 0.660 0.670 12,000 8,000 0.6667 0.870 0.843 0.870 0.870 0.883 9,108 0.8784 0.00%
2021-06-15 0 0.660 0.630 0.670 0.630 0.670 168,000 111,440 0.6633 0.870 0.830 0.883 0.830 0.883 127,506 0.8740 0.00%
2021-06-11 0 0.660 0.660 0.670 0.660 0.670 324,000 214,040 0.6606 0.870 0.870 0.883 0.870 0.883 245,904 0.8704 2.64%
2021-06-10 0 0.670 0.660 0.670 0.660 0.670 176,000 117,600 0.6682 0.847 0.835 0.847 0.835 0.847 139,186 0.8449 1.52%
2021-06-09 0 0.660 0.640 0.660 0.660 0.680 92,000 62,320 0.6774 0.835 0.809 0.835 0.835 0.860 72,756 0.8566 0.00%
2021-06-08 0 0.660 0.640 0.660 0.650 0.660 840,000 554,360 0.6600 0.835 0.809 0.835 0.822 0.835 664,298 0.8345 1.54%
2021-06-07 0 0.650 0.630 0.660 0.650 0.660 56,000 36,440 0.6507 0.822 0.797 0.835 0.822 0.835 44,287 0.8228 -1.52%
2021-06-04 0 0.660 0.640 0.660 0.660 0.660 120,000 79,200 0.6600 0.835 0.809 0.835 0.835 0.835 94,900 0.8346 0.00%
2021-06-03 0 0.660 0.640 0.660 0.640 0.660 204,000 130,640 0.6404 0.835 0.809 0.835 0.809 0.835 161,330 0.8098 0.00%
2021-06-02 0 0.660 0.650 0.660 0.660 0.660 136,000 89,760 0.6600 0.835 0.822 0.835 0.835 0.835 107,553 0.8346 0.00%
2021-06-01 0 0.660 0.650 0.660 0.660 0.660 308,000 203,280 0.6600 0.835 0.822 0.835 0.835 0.835 243,576 0.8346 3.13%
2021-05-31 0 0.640 0.640 0.660 0.640 0.660 248,000 159,960 0.6450 0.809 0.809 0.835 0.809 0.835 196,126 0.8156 0.00%
2021-05-28 0 0.640 0.620 0.640 0.640 0.640 56,000 35,840 0.6400 0.809 0.784 0.809 0.809 0.809 44,287 0.8093 0.00%
2021-05-27 0 0.640 0.620 0.650 0.630 0.640 164,000 103,960 0.6339 0.809 0.784 0.822 0.797 0.809 129,696 0.8016 -1.54%
2021-05-26 0 0.650 0.630 0.650 0.620 0.650 8,000 5,080 0.6350 0.822 0.797 0.822 0.784 0.822 6,327 0.8030 3.17%
2021-05-25 0 0.630 0.620 0.630 0.630 0.630 16,000 10,080 0.6300 0.797 0.784 0.797 0.797 0.797 12,653 0.7966 -3.08%
2021-05-24 0 0.650 0.630 0.650 - - 0 0 - 0.822 0.797 0.822 - - 0 - 0.00%
2021-05-21 0 0.650 0.630 0.650 - - 0 0 - 0.822 0.797 0.822 - - 0 - 0.00%
2021-05-20 0 0.650 0.640 0.650 0.630 0.670 548,000 357,640 0.6526 0.822 0.809 0.822 0.797 0.847 433,376 0.8252 3.17%
2021-05-18 0 0.630 0.610 0.630 - - 0 0 - 0.797 0.771 0.797 - - 0 - 0.00%
2021-05-17 0 0.630 0.610 0.630 - - 0 0 - 0.797 0.771 0.797 - - 0 - 0.00%
2021-05-14 0 0.630 0.610 0.630 - - 0 0 - 0.797 0.771 0.797 - - 0 - 0.00%
2021-05-13 0 0.630 0.610 0.630 0.630 0.630 8,000 5,040 0.6300 0.797 0.771 0.797 0.797 0.797 6,327 0.7966 1.61%
2021-05-12 0 0.620 0.610 0.620 - - 0 0 - 0.784 0.771 0.784 - - 0 - -1.59%
2021-05-11 0 0.630 0.610 0.630 - - 0 0 - 0.797 0.771 0.797 - - 0 - 0.00%
2021-05-10 0 0.630 0.610 0.630 0.640 0.640 4,000 2,560 0.6400 0.797 0.771 0.797 0.809 0.809 3,163 0.8093 -1.56%
2021-05-07 0 0.640 0.610 0.640 - - 52,000 32,240 0.6200 0.809 0.771 0.809 - - 41,123 0.7840 -1.54%
2021-05-06 0 0.650 0.610 0.650 0.610 0.650 32,000 19,840 0.6200 0.822 0.771 0.822 0.771 0.822 25,307 0.7840 6.56%
2021-05-05 0 0.610 0.610 0.630 0.610 0.610 20,000 12,200 0.6100 0.771 0.771 0.797 0.771 0.771 15,817 0.7713 -4.69%
2021-05-04 0 0.640 0.610 0.640 0.640 0.640 4,000 2,560 0.6400 0.809 0.771 0.809 0.809 0.809 3,163 0.8093 0.00%
2021-05-03 0 0.640 0.610 0.640 - - 0 0 - 0.809 0.771 0.809 - - 0 - 0.00%
2021-04-30 0 0.640 0.610 0.640 0.640 0.640 8,000 5,120 0.6400 0.809 0.771 0.809 0.809 0.809 6,327 0.8093 1.59%
2021-04-29 0 0.630 0.610 0.630 0.630 0.630 40,000 25,200 0.6300 0.797 0.771 0.797 0.797 0.797 31,633 0.7966 0.00%
2021-04-28 0 0.630 0.610 0.630 0.630 0.630 4,000 2,520 0.6300 0.797 0.771 0.797 0.797 0.797 3,163 0.7966 0.00%
2021-04-27 0 0.630 0.610 0.630 0.630 0.630 12,000 7,560 0.6300 0.797 0.771 0.797 0.797 0.797 9,490 0.7966 0.00%
2021-04-26 0 0.630 0.610 0.630 0.620 0.630 60,000 37,760 0.6293 0.797 0.771 0.797 0.784 0.797 47,450 0.7958 3.28%
2021-04-23 0 0.610 0.600 0.620 0.610 0.610 28,000 17,080 0.6100 0.771 0.759 0.784 0.771 0.771 22,143 0.7713 0.00%
2021-04-22 0 0.610 0.600 0.610 0.610 0.610 4,000 2,440 0.6100 0.771 0.759 0.771 0.771 0.771 3,163 0.7713 -1.61%
2021-04-21 0 0.620 0.610 0.620 - - 0 0 - 0.784 0.771 0.784 - - 0 - -1.59%
2021-04-20 0 0.630 0.610 0.630 - - 0 0 - 0.797 0.771 0.797 - - 0 - 0.00%
2021-04-19 0 0.630 0.600 0.640 0.610 0.630 20,000 12,280 0.6140 0.797 0.759 0.809 0.771 0.797 15,817 0.7764 1.61%
2021-04-16 0 0.620 0.600 0.620 - - 0 0 - 0.784 0.759 0.784 - - 0 - -1.59%
2021-04-15 0 0.630 0.600 0.630 - - 0 0 - 0.797 0.759 0.797 - - 0 - 0.00%
2021-04-14 0 0.630 0.600 0.630 - - 0 0 - 0.797 0.759 0.797 - - 0 - 0.00%
2021-04-13 0 0.630 0.600 0.630 - - 0 0 - 0.797 0.759 0.797 - - 0 - 0.00%
2021-04-12 0 0.630 0.600 0.630 - - 0 0 - 0.797 0.759 0.797 - - 0 - 0.00%
2021-04-09 0 0.630 0.600 0.630 0.630 0.630 12,000 7,560 0.6300 0.797 0.759 0.797 0.797 0.797 9,490 0.7966 1.61%
2021-04-08 0 0.620 0.600 0.630 - - 0 0 - 0.784 0.759 0.797 - - 0 - 0.00%
2021-04-07 0 0.620 0.620 0.630 0.600 0.620 168,000 102,000 0.6071 0.784 0.784 0.797 0.759 0.784 132,860 0.7677 3.33%
2021-04-01 0 0.600 0.600 0.620 0.600 0.600 52,000 31,200 0.6000 0.759 0.759 0.784 0.759 0.759 41,123 0.7587 0.00%
2021-03-31 0 0.600 0.600 0.620 0.600 0.630 80,000 48,640 0.6080 0.759 0.759 0.784 0.759 0.797 63,267 0.7688 -3.23%
2021-03-30 0 0.620 0.600 0.620 0.600 0.620 72,000 44,560 0.6189 0.784 0.759 0.784 0.759 0.784 56,940 0.7826 0.00%
2021-03-29 0 0.620 0.600 0.620 - - 0 0 - 0.784 0.759 0.784 - - 0 - 0.00%
2021-03-26 0 0.620 0.590 0.620 - - 0 0 - 0.784 0.746 0.784 - - 0 - 0.00%
2021-03-25 0 0.620 0.590 0.620 0.610 0.620 20,000 12,280 0.6140 0.784 0.746 0.784 0.771 0.784 15,817 0.7764 1.64%
2021-03-24 0 0.610 0.600 0.610 0.610 0.610 8,000 4,880 0.6100 0.771 0.759 0.771 0.771 0.771 6,327 0.7713 3.39%
2021-03-23 0 0.590 0.580 0.610 0.580 0.610 384,000 228,080 0.5940 0.746 0.733 0.771 0.733 0.771 303,679 0.7511 -7.81%
2021-03-22 0 0.640 0.620 0.640 0.620 0.650 28,000 17,720 0.6329 0.809 0.784 0.809 0.784 0.822 22,143 0.8002 3.23%
2021-03-19 0 0.620 0.600 0.620 - - 0 0 - 0.784 0.759 0.784 - - 0 - 0.00%
2021-03-18 0 0.620 0.600 0.620 0.600 0.620 16,000 9,760 0.6100 0.784 0.759 0.784 0.759 0.784 12,653 0.7713 0.00%
2021-03-17 0 0.620 0.600 0.620 - - 0 0 - 0.784 0.759 0.784 - - 0 - 0.00%
2021-03-16 0 0.620 0.590 0.620 0.590 0.650 128,000 77,000 0.6016 0.784 0.746 0.784 0.746 0.822 101,226 0.7607 3.33%
2021-03-15 0 0.600 0.580 0.620 0.600 0.620 244,000 146,760 0.6015 0.759 0.733 0.784 0.759 0.784 192,963 0.7606 -3.23%
2021-03-12 0 0.620 0.580 0.620 - - 0 0 - 0.784 0.733 0.784 - - 0 - 0.00%
2021-03-11 0 0.620 0.580 0.620 0.600 0.620 200,000 120,320 0.6016 0.784 0.733 0.784 0.759 0.784 158,166 0.7607 0.00%
2021-03-10 0 0.620 0.600 0.630 0.620 0.620 8,000 4,960 0.6200 0.784 0.759 0.797 0.784 0.784 6,327 0.7840 0.00%
2021-03-09 0 0.620 0.590 0.620 0.590 0.630 16,000 9,880 0.6175 0.784 0.746 0.784 0.746 0.797 12,653 0.7808 -1.59%
2021-03-08 0 0.630 0.600 0.630 - - 0 0 - 0.797 0.759 0.797 - - 0 - 0.00%
2021-03-05 0 0.630 0.600 0.630 0.630 0.630 4,000 2,520 0.6300 0.797 0.759 0.797 0.797 0.797 3,163 0.7966 5.00%
2021-03-04 0 0.600 0.600 0.630 0.600 0.640 360,000 217,760 0.6049 0.759 0.759 0.797 0.759 0.809 284,699 0.7649 -6.25%
2021-03-03 0 0.640 0.610 0.640 0.640 0.640 16,000 10,240 0.6400 0.809 0.771 0.809 0.809 0.809 12,653 0.8093 0.00%
2021-03-02 0 0.640 0.610 0.640 0.610 0.640 20,000 12,480 0.6240 0.809 0.771 0.809 0.771 0.809 15,817 0.7890 1.59%
2021-03-01 0 0.630 0.610 0.640 0.600 0.630 116,000 70,760 0.6100 0.797 0.771 0.809 0.759 0.797 91,736 0.7713 -1.56%
2021-02-26 0 0.640 0.610 0.640 0.610 0.640 36,000 22,440 0.6233 0.809 0.771 0.809 0.771 0.809 28,470 0.7882 4.92%
2021-02-25 0 0.610 0.610 0.630 0.610 0.640 32,000 19,760 0.6175 0.771 0.771 0.797 0.771 0.809 25,307 0.7808 0.00%
2021-02-24 0 0.610 0.610 0.640 0.600 0.650 980,000 609,120 0.6216 0.771 0.771 0.809 0.759 0.822 775,015 0.7859 0.33%
2021-02-23 0 0.660 0.660 0.690 0.660 0.700 432,000 292,360 0.6768 0.769 0.769 0.804 0.769 0.815 370,858 0.7883 0.00%
2021-02-22 0 0.660 0.650 0.660 0.650 0.690 308,000 203,960 0.6622 0.769 0.757 0.769 0.757 0.804 264,408 0.7714 -1.49%
2021-02-19 0 0.670 0.650 0.680 0.650 0.690 792,000 524,360 0.6621 0.780 0.757 0.792 0.757 0.804 679,907 0.7712 -2.90%
2021-02-18 0 0.690 0.670 0.690 0.700 0.710 32,000 22,560 0.7050 0.804 0.780 0.804 0.815 0.827 27,471 0.8212 0.00%
2021-02-17 0 0.690 0.670 0.690 0.670 0.690 128,000 87,880 0.6866 0.804 0.780 0.804 0.780 0.804 109,884 0.7998 0.00%
2021-02-16 0 0.690 0.690 0.700 0.690 0.700 40,000 27,800 0.6950 0.804 0.804 0.815 0.804 0.815 34,339 0.8096 -1.43%
2021-02-11 0 0.700 0.660 0.700 0.660 0.700 80,000 53,440 0.6680 0.815 0.769 0.815 0.769 0.815 68,677 0.7781 1.45%
2021-02-10 0 0.690 0.650 0.690 0.660 0.690 232,000 153,560 0.6619 0.804 0.757 0.804 0.769 0.804 199,165 0.7710 0.00%
2021-02-09 0 0.690 0.650 0.690 0.690 0.690 4,000 2,760 0.6900 0.804 0.757 0.804 0.804 0.804 3,434 0.8038 0.00%
2021-02-08 0 0.690 0.660 0.690 0.690 0.690 4,000 2,760 0.6900 0.804 0.769 0.804 0.804 0.804 3,434 0.8038 1.47%
2021-02-05 0 0.680 0.660 0.680 0.660 0.700 196,000 131,040 0.6686 0.792 0.769 0.792 0.769 0.815 168,260 0.7788 4.62%
2021-02-04 0 0.650 0.640 0.650 0.650 0.680 192,000 126,200 0.6573 0.757 0.746 0.757 0.757 0.792 164,826 0.7657 -1.52%
2021-02-03 0 0.660 0.620 0.660 0.620 0.660 28,000 18,320 0.6543 0.769 0.722 0.769 0.722 0.769 24,037 0.7622 -1.49%
2021-02-02 0 0.670 0.600 0.670 0.640 0.670 12,000 7,800 0.6500 0.780 0.699 0.780 0.746 0.780 10,302 0.7572 6.35%
2021-02-01 0 0.630 0.590 0.630 0.610 0.630 52,000 32,280 0.6208 0.734 0.687 0.734 0.711 0.734 44,640 0.7231 3.28%
2021-01-29 0 0.610 0.600 0.620 0.590 0.620 56,000 33,440 0.5971 0.711 0.699 0.722 0.687 0.722 48,074 0.6956 -1.61%
2021-01-28 0 0.620 0.600 0.620 0.600 0.620 376,000 227,440 0.6049 0.722 0.699 0.722 0.699 0.722 322,784 0.7046 0.00%
2021-01-27 0 0.620 0.620 0.630 0.600 0.680 740,000 456,760 0.6172 0.722 0.722 0.734 0.699 0.792 635,267 0.7190 -8.82%
2021-01-26 0 0.680 0.650 0.680 0.650 0.680 72,000 47,200 0.6556 0.792 0.757 0.792 0.757 0.792 61,810 0.7636 -2.86%
2021-01-25 0 0.700 0.670 0.700 0.700 0.700 8,000 5,600 0.7000 0.815 0.780 0.815 0.815 0.815 6,868 0.8154 4.48%
2021-01-22 0 0.670 0.670 0.700 0.670 0.680 20,000 13,440 0.6720 0.780 0.780 0.815 0.780 0.792 17,169 0.7828 3.08%
2021-01-21 0 0.650 0.640 0.670 0.640 0.680 204,000 133,160 0.6527 0.757 0.746 0.780 0.746 0.792 175,128 0.7604 -8.45%
2021-01-20 0 0.710 0.650 0.710 0.690 0.710 20,000 13,880 0.6940 0.827 0.757 0.827 0.804 0.827 17,169 0.8084 2.90%
2021-01-19 0 0.690 0.680 0.710 0.690 0.690 8,000 5,520 0.6900 0.804 0.792 0.827 0.804 0.804 6,868 0.8038 1.47%
2021-01-18 0 0.680 0.670 0.700 0.650 0.690 60,000 40,360 0.6727 0.792 0.780 0.815 0.757 0.804 51,508 0.7836 -1.45%
2021-01-15 0 0.690 0.650 0.690 - - 0 0 - 0.804 0.757 0.804 - - 0 - 0.00%
2021-01-14 0 0.690 0.670 0.700 0.650 0.690 12,000 7,960 0.6633 0.804 0.780 0.815 0.757 0.804 10,302 0.7727 6.15%
2021-01-13 0 0.650 0.640 0.650 0.650 0.650 24,000 15,600 0.6500 0.757 0.746 0.757 0.757 0.757 20,603 0.7572 -4.41%
2021-01-12 0 0.680 0.650 0.680 - - 0 0 - 0.792 0.757 0.792 - - 0 - -1.45%
2021-01-11 0 0.690 0.650 0.690 0.660 0.690 12,000 8,040 0.6700 0.804 0.757 0.804 0.769 0.804 10,302 0.7805 2.99%
2021-01-08 0 0.670 0.660 0.710 0.660 0.740 204,000 136,800 0.6706 0.780 0.769 0.827 0.769 0.862 175,128 0.7811 -9.46%
2021-01-07 0 0.740 0.660 0.740 0.740 0.740 8,000 5,920 0.7400 0.862 0.769 0.862 0.862 0.862 6,868 0.8620 5.71%
2021-01-06 0 0.700 0.680 0.700 0.700 0.730 64,000 45,040 0.7038 0.815 0.792 0.815 0.815 0.850 54,942 0.8198 -4.11%
2021-01-05 0 0.730 0.690 0.730 0.740 0.740 16,000 11,840 0.7400 0.850 0.804 0.850 0.862 0.862 13,735 0.8620 1.39%
2021-01-04 0 0.720 0.670 0.720 - - 0 0 - 0.839 0.780 0.839 - - 0 - 0.00%
2020-12-31 0 0.720 0.670 0.720 - - 0 0 - 0.839 0.780 0.839 - - 0 - 0.00%
2020-12-30 0 0.720 0.680 0.730 0.700 0.730 16,000 11,480 0.7175 0.839 0.792 0.850 0.815 0.850 13,735 0.8358 -1.37%
2020-12-29 0 0.730 0.670 0.730 0.730 0.730 12,000 8,760 0.7300 0.850 0.780 0.850 0.850 0.850 10,302 0.8504 4.29%
2020-12-28 0 0.700 0.660 0.700 0.700 0.720 128,000 91,280 0.7131 0.815 0.769 0.815 0.815 0.839 109,884 0.8307 0.00%
2020-12-24 0 0.700 0.690 0.700 0.700 0.700 40,000 28,000 0.7000 0.815 0.804 0.815 0.815 0.815 34,339 0.8154 1.45%
2020-12-23 0 0.690 0.660 0.690 0.690 0.690 40,000 27,600 0.6900 0.804 0.769 0.804 0.804 0.804 34,339 0.8038 2.99%
2020-12-22 0 0.670 0.640 0.670 - - 0 0 - 0.780 0.746 0.780 - - 0 - 0.00%
2020-12-21 0 0.670 0.650 0.670 - - 0 0 - 0.780 0.757 0.780 - - 0 - 0.00%
2020-12-18 0 0.670 0.640 0.680 0.650 0.690 108,000 70,440 0.6522 0.780 0.746 0.792 0.757 0.804 92,715 0.7598 0.00%
2020-12-17 0 0.670 0.660 0.670 - - 0 0 - 0.780 0.769 0.780 - - 0 - 0.00%
2020-12-16 0 0.670 0.660 0.670 0.650 0.680 36,000 23,640 0.6567 0.780 0.769 0.780 0.757 0.792 30,905 0.7649 0.00%
2020-12-15 0 0.670 0.630 0.660 - - 0 0 - 0.780 0.734 0.769 - - 0 - 0.00%
2020-12-14 0 0.670 0.630 0.670 - - 0 0 - 0.780 0.734 0.780 - - 0 - 0.00%
2020-12-11 0 0.670 0.640 0.680 0.670 0.670 8,000 5,360 0.6700 0.780 0.746 0.792 0.780 0.780 6,868 0.7805 1.52%
2020-12-10 0 0.660 0.620 0.650 0.660 0.660 4,000 2,640 0.6600 0.769 0.722 0.757 0.769 0.769 3,434 0.7688 0.00%
2020-12-09 0 0.660 0.640 0.650 - - 0 0 - 0.769 0.746 0.757 - - 0 - -1.49%
2020-12-08 0 0.670 0.650 0.680 0.640 0.710 232,000 152,280 0.6564 0.780 0.757 0.792 0.746 0.827 199,165 0.7646 -8.22%
2020-12-07 0 0.730 0.680 0.730 - - 0 0 - 0.850 0.792 0.850 - - 0 - -2.67%
2020-12-04 0 0.750 0.660 0.750 0.700 0.770 64,000 45,360 0.7088 0.874 0.769 0.874 0.815 0.897 54,942 0.8256 7.14%
2020-12-03 0 0.700 0.650 0.700 - - 0 0 - 0.815 0.757 0.815 - - 0 - 0.00%
2020-12-02 0 0.700 0.670 0.700 - - 0 0 - 0.815 0.780 0.815 - - 0 - -2.78%
2020-12-01 0 0.720 0.640 0.720 0.750 0.750 4,000 3,000 0.7500 0.839 0.746 0.839 0.874 0.874 3,434 0.8736 2.86%
2020-11-30 0 0.700 0.660 0.700 0.740 0.740 20,000 14,800 0.7400 0.815 0.769 0.815 0.862 0.862 17,169 0.8620 0.00%
2020-11-27 0 0.700 0.660 0.700 0.720 0.720 4,000 2,880 0.7200 0.815 0.769 0.815 0.839 0.839 3,434 0.8387 2.94%
2020-11-26 0 0.680 0.670 0.710 0.660 0.680 8,000 5,360 0.6700 0.792 0.780 0.827 0.769 0.792 6,868 0.7805 -1.45%
2020-11-25 0 0.690 0.660 0.710 0.760 0.760 4,000 3,040 0.7600 0.804 0.769 0.827 0.885 0.885 3,434 0.8853 -1.43%
2020-11-24 0 0.700 0.660 0.700 0.700 0.700 8,000 5,600 0.7000 0.815 0.769 0.815 0.815 0.815 6,868 0.8154 4.48%
2020-11-23 0 0.670 0.660 0.670 0.670 0.730 108,000 75,600 0.7000 0.780 0.769 0.780 0.780 0.850 92,715 0.8154 0.00%
2020-11-20 0 0.670 0.660 0.670 0.670 0.680 148,000 99,440 0.6719 0.780 0.769 0.780 0.780 0.792 127,053 0.7827 -4.29%
2020-11-19 0 0.700 0.660 0.700 0.700 0.700 8,000 5,600 0.7000 0.815 0.769 0.815 0.815 0.815 6,868 0.8154 1.45%
2020-11-18 0 0.690 0.660 0.690 0.690 0.690 4,000 2,760 0.6900 0.804 0.769 0.804 0.804 0.804 3,434 0.8038 2.99%
2020-11-17 0 0.670 0.660 0.700 0.670 0.710 148,000 99,480 0.6722 0.780 0.769 0.815 0.780 0.827 127,053 0.7830 -6.94%
2020-11-16 0 0.720 0.660 0.720 0.730 0.730 4,000 2,920 0.7300 0.839 0.769 0.839 0.850 0.850 3,434 0.8504 4.35%
2020-11-13 0 0.690 0.650 0.690 - - 0 0 - 0.804 0.757 0.804 - - 0 - 0.00%
2020-11-12 0 0.690 0.650 0.690 - - 0 0 - 0.804 0.757 0.804 - - 0 - 0.00%
2020-11-11 0 0.690 0.640 0.690 0.650 0.700 44,000 29,800 0.6773 0.804 0.746 0.804 0.757 0.815 37,773 0.7889 6.15%
2020-11-10 0 0.650 0.630 0.650 0.690 0.690 4,000 2,760 0.6900 0.757 0.734 0.757 0.804 0.804 3,434 0.8038 -2.99%
2020-11-09 0 0.670 0.620 0.670 0.650 0.700 172,000 115,280 0.6702 0.780 0.722 0.780 0.757 0.815 147,657 0.7807 3.08%
2020-11-06 0 0.650 0.610 0.650 0.650 0.650 4,000 2,600 0.6500 0.757 0.711 0.757 0.757 0.757 3,434 0.7572 3.17%
2020-11-05 0 0.630 0.610 0.650 0.620 0.630 24,000 14,920 0.6217 0.734 0.711 0.757 0.722 0.734 20,603 0.7242 1.61%
2020-11-04 0 0.620 0.570 0.620 - - 0 0 - 0.722 0.664 0.722 - - 0 - 0.00%
2020-11-03 0 0.620 0.600 0.620 - - 0 0 - 0.722 0.699 0.722 - - 0 - 0.00%
2020-11-02 0 0.620 0.590 0.610 0.610 0.620 12,000 7,400 0.6167 0.722 0.687 0.711 0.711 0.722 10,302 0.7183 1.64%
2020-10-30 0 0.610 0.580 0.600 - - 0 0 - 0.711 0.676 0.699 - - 0 - 0.00%
2020-10-29 0 0.610 0.590 0.610 - - 0 0 - 0.711 0.687 0.711 - - 0 - 0.00%
2020-10-28 0 0.610 0.590 0.610 0.610 0.610 4,000 2,440 0.6100 0.711 0.687 0.711 0.711 0.711 3,434 0.7106 0.00%
2020-10-27 0 0.610 0.580 0.610 0.600 0.630 188,000 113,440 0.6034 0.711 0.676 0.711 0.699 0.734 161,392 0.7029 -1.61%
2020-10-23 0 0.620 0.600 0.620 0.600 0.660 172,000 103,600 0.6023 0.722 0.699 0.722 0.699 0.769 147,657 0.7016 -1.59%
2020-10-22 0 0.630 0.610 0.660 0.600 0.630 156,000 94,600 0.6064 0.734 0.711 0.769 0.699 0.734 133,921 0.7064 0.00%
2020-10-21 0 0.630 0.610 0.620 0.630 0.630 8,000 5,040 0.6300 0.734 0.711 0.722 0.734 0.734 6,868 0.7339 5.00%
2020-10-20 0 0.600 0.580 0.620 0.590 0.640 320,000 194,040 0.6064 0.699 0.676 0.722 0.687 0.746 274,710 0.7063 -4.76%
2020-10-19 0 0.630 0.610 0.630 0.630 0.640 32,000 20,240 0.6325 0.734 0.711 0.734 0.734 0.746 27,471 0.7368 0.00%
2020-10-16 0 0.630 0.600 0.630 0.600 0.660 300,000 183,000 0.6100 0.734 0.699 0.734 0.699 0.769 257,541 0.7106 -1.56%
2020-10-15 0 0.640 0.600 0.630 0.640 0.640 4,000 2,560 0.6400 0.746 0.699 0.734 0.746 0.746 3,434 0.7455 6.67%
2020-10-14 0 0.600 0.600 0.620 0.600 0.620 116,000 70,080 0.6041 0.699 0.699 0.722 0.699 0.722 99,582 0.7037 -9.09%
2020-10-12 0 0.660 0.620 0.670 0.640 0.660 32,000 20,560 0.6425 0.769 0.722 0.780 0.746 0.769 27,471 0.7484 3.13%
2020-10-09 0 0.640 0.580 0.640 0.600 0.650 212,000 133,160 0.6281 0.746 0.676 0.746 0.699 0.757 181,995 0.7317 0.00%
2020-10-08 0 0.640 0.600 0.630 - - 0 0 - 0.746 0.699 0.734 - - 0 - -1.54%
2020-10-07 0 0.650 0.610 0.640 - - 0 0 - 0.757 0.711 0.746 - - 0 - 0.00%
2020-10-06 0 0.650 0.610 0.650 - - 0 0 - 0.757 0.711 0.757 - - 0 - 0.00%
2020-10-05 0 0.650 0.590 0.650 0.600 0.650 184,000 110,640 0.6013 0.757 0.687 0.757 0.699 0.757 157,958 0.7004 0.00%
2020-09-30 0 0.650 0.570 0.650 - - 0 0 - 0.757 0.664 0.757 - - 0 - -1.52%
2020-09-29 0 0.660 0.600 0.660 - - 0 0 - 0.769 0.699 0.769 - - 0 - 0.00%
2020-09-28 0 0.660 0.610 0.660 - - 0 0 - 0.769 0.711 0.769 - - 0 - 0.00%
2020-09-25 0 0.660 0.590 0.660 - - 0 0 - 0.769 0.687 0.769 - - 0 - -1.49%
2020-09-24 0 0.670 0.590 0.670 0.660 0.670 8,000 5,320 0.6650 0.780 0.687 0.780 0.769 0.780 6,868 0.7746 3.08%
2020-09-23 0 0.650 0.580 0.650 - - 0 0 - 0.757 0.676 0.757 - - 0 - 0.00%
2020-09-22 0 0.650 0.600 0.650 - - 0 0 - 0.757 0.699 0.757 - - 0 - -1.52%
2020-09-21 0 0.660 0.600 0.660 - - 0 0 - 0.769 0.699 0.769 - - 0 - 0.00%
2020-09-18 0 0.660 0.590 0.660 0.660 0.660 4,000 2,640 0.6600 0.769 0.687 0.769 0.769 0.769 3,434 0.7688 1.54%
2020-09-17 0 0.650 0.600 0.660 - - 0 0 - 0.757 0.699 0.769 - - 0 - 0.00%
2020-09-16 0 0.650 0.600 0.650 - - 0 0 - 0.757 0.699 0.757 - - 0 - -2.99%
2020-09-15 0 0.670 0.600 0.670 0.670 0.670 4,000 2,680 0.6700 0.780 0.699 0.780 0.780 0.780 3,434 0.7805 1.52%
2020-09-14 0 0.660 0.600 0.660 - - 0 0 - 0.769 0.699 0.769 - - 0 - 0.00%
2020-09-11 0 0.660 0.600 0.660 - - 0 0 - 0.769 0.699 0.769 - - 0 - 0.00%
2020-09-10 0 0.660 0.600 0.660 - - 0 0 - 0.769 0.699 0.769 - - 0 - 0.00%
2020-09-09 0 0.660 0.600 0.680 - - 0 0 - 0.769 0.699 0.792 - - 0 - 0.00%
2020-09-08 0 0.660 0.600 0.680 - - 0 0 - 0.769 0.699 0.792 - - 0 - 0.00%
2020-09-07 0 0.660 0.600 0.680 - - 0 0 - 0.769 0.699 0.792 - - 0 - 0.00%
2020-09-04 0 0.660 0.610 0.660 - - 0 0 - 0.769 0.711 0.769 - - 0 - -1.49%
2020-09-03 0 0.670 0.610 0.680 - - 0 0 - 0.780 0.711 0.792 - - 0 - 0.00%
2020-09-02 0 0.670 0.610 0.670 - - 0 0 - 0.780 0.711 0.780 - - 0 - 0.00%
2020-09-01 0 0.670 0.600 0.680 0.670 0.670 4,000 2,680 0.6700 0.780 0.699 0.792 0.780 0.780 3,434 0.7805 8.06%
2020-08-31 0 0.620 0.600 0.680 0.600 0.640 28,000 17,320 0.6186 0.722 0.699 0.792 0.699 0.746 24,037 0.7206 -4.62%
2020-08-28 0 0.650 0.640 0.650 0.650 0.720 8,000 5,480 0.6850 0.757 0.746 0.757 0.757 0.839 6,868 0.7979 0.00%
2020-08-27 0 0.650 0.590 0.730 - - 0 0 - 0.757 0.687 0.850 - - 0 - 0.00%
2020-08-26 0 0.650 0.600 0.650 - - 0 0 - 0.757 0.699 0.757 - - 0 - 0.00%
2020-08-25 0 0.650 0.620 0.650 0.650 0.750 228,000 148,680 0.6521 0.757 0.722 0.757 0.757 0.874 195,731 0.7596 -4.41%
2020-08-24 0 0.680 0.620 0.680 0.670 0.680 8,000 5,400 0.6750 0.792 0.722 0.792 0.780 0.792 6,868 0.7863 6.25%
2020-08-21 0 0.640 0.580 0.650 0.600 0.650 140,000 84,800 0.6057 0.746 0.676 0.757 0.699 0.757 120,186 0.7056 3.23%
2020-08-20 0 0.620 0.580 0.620 0.600 0.720 20,000 12,600 0.6300 0.722 0.676 0.722 0.699 0.839 17,169 0.7339 -3.12%
2020-08-19 0 0.640 0.600 0.640 0.650 0.650 4,000 2,600 0.6500 0.746 0.699 0.746 0.757 0.757 3,434 0.7572 -1.54%
2020-08-18 0 0.650 0.600 0.650 0.680 0.680 16,000 10,880 0.6800 0.757 0.699 0.757 0.792 0.792 13,735 0.7921 -1.52%
2020-08-17 0 0.660 0.590 0.660 0.660 0.670 8,000 5,320 0.6650 0.769 0.687 0.769 0.769 0.780 6,868 0.7746 3.13%
2020-08-14 0 0.640 0.600 0.640 0.670 0.670 4,000 2,680 0.6700 0.746 0.699 0.746 0.780 0.780 3,434 0.7805 1.59%
2020-08-13 0 0.630 0.590 0.630 0.570 0.650 136,000 78,360 0.5762 0.734 0.687 0.734 0.664 0.757 116,752 0.6712 0.00%
2020-08-12 0 0.630 0.570 0.640 0.690 0.690 4,000 2,760 0.6900 0.734 0.664 0.746 0.804 0.804 3,434 0.8038 6.78%
2020-08-11 0 0.590 0.550 0.590 0.590 0.590 8,000 4,720 0.5900 0.687 0.641 0.687 0.687 0.687 6,868 0.6873 5.36%
2020-08-10 0 0.560 0.530 0.560 0.550 0.560 32,000 17,720 0.5538 0.652 0.617 0.652 0.641 0.652 27,471 0.6450 0.00%
2020-08-07 0 0.560 0.550 0.570 0.550 0.580 24,000 13,320 0.5550 0.652 0.641 0.664 0.641 0.676 20,603 0.6465 0.00%
2020-08-06 0 0.560 0.540 0.580 0.530 0.560 80,000 43,480 0.5435 0.652 0.629 0.676 0.617 0.652 68,677 0.6331 1.82%
2020-08-05 0 0.550 0.520 0.550 0.550 0.590 220,000 121,720 0.5533 0.641 0.606 0.641 0.641 0.687 188,863 0.6445 -6.78%
2020-08-04 0 0.590 0.550 0.590 0.550 0.590 16,000 9,120 0.5700 0.687 0.641 0.687 0.641 0.687 13,735 0.6640 1.72%
2020-08-03 0 0.580 0.560 0.580 0.580 0.610 84,000 49,600 0.5905 0.676 0.652 0.676 0.676 0.711 72,111 0.6878 -3.33%
2020-07-31 0 0.600 0.570 0.610 - - 0 0 - 0.699 0.664 0.711 - - 0 - 0.00%
2020-07-30 0 0.600 0.560 0.600 - - 0 0 - 0.699 0.652 0.699 - - 0 - -1.64%
2020-07-29 0 0.610 0.560 0.650 0.610 0.610 4,000 2,440 0.6100 0.711 0.652 0.757 0.711 0.711 3,434 0.7106 1.67%
2020-07-28 0 0.600 0.570 0.650 - - 0 0 - 0.699 0.664 0.757 - - 0 - -1.64%
2020-07-27 0 0.610 0.560 0.620 - - 0 0 - 0.711 0.652 0.722 - - 0 - -1.61%
2020-07-24 0 0.620 0.560 0.620 - - 0 0 - 0.722 0.652 0.722 - - 0 - 0.00%
2020-07-23 0 0.620 0.580 0.650 0.620 0.620 4,000 2,480 0.6200 0.722 0.676 0.757 0.722 0.722 3,434 0.7222 0.00%
2020-07-22 0 0.620 0.580 0.620 0.610 0.640 640,000 396,520 0.6196 0.722 0.676 0.722 0.711 0.746 549,420 0.7217 -8.82%
2020-07-21 0 0.680 0.640 0.680 0.680 0.700 12,000 8,280 0.6900 0.792 0.746 0.792 0.792 0.815 10,302 0.8038 1.49%
2020-07-20 0 0.670 0.650 0.670 0.670 0.670 12,000 8,040 0.6700 0.780 0.757 0.780 0.780 0.780 10,302 0.7805 0.00%
2020-07-17 0 0.670 0.630 0.670 0.670 0.670 4,000 2,680 0.6700 0.780 0.734 0.780 0.780 0.780 3,434 0.7805 1.52%
2020-07-16 0 0.660 0.640 0.670 0.630 0.660 96,000 60,880 0.6342 0.769 0.746 0.780 0.734 0.769 82,413 0.7387 0.00%
2020-07-15 0 0.660 0.640 0.660 0.660 0.660 4,000 2,640 0.6600 0.769 0.746 0.769 0.769 0.769 3,434 0.7688 3.13%
2020-07-14 0 0.640 0.630 0.650 0.630 0.640 20,000 12,640 0.6320 0.746 0.734 0.757 0.734 0.746 17,169 0.7362 -1.54%
2020-07-13 0 0.650 0.630 0.660 0.620 0.710 108,000 69,600 0.6444 0.757 0.734 0.769 0.722 0.827 92,715 0.7507 -4.41%
2020-07-10 0 0.680 0.630 0.680 0.690 0.690 4,000 2,760 0.6900 0.792 0.734 0.792 0.804 0.804 3,434 0.8038 1.49%
2020-07-09 0 0.670 0.630 0.670 0.620 0.670 40,000 26,160 0.6540 0.780 0.734 0.780 0.722 0.780 34,339 0.7618 1.52%
2020-07-08 0 0.660 0.630 0.660 0.650 0.670 12,000 7,920 0.6600 0.769 0.734 0.769 0.757 0.780 10,302 0.7688 4.76%
2020-07-07 0 0.630 0.630 0.660 0.620 0.680 144,000 90,160 0.6261 0.734 0.734 0.769 0.722 0.792 123,619 0.7293 -5.97%
2020-07-06 0 0.670 0.640 0.670 0.630 0.680 92,000 59,560 0.6474 0.780 0.746 0.780 0.734 0.792 78,979 0.7541 -1.47%
2020-07-03 0 0.680 0.630 0.680 0.670 0.680 8,000 5,400 0.6750 0.792 0.734 0.792 0.780 0.792 6,868 0.7863 3.03%
2020-07-02 0 0.660 0.660 0.670 0.600 0.660 484,000 293,800 0.6070 0.769 0.769 0.780 0.699 0.769 415,499 0.7071 -1.49%
2020-06-30 0 0.670 0.660 0.690 0.650 0.690 164,000 108,480 0.6615 0.780 0.769 0.804 0.757 0.804 140,789 0.7705 -6.94%
2020-06-29 0 0.720 0.690 0.730 0.720 0.730 8,000 5,800 0.7250 0.839 0.804 0.850 0.839 0.850 6,868 0.8445 0.00%
2020-06-26 0 0.720 0.690 0.720 0.720 0.720 12,000 8,640 0.7200 0.839 0.804 0.839 0.839 0.839 10,302 0.8387 0.00%
2020-06-24 0 0.720 0.690 0.720 0.730 0.730 4,000 2,920 0.7300 0.839 0.804 0.839 0.850 0.850 3,434 0.8504 1.41%
2020-06-23 0 0.710 0.690 0.750 - - 0 0 - 0.827 0.804 0.874 - - 0 - 0.00%
2020-06-22 0 0.710 0.680 0.750 0.710 0.710 32,000 22,720 0.7100 0.827 0.792 0.874 0.827 0.827 27,471 0.8271 0.00%
2020-06-19 0 0.710 0.680 0.720 0.710 0.710 4,000 2,840 0.7100 0.827 0.792 0.839 0.827 0.827 3,434 0.8271 1.43%
2020-06-18 0 0.700 0.660 0.710 0.660 0.740 92,000 62,600 0.6804 0.815 0.769 0.827 0.769 0.862 78,979 0.7926 -1.41%
2020-06-17 0 0.710 0.680 0.710 0.680 0.710 48,000 33,640 0.7008 0.827 0.792 0.827 0.792 0.827 41,206 0.8164 4.41%
2020-06-16 0 0.680 0.680 0.760 0.680 0.720 368,000 254,720 0.6922 0.792 0.792 0.885 0.792 0.839 315,916 0.8063 -11.69%
2020-06-15 0 0.770 0.750 0.770 0.780 0.780 12,000 9,360 0.7800 0.897 0.874 0.897 0.909 0.909 10,302 0.9086 0.00%
2020-06-12 0 0.770 0.710 0.770 0.760 0.770 44,000 33,480 0.7609 0.897 0.827 0.897 0.885 0.897 37,773 0.8864 -1.28%
2020-06-11 0 0.780 0.710 0.780 - - 0 0 - 0.909 0.827 0.909 - - 0 - -2.50%
2020-06-10 0 0.800 0.700 0.800 0.730 0.800 156,000 117,440 0.7528 0.932 0.815 0.932 0.850 0.932 133,921 0.8769 8.11%
2020-06-09 0 0.740 0.700 0.740 - - 0 0 - 0.862 0.815 0.862 - - 0 - 0.00%
2020-06-08 0 0.740 0.700 0.740 - - 0 0 - 0.862 0.815 0.862 - - 0 - 0.00%
2020-06-05 0 0.740 0.700 0.740 - - 0 0 - 0.862 0.815 0.862 - - 0 - 0.00%
2020-06-04 0 0.740 0.710 0.740 0.730 0.740 8,000 5,880 0.7350 0.862 0.827 0.862 0.850 0.862 6,868 0.8562 0.00%
2020-06-03 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.862 0.839 0.862 0.862 0.862 3,434 0.8620 -1.33%
2020-06-02 0 0.750 0.710 0.750 0.700 0.750 12,000 8,600 0.7167 0.874 0.827 0.874 0.815 0.874 10,302 0.8348 1.35%
2020-06-01 0 0.740 0.690 0.740 0.740 0.740 8,000 5,920 0.7400 0.862 0.804 0.862 0.862 0.862 6,868 0.8620 0.00%
2020-05-29 0 0.740 0.680 0.740 0.680 0.750 52,000 37,120 0.7138 0.862 0.792 0.862 0.792 0.874 44,640 0.8315 4.23%
2020-05-28 0 0.710 0.680 0.710 0.700 0.710 12,000 8,480 0.7067 0.827 0.792 0.827 0.815 0.827 10,302 0.8232 1.43%
2020-05-27 0 0.700 0.680 0.710 0.700 0.710 16,000 11,280 0.7050 0.815 0.792 0.827 0.815 0.827 13,735 0.8212 0.00%
2020-05-26 0 0.700 0.680 0.700 0.720 0.720 4,000 2,880 0.7200 0.815 0.792 0.815 0.839 0.839 3,434 0.8387 -1.41%
2020-05-25 0 0.710 0.680 0.710 - - 0 0 - 0.827 0.792 0.827 - - 0 - 0.00%
2020-05-22 0 0.710 0.670 0.710 0.710 0.710 8,000 5,680 0.7100 0.827 0.780 0.827 0.827 0.827 6,868 0.8271 1.43%
2020-05-21 0 0.700 0.680 0.700 0.660 0.710 76,000 50,720 0.6674 0.815 0.792 0.815 0.769 0.827 65,244 0.7774 0.00%
2020-05-20 0 0.700 0.690 0.700 0.700 0.720 36,000 25,640 0.7122 0.815 0.804 0.815 0.815 0.839 30,905 0.8296 -6.67%
2020-05-19 0 0.750 0.710 0.750 0.760 0.760 108,000 82,080 0.7600 0.874 0.827 0.874 0.885 0.885 92,715 0.8853 1.35%
2020-05-18 0 0.740 0.700 0.740 0.740 0.740 16,000 11,840 0.7400 0.862 0.815 0.862 0.862 0.862 13,735 0.8620 1.37%
2020-05-15 0 0.730 0.680 0.730 0.710 0.730 20,000 14,360 0.7180 0.850 0.792 0.850 0.827 0.850 17,169 0.8364 1.39%
2020-05-14 0 0.720 0.650 0.720 0.720 0.720 8,000 5,760 0.7200 0.839 0.757 0.839 0.839 0.839 6,868 0.8387 2.86%
2020-05-13 0 0.700 0.680 0.720 - - 0 0 - 0.815 0.792 0.839 - - 0 - 0.00%
2020-05-12 0 0.700 0.690 0.730 0.690 0.710 12,000 8,360 0.6967 0.815 0.804 0.850 0.804 0.827 10,302 0.8115 -7.89%
2020-05-11 0 0.760 0.700 0.760 - - 0 0 - 0.885 0.815 0.885 - - 0 - 0.00%
2020-05-08 0 0.760 0.760 0.820 0.720 0.820 128,000 92,800 0.7250 0.885 0.885 0.955 0.839 0.955 109,884 0.8445 5.56%
2020-05-07 0 0.720 0.680 0.720 - - 0 0 - 0.839 0.792 0.839 - - 0 - 0.00%
2020-05-06 0 0.720 0.680 0.720 - - 0 0 - 0.839 0.792 0.839 - - 0 - 0.00%
2020-05-05 0 0.720 0.690 0.720 - - 0 0 - 0.839 0.804 0.839 - - 0 - 0.00%
2020-05-04 0 0.720 0.690 0.720 0.720 0.720 12,000 8,640 0.7200 0.839 0.804 0.839 0.839 0.839 10,302 0.8387 0.00%
2020-04-29 0 0.720 0.690 0.720 0.720 0.720 4,000 2,880 0.7200 0.839 0.804 0.839 0.839 0.839 3,434 0.8387 0.00%
2020-04-28 0 0.720 0.680 0.720 0.720 0.720 8,000 5,760 0.7200 0.839 0.792 0.839 0.839 0.839 6,868 0.8387 1.41%
2020-04-27 0 0.710 0.680 0.720 0.710 0.710 16,000 11,360 0.7100 0.827 0.792 0.839 0.827 0.827 13,735 0.8271 1.43%
2020-04-24 0 0.700 0.680 0.700 - - 0 0 - 0.815 0.792 0.815 - - 0 - 0.00%
2020-04-23 0 0.700 0.670 0.710 0.680 0.700 20,000 13,760 0.6880 0.815 0.780 0.827 0.792 0.815 17,169 0.8014 1.45%
2020-04-22 0 0.690 0.660 0.700 0.690 0.700 20,000 13,960 0.6980 0.804 0.769 0.815 0.804 0.815 17,169 0.8131 1.47%
2020-04-21 0 0.680 0.670 0.710 0.680 0.710 60,000 41,160 0.6860 0.792 0.780 0.827 0.792 0.827 51,508 0.7991 -2.86%
2020-04-20 0 0.700 0.680 0.690 - - 0 0 - 0.815 0.792 0.804 - - 0 - -1.41%
2020-04-17 0 0.710 0.690 0.710 0.690 0.710 32,000 22,160 0.6925 0.827 0.804 0.827 0.804 0.827 27,471 0.8067 -4.05%
2020-04-16 0 0.740 0.670 0.740 0.680 0.740 264,000 189,440 0.7176 0.862 0.780 0.862 0.792 0.862 226,636 0.8359 4.23%
2020-04-15 0 0.710 0.670 0.700 - - 0 0 - 0.827 0.780 0.815 - - 0 - -1.39%
2020-04-14 0 0.720 0.660 0.720 0.720 0.720 4,000 2,880 0.7200 0.839 0.769 0.839 0.839 0.839 3,434 0.8387 1.41%
2020-04-09 0 0.710 0.670 0.700 0.720 0.720 4,000 2,880 0.7200 0.827 0.780 0.815 0.839 0.839 3,434 0.8387 0.00%
2020-04-08 0 0.710 0.660 0.710 0.710 0.710 4,000 2,840 0.7100 0.827 0.769 0.827 0.827 0.827 3,434 0.8271 2.90%
2020-04-07 0 0.690 0.660 0.720 0.720 0.720 4,000 2,880 0.7200 0.804 0.769 0.839 0.839 0.839 3,434 0.8387 -2.82%
2020-04-06 0 0.710 0.650 0.710 - - 8,000 5,680 0.7100 0.827 0.757 0.827 - - 6,868 0.8271 1.43%
2020-04-03 0 0.700 0.650 0.710 0.710 0.710 4,000 2,840 0.7100 0.815 0.757 0.827 0.827 0.827 3,434 0.8271 1.45%
2020-04-02 0 0.690 0.640 0.700 0.690 0.690 28,000 19,480 0.6957 0.804 0.746 0.815 0.804 0.804 24,037 0.8104 -1.43%
2020-04-01 0 0.700 0.650 0.710 0.700 0.700 84,000 58,920 0.7014 0.815 0.757 0.827 0.815 0.815 72,111 0.8171 -2.78%
2020-03-31 0 0.720 0.640 0.720 - - 0 0 - 0.839 0.746 0.839 - - 0 - 0.00%
2020-03-30 0 0.720 0.640 0.720 0.710 0.720 12,000 8,600 0.7167 0.839 0.746 0.839 0.827 0.839 10,302 0.8348 0.00%
2020-03-27 0 0.720 0.640 0.720 0.720 0.720 8,000 5,760 0.7200 0.839 0.746 0.839 0.839 0.839 6,868 0.8387 2.86%
2020-03-26 0 0.700 0.630 0.700 0.700 0.700 12,000 8,400 0.7000 0.815 0.734 0.815 0.815 0.815 10,302 0.8154 -1.41%
2020-03-25 0 0.710 0.640 0.710 0.680 0.710 20,000 13,880 0.6940 0.827 0.746 0.827 0.792 0.827 17,169 0.8084 4.41%
2020-03-24 0 0.680 0.650 0.670 0.700 0.700 4,000 2,800 0.7000 0.792 0.757 0.780 0.815 0.815 3,434 0.8154 3.03%
2020-03-23 0 0.660 0.660 0.700 0.630 0.700 456,000 295,000 0.6469 0.769 0.769 0.815 0.734 0.815 391,462 0.7536 -9.59%
2020-03-20 0 0.730 0.700 0.730 0.710 0.830 84,000 60,200 0.7167 0.850 0.815 0.850 0.827 0.967 72,111 0.8348 4.29%
2020-03-19 0 0.700 0.670 0.700 0.670 0.710 64,000 43,320 0.6769 0.815 0.780 0.815 0.780 0.827 54,942 0.7885 -1.41%
2020-03-18 0 0.710 0.650 0.710 0.650 0.720 256,000 173,360 0.6772 0.827 0.757 0.827 0.757 0.839 219,768 0.7888 4.41%
2020-03-17 0 0.680 0.640 0.680 0.680 0.720 188,000 128,120 0.6815 0.792 0.746 0.792 0.792 0.839 161,392 0.7938 0.00%
2020-03-16 0 0.680 0.680 0.730 0.670 0.810 456,000 320,240 0.7023 0.792 0.792 0.850 0.780 0.944 391,462 0.8181 -15.00%
2020-03-13 0 0.800 0.760 0.790 0.800 0.800 20,000 16,000 0.8000 0.932 0.885 0.920 0.932 0.932 17,169 0.9319 -1.23%
2020-03-12 0 0.810 0.730 0.810 0.810 0.820 32,000 25,560 0.7988 0.944 0.850 0.944 0.944 0.955 27,471 0.9304 2.53%
2020-03-11 0 0.790 0.700 0.790 0.790 0.860 196,000 163,480 0.8341 0.920 0.815 0.920 0.920 1.002 168,260 0.9716 -5.95%
2020-03-10 0 0.840 0.810 0.840 0.840 0.840 4,000 3,360 0.8400 0.978 0.944 0.978 0.978 0.978 3,434 0.9785 0.00%
2020-03-09 0 0.840 0.800 0.840 - - 0 0 - 0.978 0.932 0.978 - - 0 - 0.00%
2020-03-06 0 0.840 0.820 0.840 - - 0 0 - 0.978 0.955 0.978 - - 0 - -1.18%
2020-03-05 0 0.850 0.820 0.850 0.850 0.850 20,000 17,000 0.8500 0.990 0.955 0.990 0.990 0.990 17,169 0.9901 0.00%
2020-03-04 0 0.850 0.810 0.850 0.850 0.850 24,000 20,400 0.8500 0.990 0.944 0.990 0.990 0.990 20,603 0.9901 2.41%
2020-03-03 0 0.830 0.820 0.850 0.820 0.870 12,836,000 10,999,920 0.8570 0.967 0.955 0.990 0.955 1.013 11,019,300 0.9982 -3.49%
2020-03-02 0 0.860 0.840 0.860 0.850 0.860 4,796,000 4,117,880 0.8586 1.002 0.978 1.002 0.990 1.002 4,117,214 1.0002 1.18%
2020-02-28 0 0.850 0.820 0.850 0.820 0.850 212,000 177,080 0.8353 0.990 0.955 0.990 0.955 0.990 181,995 0.9730 0.00%
2020-02-27 0 0.850 0.820 0.850 0.820 0.860 288,000 241,480 0.8385 0.990 0.955 0.990 0.955 1.002 247,239 0.9767 0.00%
2020-02-26 0 0.850 0.810 0.850 0.840 0.860 220,000 186,880 0.8495 0.990 0.944 0.990 0.978 1.002 188,863 0.9895 0.00%
2020-02-25 0 0.850 0.810 0.850 0.820 0.860 56,000 47,280 0.8443 0.990 0.944 0.990 0.955 1.002 48,074 0.9835 1.43%
2020-02-24 0 0.890 0.870 0.880 0.870 0.900 964,000 855,280 0.8872 0.976 0.954 0.965 0.954 0.987 878,916 0.9731 -1.11%
2020-02-21 0 0.900 0.870 0.910 0.870 0.900 880,000 789,680 0.8974 0.987 0.954 0.998 0.954 0.987 802,330 0.9842 1.12%
2020-02-20 0 0.890 0.860 0.890 0.880 0.900 856,000 761,600 0.8897 0.976 0.943 0.976 0.965 0.987 780,448 0.9758 0.00%
2020-02-19 0 0.890 0.860 0.890 0.880 0.890 100,000 88,920 0.8892 0.976 0.943 0.976 0.965 0.976 91,174 0.9753 0.00%
2020-02-18 0 0.890 0.850 0.880 0.830 0.890 468,000 406,120 0.8678 0.976 0.932 0.965 0.910 0.976 426,694 0.9518 -1.11%
2020-02-17 0 0.900 0.840 0.900 0.880 0.910 196,000 174,400 0.8898 0.987 0.921 0.987 0.965 0.998 178,701 0.9759 2.27%
2020-02-14 0 0.880 0.840 0.880 0.840 0.890 464,000 401,320 0.8649 0.965 0.921 0.965 0.921 0.976 423,047 0.9486 3.53%
2020-02-13 0 0.850 0.820 0.840 0.810 0.860 756,000 643,080 0.8506 0.932 0.899 0.921 0.888 0.943 689,274 0.9330 2.41%
2020-02-12 0 0.830 0.830 0.840 0.810 0.850 652,000 548,200 0.8408 0.910 0.910 0.921 0.888 0.932 594,453 0.9222 3.75%
2020-02-11 0 0.800 0.780 0.810 0.770 0.830 368,000 293,560 0.7977 0.877 0.856 0.888 0.845 0.910 335,520 0.8749 -5.88%
2020-02-10 0 0.850 0.800 0.850 0.810 0.850 640,000 537,040 0.8391 0.932 0.877 0.932 0.888 0.932 583,513 0.9204 1.19%
2020-02-07 0 0.840 0.780 0.840 0.790 0.840 124,000 99,600 0.8032 0.921 0.856 0.921 0.866 0.921 113,056 0.8810 1.20%
2020-02-06 0 0.830 0.810 0.830 0.840 0.850 80,000 67,360 0.8420 0.910 0.888 0.910 0.921 0.932 72,939 0.9235 -1.19%
2020-02-05 0 0.840 0.800 0.840 0.830 0.840 28,000 23,400 0.8357 0.921 0.877 0.921 0.910 0.921 25,529 0.9166 0.00%
2020-02-04 0 0.840 0.780 0.840 0.830 0.840 28,000 23,320 0.8329 0.921 0.856 0.921 0.910 0.921 25,529 0.9135 2.44%
2020-02-03 0 0.820 0.780 0.820 0.830 0.830 4,000 3,320 0.8300 0.899 0.856 0.899 0.910 0.910 3,647 0.9103 -1.20%
2020-01-31 0 0.830 0.750 0.820 0.750 0.830 132,000 103,240 0.7821 0.910 0.823 0.899 0.823 0.910 120,349 0.8578 0.00%
2020-01-30 0 0.830 0.780 0.830 0.780 0.840 376,000 314,560 0.8366 0.910 0.856 0.910 0.856 0.921 342,814 0.9176 5.06%
2020-01-29 0 0.790 0.760 0.820 0.760 0.790 36,000 27,680 0.7689 0.866 0.834 0.899 0.834 0.866 32,823 0.8433 -4.82%
2020-01-24 0 0.830 0.730 0.830 0.750 0.840 520,000 416,720 0.8014 0.910 0.801 0.910 0.823 0.921 474,104 0.8790 12.16%
2020-01-23 0 0.740 0.720 0.740 0.740 0.740 36,000 26,640 0.7400 0.812 0.790 0.812 0.812 0.812 32,823 0.8116 -2.63%
2020-01-22 0 0.760 0.710 0.760 0.750 0.760 60,000 45,240 0.7540 0.834 0.779 0.834 0.823 0.834 54,704 0.8270 2.70%
2020-01-21 0 0.740 0.710 0.750 0.710 0.740 48,000 34,880 0.7267 0.812 0.779 0.823 0.779 0.812 43,763 0.7970 1.37%
2020-01-20 0 0.730 0.720 0.740 0.700 0.750 448,000 318,720 0.7114 0.801 0.790 0.812 0.768 0.823 408,459 0.7803 -2.67%
2020-01-17 0 0.750 0.730 0.750 0.730 0.750 188,000 139,840 0.7438 0.823 0.801 0.823 0.801 0.823 171,407 0.8158 -3.85%
2020-01-16 0 0.780 0.760 0.780 0.740 0.780 228,000 172,600 0.7570 0.856 0.834 0.856 0.812 0.856 207,876 0.8303 5.41%
2020-01-15 0 0.740 0.750 0.840 0.740 0.830 764,000 587,120 0.7685 0.812 0.823 0.921 0.812 0.910 696,568 0.8429 -8.64%
2020-01-14 0 0.810 0.780 0.820 0.810 0.820 24,000 19,600 0.8167 0.888 0.856 0.899 0.888 0.899 21,882 0.8957 0.00%
2020-01-13 0 0.810 0.790 0.810 0.790 0.810 332,000 266,760 0.8035 0.888 0.866 0.888 0.866 0.888 302,697 0.8813 -4.71%
2020-01-10 0 0.850 0.810 0.850 0.810 0.870 180,000 148,320 0.8240 0.932 0.888 0.932 0.888 0.954 164,113 0.9038 2.41%
2020-01-09 0 0.830 0.830 0.860 0.830 0.860 316,000 265,960 0.8416 0.910 0.910 0.943 0.910 0.943 288,109 0.9231 -3.49%
2020-01-08 0 0.860 0.860 0.910 0.860 0.920 764,000 681,320 0.8918 0.943 0.943 0.998 0.943 1.009 696,568 0.9781 -5.49%
2020-01-07 0 0.910 0.880 0.910 0.800 0.920 2,148,000 1,905,920 0.8873 0.998 0.965 0.998 0.877 1.009 1,958,414 0.9732 12.35%
2020-01-06 0 0.810 0.810 0.830 0.810 0.850 820,000 680,120 0.8294 0.888 0.888 0.910 0.888 0.932 747,626 0.9097 -8.99%
2020-01-03 0 0.890 0.830 0.880 0.850 0.890 436,000 380,080 0.8717 0.976 0.910 0.965 0.932 0.976 397,518 0.9561 1.14%
2020-01-02 0 0.880 0.830 0.880 0.890 0.890 260,000 231,400 0.8900 0.965 0.910 0.965 0.976 0.976 237,052 0.9762 -4.35%
2019-12-31 0 0.920 0.850 0.920 0.830 0.920 1,176,000 1,055,720 0.8977 1.009 0.932 1.009 0.910 1.009 1,072,204 0.9846 3.37%
2019-12-30 0 0.890 0.800 0.900 0.780 0.890 924,000 777,520 0.8415 0.976 0.877 0.987 0.856 0.976 842,446 0.9229 5.95%
2019-12-27 0 0.840 0.800 0.840 0.780 0.890 220,000 179,160 0.8144 0.921 0.877 0.921 0.856 0.976 200,582 0.8932 5.00%
2019-12-24 0 0.800 0.730 0.800 - - 0 0 - 0.877 0.801 0.877 - - 0 - -2.44%
2019-12-23 0 0.820 0.700 0.820 0.690 0.840 988,000 724,080 0.7329 0.899 0.768 0.899 0.757 0.921 900,798 0.8038 10.81%
2019-12-20 0 0.740 0.690 0.740 0.730 0.740 20,000 14,640 0.7320 0.812 0.757 0.812 0.801 0.812 18,235 0.8029 -1.33%
2019-12-19 0 0.750 0.700 0.750 0.720 0.750 416,000 299,880 0.7209 0.823 0.768 0.823 0.790 0.823 379,283 0.7906 4.17%
2019-12-18 0 0.720 0.700 0.720 0.710 0.720 32,000 22,760 0.7113 0.790 0.768 0.790 0.779 0.790 29,176 0.7801 0.00%
2019-12-17 0 0.720 0.680 0.720 0.720 0.720 4,000 2,880 0.7200 0.790 0.746 0.790 0.790 0.790 3,647 0.7897 1.41%
2019-12-16 0 0.710 0.680 0.710 0.700 0.710 16,000 11,240 0.7025 0.779 0.746 0.779 0.768 0.779 14,588 0.7705 1.43%
2019-12-13 0 0.700 0.680 0.700 0.700 0.700 28,000 19,600 0.7000 0.768 0.746 0.768 0.768 0.768 25,529 0.7678 -1.41%
2019-12-12 0 0.710 0.680 0.710 0.710 0.710 4,000 2,840 0.7100 0.779 0.746 0.779 0.779 0.779 3,647 0.7787 4.41%
2019-12-11 0 0.680 0.670 0.690 0.670 0.690 88,000 60,520 0.6877 0.746 0.735 0.757 0.735 0.757 80,233 0.7543 -5.56%
2019-12-10 0 0.720 0.680 0.720 0.690 0.720 16,000 11,280 0.7050 0.790 0.746 0.790 0.757 0.790 14,588 0.7732 0.00%
2019-12-09 0 0.720 0.680 0.730 0.720 0.730 396,000 285,200 0.7202 0.790 0.746 0.801 0.790 0.801 361,048 0.7899 -1.37%
2019-12-06 0 0.730 0.690 0.730 0.730 0.730 12,000 8,760 0.7300 0.801 0.757 0.801 0.801 0.801 10,941 0.8007 1.39%
2019-12-05 0 0.720 0.690 0.720 0.720 0.730 16,000 11,560 0.7225 0.790 0.757 0.790 0.790 0.801 14,588 0.7924 0.00%
2019-12-04 0 0.720 0.680 0.730 0.670 0.720 120,000 83,720 0.6977 0.790 0.746 0.801 0.735 0.790 109,409 0.7652 2.86%
2019-12-03 0 0.700 0.680 0.720 0.670 0.700 56,000 37,960 0.6779 0.768 0.746 0.790 0.735 0.768 51,057 0.7435 -1.41%
2019-12-02 0 0.710 0.680 0.710 0.670 0.710 68,000 46,240 0.6800 0.779 0.746 0.779 0.735 0.779 61,998 0.7458 0.00%
2019-11-29 0 0.710 0.680 0.710 0.730 0.730 4,000 2,920 0.7300 0.779 0.746 0.779 0.801 0.801 3,647 0.8007 -1.39%
2019-11-28 0 0.720 0.700 0.740 0.720 0.740 52,000 38,320 0.7369 0.790 0.768 0.812 0.790 0.812 47,410 0.8083 -1.37%
2019-11-27 0 0.730 0.720 0.730 0.730 0.730 20,000 14,600 0.7300 0.801 0.790 0.801 0.801 0.801 18,235 0.8007 2.82%
2019-11-26 0 0.710 0.690 0.740 0.710 0.730 40,000 28,880 0.7220 0.779 0.757 0.812 0.779 0.801 36,470 0.7919 -1.39%
2019-11-25 0 0.720 0.650 0.720 0.650 0.730 168,000 115,320 0.6864 0.790 0.713 0.790 0.713 0.801 153,172 0.7529 7.46%
2019-11-22 0 0.670 0.670 0.710 0.670 0.730 116,000 79,640 0.6866 0.735 0.735 0.779 0.735 0.801 105,762 0.7530 -6.94%
2019-11-21 0 0.720 0.670 0.730 0.660 0.720 76,000 52,120 0.6858 0.790 0.735 0.801 0.724 0.790 69,292 0.7522 4.35%
2019-11-20 0 0.690 0.680 0.700 0.680 0.700 76,000 51,800 0.6816 0.757 0.746 0.768 0.746 0.768 69,292 0.7476 1.47%
2019-11-19 0 0.680 0.680 0.690 0.680 0.740 464,000 321,840 0.6936 0.746 0.746 0.757 0.746 0.812 423,047 0.7608 -9.33%
2019-11-18 0 0.750 0.690 0.750 0.750 0.750 20,000 15,000 0.7500 0.823 0.757 0.823 0.823 0.823 18,235 0.8226 0.00%
2019-11-15 0 0.750 0.730 0.740 0.740 0.760 476,000 356,480 0.7489 0.823 0.801 0.812 0.812 0.834 433,988 0.8214 -1.32%
2019-11-14 0 0.760 0.680 0.750 0.660 0.760 1,032,000 738,520 0.7156 0.834 0.746 0.823 0.724 0.834 940,914 0.7849 0.00%
2019-11-13 0 0.760 0.670 0.760 0.670 0.760 1,560,000 1,163,240 0.7457 0.834 0.735 0.834 0.735 0.834 1,422,312 0.8179 2.70%
2019-11-12 0 0.740 0.690 0.750 0.700 0.750 252,000 182,760 0.7252 0.812 0.757 0.823 0.768 0.823 229,758 0.7954 0.00%
2019-11-11 0 0.740 0.660 0.750 0.680 0.740 160,000 113,640 0.7103 0.812 0.724 0.823 0.746 0.812 145,878 0.7790 4.23%
2019-11-08 0 0.710 0.660 0.710 0.630 0.730 740,000 491,200 0.6638 0.779 0.724 0.779 0.691 0.801 674,686 0.7280 9.23%
2019-11-07 0 0.650 0.640 0.690 0.620 0.680 204,000 129,560 0.6351 0.713 0.702 0.757 0.680 0.746 185,995 0.6966 3.17%
2019-11-06 0 0.630 0.620 0.650 0.620 0.670 288,000 183,120 0.6358 0.691 0.680 0.713 0.680 0.735 262,581 0.6974 -10.00%
2019-11-05 0 0.700 0.670 0.700 0.700 0.700 4,000 2,800 0.7000 0.768 0.735 0.768 0.768 0.768 3,647 0.7678 1.45%
2019-11-04 0 0.690 0.680 0.690 0.680 0.700 176,000 121,040 0.6877 0.757 0.746 0.757 0.746 0.768 160,466 0.7543 -5.48%
2019-11-01 0 0.730 0.690 0.730 0.730 0.730 16,000 11,680 0.7300 0.801 0.757 0.801 0.801 0.801 14,588 0.8007 0.00%
2019-10-31 0 0.730 0.680 0.730 0.700 0.740 36,000 25,640 0.7122 0.801 0.746 0.801 0.768 0.812 32,823 0.7812 8.96%
2019-10-30 0 0.670 0.660 0.710 0.670 0.690 20,000 13,680 0.6840 0.735 0.724 0.779 0.735 0.757 18,235 0.7502 -1.47%
2019-10-29 0 0.680 0.670 0.710 0.680 0.700 88,000 61,080 0.6941 0.746 0.735 0.779 0.746 0.768 80,233 0.7613 -5.56%
2019-10-28 0 0.720 0.680 0.720 0.680 0.720 76,000 52,920 0.6963 0.790 0.746 0.790 0.746 0.790 69,292 0.7637 1.41%
2019-10-25 0 0.710 0.680 0.710 0.710 0.710 40,000 28,400 0.7100 0.779 0.746 0.779 0.779 0.779 36,470 0.7787 0.00%
2019-10-24 0 0.710 0.680 0.710 0.690 0.710 36,000 25,200 0.7000 0.779 0.746 0.779 0.757 0.779 32,823 0.7678 1.43%
2019-10-23 0 0.700 0.680 0.710 0.690 0.710 60,000 41,520 0.6920 0.768 0.746 0.779 0.757 0.779 54,704 0.7590 -4.11%
2019-10-22 0 0.730 0.690 0.730 0.690 0.730 24,000 16,840 0.7017 0.801 0.757 0.801 0.757 0.801 21,882 0.7696 -2.67%
2019-10-21 0 0.750 0.740 0.750 0.690 0.750 152,000 109,400 0.7197 0.823 0.812 0.823 0.757 0.823 138,584 0.7894 0.00%
2019-10-18 0 0.750 0.680 0.750 0.700 0.750 120,000 86,920 0.7243 0.823 0.746 0.823 0.768 0.823 109,409 0.7945 11.94%
2019-10-17 0 0.670 0.690 0.700 0.670 0.720 212,000 144,920 0.6836 0.735 0.757 0.768 0.735 0.790 193,289 0.7498 -10.67%
2019-10-16 0 0.750 0.690 0.750 - - 0 0 - 0.823 0.757 0.823 - - 0 - -1.32%
2019-10-15 0 0.760 0.690 0.760 0.720 0.760 124,000 91,440 0.7374 0.834 0.757 0.834 0.790 0.834 113,056 0.8088 2.70%
2019-10-14 0 0.740 0.680 0.740 0.710 0.740 168,000 121,040 0.7205 0.812 0.746 0.812 0.779 0.812 153,172 0.7902 4.23%
2019-10-11 0 0.710 0.680 0.710 0.710 0.710 20,000 14,200 0.7100 0.779 0.746 0.779 0.779 0.779 18,235 0.7787 1.43%
2019-10-10 0 0.700 0.670 0.700 0.670 0.710 96,000 65,840 0.6858 0.768 0.735 0.768 0.735 0.779 87,527 0.7522 0.00%
2019-10-09 0 0.700 0.640 0.740 0.660 0.720 132,000 91,760 0.6952 0.768 0.702 0.812 0.724 0.790 120,349 0.7624 -2.78%
2019-10-08 0 0.720 0.670 0.720 0.720 0.720 8,000 5,760 0.7200 0.790 0.735 0.790 0.790 0.790 7,294 0.7897 0.00%
2019-10-04 0 0.720 0.670 0.720 0.690 0.720 28,000 19,440 0.6943 0.790 0.735 0.790 0.757 0.790 25,529 0.7615 0.00%
2019-10-03 0 0.720 0.670 0.750 0.710 0.720 52,000 37,400 0.7192 0.790 0.735 0.823 0.779 0.790 47,410 0.7889 1.41%
2019-10-02 0 0.710 0.650 0.720 0.670 0.710 116,000 79,560 0.6859 0.779 0.713 0.790 0.735 0.779 105,762 0.7523 5.97%
2019-09-30 0 0.670 0.660 0.680 0.660 0.680 80,000 53,520 0.6690 0.735 0.724 0.746 0.724 0.746 72,939 0.7338 -5.63%
2019-09-27 0 0.710 0.670 0.710 0.670 0.720 168,000 114,480 0.6814 0.779 0.735 0.779 0.735 0.790 153,172 0.7474 1.43%
2019-09-26 0 0.700 0.660 0.700 0.650 0.710 32,000 22,000 0.6875 0.768 0.724 0.768 0.713 0.779 29,176 0.7541 1.45%
2019-09-25 0 0.690 0.640 0.690 0.660 0.690 108,000 72,920 0.6752 0.757 0.702 0.757 0.724 0.757 98,468 0.7405 1.47%
2019-09-24 0 0.680 0.660 0.680 0.690 0.690 4,000 2,760 0.6900 0.746 0.724 0.746 0.757 0.757 3,647 0.7568 -1.45%
2019-09-23 0 0.690 0.630 0.690 0.650 0.690 748,000 487,000 0.6511 0.757 0.691 0.757 0.713 0.757 681,980 0.7141 6.15%
2019-09-20 0 0.650 0.630 0.650 0.670 0.670 4,000 2,680 0.6700 0.713 0.691 0.713 0.735 0.735 3,647 0.7349 -2.99%
2019-09-19 0 0.670 0.650 0.670 0.660 0.670 328,000 218,720 0.6668 0.735 0.713 0.735 0.724 0.735 299,050 0.7314 -5.63%
2019-09-18 0 0.710 0.650 0.720 0.640 0.710 204,000 136,520 0.6692 0.779 0.713 0.790 0.702 0.779 185,995 0.7340 7.58%
2019-09-17 0 0.660 0.640 0.720 0.660 0.720 112,000 78,680 0.7025 0.724 0.702 0.790 0.724 0.790 102,115 0.7705 1.54%
2019-09-16 0 0.650 0.630 0.660 0.630 0.660 60,000 38,280 0.6380 0.713 0.691 0.724 0.691 0.724 54,704 0.6998 -2.99%
2019-09-13 0 0.670 0.640 0.670 0.650 0.690 124,000 82,240 0.6632 0.735 0.702 0.735 0.713 0.757 113,056 0.7274 3.08%
2019-09-12 0 0.650 0.650 0.660 0.640 0.660 76,000 48,720 0.6411 0.713 0.713 0.724 0.702 0.724 69,292 0.7031 -2.99%
2019-09-11 0 0.670 0.650 0.670 0.650 0.680 288,000 190,840 0.6626 0.735 0.713 0.735 0.713 0.746 262,581 0.7268 -6.94%
2019-09-10 0 0.720 0.670 0.720 0.650 0.740 416,000 281,520 0.6767 0.790 0.735 0.790 0.713 0.812 379,283 0.7422 4.35%
2019-09-09 0 0.690 0.660 0.690 0.660 0.720 224,000 151,080 0.6745 0.757 0.724 0.757 0.724 0.790 204,229 0.7398 -2.82%
2019-09-06 0 0.710 0.660 0.710 - - 0 0 - 0.779 0.724 0.779 - - 0 - 0.00%
2019-09-05 0 0.710 0.660 0.710 0.650 0.710 33,250 22,530 0.6776 0.779 0.724 0.779 0.713 0.779 30,315 0.7432 -1.39%
2019-09-04 0 0.720 0.670 0.720 0.720 0.720 24,000 17,280 0.7200 0.790 0.735 0.790 0.790 0.790 21,882 0.7897 0.00%
2019-09-03 0 0.720 0.620 0.720 0.660 0.730 164,000 113,600 0.6927 0.790 0.680 0.790 0.724 0.801 149,525 0.7597 14.29%
2019-09-02 0 0.630 0.600 0.660 0.600 0.670 588,000 370,320 0.6298 0.691 0.658 0.724 0.658 0.735 536,102 0.6908 -8.70%
2019-08-30 0 0.690 0.630 0.690 0.690 0.700 8,000 5,560 0.6950 0.757 0.691 0.757 0.757 0.768 7,294 0.7623 2.99%
2019-08-29 0 0.670 0.630 0.680 0.670 0.670 4,000 2,680 0.6700 0.735 0.691 0.746 0.735 0.735 3,647 0.7349 1.52%
2019-08-28 0 0.660 0.610 0.660 0.660 0.660 4,000 2,640 0.6600 0.724 0.669 0.724 0.724 0.724 3,647 0.7239 1.54%
2019-08-27 0 0.650 0.610 0.650 0.600 0.680 268,000 168,760 0.6297 0.713 0.669 0.713 0.658 0.746 244,346 0.6907 0.00%
2019-08-26 0 0.650 0.610 0.650 0.620 0.690 236,000 149,880 0.6351 0.713 0.669 0.713 0.680 0.757 215,170 0.6966 -8.45%
2019-08-23 0 0.710 0.620 0.710 0.610 0.710 236,000 151,040 0.6400 0.779 0.680 0.779 0.669 0.779 215,170 0.7020 12.70%
2019-08-22 0 0.630 0.600 0.650 0.600 0.720 140,000 86,200 0.6157 0.691 0.658 0.713 0.658 0.790 127,643 0.6753 -7.35%
2019-08-21 0 0.680 0.680 0.690 0.660 0.730 74,500 50,330 0.6756 0.746 0.746 0.757 0.724 0.801 67,925 0.7410 -8.11%
2019-08-20 0 0.740 0.650 0.740 0.650 0.770 260,000 182,120 0.7005 0.812 0.713 0.812 0.713 0.845 237,052 0.7683 1.37%
2019-08-19 0 0.730 0.670 0.730 0.730 0.730 72,000 52,960 0.7356 0.801 0.735 0.801 0.801 0.801 65,645 0.8068 4.29%
2019-08-16 0 0.700 0.640 0.710 - - 24,000 17,040 0.7100 0.768 0.702 0.779 - - 21,882 0.7787 0.00%
2019-08-15 0 0.700 0.660 0.700 - - 36,000 25,200 0.7000 0.768 0.724 0.768 - - 32,823 0.7678 0.00%
2019-08-14 0 0.700 0.680 0.700 0.700 0.710 100,000 70,920 0.7092 0.768 0.746 0.768 0.768 0.779 91,174 0.7779 -4.11%
2019-08-13 0 0.730 0.680 0.730 0.740 0.740 40,000 29,600 0.7400 0.801 0.746 0.801 0.812 0.812 36,470 0.8116 -1.35%
2019-08-12 0 0.740 0.680 0.740 0.740 0.740 44,000 32,560 0.7400 0.812 0.746 0.812 0.812 0.812 40,116 0.8116 0.00%
2019-08-09 0 0.740 0.690 0.740 - - 20,000 14,800 0.7400 0.812 0.757 0.812 - - 18,235 0.8116 0.00%
2019-08-08 0 0.740 0.690 0.740 - - 40,000 30,400 0.7600 0.812 0.757 0.812 - - 36,470 0.8336 -1.33%
2019-08-07 0 0.750 0.700 0.750 0.700 0.770 148,000 106,800 0.7216 0.823 0.768 0.823 0.768 0.845 134,937 0.7915 4.17%
2019-08-06 0 0.720 0.700 0.720 0.740 0.740 32,000 23,640 0.7388 0.790 0.768 0.790 0.812 0.812 29,176 0.8103 -4.00%
2019-08-05 0 0.750 0.720 0.750 0.700 0.750 68,000 48,720 0.7165 0.823 0.790 0.823 0.768 0.823 61,998 0.7858 -3.85%
2019-08-02 0 0.780 0.730 0.780 0.720 0.780 44,000 32,440 0.7373 0.856 0.801 0.856 0.790 0.856 40,116 0.8086 4.00%
2019-08-01 0 0.750 0.730 0.750 - - 4,000 3,040 0.7600 0.823 0.801 0.823 - - 3,647 0.8336 0.00%
2019-07-31 0 0.750 0.730 0.750 0.760 0.770 12,000 9,200 0.7667 0.823 0.801 0.823 0.834 0.845 10,941 0.8409 0.00%
2019-07-30 0 0.750 0.730 0.750 0.750 0.750 12,000 9,040 0.7533 0.823 0.801 0.823 0.823 0.823 10,941 0.8263 -1.32%
2019-07-29 0 0.760 0.720 0.760 0.760 0.760 84,000 63,080 0.7510 0.834 0.790 0.834 0.834 0.834 76,586 0.8236 -3.80%
2019-07-26 0 0.790 0.750 0.790 0.760 0.790 11,044,000 8,601,920 0.7789 0.866 0.823 0.866 0.834 0.866 10,069,240 0.8543 1.28%
2019-07-25 0 0.780 0.740 0.780 0.780 0.790 44,000 34,720 0.7891 0.856 0.812 0.856 0.856 0.866 40,116 0.8655 1.30%
2019-07-24 0 0.770 0.740 0.780 0.740 0.780 140,000 107,400 0.7671 0.845 0.812 0.856 0.812 0.856 127,643 0.8414 -1.28%
2019-07-23 0 0.780 0.740 0.780 0.780 0.790 32,000 25,200 0.7875 0.856 0.812 0.856 0.856 0.866 29,176 0.8637 0.00%
2019-07-22 0 0.780 0.740 0.780 0.730 0.800 564,000 438,640 0.7777 0.856 0.812 0.856 0.801 0.877 514,221 0.8530 -1.27%
2019-07-19 0 0.790 0.740 0.790 0.790 0.800 8,596,000 6,807,040 0.7919 0.866 0.812 0.866 0.866 0.877 7,837,304 0.8685 0.00%
2019-07-18 0 0.790 0.770 0.790 0.780 0.800 528,000 416,000 0.7879 0.866 0.845 0.866 0.856 0.877 481,398 0.8641 -1.25%
2019-07-17 0 0.800 0.750 0.800 0.750 0.820 1,188,000 924,760 0.7784 0.877 0.823 0.877 0.823 0.899 1,083,145 0.8538 1.27%
2019-07-16 0 0.790 0.750 0.790 0.760 0.800 396,000 312,360 0.7888 0.866 0.823 0.866 0.834 0.877 361,048 0.8651 0.00%
2019-07-15 0 0.790 0.770 0.790 0.740 0.800 792,000 610,280 0.7706 0.866 0.845 0.866 0.812 0.877 722,097 0.8451 6.76%
2019-07-12 0 0.740 0.720 0.740 0.660 0.740 512,000 349,760 0.6831 0.812 0.790 0.812 0.724 0.812 466,810 0.7493 12.12%
2019-07-11 0 0.660 0.650 0.670 0.660 0.670 400,000 265,520 0.6638 0.724 0.713 0.735 0.724 0.735 364,695 0.7281 -1.49%
2019-07-10 0 0.670 0.670 0.680 0.670 0.670 336,000 225,120 0.6700 0.735 0.735 0.746 0.735 0.735 306,344 0.7349 0.00%
2019-07-09 0 0.670 0.670 0.680 0.670 0.670 148,000 99,160 0.6700 0.735 0.735 0.746 0.735 0.735 134,937 0.7349 -1.47%
2019-07-08 0 0.680 0.670 0.680 0.680 0.680 8,000 5,440 0.6800 0.746 0.735 0.746 0.746 0.746 7,294 0.7458 3.03%
2019-07-05 0 0.660 0.660 0.670 0.630 0.650 272,000 174,280 0.6407 0.724 0.724 0.735 0.691 0.713 247,993 0.7028 4.76%
2019-07-04 0 0.630 0.620 0.640 0.630 0.630 204,000 128,520 0.6300 0.691 0.680 0.702 0.691 0.691 185,995 0.6910 -1.56%
2019-07-03 0 0.640 0.610 0.640 0.640 0.640 24,000 15,360 0.6400 0.702 0.669 0.702 0.702 0.702 21,882 0.7020 0.00%
2019-07-02 0 0.640 0.610 0.640 0.640 0.640 28,000 17,920 0.6400 0.702 0.669 0.702 0.702 0.702 25,529 0.7020 3.23%
2019-06-28 0 0.620 0.580 0.620 0.580 0.620 308,000 179,720 0.5835 0.680 0.636 0.680 0.636 0.680 280,815 0.6400 1.64%
2019-06-27 0 0.610 0.580 0.610 0.580 0.610 48,000 28,200 0.5875 0.669 0.636 0.669 0.636 0.669 43,763 0.6444 7.02%
2019-06-26 0 0.570 0.570 0.590 0.560 0.570 740,000 420,320 0.5680 0.625 0.625 0.647 0.614 0.625 674,686 0.6230 -1.72%
2019-06-25 0 0.580 0.560 0.570 0.570 0.580 808,000 460,920 0.5704 0.636 0.614 0.625 0.625 0.636 736,685 0.6257 -3.33%
2019-06-24 0 0.600 0.600 0.610 0.570 0.610 412,000 237,680 0.5769 0.658 0.658 0.669 0.625 0.669 375,636 0.6327 1.69%
2019-06-21 0 0.590 0.580 0.600 0.580 0.590 72,000 42,240 0.5867 0.647 0.636 0.658 0.636 0.647 65,645 0.6435 3.51%
2019-06-20 0 0.570 0.570 0.610 0.560 0.580 164,000 93,400 0.5695 0.625 0.625 0.669 0.614 0.636 149,525 0.6246 1.79%
2019-06-19 0 0.560 0.550 0.560 0.550 0.600 672,000 374,960 0.5580 0.614 0.603 0.614 0.603 0.658 612,688 0.6120 -8.20%
2019-06-18 0 0.610 0.590 0.610 0.580 0.610 104,000 61,360 0.5900 0.669 0.647 0.669 0.636 0.669 94,821 0.6471 7.02%
2019-06-17 0 0.570 0.550 0.570 0.560 0.590 892,000 504,240 0.5653 0.625 0.603 0.625 0.614 0.647 813,271 0.6200 -3.39%
2019-06-14 0 0.590 0.570 0.590 0.560 0.590 600,000 341,640 0.5694 0.647 0.625 0.647 0.614 0.647 547,043 0.6245 -3.28%
2019-06-13 0 0.610 0.590 0.610 0.580 0.640 544,000 320,720 0.5896 0.669 0.647 0.669 0.636 0.702 495,986 0.6466 -3.17%
2019-06-12 0 0.630 0.630 0.650 0.590 0.640 148,000 87,640 0.5922 0.691 0.691 0.713 0.647 0.702 134,937 0.6495 1.61%
2019-06-11 0 0.620 0.580 0.620 0.580 0.640 408,000 238,600 0.5848 0.680 0.636 0.680 0.636 0.702 371,989 0.6414 0.00%
2019-06-10 0 0.620 0.600 0.630 0.620 0.620 56,000 34,720 0.6200 0.680 0.658 0.691 0.680 0.680 51,057 0.6800 1.64%
2019-06-06 0 0.610 0.610 0.620 0.570 0.600 168,000 97,160 0.5783 0.669 0.669 0.680 0.625 0.658 153,172 0.6343 1.67%
2019-06-05 0 0.600 0.600 0.610 0.570 0.640 320,000 185,720 0.5804 0.658 0.658 0.669 0.625 0.702 291,756 0.6366 -1.64%
2019-06-04 0 0.610 0.600 0.610 0.580 0.610 212,000 123,200 0.5811 0.669 0.658 0.669 0.636 0.669 193,289 0.6374 -6.15%
2019-06-03 0 0.650 0.600 0.650 0.640 0.650 144,000 91,080 0.6325 0.713 0.658 0.713 0.702 0.713 131,290 0.6937 4.84%
2019-05-31 0 0.620 0.600 0.630 0.550 0.620 328,000 193,280 0.5893 0.680 0.658 0.691 0.603 0.680 299,050 0.6463 8.77%
2019-05-30 0 0.570 0.550 0.570 0.550 0.580 128,000 71,800 0.5609 0.625 0.603 0.625 0.603 0.636 116,703 0.6152 1.79%
2019-05-29 0 0.560 0.520 0.560 0.520 0.560 284,000 151,760 0.5344 0.614 0.570 0.614 0.570 0.614 258,934 0.5861 -1.75%
2019-05-28 0 0.570 0.520 0.570 0.530 0.580 376,000 205,120 0.5455 0.625 0.570 0.625 0.581 0.636 342,814 0.5983 1.79%
2019-05-27 0 0.560 0.530 0.580 0.530 0.560 356,000 194,720 0.5470 0.614 0.581 0.636 0.581 0.614 324,579 0.5999 5.66%
2019-05-24 0 0.530 0.510 0.530 0.495 0.550 124,000 62,980 0.5079 0.581 0.559 0.581 0.543 0.603 113,056 0.5571 1.92%
2019-05-23 0 0.520 0.500 0.520 0.500 0.590 1,124,000 591,240 0.5260 0.570 0.548 0.570 0.548 0.647 1,024,794 0.5769 -14.75%
2019-05-22 0 0.610 0.600 0.630 0.590 0.610 160,000 96,440 0.6028 0.669 0.658 0.691 0.647 0.669 145,878 0.6611 -1.61%
2019-05-21 0 0.620 0.590 0.630 0.590 0.620 224,000 133,440 0.5957 0.680 0.647 0.691 0.647 0.680 204,229 0.6534 0.00%
2019-05-20 0 0.620 0.590 0.630 0.610 0.620 68,000 41,720 0.6135 0.680 0.647 0.691 0.669 0.680 61,998 0.6729 0.00%
2019-05-17 0 0.620 0.590 0.630 0.590 0.620 160,000 96,440 0.6028 0.680 0.647 0.691 0.647 0.680 145,878 0.6611 0.00%
2019-05-16 0 0.620 0.590 0.620 0.600 0.620 272,000 165,840 0.6097 0.680 0.647 0.680 0.658 0.680 247,993 0.6687 -3.12%
2019-05-15 0 0.640 0.600 0.640 0.610 0.640 74,000 45,220 0.6111 0.702 0.658 0.702 0.669 0.702 67,469 0.6702 3.23%
2019-05-14 0 0.620 0.590 0.620 0.620 0.630 76,000 47,160 0.6205 0.680 0.647 0.680 0.680 0.691 69,292 0.6806 5.08%
2019-05-10 0 0.590 0.560 0.600 0.590 0.610 248,000 150,280 0.6060 0.647 0.614 0.658 0.647 0.669 226,111 0.6646 -3.28%
2019-05-09 0 0.610 0.580 0.610 - - 0 0 - 0.669 0.636 0.669 - - 0 - 0.00%
2019-05-08 0 0.610 0.600 0.640 0.610 0.610 172,000 105,640 0.6142 0.669 0.658 0.702 0.669 0.669 156,819 0.6736 -3.17%
2019-05-07 0 0.630 0.600 0.630 0.620 0.640 24,000 14,960 0.6233 0.691 0.658 0.691 0.680 0.702 21,882 0.6837 3.28%
2019-05-06 0 0.610 0.570 0.620 0.590 0.610 88,000 52,640 0.5982 0.669 0.625 0.680 0.647 0.669 80,233 0.6561 -1.61%
2019-05-03 0 0.620 0.590 0.620 0.590 0.620 80,000 47,960 0.5995 0.680 0.647 0.680 0.647 0.680 72,939 0.6575 -3.12%
2019-05-02 0 0.640 0.600 0.640 0.610 0.640 172,000 105,520 0.6135 0.702 0.658 0.702 0.669 0.702 156,819 0.6729 4.92%
2019-04-30 0 0.610 0.610 0.620 0.590 0.600 72,000 43,040 0.5978 0.669 0.669 0.680 0.647 0.658 65,645 0.6556 -1.61%
2019-04-29 0 0.620 0.590 0.620 0.590 0.620 212,000 126,640 0.5974 0.680 0.647 0.680 0.647 0.680 193,289 0.6552 0.00%
2019-04-26 0 0.620 0.600 0.630 0.590 0.620 236,000 143,680 0.6088 0.680 0.658 0.691 0.647 0.680 215,170 0.6678 0.00%
2019-04-25 0 0.620 0.600 0.630 0.620 0.620 100,000 62,000 0.6200 0.680 0.658 0.691 0.680 0.680 91,174 0.6800 3.33%
2019-04-24 0 0.600 0.600 0.620 0.600 0.640 788,000 478,200 0.6069 0.658 0.658 0.680 0.658 0.702 718,450 0.6656 -4.76%
2019-04-23 0 0.630 0.620 0.640 0.620 0.630 240,000 149,680 0.6237 0.691 0.680 0.702 0.680 0.691 218,817 0.6840 -4.55%
2019-04-18 0 0.660 0.620 0.660 0.650 0.680 256,000 169,200 0.6609 0.724 0.680 0.724 0.713 0.746 233,405 0.7249 6.45%
2019-04-17 0 0.620 0.600 0.640 0.620 0.620 80,000 49,080 0.6135 0.680 0.658 0.702 0.680 0.680 72,939 0.6729 3.33%
2019-04-16 0 0.600 0.600 0.620 0.600 0.630 148,000 89,200 0.6027 0.658 0.658 0.680 0.658 0.691 134,937 0.6610 -3.23%
2019-04-15 0 0.620 0.610 0.630 0.620 0.620 184,000 114,960 0.6248 0.680 0.669 0.691 0.680 0.680 167,760 0.6853 -4.62%
2019-04-12 0 0.650 0.630 0.650 0.630 0.700 136,000 86,200 0.6338 0.713 0.691 0.713 0.691 0.768 123,996 0.6952 0.00%
2019-04-11 0 0.650 0.610 0.650 0.630 0.650 124,000 79,280 0.6394 0.713 0.669 0.713 0.691 0.713 113,056 0.7012 3.17%
2019-04-10 0 0.630 0.610 0.630 0.600 0.640 508,000 309,040 0.6083 0.691 0.669 0.691 0.658 0.702 463,163 0.6672 5.00%
2019-04-09 0 0.600 0.590 0.630 0.590 0.620 272,000 164,600 0.6051 0.658 0.647 0.691 0.647 0.680 247,993 0.6637 -6.25%
2019-04-08 0 0.640 0.600 0.640 0.600 0.640 176,000 108,280 0.6152 0.702 0.658 0.702 0.658 0.702 160,466 0.6748 3.23%
2019-04-04 0 0.620 0.600 0.650 0.600 0.640 172,000 105,240 0.6119 0.680 0.658 0.713 0.658 0.702 156,819 0.6711 -1.59%
2019-04-03 0 0.630 0.610 0.650 0.610 0.650 244,000 151,920 0.6226 0.691 0.669 0.713 0.669 0.713 222,464 0.6829 -5.97%
2019-04-02 0 0.670 0.600 0.670 0.600 0.670 212,000 129,720 0.6119 0.735 0.658 0.735 0.658 0.735 193,289 0.6711 9.84%
2019-04-01 0 0.610 0.610 0.640 0.610 0.650 236,000 146,680 0.6215 0.669 0.669 0.702 0.669 0.713 215,170 0.6817 0.00%
2019-03-29 0 0.610 0.600 0.650 0.610 0.670 436,000 275,920 0.6328 0.669 0.658 0.713 0.669 0.735 397,518 0.6941 -1.61%
2019-03-28 0 0.620 0.620 0.650 0.620 0.660 364,000 226,040 0.6210 0.680 0.680 0.713 0.680 0.724 331,873 0.6811 -6.06%
2019-03-27 0 0.660 0.620 0.660 - - 0 0 - 0.724 0.680 0.724 - - 0 - -1.49%
2019-03-26 0 0.670 0.640 0.710 0.640 0.680 180,000 116,680 0.6482 0.735 0.702 0.779 0.702 0.746 164,113 0.7110 0.00%
2019-03-25 0 0.670 0.640 0.690 0.650 0.690 176,000 115,680 0.6573 0.735 0.702 0.757 0.713 0.757 160,466 0.7209 3.08%
2019-03-22 0 0.650 0.640 0.650 0.610 0.740 336,000 221,560 0.6594 0.713 0.702 0.713 0.669 0.812 306,344 0.7232 -7.14%
2019-03-21 0 0.700 0.670 0.710 0.690 0.710 64,000 44,520 0.6956 0.768 0.735 0.779 0.757 0.779 58,351 0.7630 -1.41%
2019-03-20 0 0.710 0.680 0.710 - - 88,000 59,840 0.6800 0.779 0.746 0.779 - - 80,233 0.7458 0.00%
2019-03-19 0 0.710 0.640 0.710 0.710 0.710 12,000 8,520 0.7100 0.779 0.702 0.779 0.779 0.779 10,941 0.7787 5.97%
2019-03-18 0 0.670 0.670 0.680 0.660 0.700 196,000 130,440 0.6655 0.735 0.735 0.746 0.724 0.768 178,701 0.7299 -1.47%
2019-03-15 0 0.680 0.670 0.690 0.680 0.690 108,000 73,960 0.6848 0.746 0.735 0.757 0.746 0.757 98,468 0.7511 -5.56%
2019-03-14 0 0.720 0.690 0.720 0.720 0.720 96,000 65,600 0.6833 0.790 0.757 0.790 0.790 0.790 87,527 0.7495 2.86%
2019-03-13 0 0.700 0.680 0.710 0.690 0.780 176,000 123,440 0.7014 0.768 0.746 0.779 0.757 0.856 160,466 0.7693 -1.41%
2019-03-12 0 0.710 0.670 0.710 0.680 0.740 132,000 90,760 0.6876 0.779 0.735 0.779 0.746 0.812 120,349 0.7541 -4.05%
2019-03-11 0 0.740 0.680 0.740 0.720 0.740 100,000 71,520 0.7152 0.812 0.746 0.812 0.790 0.812 91,174 0.7844 1.37%
2019-03-08 0 0.730 0.660 0.740 0.660 0.750 128,000 90,880 0.7100 0.801 0.724 0.812 0.724 0.823 116,703 0.7787 4.29%
2019-03-07 0 0.700 0.670 0.720 0.700 0.700 132,000 92,400 0.7000 0.768 0.735 0.790 0.768 0.768 120,349 0.7678 0.86%
2019-03-06 0 0.720 0.700 0.730 0.710 0.730 208,000 148,880 0.7158 0.761 0.740 0.772 0.751 0.772 196,746 0.7567 -6.49%
2019-03-05 0 0.770 0.730 0.770 0.720 0.770 164,000 120,040 0.7320 0.814 0.772 0.814 0.761 0.814 155,127 0.7738 -2.53%
2019-03-04 0 0.790 0.690 0.800 0.720 0.800 76,000 56,080 0.7379 0.835 0.729 0.846 0.761 0.846 71,888 0.7801 11.27%
2019-03-01 0 0.710 0.700 0.720 0.710 0.720 96,000 68,280 0.7113 0.751 0.740 0.761 0.751 0.761 90,806 0.7519 -1.39%
2019-02-28 0 0.720 0.710 0.720 0.720 0.720 56,000 39,920 0.7129 0.761 0.751 0.761 0.761 0.761 52,970 0.7536 1.41%
2019-02-27 0 0.710 0.700 0.720 0.710 0.750 432,000 307,400 0.7116 0.751 0.740 0.761 0.751 0.793 408,627 0.7523 -10.13%
2019-02-26 0 0.790 0.720 0.800 0.730 0.790 144,000 106,000 0.7361 0.835 0.761 0.846 0.772 0.835 136,209 0.7782 5.33%
2019-02-25 0 0.750 0.720 0.780 0.720 0.750 156,000 112,760 0.7228 0.793 0.761 0.825 0.761 0.793 147,560 0.7642 1.35%
2019-02-22 0 0.740 0.720 0.790 0.730 0.740 200,000 146,160 0.7308 0.782 0.761 0.835 0.772 0.782 189,179 0.7726 0.00%
2019-02-21 0 0.740 0.730 0.740 0.740 0.750 184,000 136,560 0.7422 0.782 0.772 0.782 0.782 0.793 174,045 0.7846 -6.33%
2019-02-20 0 0.790 0.740 0.800 0.790 0.790 68,000 51,640 0.7594 0.835 0.782 0.846 0.835 0.835 64,321 0.8028 0.00%
2019-02-19 0 0.790 0.740 0.790 0.780 0.810 12,000 9,600 0.8000 0.835 0.782 0.835 0.825 0.856 11,351 0.8458 2.60%
2019-02-18 0 0.770 0.730 0.770 0.740 0.770 128,000 95,320 0.7447 0.814 0.772 0.814 0.782 0.814 121,075 0.7873 -1.28%
2019-02-15 0 0.780 0.740 0.780 0.750 0.780 88,000 66,280 0.7532 0.825 0.782 0.825 0.793 0.825 83,239 0.7963 -1.27%
2019-02-14 0 0.790 0.790 0.800 0.750 0.800 344,000 260,080 0.7560 0.835 0.835 0.846 0.793 0.846 325,388 0.7993 5.33%
2019-02-13 0 0.750 0.750 0.770 0.750 0.770 108,000 81,160 0.7515 0.793 0.793 0.814 0.793 0.814 102,157 0.7945 -1.32%
2019-02-12 0 0.760 0.760 0.800 0.760 0.800 128,000 99,680 0.7788 0.803 0.803 0.846 0.803 0.846 121,075 0.8233 -3.80%
2019-02-11 0 0.790 0.760 0.790 0.790 0.790 56,000 44,240 0.7900 0.835 0.803 0.835 0.835 0.835 52,970 0.8352 -2.47%
2019-02-08 0 0.810 0.750 0.810 0.790 0.810 52,000 41,800 0.8038 0.856 0.793 0.856 0.835 0.856 49,187 0.8498 8.00%
2019-02-04 0 0.750 0.700 0.750 0.750 0.750 56,000 42,000 0.7500 0.793 0.740 0.793 0.793 0.793 52,970 0.7929 0.00%
2019-02-01 0 0.750 0.730 0.750 0.730 0.750 72,000 53,600 0.7444 0.793 0.772 0.793 0.772 0.793 68,105 0.7870 0.00%
2019-01-31 0 0.750 0.710 0.750 0.750 0.750 68,000 51,000 0.7500 0.793 0.751 0.793 0.793 0.793 64,321 0.7929 0.00%
2019-01-30 0 0.750 0.720 0.750 0.730 0.750 136,000 99,440 0.7312 0.793 0.761 0.793 0.772 0.793 128,642 0.7730 0.00%
2019-01-29 0 0.750 0.730 0.750 0.730 0.750 80,000 59,840 0.7480 0.793 0.772 0.793 0.772 0.793 75,672 0.7908 -3.85%
2019-01-28 0 0.780 0.740 0.780 0.770 0.780 116,000 90,240 0.7779 0.825 0.782 0.825 0.814 0.825 109,724 0.8224 0.00%
2019-01-25 0 0.780 0.760 0.780 0.750 0.780 108,000 82,160 0.7607 0.825 0.803 0.825 0.793 0.825 102,157 0.8043 4.00%
2019-01-24 0 0.750 0.730 0.760 0.750 0.780 52,000 39,240 0.7546 0.793 0.772 0.803 0.793 0.825 49,187 0.7978 1.35%
2019-01-23 0 0.740 0.710 0.740 0.700 0.740 112,000 79,560 0.7104 0.782 0.751 0.782 0.740 0.782 105,940 0.7510 1.37%
2019-01-22 0 0.730 0.710 0.730 0.700 0.740 57,000 40,280 0.7067 0.772 0.751 0.772 0.740 0.782 53,916 0.7471 2.82%
2019-01-21 0 0.710 0.690 0.720 0.700 0.710 68,000 48,040 0.7065 0.751 0.729 0.761 0.740 0.751 64,321 0.7469 1.43%
2019-01-18 0 0.700 0.680 0.700 0.680 0.710 3,972,000 2,755,160 0.6936 0.740 0.719 0.740 0.719 0.751 3,757,098 0.7333 -1.41%
2019-01-17 0 0.710 0.680 0.710 0.700 0.710 88,000 62,200 0.7068 0.751 0.719 0.751 0.740 0.751 83,239 0.7472 0.00%
2019-01-16 0 0.710 0.680 0.720 0.680 0.710 3,104,000 2,143,360 0.6905 0.751 0.719 0.761 0.719 0.751 2,936,061 0.7300 -1.39%
2019-01-15 0 0.720 0.720 0.730 0.690 0.770 3,296,000 2,292,000 0.6954 0.761 0.761 0.772 0.729 0.814 3,117,673 0.7352 0.00%
2019-01-14 0 0.720 0.680 0.730 0.680 0.730 3,736,000 2,574,240 0.6890 0.761 0.719 0.772 0.719 0.772 3,533,867 0.7284 1.41%
2019-01-11 0 0.710 0.690 0.710 0.690 0.710 1,652,000 1,140,360 0.6903 0.751 0.729 0.751 0.729 0.751 1,562,620 0.7298 1.43%
2019-01-10 0 0.700 0.680 0.700 0.680 0.700 156,000 106,240 0.6810 0.740 0.719 0.740 0.719 0.740 147,560 0.7200 2.94%
2019-01-09 0 0.680 0.660 0.680 0.680 0.690 184,000 123,840 0.6730 0.719 0.698 0.719 0.719 0.729 174,045 0.7115 3.03%
2019-01-08 0 0.660 0.660 0.680 0.640 0.680 364,000 235,360 0.6466 0.698 0.698 0.719 0.677 0.719 344,306 0.6836 4.76%
2019-01-07 0 0.630 0.630 0.650 0.630 0.640 136,000 86,880 0.6388 0.666 0.666 0.687 0.666 0.677 128,642 0.6754 -1.56%
2019-01-04 0 0.640 0.600 0.650 0.640 0.640 128,000 79,440 0.6206 0.677 0.634 0.687 0.677 0.677 121,075 0.6561 -1.54%
2019-01-03 0 0.650 0.620 0.650 0.650 0.650 4,000 2,600 0.6500 0.687 0.655 0.687 0.687 0.687 3,784 0.6872 8.33%
2019-01-02 0 0.600 0.570 0.640 0.600 0.600 188,000 114,240 0.6077 0.634 0.603 0.677 0.634 0.634 177,828 0.6424 -7.69%
2018-12-31 0 0.650 0.610 0.680 0.570 0.650 12,000 7,320 0.6100 0.687 0.645 0.719 0.603 0.687 11,351 0.6449 3.17%
2018-12-28 0 0.630 0.620 0.640 0.630 0.640 100,000 63,040 0.6304 0.666 0.655 0.677 0.666 0.677 94,590 0.6665 0.00%
2018-12-27 0 0.630 0.670 0.680 0.630 0.630 116,000 73,080 0.6300 0.666 0.708 0.719 0.666 0.666 109,724 0.6660 0.00%
2018-12-24 0 0.630 0.620 0.630 0.630 0.680 12,000 7,760 0.6467 0.666 0.655 0.666 0.666 0.719 11,351 0.6837 0.00%
2018-12-21 0 0.630 0.620 0.650 0.630 0.630 108,000 68,040 0.6300 0.666 0.655 0.687 0.666 0.666 102,157 0.6660 -1.56%
2018-12-20 0 0.640 0.630 0.670 - - 0 0 - 0.677 0.666 0.708 - - 0 - 0.00%
2018-12-19 0 0.640 0.620 0.640 0.630 0.640 116,000 73,120 0.6303 0.677 0.655 0.677 0.666 0.677 109,724 0.6664 -1.54%
2018-12-18 0 0.650 0.630 0.650 0.650 0.650 120,000 77,080 0.6423 0.687 0.666 0.687 0.687 0.687 113,508 0.6791 1.56%
2018-12-17 0 0.640 0.620 0.670 0.630 0.640 140,000 88,760 0.6340 0.677 0.655 0.708 0.666 0.677 132,425 0.6703 -7.25%
2018-12-14 0 0.690 0.660 0.690 0.660 0.690 104,000 69,160 0.6650 0.729 0.698 0.729 0.698 0.729 98,373 0.7030 0.00%
2018-12-13 0 0.690 0.660 0.690 0.660 0.700 224,000 149,520 0.6675 0.729 0.698 0.729 0.698 0.740 211,881 0.7057 6.15%
2018-12-12 0 0.650 0.630 0.670 0.650 0.660 128,000 83,280 0.6506 0.687 0.666 0.708 0.687 0.698 121,075 0.6878 -4.41%
2018-12-11 0 0.680 0.660 0.680 0.670 0.700 180,000 121,800 0.6767 0.719 0.698 0.719 0.708 0.740 170,261 0.7154 0.00%
2018-12-10 0 0.680 0.640 0.680 - - 124,000 79,360 0.6400 0.719 0.677 0.719 - - 117,291 0.6766 0.00%
2018-12-07 0 0.680 0.640 0.680 0.670 0.680 192,000 126,880 0.6608 0.719 0.677 0.719 0.708 0.719 181,612 0.6986 0.00%
2018-12-06 0 0.680 0.630 0.680 0.640 0.680 319,500 204,830 0.6411 0.719 0.666 0.719 0.677 0.719 302,214 0.6778 0.00%
2018-12-05 0 0.680 0.640 0.680 0.680 0.680 12,000 8,160 0.6800 0.719 0.677 0.719 0.719 0.719 11,351 0.7189 6.25%
2018-12-04 0 0.640 0.630 0.650 0.630 0.640 128,000 80,680 0.6303 0.677 0.666 0.687 0.666 0.677 121,075 0.6664 -3.03%
2018-12-03 0 0.660 0.630 0.670 0.660 0.660 124,000 78,240 0.6310 0.698 0.666 0.708 0.698 0.698 117,291 0.6671 3.13%
2018-11-30 0 0.640 0.630 0.660 0.630 0.640 292,000 186,120 0.6374 0.677 0.666 0.698 0.666 0.677 276,202 0.6739 -3.03%
2018-11-29 0 0.660 0.630 0.660 0.630 0.660 308,000 198,520 0.6445 0.698 0.666 0.698 0.666 0.698 291,336 0.6814 -1.49%
2018-11-28 0 0.670 0.630 0.670 - - 116,000 75,400 0.6500 0.708 0.666 0.708 - - 109,724 0.6872 0.00%
2018-11-27 0 0.670 0.630 0.680 0.630 0.670 164,000 103,480 0.6310 0.708 0.666 0.719 0.666 0.708 155,127 0.6671 6.35%
2018-11-26 0 0.630 0.630 0.670 0.630 0.680 288,000 184,720 0.6414 0.666 0.666 0.708 0.666 0.719 272,418 0.6781 0.00%
2018-11-23 0 0.630 0.630 0.650 0.610 0.680 312,000 195,120 0.6254 0.666 0.666 0.687 0.645 0.719 295,120 0.6612 1.61%
2018-11-22 0 0.620 0.650 0.660 0.620 0.630 336,000 212,120 0.6313 0.655 0.687 0.698 0.655 0.666 317,821 0.6674 -7.46%
2018-11-21 0 0.670 0.640 0.680 0.640 0.670 88,000 56,440 0.6414 0.708 0.677 0.719 0.677 0.708 83,239 0.6780 0.00%
2018-11-20 0 0.670 0.650 0.680 0.640 0.670 156,000 100,000 0.6410 0.708 0.687 0.719 0.677 0.708 147,560 0.6777 0.00%
2018-11-19 0 0.670 0.650 0.680 - - 112,000 72,800 0.6500 0.708 0.687 0.719 - - 105,940 0.6872 0.00%
2018-11-16 0 0.670 0.650 0.670 0.650 0.670 372,000 244,280 0.6567 0.708 0.687 0.708 0.687 0.708 351,873 0.6942 0.00%
2018-11-15 0 0.670 0.640 0.670 0.620 0.670 392,000 250,480 0.6390 0.708 0.677 0.708 0.655 0.708 370,791 0.6755 4.69%
2018-11-14 0 0.640 0.540 0.680 - - 0 0 - 0.677 0.571 0.719 - - 0 - 0.00%
2018-11-13 0 0.640 0.620 0.640 0.610 0.640 312,000 192,480 0.6169 0.677 0.655 0.677 0.645 0.677 295,120 0.6522 0.00%
2018-11-12 0 0.640 0.640 0.650 0.620 0.640 160,000 100,480 0.6280 0.677 0.677 0.687 0.655 0.677 151,343 0.6639 -1.54%
2018-11-09 0 0.650 0.620 0.670 - - 0 0 - 0.687 0.655 0.708 - - 0 - 0.00%
2018-11-08 0 0.650 0.620 0.650 0.610 0.650 328,000 202,320 0.6168 0.687 0.655 0.687 0.645 0.687 310,254 0.6521 3.17%
2018-11-07 0 0.630 0.620 0.630 0.630 0.630 160,000 101,320 0.6333 0.666 0.655 0.666 0.666 0.666 151,343 0.6695 1.61%
2018-11-06 0 0.620 0.620 0.660 0.610 0.680 120,000 74,320 0.6193 0.655 0.655 0.698 0.645 0.719 113,508 0.6548 0.00%
2018-11-05 0 0.620 0.610 0.630 0.610 0.620 272,000 167,840 0.6171 0.655 0.645 0.666 0.645 0.655 257,284 0.6524 -3.12%
2018-11-02 0 0.640 0.620 0.640 0.620 0.710 212,000 131,880 0.6221 0.677 0.655 0.677 0.655 0.751 200,530 0.6577 4.92%
2018-11-01 0 0.610 0.610 0.630 0.600 0.680 208,000 126,320 0.6073 0.645 0.645 0.666 0.634 0.719 196,746 0.6420 0.00%
2018-10-31 0 0.610 0.600 0.620 0.600 0.640 224,000 137,120 0.6121 0.645 0.634 0.655 0.634 0.677 211,881 0.6472 1.67%
2018-10-30 0 0.600 0.600 0.660 0.600 0.610 332,000 203,120 0.6118 0.634 0.634 0.698 0.634 0.645 314,037 0.6468 -4.76%
2018-10-29 0 0.630 0.590 0.630 0.580 0.640 1,620,000 954,280 0.5891 0.666 0.624 0.666 0.613 0.677 1,532,351 0.6228 -1.56%
2018-10-26 0 0.640 0.560 0.650 0.590 0.640 940,000 567,760 0.6040 0.677 0.592 0.687 0.624 0.677 889,142 0.6385 4.92%
2018-10-25 0 0.610 0.580 0.650 0.610 0.620 220,000 135,480 0.6158 0.645 0.613 0.687 0.645 0.655 208,097 0.6510 -7.58%
2018-10-24 0 0.660 0.560 0.660 - - 0 0 - 0.698 0.592 0.698 - - 0 - 0.00%
2018-10-23 0 0.660 0.600 0.660 0.660 0.660 164,000 101,040 0.6161 0.698 0.634 0.698 0.698 0.698 155,127 0.6513 8.20%
2018-10-22 0 0.610 0.600 0.650 - - 184,000 116,880 0.6352 0.645 0.634 0.687 - - 174,045 0.6716 0.00%
2018-10-19 0 0.610 0.580 0.620 0.610 0.610 88,000 53,640 0.6095 0.645 0.613 0.655 0.645 0.645 83,239 0.6444 -1.61%
2018-10-18 0 0.620 0.600 0.620 0.630 0.660 140,000 88,640 0.6331 0.655 0.634 0.655 0.666 0.698 132,425 0.6694 -8.82%
2018-10-16 0 0.680 0.620 0.680 - - 132,000 86,360 0.6542 0.719 0.655 0.719 - - 124,858 0.6917 0.00%
2018-10-15 0 0.680 0.630 0.690 0.680 0.720 144,000 94,920 0.6592 0.719 0.666 0.729 0.719 0.761 136,209 0.6969 4.62%
2018-10-12 0 0.650 0.650 0.680 0.600 0.610 224,000 134,480 0.6004 0.687 0.687 0.719 0.634 0.645 211,881 0.6347 4.84%
2018-10-11 0 0.620 0.620 0.630 0.610 0.660 180,000 111,720 0.6207 0.655 0.655 0.666 0.645 0.698 170,261 0.6562 -8.82%
2018-10-10 0 0.680 0.660 0.680 - - 128,000 85,760 0.6700 0.719 0.698 0.719 - - 121,075 0.7083 0.00%
2018-10-09 0 0.680 0.660 0.680 0.680 0.680 140,000 95,200 0.6800 0.719 0.698 0.719 0.719 0.719 132,425 0.7189 1.49%
2018-10-08 0 0.670 0.650 0.670 0.670 0.670 112,000 75,040 0.6700 0.708 0.687 0.708 0.708 0.708 105,940 0.7083 -1.47%
2018-10-05 0 0.680 0.660 0.710 - - 124,000 86,800 0.7000 0.719 0.698 0.751 - - 117,291 0.7400 0.00%
2018-10-04 0 0.680 0.650 0.680 0.610 0.730 116,000 81,800 0.7052 0.719 0.687 0.719 0.645 0.772 109,724 0.7455 1.49%
2018-10-03 0 0.670 0.660 0.700 - - 116,000 78,320 0.6752 0.708 0.698 0.740 - - 109,724 0.7138 0.00%
2018-10-02 0 0.670 0.660 0.680 0.670 0.670 160,000 108,640 0.6790 0.708 0.698 0.719 0.708 0.708 151,343 0.7178 0.00%
2018-09-28 0 0.670 0.660 0.680 0.670 0.670 104,000 69,680 0.6700 0.708 0.698 0.719 0.708 0.708 98,373 0.7083 -2.90%
2018-09-27 0 0.690 0.650 0.700 - - 140,000 92,920 0.6637 0.729 0.687 0.740 - - 132,425 0.7017 0.00%
2018-09-26 0 0.690 0.540 0.700 0.660 0.690 108,000 72,160 0.6681 0.729 0.571 0.740 0.698 0.729 102,157 0.7064 1.47%
2018-09-24 0 0.680 0.650 0.690 0.680 0.690 152,000 104,840 0.6897 0.719 0.687 0.729 0.719 0.729 143,776 0.7292 -2.86%
2018-09-21 0 0.700 0.680 0.700 - - 116,000 80,040 0.6900 0.740 0.719 0.740 - - 109,724 0.7295 0.00%
2018-09-20 0 0.700 0.610 0.700 0.660 0.710 152,000 104,040 0.6845 0.740 0.645 0.740 0.698 0.751 143,776 0.7236 4.48%
2018-09-19 0 0.670 0.650 0.680 0.660 0.740 204,000 135,880 0.6661 0.708 0.687 0.719 0.698 0.782 192,963 0.7042 -2.90%
2018-09-18 0 0.690 0.670 0.700 0.690 0.690 136,000 93,840 0.6900 0.729 0.708 0.740 0.729 0.729 128,642 0.7295 -1.43%
2018-09-17 0 0.700 0.680 0.700 - - 108,000 74,520 0.6900 0.740 0.719 0.740 - - 102,157 0.7295 0.00%
2018-09-14 0 0.700 0.680 0.710 0.700 0.700 140,000 95,600 0.6829 0.740 0.719 0.751 0.740 0.740 132,425 0.7219 -1.41%
2018-09-13 0 0.710 0.700 0.720 0.710 0.710 128,000 90,880 0.7100 0.751 0.740 0.761 0.751 0.751 121,075 0.7506 0.00%
2018-09-12 0 0.710 0.680 0.710 0.680 0.710 48,000 32,880 0.6850 0.751 0.719 0.751 0.719 0.751 45,403 0.7242 0.00%
2018-09-11 0 0.710 0.680 0.710 0.690 0.740 228,000 159,440 0.6993 0.751 0.719 0.751 0.729 0.782 215,664 0.7393 0.00%
2018-09-10 0 0.710 0.680 0.720 0.690 0.720 324,000 228,600 0.7056 0.751 0.719 0.761 0.729 0.761 306,470 0.7459 -1.39%
2018-09-07 0 0.720 0.710 0.720 0.720 0.730 124,000 88,320 0.7123 0.761 0.751 0.761 0.761 0.772 117,291 0.7530 1.41%
2018-09-06 0 0.710 0.700 0.710 0.700 0.750 216,000 153,760 0.7119 0.751 0.740 0.751 0.740 0.793 204,314 0.7526 0.00%
2018-09-05 0 0.710 0.710 0.730 0.710 0.710 100,000 71,000 0.7100 0.751 0.751 0.772 0.751 0.751 94,590 0.7506 -2.74%
2018-09-04 0 0.730 0.710 0.730 0.710 0.750 236,000 170,960 0.7244 0.772 0.751 0.772 0.751 0.793 223,231 0.7658 4.29%
2018-09-03 0 0.700 0.700 0.730 0.700 0.710 104,000 72,840 0.7004 0.740 0.740 0.772 0.740 0.751 98,373 0.7404 -4.11%
2018-08-31 0 0.730 0.710 0.730 0.700 0.750 136,000 96,760 0.7115 0.772 0.751 0.772 0.740 0.793 128,642 0.7522 1.39%
2018-08-30 0 0.720 0.720 0.730 0.700 0.740 148,000 105,840 0.7151 0.761 0.761 0.772 0.740 0.782 139,993 0.7560 -1.37%
2018-08-29 0 0.730 0.700 0.730 0.700 0.740 216,000 153,920 0.7126 0.772 0.740 0.772 0.740 0.782 204,314 0.7534 -1.35%
2018-08-28 0 0.740 0.710 0.740 - - 136,000 97,920 0.7200 0.782 0.751 0.782 - - 128,642 0.7612 0.00%
2018-08-27 0 0.740 0.700 0.740 0.710 0.740 220,000 155,160 0.7053 0.782 0.740 0.782 0.751 0.782 208,097 0.7456 1.37%
2018-08-24 0 0.730 0.700 0.740 - - 116,000 82,360 0.7100 0.772 0.740 0.782 - - 109,724 0.7506 0.00%
2018-08-23 0 0.730 0.700 0.730 0.700 0.740 188,000 132,720 0.7060 0.772 0.740 0.772 0.740 0.782 177,828 0.7463 1.39%
2018-08-22 0 0.720 0.700 0.720 0.720 0.720 160,000 115,200 0.7200 0.761 0.740 0.761 0.761 0.761 151,343 0.7612 -1.37%
2018-08-21 0 0.730 0.690 0.730 0.690 0.740 128,000 88,560 0.6919 0.772 0.729 0.772 0.729 0.782 121,075 0.7314 2.82%
2018-08-20 0 0.710 0.650 0.710 0.670 0.720 120,000 79,480 0.6623 0.751 0.687 0.751 0.708 0.761 113,508 0.7002 5.97%
2018-08-17 0 0.670 0.660 0.700 0.670 0.670 192,000 129,800 0.6760 0.708 0.698 0.740 0.708 0.708 181,612 0.7147 -4.29%
2018-08-16 0 0.700 0.670 0.700 - - 124,000 84,320 0.6800 0.740 0.708 0.740 - - 117,291 0.7189 -2.78%
2018-08-15 0 0.720 0.670 0.720 - - 172,000 116,960 0.6800 0.761 0.708 0.761 - - 162,694 0.7189 0.00%
2018-08-14 0 0.720 0.670 0.730 - - 128,000 85,760 0.6700 0.761 0.708 0.772 - - 121,075 0.7083 0.00%
2018-08-13 0 0.720 0.680 0.720 0.720 0.720 136,000 94,080 0.6918 0.761 0.719 0.761 0.761 0.761 128,642 0.7313 7.46%
2018-08-10 0 0.670 0.730 0.740 0.670 0.670 244,000 164,840 0.6756 0.708 0.772 0.782 0.708 0.708 230,799 0.7142 -2.90%
2018-08-09 0 0.690 0.680 0.690 - - 116,000 77,720 0.6700 0.729 0.719 0.729 - - 109,724 0.7083 0.00%
2018-08-08 0 0.690 0.690 0.700 0.690 0.700 200,000 138,320 0.6916 0.729 0.729 0.740 0.729 0.740 189,179 0.7312 -5.48%
2018-08-07 0 0.730 0.690 0.740 0.700 0.730 228,000 158,280 0.6942 0.772 0.729 0.782 0.740 0.772 215,664 0.7339 2.82%
2018-08-06 0 0.710 0.700 0.710 0.710 0.710 12,000 8,520 0.7100 0.751 0.740 0.751 0.751 0.751 11,351 0.7506 -1.39%
2018-08-03 0 0.720 0.710 0.720 0.710 0.740 2,344,000 1,671,880 0.7133 0.761 0.751 0.761 0.751 0.782 2,217,180 0.7541 0.00%
2018-08-02 0 0.720 0.710 0.720 0.710 0.740 1,024,000 731,080 0.7139 0.761 0.751 0.761 0.751 0.782 968,597 0.7548 0.00%
2018-08-01 0 0.720 0.720 0.730 0.720 0.720 516,000 371,520 0.7200 0.761 0.761 0.772 0.761 0.761 488,082 0.7612 -1.37%
2018-07-31 0 0.730 0.720 0.730 0.710 0.730 808,000 586,640 0.7260 0.772 0.761 0.772 0.751 0.772 764,284 0.7676 0.00%
2018-07-30 0 0.730 0.720 0.730 0.720 0.750 880,000 643,440 0.7312 0.772 0.761 0.772 0.761 0.793 832,388 0.7730 4.29%
2018-07-27 0 0.700 0.690 0.700 0.690 0.700 660,000 458,000 0.6939 0.740 0.729 0.740 0.729 0.740 624,291 0.7336 0.00%
2018-07-26 0 0.700 0.690 0.700 0.680 0.740 868,000 597,160 0.6880 0.740 0.729 0.740 0.719 0.782 821,038 0.7273 0.00%
2018-07-25 0 0.700 0.690 0.700 0.650 0.700 468,000 313,040 0.6689 0.740 0.729 0.740 0.687 0.740 442,679 0.7071 1.45%
2018-07-24 0 0.690 0.660 0.690 - - 104,000 67,600 0.6500 0.729 0.698 0.729 - - 98,373 0.6872 -1.43%
2018-07-23 0 0.700 0.650 0.700 0.610 0.700 364,000 229,000 0.6291 0.740 0.687 0.740 0.645 0.740 344,306 0.6651 1.45%
2018-07-20 0 0.690 0.610 0.690 - - 136,000 84,320 0.6200 0.729 0.645 0.729 - - 128,642 0.6555 0.00%
2018-07-19 0 0.690 0.600 0.700 0.640 0.690 84,000 53,960 0.6424 0.729 0.634 0.740 0.677 0.729 79,455 0.6791 6.15%
2018-07-18 0 0.650 0.610 0.650 - - 116,000 70,760 0.6100 0.687 0.645 0.687 - - 109,724 0.6449 0.00%
2018-07-17 0 0.650 0.600 0.660 0.520 0.650 100,000 59,760 0.5976 0.687 0.634 0.698 0.550 0.687 94,590 0.6318 0.00%
2018-07-16 0 0.650 0.620 0.650 0.600 0.660 252,000 157,880 0.6265 0.687 0.655 0.687 0.634 0.698 238,366 0.6623 -1.52%
2018-07-13 0 0.660 0.640 0.670 0.660 0.660 120,000 78,200 0.6517 0.698 0.677 0.708 0.698 0.698 113,508 0.6889 0.00%
2018-07-12 0 0.660 0.640 0.670 0.660 0.660 136,000 85,760 0.6306 0.698 0.677 0.708 0.698 0.698 128,642 0.6667 3.13%
2018-07-11 0 0.640 0.610 0.650 0.640 0.660 172,000 111,400 0.6477 0.677 0.645 0.687 0.677 0.698 162,694 0.6847 -1.54%
2018-07-10 0 0.650 0.650 0.670 0.650 0.670 344,000 225,600 0.6558 0.687 0.687 0.708 0.687 0.708 325,388 0.6933 -1.52%
2018-07-09 0 0.660 0.650 0.670 0.660 0.670 116,000 76,720 0.6614 0.698 0.687 0.708 0.698 0.708 109,724 0.6992 -2.94%
2018-07-06 0 0.680 0.650 0.690 0.650 0.680 288,000 189,120 0.6567 0.719 0.687 0.729 0.687 0.719 272,418 0.6942 3.03%
2018-07-05 0 0.660 0.660 0.670 0.660 0.660 108,000 71,280 0.6600 0.698 0.698 0.708 0.698 0.698 102,157 0.6978 -5.71%
2018-07-04 0 0.700 0.660 0.700 0.660 0.700 232,000 154,360 0.6653 0.740 0.698 0.740 0.698 0.740 219,448 0.7034 0.00%
2018-07-03 0 0.700 0.660 0.700 0.660 0.700 164,000 107,360 0.6546 0.740 0.698 0.740 0.698 0.740 155,127 0.6921 1.45%
2018-06-29 0 0.690 0.660 0.690 - - 108,000 72,360 0.6700 0.729 0.698 0.729 - - 102,157 0.7083 0.00%
2018-06-28 0 0.690 0.670 0.690 0.690 0.690 120,000 81,640 0.6803 0.729 0.708 0.729 0.729 0.729 113,508 0.7192 2.99%
2018-06-27 0 0.670 0.670 0.700 0.670 0.670 200,000 134,000 0.6700 0.708 0.708 0.740 0.708 0.708 189,179 0.7083 -5.63%
2018-06-26 0 0.710 0.670 0.710 0.670 0.710 492,000 338,600 0.6882 0.751 0.708 0.751 0.708 0.751 465,381 0.7276 5.97%
2018-06-25 0 0.670 0.670 0.710 0.660 0.710 276,000 186,240 0.6748 0.708 0.708 0.751 0.698 0.751 261,067 0.7134 -4.29%
2018-06-22 0 0.700 0.700 0.730 - - 124,000 88,040 0.7100 0.740 0.740 0.772 - - 117,291 0.7506 0.00%
2018-06-21 0 0.700 0.700 0.720 0.700 0.700 16,000 11,200 0.7000 0.740 0.740 0.761 0.740 0.740 15,134 0.7400 -1.41%
2018-06-20 0 0.710 0.690 0.720 0.690 0.730 288,000 201,640 0.7001 0.751 0.729 0.761 0.729 0.772 272,418 0.7402 0.00%
2018-06-19 0 0.710 0.710 0.720 0.710 0.730 380,000 271,080 0.7134 0.751 0.751 0.761 0.751 0.772 359,440 0.7542 0.00%
2018-06-15 0 0.710 0.710 0.730 0.710 0.710 156,000 110,760 0.7100 0.751 0.751 0.772 0.751 0.751 147,560 0.7506 -4.05%
2018-06-14 0 0.740 0.720 0.740 - - 116,000 84,680 0.7300 0.782 0.761 0.782 - - 109,724 0.7718 0.00%
2018-06-13 0 0.740 0.710 0.740 0.730 0.740 112,000 80,840 0.7218 0.782 0.751 0.782 0.772 0.782 105,940 0.7631 2.78%
2018-06-12 0 0.720 0.700 0.730 0.700 0.730 412,000 292,000 0.7087 0.761 0.740 0.772 0.740 0.772 389,709 0.7493 -1.37%
2018-06-11 0 0.730 0.700 0.730 0.700 0.730 172,000 120,560 0.7009 0.772 0.740 0.772 0.740 0.772 162,694 0.7410 0.00%
2018-06-08 0 0.730 0.700 0.730 0.700 0.730 140,000 99,480 0.7106 0.772 0.740 0.772 0.740 0.772 132,425 0.7512 0.00%
2018-06-07 0 0.730 0.710 0.730 0.710 0.730 272,000 193,200 0.7103 0.772 0.751 0.772 0.751 0.772 257,284 0.7509 1.39%
2018-06-06 0 0.720 0.720 0.740 0.710 0.720 80,000 57,560 0.7195 0.761 0.761 0.782 0.751 0.761 75,672 0.7607 2.86%
2018-06-05 0 0.700 0.720 0.730 0.700 0.720 162,000 115,680 0.7141 0.740 0.761 0.772 0.740 0.761 153,235 0.7549 -4.11%
2018-06-04 0 0.730 0.710 0.730 0.720 0.730 360,000 260,520 0.7237 0.772 0.751 0.772 0.761 0.772 340,523 0.7651 -1.35%
2018-06-01 0 0.740 0.710 0.740 0.710 0.740 444,000 317,640 0.7154 0.782 0.751 0.782 0.751 0.782 419,978 0.7563 0.00%
2018-05-31 0 0.740 0.720 0.740 0.710 0.740 364,000 259,920 0.7141 0.782 0.761 0.782 0.751 0.782 344,306 0.7549 2.78%
2018-05-30 0 0.720 0.700 0.730 0.660 0.720 182,000 129,320 0.7105 0.761 0.740 0.772 0.698 0.761 172,153 0.7512 -1.37%
2018-05-29 0 0.730 0.720 0.740 0.730 0.730 136,000 97,120 0.7141 0.772 0.761 0.782 0.772 0.772 128,642 0.7550 0.00%
2018-05-28 0 0.730 0.700 0.730 0.710 0.730 252,000 179,160 0.7110 0.772 0.740 0.772 0.751 0.772 238,366 0.7516 -1.35%
2018-05-25 0 0.740 0.710 0.740 0.710 0.750 440,000 317,000 0.7205 0.782 0.751 0.782 0.751 0.793 416,194 0.7617 0.00%
2018-05-24 0 0.740 0.720 0.750 0.720 0.740 348,000 252,800 0.7264 0.782 0.761 0.793 0.761 0.782 329,172 0.7680 -2.63%
2018-05-23 0 0.760 0.730 0.760 0.730 0.760 308,000 225,200 0.7312 0.803 0.772 0.803 0.772 0.803 291,336 0.7730 0.00%
2018-05-21 0 0.760 0.710 0.770 0.710 0.760 524,000 377,840 0.7211 0.803 0.751 0.814 0.751 0.803 495,649 0.7623 1.33%
2018-05-18 0 0.750 0.720 0.750 0.720 0.750 524,000 379,560 0.7244 0.793 0.761 0.793 0.761 0.793 495,649 0.7658 0.00%
2018-05-17 0 0.750 0.720 0.760 0.710 0.760 524,000 373,560 0.7129 0.793 0.761 0.803 0.751 0.803 495,649 0.7537 5.63%
2018-05-16 0 0.710 0.710 0.770 0.710 0.770 560,000 400,320 0.7149 0.751 0.751 0.814 0.751 0.814 529,702 0.7557 -1.39%
2018-05-15 0 0.720 0.720 0.770 0.720 0.770 308,000 220,920 0.7173 0.761 0.761 0.814 0.761 0.814 291,336 0.7583 2.86%
2018-05-14 0 0.700 0.700 0.750 0.700 0.700 388,000 275,640 0.7104 0.740 0.740 0.793 0.740 0.740 367,008 0.7510 -5.41%
2018-05-11 0 0.740 0.710 0.750 - - 124,000 88,040 0.7100 0.782 0.751 0.793 - - 117,291 0.7506 0.00%
2018-05-10 0 0.740 0.720 0.750 0.720 0.790 144,000 104,760 0.7275 0.782 0.761 0.793 0.761 0.835 136,209 0.7691 -2.63%
2018-05-09 0 0.760 0.730 0.770 0.730 0.760 308,000 224,960 0.7304 0.803 0.772 0.814 0.772 0.803 291,336 0.7722 -1.30%
2018-05-08 0 0.770 0.730 0.770 0.740 0.770 88,000 65,760 0.7473 0.814 0.772 0.814 0.782 0.814 83,239 0.7900 2.67%
2018-05-07 0 0.750 0.750 0.790 0.740 0.740 200,000 148,000 0.7400 0.793 0.793 0.835 0.782 0.782 189,179 0.7823 0.00%
2018-05-04 0 0.750 0.730 0.750 0.730 0.750 352,000 257,040 0.7302 0.793 0.772 0.793 0.772 0.793 332,955 0.7720 0.00%
2018-05-03 0 0.750 0.720 0.760 0.720 0.770 108,000 78,080 0.7230 0.793 0.761 0.803 0.761 0.814 102,157 0.7643 -2.60%
2018-05-02 0 0.770 0.730 0.780 0.770 0.770 192,000 142,120 0.7402 0.814 0.772 0.825 0.814 0.814 181,612 0.7825 5.48%
2018-04-30 0 0.730 0.720 0.730 0.730 0.780 356,000 260,080 0.7306 0.772 0.761 0.772 0.772 0.825 336,739 0.7723 0.00%
2018-04-27 0 0.730 0.700 0.730 - - 236,000 167,560 0.7100 0.772 0.740 0.772 - - 223,231 0.7506 0.00%
2018-04-26 0 0.730 0.700 0.730 0.720 0.770 188,000 137,280 0.7302 0.772 0.740 0.772 0.761 0.814 177,828 0.7720 1.39%
2018-04-25 0 0.720 0.720 0.740 0.650 0.780 264,000 181,640 0.6880 0.761 0.761 0.782 0.687 0.825 249,717 0.7274 0.00%
2018-04-24 0 0.720 0.710 0.730 0.720 0.720 504,000 366,320 0.7268 0.761 0.751 0.772 0.761 0.761 476,732 0.7684 -5.26%
2018-04-23 0 0.760 0.720 0.760 0.720 0.780 132,000 94,800 0.7182 0.803 0.761 0.803 0.761 0.825 124,858 0.7593 2.70%
2018-04-20 0 0.740 0.700 0.750 0.740 0.740 116,000 85,840 0.7400 0.782 0.740 0.793 0.782 0.782 109,724 0.7823 0.00%
2018-04-19 0 0.740 0.720 0.750 0.710 0.740 136,000 98,520 0.7244 0.782 0.761 0.793 0.751 0.782 128,642 0.7658 0.00%
2018-04-18 0 0.740 0.720 0.740 0.740 0.740 276,000 198,880 0.7206 0.782 0.761 0.782 0.782 0.782 261,067 0.7618 1.37%
2018-04-17 0 0.730 0.720 0.730 - - 128,000 92,160 0.7200 0.772 0.761 0.772 - - 121,075 0.7612 0.00%
2018-04-16 0 0.730 0.730 0.740 0.730 0.730 312,000 225,840 0.7238 0.772 0.772 0.782 0.772 0.772 295,120 0.7652 -1.35%
2018-04-13 0 0.740 0.730 0.750 0.740 0.740 144,000 105,400 0.7319 0.782 0.772 0.793 0.782 0.782 136,209 0.7738 -1.33%
2018-04-12 0 0.750 0.730 0.750 - - 136,000 99,280 0.7300 0.793 0.772 0.793 - - 128,642 0.7718 0.00%
2018-04-11 0 0.750 0.730 0.750 0.720 0.780 408,000 298,240 0.7310 0.793 0.772 0.793 0.761 0.825 385,926 0.7728 1.35%
2018-04-10 0 0.740 0.730 0.760 0.740 0.740 196,000 146,400 0.7469 0.782 0.772 0.803 0.782 0.782 185,396 0.7897 -2.63%
2018-04-09 0 0.760 0.720 0.760 0.760 0.760 120,000 87,720 0.7310 0.803 0.761 0.803 0.803 0.803 113,508 0.7728 0.00%
2018-04-06 0 0.760 0.730 0.760 0.770 0.770 124,000 91,880 0.7410 0.803 0.772 0.803 0.814 0.814 117,291 0.7834 4.11%
2018-04-04 0 0.730 0.730 0.740 0.690 0.780 448,000 325,480 0.7265 0.772 0.772 0.782 0.729 0.825 423,761 0.7681 2.82%
2018-04-03 0 0.710 0.710 0.740 0.700 0.730 516,000 369,080 0.7153 0.751 0.751 0.782 0.740 0.772 488,082 0.7562 -4.05%
2018-03-29 0 0.740 0.740 0.750 0.740 0.740 152,000 112,480 0.7400 0.782 0.782 0.793 0.782 0.782 143,776 0.7823 -1.33%
2018-03-28 0 0.750 0.720 0.750 - - 172,000 125,560 0.7300 0.793 0.761 0.793 - - 162,694 0.7718 0.00%
2018-03-27 0 0.750 0.720 0.750 0.760 0.760 112,000 82,960 0.7407 0.793 0.761 0.793 0.803 0.803 105,940 0.7831 2.74%
2018-03-26 0 0.730 0.730 0.750 0.730 0.740 340,000 251,000 0.7382 0.772 0.772 0.793 0.772 0.782 321,605 0.7805 -3.95%
2018-03-23 0 0.760 0.720 0.760 - - 0 0 - 0.803 0.761 0.803 - - 0 - -2.56%
2018-03-22 0 0.780 0.710 0.800 0.710 0.780 176,000 127,240 0.7230 0.825 0.751 0.846 0.751 0.825 166,478 0.7643 6.85%
2018-03-21 0 0.730 0.720 0.730 0.710 0.730 284,000 203,080 0.7151 0.772 0.761 0.772 0.751 0.772 268,634 0.7560 4.29%
2018-03-20 0 0.700 0.700 0.730 0.700 0.750 1,480,000 1,049,080 0.7088 0.740 0.740 0.772 0.740 0.793 1,399,926 0.7494 -9.09%
2018-03-19 0 0.770 0.750 0.770 0.730 0.770 356,000 267,880 0.7525 0.814 0.793 0.814 0.772 0.814 336,739 0.7955 6.94%
2018-03-16 0 0.720 0.720 0.740 0.720 0.750 1,188,000 879,960 0.7407 0.761 0.761 0.782 0.761 0.793 1,123,724 0.7831 -7.69%
2018-03-15 0 0.780 0.770 0.790 0.750 0.790 456,307 347,624 0.7618 0.825 0.814 0.835 0.793 0.835 431,619 0.8054 -2.50%
2018-03-14 0 0.800 0.780 0.810 0.760 0.810 404,000 307,440 0.7610 0.846 0.825 0.856 0.803 0.856 382,142 0.8045 3.90%
2018-03-13 0 0.770 0.760 0.780 0.750 0.780 300,000 228,120 0.7604 0.814 0.803 0.825 0.793 0.825 283,769 0.8039 -3.75%
2018-03-12 0 0.800 0.770 0.810 0.770 0.820 496,000 388,760 0.7838 0.846 0.814 0.856 0.814 0.867 469,164 0.8286 0.00%
2018-03-09 0 0.800 0.780 0.800 0.760 0.810 396,000 304,760 0.7696 0.846 0.825 0.846 0.803 0.856 374,575 0.8136 0.00%
2018-03-08 0 0.800 0.770 0.800 0.760 0.800 420,000 321,000 0.7643 0.846 0.814 0.846 0.803 0.846 397,276 0.8080 2.56%
2018-03-07 0 0.780 0.770 0.800 0.780 0.800 156,000 121,840 0.7810 0.825 0.814 0.846 0.825 0.846 147,560 0.8257 0.13%
2018-03-06 0 0.800 0.780 0.800 0.790 0.810 272,000 215,440 0.7921 0.824 0.803 0.824 0.813 0.834 264,219 0.8154 2.56%
2018-03-05 0 0.780 0.760 0.790 0.760 0.820 588,000 452,920 0.7703 0.803 0.782 0.813 0.782 0.844 571,180 0.7930 -1.27%
2018-03-02 0 0.790 0.770 0.790 0.760 0.790 348,000 265,280 0.7623 0.813 0.793 0.813 0.782 0.813 338,045 0.7847 -2.47%
2018-03-01 0 0.810 0.790 0.810 0.760 0.820 272,000 217,240 0.7987 0.834 0.813 0.834 0.782 0.844 264,219 0.8222 5.19%
2018-02-28 0 0.770 0.770 0.790 0.770 0.820 444,000 347,040 0.7816 0.793 0.793 0.813 0.793 0.844 431,299 0.8046 -6.10%
2018-02-27 0 0.820 0.810 0.850 0.800 0.880 484,000 396,800 0.8198 0.844 0.834 0.875 0.824 0.906 470,155 0.8440 3.80%
2018-02-26 0 0.790 0.780 0.790 0.760 0.790 596,000 454,600 0.7628 0.813 0.803 0.813 0.782 0.813 578,951 0.7852 2.60%
2018-02-23 0 0.770 0.750 0.770 0.740 0.780 368,000 278,640 0.7572 0.793 0.772 0.793 0.762 0.803 357,473 0.7795 4.05%
2018-02-22 0 0.740 0.730 0.760 - - 152,000 112,480 0.7400 0.762 0.751 0.782 - - 147,652 0.7618 0.00%
2018-02-21 0 0.740 0.730 0.780 0.740 0.740 72,000 53,280 0.7400 0.762 0.751 0.803 0.762 0.762 69,940 0.7618 -2.63%
2018-02-20 0 0.760 0.740 0.760 - - 0 0 - 0.782 0.762 0.782 - - 0 - 0.00%
2018-02-15 0 0.760 0.750 0.780 - - 0 0 - 0.782 0.772 0.803 - - 0 - 0.00%
2018-02-14 0 0.760 0.750 0.770 0.740 0.770 212,000 160,840 0.7587 0.782 0.772 0.793 0.762 0.793 205,936 0.7810 2.70%
2018-02-13 0 0.740 0.730 0.770 0.730 0.800 164,000 122,400 0.7463 0.762 0.751 0.793 0.751 0.824 159,309 0.7683 -5.13%
2018-02-12 0 0.780 0.730 0.780 0.720 0.780 116,000 87,720 0.7562 0.803 0.751 0.803 0.741 0.803 112,682 0.7785 5.41%
2018-02-09 0 0.740 0.730 0.750 0.740 0.800 560,000 419,880 0.7498 0.762 0.751 0.772 0.762 0.824 543,981 0.7719 -2.63%
2018-02-08 0 0.760 0.710 0.750 0.750 0.760 208,000 158,000 0.7596 0.782 0.731 0.772 0.772 0.782 202,050 0.7820 -1.30%
2018-02-07 0 0.770 0.750 0.770 0.770 0.790 144,000 110,720 0.7689 0.793 0.772 0.793 0.793 0.813 139,881 0.7915 2.67%
2018-02-06 0 0.750 0.750 0.800 0.750 0.750 400,000 301,000 0.7525 0.772 0.772 0.824 0.772 0.772 388,558 0.7747 -6.25%
2018-02-05 0 0.800 0.780 0.800 0.770 0.800 284,000 218,880 0.7707 0.824 0.803 0.824 0.793 0.824 275,876 0.7934 0.00%
2018-02-02 0 0.800 0.770 0.800 0.790 0.800 360,000 282,720 0.7853 0.824 0.793 0.824 0.813 0.824 349,702 0.8085 0.00%
2018-02-01 0 0.800 0.800 0.810 0.750 0.800 148,000 117,080 0.7911 0.824 0.824 0.834 0.772 0.824 143,766 0.8144 3.90%
2018-01-31 0 0.770 0.720 0.770 - - 124,000 93,000 0.7500 0.793 0.741 0.793 - - 120,453 0.7721 0.00%
2018-01-30 0 0.770 0.750 0.770 - - 188,000 142,880 0.7600 0.793 0.772 0.793 - - 182,622 0.7824 0.00%
2018-01-29 0 0.770 0.760 0.770 0.750 0.790 12,000 9,280 0.7733 0.793 0.782 0.793 0.772 0.813 11,657 0.7961 2.67%
2018-01-26 0 0.750 0.750 0.760 0.750 0.750 100,000 75,000 0.7500 0.772 0.772 0.782 0.772 0.772 97,139 0.7721 0.00%
2018-01-25 0 0.750 0.750 0.760 0.750 0.760 316,000 240,080 0.7597 0.772 0.772 0.782 0.772 0.782 306,961 0.7821 -3.85%
2018-01-24 0 0.780 0.750 0.780 0.750 0.790 360,000 278,560 0.7738 0.803 0.772 0.803 0.772 0.813 349,702 0.7966 1.30%
2018-01-23 0 0.770 0.770 0.780 0.760 0.780 608,000 465,240 0.7652 0.793 0.793 0.803 0.782 0.803 590,608 0.7877 1.32%
2018-01-22 0 0.760 0.750 0.780 0.750 0.790 488,000 373,720 0.7658 0.782 0.772 0.803 0.772 0.813 474,041 0.7884 -2.56%
2018-01-19 0 0.780 0.760 0.780 0.760 0.780 640,000 490,960 0.7671 0.803 0.782 0.803 0.782 0.803 621,693 0.7897 4.00%
2018-01-18 0 0.750 0.750 0.760 0.750 0.770 500,000 378,560 0.7571 0.772 0.772 0.782 0.772 0.793 485,697 0.7794 1.35%
2018-01-17 0 0.740 0.740 0.760 0.740 0.750 548,000 409,320 0.7469 0.762 0.762 0.782 0.762 0.772 532,324 0.7689 -2.63%
2018-01-16 0 0.760 0.760 0.770 0.760 0.780 416,000 319,840 0.7688 0.782 0.782 0.793 0.782 0.803 404,100 0.7915 -2.56%
2018-01-15 0 0.780 0.780 0.790 0.770 0.780 868,000 669,680 0.7715 0.803 0.803 0.813 0.793 0.803 843,171 0.7942 2.63%
2018-01-12 0 0.760 0.750 0.760 0.760 0.790 416,000 318,040 0.7645 0.782 0.772 0.782 0.782 0.813 404,100 0.7870 -3.80%
2018-01-11 0 0.790 0.780 0.790 0.790 0.820 292,000 231,920 0.7942 0.813 0.803 0.813 0.813 0.844 283,647 0.8176 2.60%
2018-01-10 0 0.770 0.760 0.770 0.770 0.780 744,000 576,080 0.7743 0.793 0.782 0.793 0.793 0.803 722,718 0.7971 0.00%
2018-01-09 0 0.770 0.760 0.770 0.770 0.800 1,408,000 1,087,600 0.7724 0.793 0.782 0.793 0.793 0.824 1,367,724 0.7952 -2.53%
2018-01-08 0 0.790 0.790 0.800 0.780 0.830 608,000 483,240 0.7948 0.813 0.813 0.824 0.803 0.854 590,608 0.8182 -4.82%
2018-01-05 0 0.830 0.810 0.830 0.810 0.870 900,000 741,080 0.8234 0.854 0.834 0.854 0.834 0.896 874,255 0.8477 2.47%
2018-01-04 0 0.810 0.800 0.820 0.750 0.870 1,728,000 1,390,440 0.8047 0.834 0.824 0.844 0.772 0.896 1,678,570 0.8283 -10.99%
2018-01-03 0 0.910 0.860 0.930 0.850 0.910 208,000 180,000 0.8654 0.937 0.885 0.957 0.875 0.937 202,050 0.8909 4.60%
2018-01-02 0 0.870 0.850 0.870 0.860 0.890 40,000 34,920 0.8730 0.896 0.875 0.896 0.885 0.916 38,856 0.8987 1.16%
2017-12-29 0 0.860 0.830 0.860 0.830 0.860 64,000 54,000 0.8438 0.885 0.854 0.885 0.854 0.885 62,169 0.8686 0.00%
2017-12-28 0 0.860 0.840 0.860 0.840 0.860 128,000 108,880 0.8506 0.885 0.865 0.885 0.865 0.885 124,339 0.8757 -3.37%
2017-12-27 0 0.890 0.850 0.900 0.840 0.890 24,000 20,840 0.8683 0.916 0.875 0.927 0.865 0.916 23,313 0.8939 2.30%
2017-12-22 0 0.870 0.850 0.870 0.860 0.880 200,000 171,440 0.8572 0.896 0.875 0.896 0.885 0.906 194,279 0.8824 1.16%
2017-12-21 0 0.860 0.850 0.870 0.850 0.880 156,000 134,480 0.8621 0.885 0.875 0.896 0.875 0.906 151,538 0.8874 0.00%
2017-12-20 0 0.860 0.830 0.860 0.830 0.870 200,000 168,560 0.8428 0.885 0.854 0.885 0.854 0.896 194,279 0.8676 -5.49%
2017-12-19 0 0.910 0.880 0.910 0.860 0.910 464,000 406,000 0.8750 0.937 0.906 0.937 0.885 0.937 450,727 0.9008 -1.09%
2017-12-18 0 0.920 0.920 0.940 0.880 0.940 412,000 364,680 0.8851 0.947 0.947 0.968 0.906 0.968 400,215 0.9112 0.00%
2017-12-15 0 0.920 0.890 0.920 - - 0 0 - 0.947 0.916 0.947 - - 0 - 0.00%
2017-12-14 0 0.920 0.890 0.920 0.910 0.930 32,000 29,280 0.9150 0.947 0.916 0.947 0.937 0.957 31,085 0.9419 1.10%
2017-12-13 0 0.910 0.870 0.910 0.880 0.910 228,000 203,000 0.8904 0.937 0.896 0.937 0.906 0.937 221,478 0.9166 8.33%
2017-12-12 0 0.840 0.830 0.840 0.830 0.840 112,000 94,040 0.8396 0.865 0.854 0.865 0.854 0.865 108,796 0.8644 -2.33%
2017-12-11 0 0.860 0.850 0.860 0.840 0.880 120,000 102,880 0.8573 0.885 0.875 0.885 0.865 0.906 116,567 0.8826 0.00%
2017-12-08 0 0.860 0.850 0.870 0.860 0.860 128,000 110,080 0.8600 0.885 0.875 0.896 0.885 0.885 124,339 0.8853 -2.27%
2017-12-07 0 0.880 0.880 0.890 0.880 0.880 44,000 38,720 0.8800 0.906 0.906 0.916 0.906 0.906 42,741 0.9059 1.15%
2017-12-06 0 0.870 0.870 0.910 0.870 0.940 200,000 174,280 0.8714 0.896 0.896 0.937 0.896 0.968 194,279 0.8971 -2.25%
2017-12-05 0 0.890 0.860 0.890 0.870 0.930 132,000 116,200 0.8803 0.916 0.885 0.916 0.896 0.957 128,224 0.9062 -1.11%
2017-12-04 0 0.900 0.900 0.920 0.900 0.920 320,000 290,400 0.9075 0.927 0.927 0.947 0.927 0.947 310,846 0.9342 -3.23%
2017-12-01 0 0.930 0.900 0.930 0.840 0.940 244,000 213,680 0.8757 0.957 0.927 0.957 0.865 0.968 237,020 0.9015 4.49%
2017-11-30 0 0.890 0.880 0.890 0.860 0.900 112,000 97,520 0.8707 0.916 0.906 0.916 0.885 0.927 108,796 0.8964 -1.11%
2017-11-29 0 0.900 0.900 0.910 0.900 0.910 300,000 270,080 0.9003 0.927 0.927 0.937 0.927 0.937 291,418 0.9268 -2.17%
2017-11-28 0 0.920 0.900 0.920 0.950 0.950 132,000 120,280 0.9112 0.947 0.927 0.947 0.978 0.978 128,224 0.9380 1.10%
2017-11-27 0 0.910 0.890 0.920 0.830 0.920 152,000 136,560 0.8984 0.937 0.916 0.947 0.854 0.947 147,652 0.9249 0.00%
2017-11-24 0 0.910 0.910 0.940 0.910 0.960 264,000 241,720 0.9156 0.937 0.937 0.968 0.937 0.988 256,448 0.9426 0.00%
2017-11-23 0 0.910 0.900 0.910 0.900 0.930 144,000 131,600 0.9139 0.937 0.927 0.937 0.927 0.957 139,881 0.9408 -2.15%
2017-11-22 0 0.930 0.930 0.940 0.920 0.970 1,212,000 1,153,560 0.9518 0.957 0.957 0.968 0.947 0.999 1,177,331 0.9798 -4.12%
2017-11-21 0 0.970 0.930 0.980 0.970 0.970 128,000 120,440 0.9409 0.999 0.957 1.009 0.999 0.999 124,339 0.9686 6.59%
2017-11-20 0 0.910 0.910 0.930 0.910 0.920 180,000 163,880 0.9104 0.937 0.937 0.957 0.937 0.947 174,851 0.9373 -1.09%
2017-11-17 0 0.920 0.910 0.930 0.920 0.940 264,000 243,560 0.9226 0.947 0.937 0.957 0.947 0.968 256,448 0.9497 0.00%
2017-11-16 0 0.920 0.910 0.930 0.920 1.010 68,000 63,320 0.9312 0.947 0.937 0.957 0.947 1.040 66,055 0.9586 -2.13%
2017-11-15 0 0.940 0.920 0.940 0.930 0.940 340,000 316,280 0.9302 0.968 0.947 0.968 0.957 0.968 330,274 0.9576 0.00%
2017-11-14 0 0.940 0.930 0.940 0.920 0.940 248,000 230,600 0.9298 0.968 0.957 0.968 0.947 0.968 240,906 0.9572 -1.05%
2017-11-13 0 0.950 0.950 0.960 0.920 1.050 344,000 326,160 0.9481 0.978 0.978 0.988 0.947 1.081 334,160 0.9761 -1.04%
2017-11-10 0 0.960 0.940 0.960 0.930 1.000 252,000 239,840 0.9517 0.988 0.968 0.988 0.957 1.029 244,792 0.9798 2.13%
2017-11-09 0 0.940 0.930 0.960 0.930 0.970 132,000 124,480 0.9430 0.968 0.957 0.988 0.957 0.999 128,224 0.9708 -3.09%
2017-11-08 0 0.970 0.950 0.970 0.930 0.980 140,000 133,120 0.9509 0.999 0.978 0.999 0.957 1.009 135,995 0.9789 4.30%
2017-11-07 0 0.930 0.930 0.940 0.900 0.930 316,000 293,560 0.9290 0.957 0.957 0.968 0.927 0.957 306,961 0.9563 0.00%
2017-11-06 0 0.930 0.930 0.940 0.930 0.930 144,000 135,280 0.9394 0.957 0.957 0.968 0.957 0.957 139,881 0.9671 -1.06%
2017-11-03 0 0.940 0.910 0.940 0.910 0.940 140,000 128,800 0.9200 0.968 0.937 0.968 0.937 0.968 135,995 0.9471 2.17%
2017-11-02 0 0.920 0.930 0.940 0.920 0.940 260,000 239,520 0.9212 0.947 0.957 0.968 0.947 0.968 252,563 0.9484 -2.13%
2017-11-01 0 0.940 0.930 0.940 0.920 0.940 248,000 228,480 0.9213 0.968 0.957 0.968 0.947 0.968 240,906 0.9484 2.17%
2017-10-31 0 0.920 0.920 0.960 0.920 0.970 12,000 11,280 0.9400 0.947 0.947 0.988 0.947 0.999 11,657 0.9677 -3.16%
2017-10-30 0 0.950 0.920 0.950 0.900 0.950 264,000 243,800 0.9235 0.978 0.947 0.978 0.927 0.978 256,448 0.9507 3.26%
2017-10-27 0 0.920 0.920 0.940 0.910 0.940 36,000 33,040 0.9178 0.947 0.947 0.968 0.937 0.968 34,970 0.9448 -2.13%
2017-10-26 0 0.940 0.940 0.980 0.940 0.970 88,000 83,040 0.9436 0.968 0.968 1.009 0.968 0.999 85,483 0.9714 1.08%
2017-10-25 0 0.930 0.930 0.990 0.930 1.010 228,000 213,880 0.9381 0.957 0.957 1.019 0.957 1.040 221,478 0.9657 -2.11%
2017-10-24 0 0.950 0.950 0.970 0.950 0.960 188,000 178,720 0.9506 0.978 0.978 0.999 0.978 0.988 182,622 0.9786 -4.04%
2017-10-23 0 0.990 0.980 1.000 0.930 1.010 384,000 374,960 0.9765 1.019 1.009 1.029 0.957 1.040 373,016 1.0052 -1.98%
2017-10-20 0 1.010 1.010 1.040 1.000 1.060 268,000 272,080 1.0152 1.040 1.040 1.071 1.029 1.091 260,334 1.0451 -4.72%
2017-10-19 0 1.060 1.040 1.050 1.050 1.100 392,000 417,120 1.0641 1.091 1.071 1.081 1.081 1.132 380,787 1.0954 -3.64%
2017-10-18 0 1.100 1.100 1.110 1.100 1.140 724,000 800,280 1.1054 1.132 1.132 1.143 1.132 1.174 703,290 1.1379 -3.51%
2017-10-17 0 1.140 1.130 1.150 1.130 1.150 628,000 712,680 1.1348 1.174 1.163 1.184 1.163 1.184 610,036 1.1683 -0.87%
2017-10-16 0 1.150 1.140 1.150 1.110 1.150 11,064,000 12,516,760 1.1313 1.184 1.174 1.184 1.143 1.184 10,747,514 1.1646 2.68%
2017-10-13 0 1.120 1.120 1.130 1.120 1.140 224,000 253,520 1.1318 1.153 1.153 1.163 1.153 1.174 217,592 1.1651 -1.75%
2017-10-12 0 1.140 1.130 1.140 1.120 1.170 820,000 942,480 1.1494 1.174 1.163 1.174 1.153 1.204 796,544 1.1832 -1.72%
2017-10-11 0 1.160 1.140 1.160 1.100 1.160 992,000 1,140,800 1.1500 1.194 1.174 1.194 1.132 1.194 963,624 1.1839 2.65%
2017-10-10 0 1.130 1.110 1.130 1.110 1.150 480,000 541,240 1.1276 1.163 1.143 1.163 1.143 1.184 466,270 1.1608 2.73%
2017-10-09 0 1.100 1.090 1.100 1.060 1.160 2,604,000 2,886,240 1.1084 1.132 1.122 1.132 1.091 1.194 2,529,512 1.1410 3.77%
2017-10-06 0 1.060 1.050 1.060 1.030 1.080 2,208,000 2,312,920 1.0475 1.091 1.081 1.091 1.060 1.112 2,144,840 1.0784 1.92%
2017-10-04 0 1.040 1.030 1.040 0.970 1.040 1,112,000 1,113,880 1.0017 1.071 1.060 1.071 0.999 1.071 1,080,191 1.0312 4.00%
2017-10-03 0 1.000 0.980 1.000 0.950 1.000 844,000 832,520 0.9864 1.029 1.009 1.029 0.978 1.029 819,857 1.0154 3.09%
2017-09-29 0 0.970 0.960 0.970 0.940 0.970 1,340,000 1,278,520 0.9541 0.999 0.988 0.999 0.968 0.999 1,301,669 0.9822 2.11%
2017-09-28 0 0.950 0.900 0.950 0.880 0.950 684,000 620,440 0.9071 0.978 0.927 0.978 0.906 0.978 664,434 0.9338 7.95%
2017-09-27 0 0.880 0.880 0.900 0.880 0.910 264,000 237,080 0.8980 0.906 0.906 0.927 0.906 0.937 256,448 0.9245 -3.30%
2017-09-26 0 0.910 0.910 0.920 0.900 1.000 184,000 168,760 0.9172 0.937 0.937 0.947 0.927 1.029 178,737 0.9442 0.00%
2017-09-25 0 0.910 0.900 0.920 0.910 0.910 100,000 91,000 0.9100 0.937 0.927 0.947 0.937 0.937 97,139 0.9368 -1.09%
2017-09-22 0 0.920 0.910 0.920 0.920 0.920 136,000 125,120 0.9200 0.947 0.937 0.947 0.947 0.947 132,110 0.9471 -1.08%
2017-09-21 0 0.930 0.920 0.930 0.930 0.950 288,000 268,720 0.9331 0.957 0.947 0.957 0.957 0.978 279,762 0.9605 0.00%
2017-09-20 0 0.930 0.910 0.930 0.900 0.930 276,000 252,400 0.9145 0.957 0.937 0.957 0.927 0.957 268,105 0.9414 3.33%
2017-09-19 0 0.900 0.890 0.910 0.890 0.920 248,000 223,440 0.9010 0.927 0.916 0.937 0.916 0.947 240,906 0.9275 0.00%
2017-09-18 0 0.900 0.900 0.910 0.900 0.910 96,000 87,280 0.9092 0.927 0.927 0.937 0.927 0.937 93,254 0.9359 -1.10%
2017-09-15 0 0.910 0.900 0.910 0.910 0.930 208,000 192,000 0.9231 0.937 0.927 0.937 0.937 0.957 202,050 0.9503 0.00%
2017-09-14 0 0.910 0.900 0.910 0.900 0.930 196,000 179,280 0.9147 0.937 0.927 0.937 0.927 0.957 190,393 0.9416 0.00%
2017-09-13 0 0.910 0.900 0.910 0.880 0.930 916,000 829,800 0.9059 0.937 0.927 0.937 0.906 0.957 889,798 0.9326 1.11%
2017-09-12 0 0.900 0.890 0.900 0.860 0.900 1,736,000 1,534,840 0.8841 0.927 0.916 0.927 0.885 0.927 1,686,342 0.9102 0.00%
2017-09-11 0 0.900 0.890 0.900 0.880 0.900 404,000 359,760 0.8905 0.927 0.916 0.927 0.906 0.927 392,444 0.9167 2.27%
2017-09-08 0 0.880 0.880 0.890 0.870 0.900 264,000 233,560 0.8847 0.906 0.906 0.916 0.896 0.927 256,448 0.9107 1.15%
2017-09-07 0 0.870 0.870 0.890 0.870 0.890 456,000 401,600 0.8807 0.896 0.896 0.916 0.896 0.916 442,956 0.9066 -3.33%
2017-09-06 0 0.900 0.890 0.900 0.880 0.900 176,000 156,480 0.8891 0.927 0.916 0.927 0.906 0.927 170,966 0.9153 0.00%
2017-09-05 0 0.900 0.890 0.900 0.870 0.910 496,000 441,000 0.8891 0.927 0.916 0.927 0.896 0.937 481,812 0.9153 1.12%
2017-09-04 0 0.890 0.890 0.900 0.870 0.980 388,000 346,840 0.8939 0.916 0.916 0.927 0.896 1.009 376,901 0.9202 -1.11%
2017-09-01 0 0.900 0.890 0.900 0.880 0.910 540,000 482,800 0.8941 0.927 0.916 0.927 0.906 0.937 524,553 0.9204 0.00%
2017-08-31 0 0.900 0.880 0.900 0.870 0.900 388,000 348,040 0.8970 0.927 0.906 0.927 0.896 0.927 376,901 0.9234 0.00%
2017-08-30 0 0.900 0.880 0.900 0.870 0.900 348,000 308,160 0.8855 0.927 0.906 0.927 0.896 0.927 338,045 0.9116 2.27%
2017-08-29 0 0.880 0.870 0.880 0.870 0.890 212,000 187,120 0.8826 0.906 0.896 0.906 0.896 0.916 205,936 0.9086 -1.12%
2017-08-28 0 0.890 0.870 0.890 0.870 0.890 732,000 644,160 0.8800 0.916 0.896 0.916 0.896 0.916 711,061 0.9059 0.00%
2017-08-25 0 0.890 0.880 0.890 0.860 0.890 780,000 679,680 0.8714 0.916 0.906 0.916 0.885 0.916 757,688 0.8970 1.14%
2017-08-24 0 0.880 0.860 0.880 0.860 0.880 212,000 184,640 0.8709 0.906 0.885 0.906 0.885 0.906 205,936 0.8966 -1.12%
2017-08-22 0 0.890 0.870 0.890 0.860 0.890 280,000 243,760 0.8706 0.916 0.896 0.916 0.885 0.916 271,991 0.8962 2.30%
2017-08-21 0 0.870 0.860 0.870 0.860 0.900 784,000 688,440 0.8781 0.896 0.885 0.896 0.885 0.927 761,574 0.9040 1.16%
2017-08-18 0 0.860 0.840 0.860 0.840 0.860 184,000 156,080 0.8483 0.885 0.865 0.885 0.865 0.885 178,737 0.8732 -1.15%
2017-08-17 0 0.870 0.860 0.870 0.850 0.880 96,000 81,840 0.8525 0.896 0.885 0.896 0.875 0.906 93,254 0.8776 0.00%
2017-08-16 0 0.870 0.860 0.880 0.840 0.890 236,000 205,080 0.8690 0.896 0.885 0.906 0.865 0.916 229,249 0.8946 -3.33%
2017-08-15 0 0.900 0.890 0.900 0.870 0.910 192,000 168,840 0.8794 0.927 0.916 0.927 0.896 0.937 186,508 0.9053 -1.10%
2017-08-14 0 0.910 0.890 0.910 0.910 0.910 120,000 109,200 0.9100 0.937 0.916 0.937 0.937 0.937 116,567 0.9368 0.00%
2017-08-11 0 0.910 0.880 0.910 0.880 0.920 144,000 127,720 0.8869 0.937 0.906 0.937 0.906 0.947 139,881 0.9131 0.00%
2017-08-10 0 0.910 0.880 0.910 0.880 0.910 200,000 178,520 0.8926 0.937 0.906 0.937 0.906 0.937 194,279 0.9189 0.00%
2017-08-09 0 0.910 0.890 0.920 0.880 0.910 592,000 535,400 0.9044 0.937 0.916 0.947 0.906 0.937 575,066 0.9310 3.41%
2017-08-08 0 0.880 0.880 0.900 0.880 0.910 452,000 403,480 0.8927 0.906 0.906 0.927 0.906 0.937 439,071 0.9189 -3.30%
2017-08-07 0 0.910 0.900 0.910 0.920 0.930 300,000 276,080 0.9203 0.937 0.927 0.937 0.947 0.957 291,418 0.9474 1.11%
2017-08-04 0 0.900 0.880 0.900 0.880 0.900 284,000 251,560 0.8858 0.927 0.906 0.927 0.906 0.927 275,876 0.9119 1.12%
2017-08-03 0 0.890 0.880 0.890 0.910 0.920 116,000 104,360 0.8997 0.916 0.906 0.916 0.937 0.947 112,682 0.9261 -1.11%
2017-08-02 0 0.900 0.890 0.910 0.870 0.910 196,000 173,400 0.8847 0.927 0.916 0.937 0.896 0.937 190,393 0.9107 0.00%
2017-08-01 0 0.900 0.870 0.900 0.870 0.920 956,000 851,600 0.8908 0.927 0.896 0.927 0.896 0.947 928,654 0.9170 2.27%
2017-07-31 0 0.880 0.870 0.890 0.860 0.920 4,656,000 4,090,600 0.8786 0.906 0.896 0.916 0.885 0.947 4,522,815 0.9044 2.33%
2017-07-28 0 0.860 0.850 0.870 0.850 0.860 116,000 99,720 0.8597 0.885 0.875 0.896 0.875 0.885 112,682 0.8850 -3.37%
2017-07-27 0 0.890 0.880 0.890 0.850 0.900 184,000 159,000 0.8641 0.916 0.906 0.916 0.875 0.927 178,737 0.8896 2.30%
2017-07-26 0 0.870 0.850 0.870 0.850 0.910 508,000 438,240 0.8627 0.896 0.875 0.896 0.875 0.937 493,469 0.8881 -2.25%
2017-07-25 0 0.890 0.870 0.890 0.860 0.910 308,000 266,880 0.8665 0.916 0.896 0.916 0.885 0.937 299,190 0.8920 0.00%
2017-07-24 0 0.890 0.870 0.890 0.860 0.910 428,000 371,720 0.8685 0.916 0.896 0.916 0.885 0.937 415,757 0.8941 1.14%
2017-07-21 0 0.880 0.870 0.880 0.850 0.930 970,000 843,460 0.8695 0.906 0.896 0.906 0.875 0.957 942,253 0.8952 2.33%
2017-07-20 0 0.860 0.840 0.860 0.840 0.860 124,000 105,120 0.8477 0.885 0.865 0.885 0.865 0.885 120,453 0.8727 2.38%
2017-07-19 0 0.840 0.830 0.840 0.820 0.860 848,000 700,360 0.8259 0.865 0.854 0.865 0.844 0.885 823,743 0.8502 -1.18%
2017-07-18 0 0.850 0.840 0.850 0.830 0.850 844,000 704,440 0.8346 0.875 0.865 0.875 0.854 0.875 819,857 0.8592 2.41%
2017-07-17 0 0.830 0.820 0.830 0.820 0.830 1,360,000 1,128,200 0.8296 0.854 0.844 0.854 0.844 0.854 1,321,097 0.8540 0.00%
2017-07-14 0 0.830 0.830 0.840 0.820 0.850 820,000 680,440 0.8298 0.854 0.854 0.865 0.844 0.875 796,544 0.8542 0.00%
2017-07-13 0 0.830 0.830 0.840 0.780 0.830 736,000 607,800 0.8258 0.854 0.854 0.865 0.803 0.854 714,947 0.8501 1.22%
2017-07-12 0 0.820 0.800 0.820 - - 108,000 88,560 0.8200 0.844 0.824 0.844 - - 104,911 0.8441 -1.20%
2017-07-11 0 0.830 0.770 0.830 0.800 0.830 160,000 129,600 0.8100 0.854 0.793 0.854 0.824 0.854 155,423 0.8339 2.47%
2017-07-10 0 0.810 0.780 0.820 0.790 0.830 88,000 70,320 0.7991 0.834 0.803 0.844 0.813 0.854 85,483 0.8226 0.00%
2017-07-07 0 0.810 0.730 0.820 0.810 0.810 252,000 204,120 0.8100 0.834 0.751 0.844 0.834 0.834 244,792 0.8339 0.00%
2017-07-06 0 0.810 0.810 0.820 0.810 0.810 76,000 61,560 0.8100 0.834 0.834 0.844 0.834 0.834 73,826 0.8339 -1.22%
2017-07-05 0 0.820 0.800 0.820 0.800 0.880 324,000 263,840 0.8143 0.844 0.824 0.844 0.824 0.906 314,732 0.8383 1.23%
2017-07-04 0 0.810 0.780 0.820 0.810 0.840 20,000 16,440 0.8220 0.834 0.803 0.844 0.834 0.865 19,428 0.8462 0.00%
2017-07-03 0 0.810 0.810 0.850 0.800 0.840 956,000 774,440 0.8101 0.834 0.834 0.875 0.824 0.865 928,654 0.8339 0.00%
2017-06-30 0 0.810 0.800 0.810 0.800 0.880 260,000 209,120 0.8043 0.834 0.824 0.834 0.824 0.906 252,563 0.8280 -1.22%
2017-06-29 0 0.820 0.800 0.820 - - 188,000 150,400 0.8000 0.844 0.824 0.844 - - 182,622 0.8236 -4.65%
2017-06-28 0 0.860 0.800 0.880 0.800 0.860 108,000 86,640 0.8022 0.885 0.824 0.906 0.824 0.885 104,911 0.8258 7.50%
2017-06-27 0 0.800 0.790 0.800 0.790 0.810 796,000 652,560 0.8198 0.824 0.813 0.824 0.813 0.834 773,230 0.8439 -1.23%
2017-06-26 0 0.810 0.800 0.810 0.810 0.810 124,000 100,440 0.8100 0.834 0.824 0.834 0.834 0.834 120,453 0.8339 -1.22%
2017-06-23 0 0.820 0.800 0.820 - - 0 0 - 0.844 0.824 0.844 - - 0 - 0.00%
2017-06-22 0 0.820 0.790 0.830 - - 164,000 134,480 0.8200 0.844 0.813 0.854 - - 159,309 0.8441 0.00%
2017-06-21 0 0.820 0.790 0.820 0.810 0.820 592,000 480,440 0.8116 0.844 0.813 0.844 0.834 0.844 575,066 0.8355 1.23%
2017-06-20 0 0.810 0.780 0.820 0.800 0.810 548,000 443,400 0.8091 0.834 0.803 0.844 0.824 0.834 532,324 0.8330 0.00%
2017-06-19 0 0.810 0.800 0.810 0.810 0.820 1,000,000 810,200 0.8102 0.834 0.824 0.834 0.834 0.844 971,395 0.8341 -2.41%
2017-06-16 0 0.830 0.800 0.830 0.830 0.830 116,000 95,200 0.8207 0.854 0.824 0.854 0.854 0.854 112,682 0.8449 2.47%
2017-06-15 0 0.810 0.790 0.820 0.810 0.820 1,020,000 826,400 0.8102 0.834 0.813 0.844 0.834 0.844 990,823 0.8341 -1.22%
2017-06-14 0 0.820 0.790 0.820 - - 124,000 99,200 0.8000 0.844 0.813 0.844 - - 120,453 0.8236 -1.20%
2017-06-13 0 0.830 0.810 0.830 0.790 0.830 312,000 253,320 0.8119 0.854 0.834 0.854 0.813 0.854 303,075 0.8358 3.75%
2017-06-12 0 0.800 0.800 0.820 0.800 0.820 1,292,000 1,046,960 0.8103 0.824 0.824 0.844 0.824 0.844 1,255,042 0.8342 1.27%
2017-06-09 0 0.790 0.790 0.830 0.770 0.870 144,000 111,440 0.7739 0.813 0.813 0.854 0.793 0.896 139,881 0.7967 0.00%
2017-06-08 0 0.790 0.790 0.810 0.750 0.810 364,000 287,960 0.7911 0.813 0.813 0.834 0.772 0.834 353,588 0.8144 -2.47%
2017-06-07 0 0.810 0.810 0.830 0.810 0.820 152,000 123,320 0.8113 0.834 0.834 0.854 0.834 0.844 147,652 0.8352 2.53%
2017-06-06 0 0.790 0.790 0.800 0.790 0.810 260,000 208,080 0.8003 0.813 0.813 0.824 0.813 0.834 252,563 0.8239 -1.25%
2017-06-05 0 0.800 0.800 0.820 0.800 0.830 172,000 139,920 0.8135 0.824 0.824 0.844 0.824 0.854 167,080 0.8374 -2.44%
2017-06-02 0 0.820 0.820 0.840 0.800 0.850 332,000 275,480 0.8298 0.844 0.844 0.865 0.824 0.875 322,503 0.8542 -1.20%
2017-06-01 0 0.830 0.830 0.840 0.770 0.840 1,096,000 899,440 0.8207 0.854 0.854 0.865 0.793 0.865 1,064,649 0.8448 -10.75%
2017-05-31 0 0.930 0.860 0.930 0.830 0.930 120,000 105,040 0.8753 0.957 0.885 0.957 0.854 0.957 116,567 0.9011 -2.11%
2017-05-29 0 0.950 0.860 0.960 - - 0 0 - 0.978 0.885 0.988 - - 0 - -2.06%
2017-05-26 0 0.970 0.900 0.970 0.980 0.980 108,000 103,840 0.9615 0.999 0.927 0.999 1.009 1.009 104,911 0.9898 7.78%
2017-05-25 0 0.900 0.850 0.920 - - 108,000 98,280 0.9100 0.927 0.875 0.947 - - 104,911 0.9368 0.00%
2017-05-24 0 0.900 0.860 0.920 0.900 0.900 140,000 127,160 0.9083 0.927 0.885 0.947 0.927 0.927 135,995 0.9350 -2.17%
2017-05-23 0 0.920 0.860 0.920 0.950 0.950 168,000 153,040 0.9110 0.947 0.885 0.947 0.978 0.978 163,194 0.9378 1.10%
2017-05-22 0 0.910 0.860 0.920 0.820 0.910 136,000 121,600 0.8941 0.937 0.885 0.947 0.844 0.937 132,110 0.9204 -3.19%
2017-05-19 0 0.940 0.810 0.940 0.940 0.940 156,000 146,640 0.9400 0.968 0.834 0.968 0.968 0.968 151,538 0.9677 -3.09%
2017-05-18 0 0.970 0.850 0.970 0.830 1.000 868,000 733,800 0.8454 0.999 0.875 0.999 0.854 1.029 843,171 0.8703 15.48%
2017-05-17 0 0.840 0.800 0.840 - - 116,000 96,280 0.8300 0.865 0.824 0.865 - - 112,682 0.8544 0.00%
2017-05-16 0 0.840 0.820 0.840 0.800 0.850 596,000 483,800 0.8117 0.865 0.844 0.865 0.824 0.875 578,951 0.8356 -5.62%
2017-05-15 0 0.890 0.860 0.890 - - 148,000 130,240 0.8800 0.916 0.885 0.916 - - 143,766 0.9059 0.00%
2017-05-12 0 0.890 0.870 0.910 - - 404,000 367,640 0.9100 0.916 0.896 0.937 - - 392,444 0.9368 0.00%
2017-05-11 0 0.890 0.860 0.920 0.820 0.890 208,000 179,480 0.8629 0.916 0.885 0.947 0.844 0.916 202,050 0.8883 -1.11%
2017-05-10 0 0.900 0.850 0.940 - - 148,000 137,640 0.9300 0.927 0.875 0.968 - - 143,766 0.9574 0.00%
2017-05-09 0 0.900 0.850 0.900 - - 108,000 96,120 0.8900 0.927 0.875 0.927 - - 104,911 0.9162 0.00%
2017-05-08 0 0.900 0.860 0.900 0.900 0.920 336,000 301,160 0.8963 0.927 0.885 0.927 0.927 0.947 326,389 0.9227 0.00%
2017-05-05 0 0.900 0.850 0.900 0.910 0.910 116,000 104,480 0.9007 0.927 0.875 0.927 0.937 0.937 112,682 0.9272 2.27%
2017-05-04 0 0.880 0.820 0.880 0.820 0.880 216,000 186,160 0.8619 0.906 0.844 0.906 0.844 0.906 209,821 0.8872 1.15%
2017-05-02 0 0.870 0.870 0.900 - - 108,000 96,120 0.8900 0.896 0.896 0.927 - - 104,911 0.9162 0.00%
2017-04-28 0 0.870 0.870 0.890 0.870 0.870 56,000 48,720 0.8700 0.896 0.896 0.916 0.896 0.896 54,398 0.8956 0.00%
2017-04-27 0 0.870 0.850 0.880 0.870 0.880 308,000 268,040 0.8703 0.896 0.875 0.906 0.896 0.906 299,190 0.8959 -1.14%
2017-04-26 0 0.880 0.850 0.880 0.850 0.900 132,000 117,720 0.8918 0.906 0.875 0.906 0.875 0.927 128,224 0.9181 -2.22%
2017-04-25 0 0.900 0.880 0.920 0.850 0.900 868,000 765,680 0.8821 0.927 0.906 0.947 0.875 0.927 843,171 0.9081 7.14%
2017-04-24 0 0.840 0.820 0.870 - - 152,000 130,720 0.8600 0.865 0.844 0.896 - - 147,652 0.8853 0.00%
2017-04-21 0 0.840 0.820 0.840 - - 632,000 535,960 0.8480 0.865 0.844 0.865 - - 613,922 0.8730 -3.45%
2017-04-20 0 0.870 0.840 0.870 0.830 0.870 304,000 260,080 0.8555 0.896 0.865 0.896 0.854 0.896 295,304 0.8807 0.00%
2017-04-19 0 0.870 0.830 0.880 0.810 0.870 176,000 149,680 0.8505 0.896 0.854 0.906 0.834 0.896 170,966 0.8755 -1.14%
2017-04-18 0 0.880 0.820 0.880 - - 136,000 118,320 0.8700 0.906 0.844 0.906 - - 132,110 0.8956 0.00%
2017-04-13 0 0.880 0.860 0.880 0.890 0.900 524,000 471,360 0.8995 0.906 0.885 0.906 0.916 0.927 509,011 0.9260 2.33%
2017-04-12 0 0.860 0.840 0.920 0.860 0.860 136,000 119,440 0.8782 0.885 0.865 0.947 0.885 0.885 132,110 0.9041 -2.27%
2017-04-11 0 0.880 0.880 0.900 0.860 0.880 100,000 87,280 0.8728 0.906 0.906 0.927 0.885 0.906 97,139 0.8985 -1.12%
2017-04-10 0 0.890 0.860 0.900 0.860 0.900 516,000 454,960 0.8817 0.916 0.885 0.927 0.885 0.927 501,240 0.9077 -1.11%
2017-04-07 0 0.900 0.850 0.910 0.890 0.900 664,000 595,960 0.8975 0.927 0.875 0.937 0.916 0.927 645,006 0.9240 -1.10%
2017-04-06 0 0.910 0.860 0.910 0.860 0.950 1,000,000 940,600 0.9406 0.937 0.885 0.937 0.885 0.978 971,395 0.9683 3.41%
2017-04-05 0 0.880 0.880 0.900 0.880 0.900 240,000 212,160 0.8840 0.906 0.906 0.927 0.906 0.927 233,135 0.9100 -4.35%
2017-04-03 0 0.920 0.900 0.920 - - 124,000 115,320 0.9300 0.947 0.927 0.947 - - 120,453 0.9574 -3.16%
2017-03-31 0 0.950 0.900 0.950 0.950 0.950 124,000 115,480 0.9313 0.978 0.927 0.978 0.978 0.978 120,453 0.9587 4.40%
2017-03-30 0 0.910 0.910 0.930 0.900 0.910 332,000 300,640 0.9055 0.937 0.937 0.957 0.927 0.937 322,503 0.9322 0.00%
2017-03-29 0 0.910 0.900 0.910 0.910 0.910 136,000 126,400 0.9294 0.937 0.927 0.937 0.937 0.937 132,110 0.9568 -2.15%
2017-03-28 0 0.930 0.920 0.950 0.920 0.930 124,000 115,080 0.9281 0.957 0.947 0.978 0.947 0.957 120,453 0.9554 -2.11%
2017-03-27 0 0.950 0.930 0.950 - - 116,000 110,200 0.9500 0.978 0.957 0.978 - - 112,682 0.9780 -2.06%
2017-03-24 0 0.970 0.920 0.980 0.930 0.970 104,000 97,680 0.9392 0.999 0.947 1.009 0.957 0.999 101,025 0.9669 0.00%
2017-03-23 0 0.970 0.910 0.980 - - 108,000 104,760 0.9700 0.999 0.937 1.009 - - 104,911 0.9986 0.00%
2017-03-22 0 0.970 0.900 0.970 - - 156,000 149,760 0.9600 0.999 0.927 0.999 - - 151,538 0.9883 0.00%
2017-03-21 0 0.970 0.920 0.970 0.980 0.980 104,000 99,920 0.9608 0.999 0.947 0.999 1.009 1.009 101,025 0.9891 2.11%
2017-03-20 0 0.950 0.910 0.960 0.910 0.960 3,772,000 3,615,000 0.9584 0.978 0.937 0.988 0.937 0.988 3,664,102 0.9866 -3.06%
2017-03-17 0 0.980 0.950 0.980 0.930 1.010 140,000 134,840 0.9631 1.009 0.978 1.009 0.957 1.040 135,995 0.9915 -2.00%
2017-03-16 0 1.000 0.950 1.000 0.970 1.000 9,500 9,290 0.9779 1.029 0.978 1.029 0.999 1.029 9,228 1.0067 1.01%
2017-03-15 0 0.990 0.910 0.990 0.960 0.990 2,920,000 2,890,200 0.9898 1.019 0.937 1.019 0.988 1.019 2,836,473 1.0189 3.13%
2017-03-14 0 0.960 0.910 0.970 - - 128,000 122,880 0.9600 0.988 0.937 0.999 - - 124,339 0.9883 0.00%
2017-03-13 0 0.960 0.910 0.970 0.960 0.970 788,000 761,480 0.9663 0.988 0.937 0.999 0.988 0.999 765,459 0.9948 -1.03%
2017-03-10 0 0.970 0.910 0.970 - - 136,000 130,560 0.9600 0.999 0.937 0.999 - - 132,110 0.9883 0.00%
2017-03-09 0 0.970 0.930 0.980 - - 108,000 104,760 0.9700 0.999 0.957 1.009 - - 104,911 0.9986 0.00%
2017-03-08 0 0.970 0.930 0.970 - - 124,000 119,040 0.9600 0.999 0.957 0.999 - - 120,453 0.9883 0.00%
2017-03-07 0 0.970 0.910 0.990 0.900 0.990 840,000 806,280 0.9599 0.999 0.937 1.019 0.927 1.019 815,972 0.9881 6.59%
2017-03-06 0 0.910 0.910 0.950 0.910 0.950 208,000 195,800 0.9413 0.937 0.937 0.978 0.937 0.978 202,050 0.9691 -6.19%
2017-03-03 0 0.970 0.960 0.970 0.970 1.000 1,292,000 1,285,560 0.9950 0.999 0.988 0.999 0.999 1.029 1,255,042 1.0243 -3.00%
2017-03-02 0 1.000 0.950 1.000 0.950 1.000 116,000 111,360 0.9600 1.029 0.978 1.029 0.978 1.029 112,682 0.9883 0.00%
2017-03-01 0 1.000 0.970 1.000 0.970 1.010 380,000 373,960 0.9841 1.029 0.999 1.029 0.999 1.040 369,130 1.0131 -0.99%
2017-02-28 0 1.010 1.000 1.010 0.980 1.020 1,152,000 1,148,080 0.9966 1.040 1.029 1.040 1.009 1.050 1,119,047 1.0259 3.17%
2017-02-27 0 1.000 0.980 1.000 0.990 1.010 380,000 380,480 1.0013 1.008 0.988 1.008 0.998 1.018 377,048 1.0091 0.00%
2017-02-24 0 1.000 0.980 1.000 0.980 1.000 340,000 335,800 0.9876 1.008 0.988 1.008 0.988 1.008 337,359 0.9954 2.04%
2017-02-23 0 0.980 0.950 0.980 0.900 1.000 1,044,000 988,440 0.9468 0.988 0.957 0.988 0.907 1.008 1,035,890 0.9542 11.36%
2017-02-22 0 0.880 0.850 0.880 0.860 0.880 476,000 414,400 0.8706 0.887 0.857 0.887 0.867 0.887 472,302 0.8774 4.76%
2017-02-21 0 0.840 0.820 0.860 0.840 0.850 156,000 132,280 0.8479 0.847 0.826 0.867 0.847 0.857 154,788 0.8546 -4.55%
2017-02-20 0 0.880 0.850 0.880 0.780 0.880 228,000 192,240 0.8432 0.887 0.857 0.887 0.786 0.887 226,229 0.8498 7.32%
2017-02-17 0 0.820 0.820 0.840 0.820 0.820 136,000 112,520 0.8274 0.826 0.826 0.847 0.826 0.826 134,944 0.8338 1.23%
2017-02-16 0 0.810 0.810 0.820 0.800 0.810 160,000 128,200 0.8013 0.816 0.816 0.826 0.806 0.816 158,757 0.8075 -1.22%
2017-02-15 0 0.820 0.820 0.830 0.800 0.800 112,000 91,040 0.8129 0.826 0.826 0.836 0.806 0.806 111,130 0.8192 2.50%
2017-02-14 0 0.800 0.790 0.830 0.800 0.800 128,000 104,560 0.8169 0.806 0.796 0.836 0.806 0.806 127,006 0.8233 -3.61%
2017-02-13 0 0.830 0.800 0.830 0.800 0.840 156,000 128,800 0.8256 0.836 0.806 0.836 0.806 0.847 154,788 0.8321 -1.19%
2017-02-10 0 0.840 0.790 0.850 - - 128,000 107,520 0.8400 0.847 0.796 0.857 - - 127,006 0.8466 0.00%
2017-02-09 0 0.840 0.820 0.840 0.840 0.850 228,000 190,960 0.8375 0.847 0.826 0.847 0.847 0.857 226,229 0.8441 3.70%
2017-02-08 0 0.810 0.800 0.840 0.810 0.810 128,000 104,760 0.8184 0.816 0.806 0.847 0.816 0.816 127,006 0.8248 -2.41%
2017-02-07 0 0.830 0.810 0.830 0.790 0.840 1,544,000 1,269,600 0.8223 0.836 0.816 0.836 0.796 0.847 1,532,006 0.8287 3.75%
2017-02-06 0 0.800 0.760 0.800 0.760 0.820 1,108,000 877,080 0.7916 0.806 0.766 0.806 0.766 0.826 1,099,393 0.7978 6.67%
2017-02-03 0 0.750 0.750 0.780 0.750 0.770 160,000 123,640 0.7728 0.756 0.756 0.786 0.756 0.776 158,757 0.7788 -3.85%
2017-02-02 0 0.780 0.770 0.790 0.750 0.790 328,000 254,720 0.7766 0.786 0.776 0.796 0.756 0.796 325,452 0.7827 0.00%
2017-02-01 0 0.780 0.770 0.780 0.750 0.830 452,000 342,760 0.7583 0.786 0.776 0.786 0.756 0.836 448,489 0.7643 -3.70%
2017-01-27 0 0.810 0.800 0.810 0.810 0.810 12,000 9,720 0.8100 0.816 0.806 0.816 0.816 0.816 11,907 0.8163 -1.22%
2017-01-26 0 0.820 0.800 0.830 0.820 0.820 132,000 108,240 0.8200 0.826 0.806 0.836 0.826 0.826 130,975 0.8264 -2.38%
2017-01-25 0 0.840 0.820 0.850 - - 104,000 87,360 0.8400 0.847 0.826 0.857 - - 103,192 0.8466 0.00%
2017-01-24 0 0.840 0.800 0.850 - - 128,000 108,800 0.8500 0.847 0.806 0.857 - - 127,006 0.8567 0.00%
2017-01-23 0 0.840 0.800 0.850 - - 108,000 90,720 0.8400 0.847 0.806 0.857 - - 107,161 0.8466 0.00%
2017-01-20 0 0.840 0.790 0.840 0.840 0.840 3,688,000 3,097,920 0.8400 0.847 0.796 0.847 0.847 0.847 3,659,351 0.8466 0.00%
2017-01-19 0 0.840 0.790 0.840 0.840 0.840 136,000 114,240 0.8400 0.847 0.796 0.847 0.847 0.847 134,944 0.8466 -1.18%
2017-01-18 0 0.850 0.820 0.850 0.780 0.850 236,000 189,400 0.8025 0.857 0.826 0.857 0.786 0.857 234,167 0.8088 7.59%
2017-01-17 0 0.790 0.790 0.800 0.770 0.770 128,000 99,680 0.7788 0.796 0.796 0.806 0.776 0.776 127,006 0.7848 1.28%
2017-01-16 0 0.780 0.780 0.810 0.780 0.810 104,000 82,200 0.7904 0.786 0.786 0.816 0.786 0.816 103,192 0.7966 -2.50%
2017-01-13 0 0.800 0.780 0.810 0.800 0.800 112,000 89,600 0.8000 0.806 0.786 0.816 0.806 0.806 111,130 0.8063 0.00%
2017-01-12 0 0.800 0.790 0.820 0.780 0.810 216,000 173,000 0.8009 0.806 0.796 0.826 0.786 0.816 214,322 0.8072 -1.23%
2017-01-11 0 0.810 0.790 0.830 0.780 0.860 592,000 487,360 0.8232 0.816 0.796 0.836 0.786 0.867 587,401 0.8297 -3.57%
2017-01-10 0 0.840 0.820 0.850 0.820 0.850 532,000 450,160 0.8462 0.847 0.826 0.857 0.826 0.857 527,867 0.8528 1.20%
2017-01-09 0 0.830 0.830 0.850 0.830 0.880 740,000 631,760 0.8537 0.836 0.836 0.857 0.836 0.887 734,252 0.8604 -7.78%
2017-01-06 0 0.900 0.870 0.900 - - 120,000 106,800 0.8900 0.907 0.877 0.907 - - 119,068 0.8970 -2.17%
2017-01-05 0 0.920 0.900 0.920 0.870 0.950 516,000 459,080 0.8897 0.927 0.907 0.927 0.877 0.957 511,992 0.8967 2.22%
2017-01-04 0 0.900 0.890 0.900 0.900 0.950 152,000 138,600 0.9118 0.907 0.897 0.907 0.907 0.957 150,819 0.9190 2.27%
2017-01-03 0 0.880 0.880 0.950 0.860 0.940 376,000 339,480 0.9029 0.887 0.887 0.957 0.867 0.947 373,079 0.9099 -2.22%
2016-12-30 0 0.900 0.890 0.900 0.900 0.900 144,000 133,920 0.9300 0.907 0.897 0.907 0.907 0.907 142,881 0.9373 -5.26%
2016-12-29 0 0.950 0.900 0.950 0.850 0.990 136,000 125,960 0.9262 0.957 0.907 0.957 0.857 0.998 134,944 0.9334 1.06%
2016-12-28 0 0.940 0.950 0.970 0.940 1.030 2,272,000 2,309,920 1.0167 0.947 0.957 0.978 0.947 1.038 2,254,351 1.0246 -8.74%
2016-12-23 0 1.030 0.920 1.030 - - 108,000 110,160 1.0200 1.038 0.927 1.038 - - 107,161 1.0280 0.00%
2016-12-22 0 1.030 0.910 1.030 1.030 1.040 4,040,000 4,161,480 1.0301 1.038 0.917 1.038 1.038 1.048 4,008,617 1.0381 0.00%
2016-12-21 0 1.030 0.920 1.030 1.030 1.030 156,000 160,680 1.0300 1.038 0.927 1.038 1.038 1.038 154,788 1.0381 0.98%
2016-12-20 0 1.020 0.930 1.020 1.020 1.020 40,000 40,800 1.0200 1.028 0.937 1.028 1.028 1.028 39,689 1.0280 2.00%
2016-12-19 0 1.000 0.930 1.000 1.030 1.030 112,000 112,560 1.0050 1.008 0.937 1.008 1.038 1.038 111,130 1.0129 2.04%
2016-12-16 0 0.980 0.940 0.980 0.940 1.060 208,000 204,720 0.9842 0.988 0.947 0.988 0.947 1.068 206,384 0.9919 1.03%
2016-12-15 0 0.970 0.930 0.970 0.870 1.010 488,000 458,840 0.9402 0.978 0.937 0.978 0.877 1.018 484,209 0.9476 5.43%
2016-12-14 0 0.920 0.920 0.940 0.920 0.990 480,000 446,600 0.9304 0.927 0.927 0.947 0.927 0.998 476,271 0.9377 -8.00%
2016-12-13 0 1.000 0.980 1.020 0.950 1.010 436,000 436,000 1.0000 1.008 0.988 1.028 0.957 1.018 432,613 1.0078 -9.09%
2016-12-12 0 1.100 0.860 1.100 1.100 1.100 124,000 135,240 1.0906 1.109 0.867 1.109 1.109 1.109 123,037 1.0992 0.00%
2016-12-09 0 1.100 1.050 1.100 1.110 1.110 140,000 153,400 1.0957 1.109 1.058 1.109 1.119 1.119 138,912 1.1043 2.80%
2016-12-08 0 1.070 1.060 1.070 1.060 1.120 272,000 292,480 1.0753 1.078 1.068 1.078 1.068 1.129 269,887 1.0837 1.90%
2016-12-07 0 1.050 1.020 1.050 - - 132,000 138,400 1.0485 1.058 1.028 1.058 - - 130,975 1.0567 -0.94%
2016-12-06 0 1.060 1.060 1.110 1.050 1.050 124,000 137,400 1.1081 1.068 1.068 1.119 1.058 1.058 123,037 1.1167 0.00%
2016-12-05 0 1.060 1.060 1.110 1.060 1.150 432,000 465,880 1.0784 1.068 1.068 1.119 1.068 1.159 428,644 1.0869 -3.64%
2016-12-02 0 1.100 1.100 1.120 1.100 1.100 164,000 185,080 1.1285 1.109 1.109 1.129 1.109 1.109 162,726 1.1374 -3.51%
2016-12-01 0 1.140 1.100 1.140 1.100 1.140 112,000 125,640 1.1218 1.149 1.109 1.149 1.109 1.149 111,130 1.1306 1.79%
2016-11-30 0 1.120 1.090 1.120 - - 104,000 116,240 1.1177 1.129 1.099 1.129 - - 103,192 1.1264 0.00%
2016-11-29 0 1.120 1.110 1.130 1.120 1.120 104,000 116,480 1.1200 1.129 1.119 1.139 1.129 1.129 103,192 1.1288 -0.88%
2016-11-28 0 1.130 1.090 1.130 1.100 1.130 496,000 546,920 1.1027 1.139 1.099 1.139 1.109 1.139 492,147 1.1113 0.00%
2016-11-25 0 1.130 1.120 1.130 1.130 1.130 204,000 230,520 1.1300 1.139 1.129 1.139 1.139 1.139 202,415 1.1388 -0.88%
2016-11-24 0 1.140 1.110 1.140 1.130 1.140 464,000 524,400 1.1302 1.149 1.119 1.149 1.139 1.149 460,396 1.1390 0.00%
2016-11-23 0 1.140 1.100 1.140 1.120 1.140 160,000 180,760 1.1298 1.149 1.109 1.149 1.129 1.149 158,757 1.1386 0.00%
2016-11-22 0 1.140 1.120 1.140 1.130 1.140 120,000 135,680 1.1307 1.149 1.129 1.149 1.139 1.149 119,068 1.1395 0.88%
2016-11-21 0 1.130 1.120 1.140 1.130 1.130 100,000 112,400 1.1240 1.139 1.129 1.149 1.139 1.139 99,223 1.1328 -0.88%
2016-11-18 0 1.140 1.130 1.140 1.140 1.150 216,000 246,920 1.1431 1.149 1.139 1.149 1.149 1.159 214,322 1.1521 0.88%
2016-11-17 0 1.130 1.130 1.140 1.130 1.130 112,000 126,560 1.1300 1.139 1.139 1.149 1.139 1.139 111,130 1.1388 -0.88%
2016-11-16 0 1.140 1.130 1.150 1.140 1.140 152,000 173,280 1.1400 1.149 1.139 1.159 1.149 1.149 150,819 1.1489 -0.87%
2016-11-15 0 1.150 1.140 1.150 1.130 1.150 588,000 669,000 1.1378 1.159 1.149 1.159 1.139 1.159 583,432 1.1467 0.88%
2016-11-14 0 1.140 1.110 1.150 1.140 1.140 208,000 236,120 1.1352 1.149 1.119 1.159 1.149 1.149 206,384 1.1441 1.79%
2016-11-11 0 1.120 1.120 1.140 1.120 1.140 136,000 154,480 1.1359 1.129 1.129 1.149 1.129 1.149 134,944 1.1448 -1.75%
2016-11-10 0 1.140 1.120 1.150 1.140 1.140 108,000 123,120 1.1400 1.149 1.129 1.159 1.149 1.149 107,161 1.1489 0.00%
2016-11-09 0 1.140 1.100 1.140 - - 104,000 117,520 1.1300 1.149 1.109 1.149 - - 103,192 1.1388 0.00%
2016-11-08 0 1.140 1.130 1.150 1.140 1.140 220,000 250,400 1.1382 1.149 1.139 1.159 1.149 1.149 218,291 1.1471 0.00%
2016-11-07 0 1.140 1.120 1.150 1.100 1.150 344,000 392,160 1.1400 1.149 1.129 1.159 1.109 1.159 341,328 1.1489 0.00%
2016-11-04 0 1.140 1.110 1.140 1.140 1.140 136,000 155,040 1.1400 1.149 1.119 1.149 1.149 1.149 134,944 1.1489 -0.87%
2016-11-03 0 1.150 1.110 1.150 1.140 1.150 168,000 192,400 1.1452 1.159 1.119 1.159 1.149 1.159 166,695 1.1542 2.68%
2016-11-02 0 1.120 1.080 1.130 1.100 1.120 132,000 147,600 1.1182 1.129 1.088 1.139 1.109 1.129 130,975 1.1269 -1.75%
2016-11-01 0 1.140 1.120 1.140 1.110 1.140 120,000 135,280 1.1273 1.149 1.129 1.149 1.119 1.149 119,068 1.1362 2.70%
2016-10-31 0 1.110 1.110 1.140 1.110 1.110 116,000 130,040 1.1210 1.119 1.119 1.149 1.119 1.119 115,099 1.1298 -2.63%
2016-10-28 0 1.140 1.100 1.140 1.140 1.140 100,000 114,000 1.1400 1.149 1.109 1.149 1.149 1.149 99,223 1.1489 0.00%
2016-10-27 0 1.140 1.130 1.140 1.140 1.140 120,000 136,800 1.1400 1.149 1.139 1.149 1.149 1.149 119,068 1.1489 0.00%
2016-10-26 0 1.140 1.120 1.140 1.120 1.140 136,000 154,720 1.1376 1.149 1.129 1.149 1.129 1.149 134,944 1.1466 -0.87%
2016-10-25 0 1.150 1.130 1.150 1.130 1.150 1,040,000 1,175,280 1.1301 1.159 1.139 1.159 1.139 1.159 1,031,921 1.1389 0.00%
2016-10-24 0 1.150 1.130 1.150 1.130 1.180 464,000 536,920 1.1572 1.159 1.139 1.159 1.139 1.189 460,396 1.1662 1.77%
2016-10-20 0 1.130 1.130 1.140 1.110 1.160 276,000 313,240 1.1349 1.139 1.139 1.149 1.119 1.169 273,856 1.1438 -1.74%
2016-10-19 0 1.150 1.120 1.150 1.150 1.150 596,000 685,400 1.1500 1.159 1.129 1.159 1.159 1.159 591,370 1.1590 2.68%
2016-10-18 0 1.120 1.120 1.140 1.120 1.140 120,000 136,320 1.1360 1.129 1.129 1.149 1.129 1.149 119,068 1.1449 -0.88%
2016-10-17 0 1.130 1.120 1.130 1.080 1.170 304,000 348,560 1.1466 1.139 1.129 1.139 1.088 1.179 301,638 1.1556 -1.74%
2016-10-14 0 1.150 1.130 1.150 1.060 1.150 212,000 242,000 1.1415 1.159 1.139 1.159 1.068 1.159 210,353 1.1504 0.00%
2016-10-13 0 1.150 1.100 1.150 1.060 1.150 140,000 156,520 1.1180 1.159 1.109 1.159 1.068 1.159 138,912 1.1268 2.68%
2016-10-12 0 1.120 1.120 1.150 1.100 1.110 136,000 154,760 1.1379 1.129 1.129 1.159 1.109 1.119 134,944 1.1469 -2.61%
2016-10-11 0 1.150 1.130 1.160 1.140 1.150 252,000 289,440 1.1486 1.159 1.139 1.169 1.149 1.159 250,042 1.1576 -0.86%
2016-10-07 0 1.160 1.140 1.160 1.140 1.170 1,212,000 1,392,040 1.1485 1.169 1.149 1.169 1.149 1.179 1,202,585 1.1575 0.87%
2016-10-06 0 1.150 1.130 1.150 1.120 1.150 332,000 378,120 1.1389 1.159 1.139 1.159 1.129 1.159 329,421 1.1478 2.68%
2016-10-05 0 1.120 1.110 1.140 1.120 1.120 100,000 112,000 1.1200 1.129 1.119 1.149 1.129 1.129 99,223 1.1288 0.00%
2016-10-04 0 1.120 1.110 1.120 1.120 1.140 136,000 152,760 1.1232 1.129 1.119 1.129 1.129 1.149 134,944 1.1320 -2.61%
2016-10-03 0 1.150 1.130 1.150 1.150 1.150 164,000 188,600 1.1500 1.159 1.139 1.159 1.159 1.159 162,726 1.1590 0.88%
2016-09-30 0 1.140 1.140 1.150 1.120 1.130 108,000 122,600 1.1352 1.149 1.149 1.159 1.129 1.139 107,161 1.1441 0.00%
2016-09-29 0 1.140 1.130 1.150 1.140 1.140 136,000 155,040 1.1400 1.149 1.139 1.159 1.149 1.149 134,944 1.1489 -0.87%
2016-09-28 0 1.150 1.140 1.150 - - 112,000 127,680 1.1400 1.159 1.149 1.159 - - 111,130 1.1489 -0.86%
2016-09-27 0 1.160 1.140 1.160 1.150 1.160 204,000 234,720 1.1506 1.169 1.149 1.169 1.159 1.169 202,415 1.1596 0.00%
2016-09-26 0 1.160 1.140 1.160 1.150 1.160 256,000 294,840 1.1517 1.169 1.149 1.169 1.159 1.169 254,011 1.1607 2.65%
2016-09-23 0 1.130 1.130 1.140 1.130 1.130 272,000 307,360 1.1300 1.139 1.139 1.149 1.139 1.139 269,887 1.1388 -0.88%
2016-09-22 0 1.140 1.130 1.150 1.140 1.140 140,000 159,600 1.1400 1.149 1.139 1.159 1.149 1.149 138,912 1.1489 -1.72%
2016-09-21 0 1.160 1.150 1.160 1.130 1.190 548,000 634,800 1.1584 1.169 1.159 1.169 1.139 1.199 543,743 1.1675 0.87%
2016-09-20 0 1.150 1.130 1.150 1.130 1.150 468,000 533,800 1.1406 1.159 1.139 1.159 1.139 1.159 464,364 1.1495 0.00%
2016-09-19 0 1.150 1.130 1.150 1.140 1.180 360,000 420,520 1.1681 1.159 1.139 1.159 1.149 1.189 357,203 1.1773 -1.71%
2016-09-15 0 1.170 1.120 1.170 1.150 1.170 604,000 699,480 1.1581 1.179 1.129 1.179 1.159 1.179 599,308 1.1671 0.86%
2016-09-14 0 1.160 1.130 1.160 1.110 1.160 208,000 238,240 1.1454 1.169 1.139 1.169 1.119 1.169 206,384 1.1544 0.00%
2016-09-13 0 1.160 1.110 1.170 1.160 1.160 228,000 264,480 1.1600 1.169 1.119 1.179 1.169 1.169 226,229 1.1691 0.87%
2016-09-12 0 1.150 1.120 1.150 1.110 1.160 808,000 920,640 1.1394 1.159 1.129 1.159 1.119 1.169 801,723 1.1483 4.55%
2016-09-09 0 1.100 1.100 1.110 1.100 1.140 188,000 210,320 1.1187 1.109 1.109 1.119 1.109 1.149 186,540 1.1275 -3.51%
2016-09-08 0 1.140 1.120 1.140 1.100 1.160 1,276,000 1,441,800 1.1299 1.149 1.129 1.149 1.109 1.169 1,266,088 1.1388 3.64%
2016-09-07 0 1.100 1.100 1.140 1.100 1.120 116,000 129,720 1.1183 1.109 1.109 1.149 1.109 1.129 115,099 1.1270 -3.51%
2016-09-06 0 1.140 1.120 1.150 1.140 1.200 100,000 115,360 1.1536 1.149 1.129 1.159 1.149 1.209 99,223 1.1626 1.79%
2016-09-05 0 1.120 1.110 1.130 1.120 1.120 388,000 434,560 1.1200 1.129 1.119 1.139 1.129 1.129 384,986 1.1288 -0.88%
2016-09-02 0 1.130 1.130 1.140 1.120 1.140 124,000 141,200 1.1387 1.139 1.139 1.149 1.129 1.149 123,037 1.1476 -1.74%
2016-09-01 0 1.150 1.130 1.150 1.150 1.150 164,000 187,360 1.1424 1.159 1.139 1.159 1.159 1.159 162,726 1.1514 0.00%
2016-08-31 0 1.150 1.130 1.160 1.150 1.160 248,000 285,880 1.1527 1.159 1.139 1.169 1.159 1.169 246,073 1.1618 -0.86%
2016-08-30 0 1.160 1.130 1.160 1.160 1.160 108,000 124,920 1.1567 1.169 1.139 1.169 1.169 1.169 107,161 1.1657 0.00%
2016-08-29 0 1.160 1.130 1.160 1.160 1.160 132,000 152,200 1.1530 1.169 1.139 1.169 1.169 1.169 130,975 1.1621 0.00%
2016-08-26 0 1.160 1.130 1.160 1.150 1.180 112,000 129,760 1.1586 1.169 1.139 1.169 1.159 1.189 111,130 1.1676 0.87%
2016-08-25 0 1.150 1.140 1.160 1.150 1.170 292,000 337,200 1.1548 1.159 1.149 1.169 1.159 1.179 289,732 1.1638 0.88%
2016-08-24 0 1.140 1.140 1.160 1.130 1.180 200,000 231,680 1.1584 1.149 1.149 1.169 1.139 1.189 198,446 1.1675 -1.72%
2016-08-23 0 1.160 1.110 1.170 1.100 1.160 196,000 226,600 1.1561 1.169 1.119 1.179 1.109 1.169 194,477 1.1652 1.75%
2016-08-22 0 1.140 1.120 1.160 - - 128,000 147,200 1.1500 1.149 1.129 1.169 - - 127,006 1.1590 0.00%
2016-08-19 0 1.140 1.140 1.160 1.140 1.140 180,000 206,520 1.1473 1.149 1.149 1.169 1.149 1.149 178,602 1.1563 -1.72%
2016-08-18 0 1.160 1.110 1.170 1.150 1.160 184,000 213,240 1.1589 1.169 1.119 1.179 1.159 1.169 182,571 1.1680 0.00%
2016-08-17 0 1.160 1.110 1.160 1.170 1.170 240,000 280,800 1.1700 1.169 1.119 1.169 1.179 1.179 238,136 1.1792 -0.85%
2016-08-16 0 1.170 1.150 1.170 1.160 1.180 320,000 372,840 1.1651 1.179 1.159 1.179 1.169 1.189 317,514 1.1742 0.86%
2016-08-15 0 1.160 1.120 1.160 1.120 1.160 312,000 358,440 1.1488 1.169 1.129 1.169 1.129 1.169 309,576 1.1578 -0.85%
2016-08-12 0 1.170 1.130 1.170 1.160 1.170 392,000 454,840 1.1603 1.179 1.139 1.179 1.169 1.179 388,955 1.1694 1.74%
2016-08-11 0 1.150 1.140 1.150 1.150 1.180 352,000 412,200 1.1710 1.159 1.149 1.159 1.159 1.189 349,266 1.1802 -0.86%
2016-08-10 0 1.160 1.120 1.160 1.100 1.160 1,104,000 1,271,480 1.1517 1.169 1.129 1.169 1.109 1.169 1,095,424 1.1607 0.87%
2016-08-09 0 1.150 1.100 1.150 1.100 1.150 112,000 127,600 1.1393 1.159 1.109 1.159 1.109 1.159 111,130 1.1482 0.00%
2016-08-08 0 1.150 1.120 1.150 1.190 1.190 8,000 9,520 1.1900 1.159 1.129 1.159 1.199 1.199 7,938 1.1993 -0.86%
2016-08-05 0 1.160 1.100 1.160 1.050 1.160 336,000 386,840 1.1513 1.169 1.109 1.169 1.058 1.169 333,390 1.1603 0.87%
2016-08-04 0 1.150 1.090 1.150 1.160 1.160 148,000 171,680 1.1600 1.159 1.099 1.159 1.169 1.169 146,850 1.1691 -0.86%
2016-08-03 0 1.160 1.120 1.160 1.160 1.160 140,000 162,280 1.1591 1.169 1.129 1.169 1.169 1.169 138,912 1.1682 0.87%
2016-08-01 0 1.150 1.120 1.150 1.150 1.160 324,000 374,440 1.1557 1.159 1.129 1.159 1.159 1.169 321,483 1.1647 2.68%
2016-07-29 0 1.120 1.120 1.150 1.120 1.120 164,000 190,080 1.1590 1.129 1.129 1.159 1.129 1.129 162,726 1.1681 -3.45%
2016-07-28 0 1.160 1.130 1.160 1.130 1.160 236,000 272,520 1.1547 1.169 1.139 1.169 1.139 1.169 234,167 1.1638 0.87%
2016-07-27 0 1.150 1.130 1.150 1.150 1.160 152,000 176,160 1.1589 1.159 1.139 1.159 1.159 1.169 150,819 1.1680 -0.86%
2016-07-26 0 1.160 1.110 1.160 1.090 1.160 124,000 143,560 1.1577 1.169 1.119 1.169 1.099 1.169 123,037 1.1668 4.50%
2016-07-25 0 1.110 1.110 1.150 1.110 1.170 176,000 204,160 1.1600 1.119 1.119 1.159 1.119 1.179 174,633 1.1691 -3.48%
2016-07-22 0 1.150 1.110 1.150 1.150 1.150 160,000 184,880 1.1555 1.159 1.119 1.159 1.159 1.159 158,757 1.1645 -0.86%
2016-07-21 0 1.160 1.130 1.160 1.150 1.160 376,000 432,480 1.1502 1.169 1.139 1.169 1.159 1.169 373,079 1.1592 -0.85%
2016-07-20 0 1.170 1.130 1.170 1.170 1.180 248,000 290,240 1.1703 1.179 1.139 1.179 1.179 1.189 246,073 1.1795 0.86%
2016-07-19 0 1.160 1.110 1.170 1.150 1.160 112,000 129,400 1.1554 1.169 1.119 1.179 1.159 1.169 111,130 1.1644 1.75%
2016-07-18 0 1.140 1.130 1.150 1.130 1.150 152,000 172,320 1.1337 1.149 1.139 1.159 1.139 1.159 150,819 1.1426 -2.56%
2016-07-15 0 1.170 1.140 1.170 1.140 1.190 396,000 467,880 1.1815 1.179 1.149 1.179 1.149 1.199 392,924 1.1908 0.86%
2016-07-14 0 1.160 1.130 1.170 1.160 1.160 156,000 180,960 1.1600 1.169 1.139 1.179 1.169 1.169 154,788 1.1691 -0.85%
2016-07-13 0 1.170 1.130 1.170 - - 132,000 153,120 1.1600 1.179 1.139 1.179 - - 130,975 1.1691 0.00%
2016-07-12 0 1.170 1.130 1.180 1.170 1.170 140,000 163,800 1.1700 1.179 1.139 1.189 1.179 1.179 138,912 1.1792 0.00%
2016-07-11 0 1.170 1.130 1.180 1.170 1.190 156,000 183,040 1.1733 1.179 1.139 1.189 1.179 1.199 154,788 1.1825 0.00%
2016-07-08 0 1.170 1.120 1.170 1.160 1.170 156,000 181,600 1.1641 1.179 1.129 1.179 1.169 1.179 154,788 1.1732 3.54%
2016-07-07 0 1.130 1.130 1.160 1.130 1.170 188,000 218,360 1.1615 1.139 1.139 1.169 1.139 1.179 186,540 1.1706 -3.42%
2016-07-06 0 1.170 1.150 1.170 1.130 1.170 180,000 209,360 1.1631 1.179 1.159 1.179 1.139 1.179 178,602 1.1722 -0.85%
2016-07-05 0 1.180 1.140 1.170 1.130 1.180 352,000 409,000 1.1619 1.189 1.149 1.179 1.139 1.189 349,266 1.1710 0.85%
2016-07-04 0 1.170 1.130 1.170 1.120 1.170 216,000 246,440 1.1409 1.179 1.139 1.179 1.129 1.179 214,322 1.1499 2.63%
2016-06-30 0 1.140 1.130 1.140 1.130 1.180 136,000 156,160 1.1482 1.149 1.139 1.149 1.139 1.189 134,944 1.1572 -2.56%
2016-06-29 0 1.170 1.040 1.180 1.170 1.170 136,000 159,120 1.1700 1.179 1.048 1.189 1.179 1.179 134,944 1.1792 0.00%
2016-06-28 0 1.170 1.000 1.180 1.170 1.170 160,000 187,200 1.1700 1.179 1.008 1.189 1.179 1.179 158,757 1.1792 0.00%
2016-06-27 0 1.170 1.100 1.170 1.170 1.170 144,000 168,480 1.1700 1.179 1.109 1.179 1.179 1.179 142,881 1.1792 1.74%
2016-06-24 0 1.150 1.020 1.150 - - 100,000 113,000 1.1300 1.159 1.028 1.159 - - 99,223 1.1388 -2.54%
2016-06-23 0 1.180 1.120 1.180 1.160 1.180 144,000 167,880 1.1658 1.189 1.129 1.189 1.169 1.189 142,881 1.1750 3.51%
2016-06-22 0 1.140 1.110 1.150 1.140 1.140 132,000 150,480 1.1400 1.149 1.119 1.159 1.149 1.149 130,975 1.1489 -0.87%
2016-06-21 0 1.150 1.140 1.150 1.130 1.150 136,000 156,240 1.1488 1.159 1.149 1.159 1.139 1.159 134,944 1.1578 1.77%
2016-06-20 0 1.130 1.130 1.150 1.130 1.140 200,000 226,600 1.1330 1.139 1.139 1.159 1.139 1.149 198,446 1.1419 0.00%
2016-06-17 0 1.130 1.130 1.140 1.110 1.150 124,000 139,080 1.1216 1.139 1.139 1.149 1.119 1.159 123,037 1.1304 0.00%
2016-06-16 0 1.130 1.090 1.130 1.130 1.130 120,000 135,600 1.1300 1.139 1.099 1.139 1.139 1.139 119,068 1.1388 0.89%
2016-06-15 0 1.120 1.090 1.120 1.120 1.120 132,000 147,840 1.1200 1.129 1.099 1.129 1.129 1.129 130,975 1.1288 -0.88%
2016-06-14 0 1.130 1.090 1.150 1.130 1.130 144,000 162,720 1.1300 1.139 1.099 1.159 1.139 1.139 142,881 1.1388 4.63%
2016-06-13 0 1.080 1.080 1.130 1.080 1.120 108,000 120,640 1.1170 1.088 1.088 1.139 1.088 1.129 107,161 1.1258 -4.42%
2016-06-10 0 1.130 1.090 1.150 1.120 1.130 128,000 144,480 1.1288 1.139 1.099 1.159 1.129 1.139 127,006 1.1376 3.67%
2016-06-08 0 1.090 1.090 1.130 1.090 1.120 220,000 243,560 1.1071 1.099 1.099 1.139 1.099 1.129 218,291 1.1158 -4.39%
2016-06-07 0 1.140 1.110 1.140 1.100 1.140 132,000 147,080 1.1142 1.149 1.119 1.149 1.109 1.149 130,975 1.1230 3.64%
2016-06-06 0 1.100 1.030 1.110 1.050 1.100 132,000 143,000 1.0833 1.109 1.038 1.119 1.058 1.109 130,975 1.0918 7.84%
2016-06-03 0 1.020 1.020 1.040 1.010 1.120 136,000 141,440 1.0400 1.028 1.028 1.048 1.018 1.129 134,944 1.0481 -6.42%
2016-06-02 0 1.090 1.060 1.090 1.050 1.090 64,000 69,600 1.0875 1.099 1.068 1.099 1.058 1.099 63,503 1.0960 9.00%
2016-06-01 0 1.000 0.980 1.080 1.000 1.050 152,000 156,400 1.0289 1.008 0.988 1.088 1.008 1.058 150,819 1.0370 -0.99%
2016-05-31 0 1.010 1.000 1.060 1.000 1.160 304,000 315,920 1.0392 1.018 1.008 1.068 1.008 1.169 301,638 1.0473 1.00%
2016-05-30 0 1.000 0.990 1.000 1.000 1.050 212,000 214,520 1.0119 1.008 0.998 1.008 1.008 1.058 210,353 1.0198 -5.66%
2016-05-27 0 1.060 1.020 1.080 1.060 1.060 108,000 114,480 1.0600 1.068 1.028 1.088 1.068 1.068 107,161 1.0683 -1.85%
2016-05-26 0 1.080 1.040 1.080 1.050 1.080 232,000 245,160 1.0567 1.088 1.048 1.088 1.058 1.088 230,198 1.0650 -0.92%
2016-05-25 0 1.090 1.050 1.090 1.070 1.100 140,000 151,640 1.0831 1.099 1.058 1.099 1.078 1.109 138,912 1.0916 2.83%
2016-05-24 0 1.060 1.040 1.060 1.050 1.140 296,000 314,760 1.0634 1.068 1.048 1.068 1.058 1.149 293,701 1.0717 -5.36%
2016-05-23 0 1.120 1.100 1.120 1.100 1.130 416,000 460,760 1.1076 1.129 1.109 1.129 1.109 1.139 412,768 1.1163 -1.75%
2016-05-20 0 1.140 1.130 1.160 1.130 1.180 160,000 187,360 1.1710 1.149 1.139 1.169 1.139 1.189 158,757 1.1802 0.00%
2016-05-19 0 1.140 1.140 1.180 1.140 1.190 140,000 163,640 1.1689 1.149 1.149 1.189 1.149 1.199 138,912 1.1780 -2.56%
2016-05-18 0 1.170 1.150 1.170 1.170 1.180 220,000 259,200 1.1782 1.179 1.159 1.179 1.179 1.189 218,291 1.1874 -0.85%
2016-05-17 0 1.180 1.140 1.180 1.170 1.180 88,000 103,000 1.1705 1.189 1.149 1.189 1.179 1.189 87,316 1.1796 1.72%
2016-05-16 0 1.160 1.150 1.160 1.160 1.180 228,000 266,200 1.1675 1.169 1.159 1.169 1.169 1.189 226,229 1.1767 1.75%
2016-05-13 0 1.140 1.140 1.150 1.130 1.180 296,000 341,080 1.1523 1.149 1.149 1.159 1.139 1.189 293,701 1.1613 -2.56%
2016-05-12 0 1.170 1.130 1.170 1.160 1.180 180,000 209,120 1.1618 1.179 1.139 1.179 1.169 1.189 178,602 1.1709 1.74%
2016-05-11 0 1.150 1.120 1.160 1.100 1.170 200,000 227,040 1.1352 1.159 1.129 1.169 1.109 1.179 198,446 1.1441 -0.86%
2016-05-10 0 1.160 1.140 1.170 1.120 1.190 976,000 1,138,200 1.1662 1.169 1.149 1.179 1.129 1.199 968,418 1.1753 0.87%
2016-05-09 0 1.150 1.140 1.160 1.140 1.180 428,000 491,000 1.1472 1.159 1.149 1.169 1.149 1.189 424,675 1.1562 0.88%
2016-05-06 0 1.140 1.120 1.150 1.120 1.150 232,000 264,920 1.1419 1.149 1.129 1.159 1.129 1.159 230,198 1.1508 2.70%
2016-05-05 0 1.110 1.100 1.120 1.100 1.160 400,000 454,400 1.1360 1.119 1.109 1.129 1.109 1.169 396,893 1.1449 -3.48%
2016-05-04 0 1.150 1.130 1.160 1.150 1.170 236,000 274,120 1.1615 1.159 1.139 1.169 1.159 1.179 234,167 1.1706 -1.71%
2016-05-03 0 1.170 1.150 1.170 1.130 1.200 196,000 225,120 1.1486 1.179 1.159 1.179 1.139 1.209 194,477 1.1576 0.86%
2016-04-29 0 1.160 1.140 1.170 1.160 1.180 188,000 221,080 1.1760 1.169 1.149 1.179 1.169 1.189 186,540 1.1852 0.00%
2016-04-28 0 1.160 1.140 1.160 1.130 1.190 256,000 293,960 1.1483 1.169 1.149 1.169 1.139 1.199 254,011 1.1573 -0.85%
2016-04-27 0 1.170 1.160 1.180 1.130 1.240 816,000 970,000 1.1887 1.179 1.169 1.189 1.139 1.250 809,661 1.1980 2.63%
2016-04-26 0 1.140 1.130 1.150 1.140 1.150 104,000 118,680 1.1412 1.149 1.139 1.159 1.149 1.159 103,192 1.1501 -2.56%
2016-04-25 0 1.170 1.160 1.170 1.140 1.190 416,000 484,520 1.1647 1.179 1.169 1.179 1.149 1.199 412,768 1.1738 0.00%
2016-04-22 0 1.170 1.130 1.170 1.130 1.190 384,000 442,680 1.1528 1.179 1.139 1.179 1.139 1.199 381,017 1.1618 0.00%
2016-04-21 0 1.170 1.160 1.180 1.160 1.200 268,000 314,840 1.1748 1.179 1.169 1.189 1.169 1.209 265,918 1.1840 -1.68%
2016-04-20 0 1.190 1.170 1.190 1.160 1.220 432,000 510,800 1.1824 1.199 1.179 1.199 1.169 1.230 428,644 1.1917 -2.46%
2016-04-19 0 1.220 1.190 1.220 1.180 1.230 296,000 354,760 1.1985 1.230 1.199 1.230 1.189 1.240 293,701 1.2079 3.39%
2016-04-18 0 1.180 1.170 1.190 1.170 1.200 496,000 585,360 1.1802 1.189 1.179 1.199 1.179 1.209 492,147 1.1894 -3.28%
2016-04-15 0 1.220 1.190 1.220 1.230 1.230 188,000 231,240 1.2300 1.230 1.199 1.230 1.240 1.240 186,540 1.2396 3.39%
2016-04-14 0 1.180 1.180 1.200 1.180 1.220 140,000 169,600 1.2114 1.189 1.189 1.209 1.189 1.230 138,912 1.2209 -0.84%
2016-04-13 0 1.190 1.170 1.190 1.190 1.230 336,000 410,560 1.2219 1.199 1.179 1.199 1.199 1.240 333,390 1.2315 -1.65%
2016-04-12 0 1.210 1.160 1.210 1.160 1.210 224,000 266,360 1.1891 1.219 1.169 1.219 1.169 1.219 222,260 1.1984 2.54%
2016-04-11 0 1.180 1.170 1.180 1.180 1.240 200,000 236,560 1.1828 1.189 1.179 1.189 1.189 1.250 198,446 1.1921 -0.84%
2016-04-08 0 1.190 1.180 1.190 1.170 1.190 252,000 296,160 1.1752 1.199 1.189 1.199 1.179 1.199 250,042 1.1844 -0.83%
2016-04-07 0 1.200 1.150 1.190 1.160 1.210 664,000 776,040 1.1687 1.209 1.159 1.199 1.169 1.219 658,842 1.1779 1.69%
2016-04-06 0 1.180 1.170 1.200 1.180 1.250 276,000 328,480 1.1901 1.189 1.179 1.209 1.189 1.260 273,856 1.1995 0.85%
2016-04-05 0 1.170 1.170 1.180 1.170 1.260 168,000 202,280 1.2040 1.179 1.179 1.189 1.179 1.270 166,695 1.2135 -2.50%
2016-04-01 0 1.200 1.170 1.200 1.190 1.230 132,000 158,640 1.2018 1.209 1.179 1.209 1.199 1.240 130,975 1.2112 0.00%
2016-03-31 0 1.200 1.190 1.200 1.170 1.210 276,000 329,080 1.1923 1.209 1.199 1.209 1.179 1.219 273,856 1.2017 -2.44%
2016-03-30 0 1.230 1.210 1.230 1.200 1.240 124,000 151,360 1.2206 1.240 1.219 1.240 1.209 1.250 123,037 1.2302 0.82%
2016-03-29 0 1.220 1.190 1.230 1.160 1.220 520,000 623,120 1.1983 1.230 1.199 1.240 1.169 1.230 515,961 1.2077 3.39%
2016-03-24 0 1.180 1.180 1.190 1.150 1.200 264,000 312,080 1.1821 1.189 1.189 1.199 1.159 1.209 261,949 1.1914 -2.48%
2016-03-23 0 1.210 1.180 1.210 1.180 1.210 184,000 217,720 1.1833 1.219 1.189 1.219 1.189 1.219 182,571 1.1925 1.68%
2016-03-22 0 1.190 1.170 1.200 1.180 1.200 344,000 406,920 1.1829 1.199 1.179 1.209 1.189 1.209 341,328 1.1922 0.00%
2016-03-21 0 1.190 1.180 1.200 1.180 1.250 772,000 926,920 1.2007 1.199 1.189 1.209 1.189 1.260 766,003 1.2101 0.00%
2016-03-18 0 1.190 1.170 1.220 1.170 1.220 640,000 762,760 1.1918 1.199 1.179 1.230 1.179 1.230 635,028 1.2011 -1.65%
2016-03-17 0 1.210 1.190 1.210 1.190 1.220 444,000 537,080 1.2096 1.219 1.199 1.219 1.199 1.230 440,551 1.2191 2.54%
2016-03-16 0 1.180 1.180 1.220 1.170 1.220 540,000 644,480 1.1935 1.189 1.189 1.230 1.179 1.230 535,805 1.2028 -4.07%
2016-03-15 0 1.230 1.190 1.230 1.180 1.230 724,000 873,160 1.2060 1.240 1.199 1.240 1.189 1.240 718,376 1.2155 1.65%
2016-03-14 0 1.210 1.190 1.220 1.200 1.230 380,000 461,040 1.2133 1.219 1.199 1.230 1.209 1.240 377,048 1.2228 0.83%
2016-03-11 0 1.200 1.190 1.220 1.190 1.250 1,104,000 1,346,480 1.2196 1.209 1.199 1.230 1.199 1.260 1,095,424 1.2292 0.00%
2016-03-10 0 1.200 1.180 1.230 1.180 1.240 880,000 1,080,440 1.2278 1.209 1.189 1.240 1.189 1.250 873,164 1.2374 0.00%
2016-03-09 0 1.200 1.170 1.200 1.170 1.240 508,000 615,320 1.2113 1.209 1.179 1.209 1.179 1.250 504,054 1.2207 -0.83%
2016-03-08 0 1.210 1.160 1.210 1.150 1.240 1,728,000 2,080,080 1.2038 1.219 1.169 1.219 1.159 1.250 1,714,577 1.2132 1.68%
2016-03-07 0 1.190 1.190 1.220 1.170 1.240 436,000 521,920 1.1971 1.199 1.199 1.230 1.179 1.250 432,613 1.2064 1.71%
2016-03-04 0 1.170 1.160 1.240 1.150 1.240 632,000 756,640 1.1972 1.179 1.169 1.250 1.159 1.250 627,091 1.2066 -1.68%
2016-03-03 0 1.190 1.190 1.220 1.140 1.250 508,000 608,840 1.1985 1.199 1.199 1.230 1.149 1.260 504,054 1.2079 2.59%
2016-03-02 0 1.160 1.150 1.160 1.120 1.180 532,000 613,280 1.1528 1.169 1.159 1.169 1.129 1.189 527,867 1.1618 5.45%
2016-03-01 0 1.100 1.100 1.140 1.070 1.150 2,240,000 2,447,840 1.0928 1.109 1.109 1.149 1.078 1.159 2,222,599 1.1013 0.36%
2016-02-29 0 1.120 1.130 1.160 1.110 1.180 404,000 462,080 1.1438 1.105 1.114 1.144 1.095 1.164 409,640 1.1280 -3.45%
2016-02-26 0 1.160 1.150 1.160 1.130 1.170 608,000 707,000 1.1628 1.144 1.134 1.144 1.114 1.154 616,487 1.1468 2.65%
2016-02-25 0 1.130 1.100 1.140 1.060 1.150 704,000 783,800 1.1134 1.114 1.085 1.124 1.045 1.134 713,828 1.0980 1.80%
2016-02-24 0 1.110 1.020 1.140 1.110 1.140 244,000 276,920 1.1349 1.095 1.006 1.124 1.095 1.124 247,406 1.1193 0.00%
2016-02-23 0 1.110 1.110 1.130 1.060 1.110 196,000 215,920 1.1016 1.095 1.095 1.114 1.045 1.095 198,736 1.0865 2.78%
2016-02-22 0 1.080 1.070 1.090 1.070 1.120 128,000 140,360 1.0966 1.065 1.055 1.075 1.055 1.105 129,787 1.0815 -6.09%
2016-02-19 0 1.150 1.100 1.150 1.100 1.180 256,000 290,000 1.1328 1.134 1.085 1.134 1.085 1.164 259,574 1.1172 0.88%
2016-02-18 0 1.140 1.140 1.160 1.110 1.170 1,940,000 2,215,200 1.1419 1.124 1.124 1.144 1.095 1.154 1,967,081 1.1261 1.79%
2016-02-17 0 1.120 1.100 1.140 1.090 1.180 3,112,000 3,486,040 1.1202 1.105 1.085 1.124 1.075 1.164 3,155,442 1.1048 3.70%
2016-02-16 0 1.080 1.080 1.110 1.080 1.140 224,000 247,960 1.1070 1.065 1.065 1.095 1.065 1.124 227,127 1.0917 -2.70%
2016-02-15 0 1.110 1.080 1.110 1.060 1.110 356,000 388,920 1.0925 1.095 1.065 1.095 1.045 1.095 360,970 1.0774 2.78%
2016-02-12 0 1.080 1.030 1.080 1.020 1.080 252,000 266,600 1.0579 1.065 1.016 1.065 1.006 1.065 255,518 1.0434 0.93%
2016-02-11 0 1.070 1.000 1.070 - - 0 0 - 1.055 0.986 1.055 - - 0 - -0.93%
2016-02-05 0 1.080 1.050 1.080 1.040 1.090 376,000 398,520 1.0599 1.065 1.036 1.065 1.026 1.075 381,249 1.0453 4.85%
2016-02-04 0 1.030 1.010 1.040 1.000 1.030 248,000 254,160 1.0248 1.016 0.996 1.026 0.986 1.016 251,462 1.0107 3.00%
2016-02-03 0 1.000 0.980 1.010 0.990 1.040 192,000 193,320 1.0069 0.986 0.967 0.996 0.976 1.026 194,680 0.9930 -1.96%
2016-02-02 0 1.020 0.960 1.020 1.000 1.020 160,000 162,240 1.0140 1.006 0.947 1.006 0.986 1.006 162,234 1.0000 -1.92%
2016-02-01 0 1.040 1.000 1.050 - - 116,000 120,640 1.0400 1.026 0.986 1.036 - - 117,619 1.0257 0.00%
2016-01-29 0 1.040 1.000 1.040 0.950 1.050 320,000 317,480 0.9921 1.026 0.986 1.026 0.937 1.036 324,467 0.9785 8.33%
2016-01-28 0 0.960 0.960 1.010 0.960 1.040 416,000 412,600 0.9918 0.947 0.947 0.996 0.947 1.026 421,807 0.9782 -7.69%
2016-01-27 0 1.040 1.020 1.040 0.990 1.100 328,000 336,560 1.0261 1.026 1.006 1.026 0.976 1.085 332,579 1.0120 0.97%
2016-01-26 0 1.030 1.010 1.070 1.030 1.110 164,000 172,200 1.0500 1.016 0.996 1.055 1.016 1.095 166,289 1.0355 -4.63%
2016-01-25 0 1.080 1.070 1.080 1.040 1.090 2,072,000 2,204,360 1.0639 1.065 1.055 1.065 1.026 1.075 2,100,924 1.0492 3.85%
2016-01-22 0 1.040 1.030 1.050 1.030 1.080 532,000 555,080 1.0434 1.026 1.016 1.036 1.016 1.065 539,426 1.0290 0.97%
2016-01-21 0 1.030 1.030 1.040 1.030 1.100 260,000 279,800 1.0762 1.016 1.016 1.026 1.016 1.085 263,629 1.0613 -9.65%
2016-01-20 0 1.140 1.100 1.140 1.000 1.160 2,868,000 3,155,840 1.1004 1.124 1.085 1.124 0.986 1.144 2,908,036 1.0852 0.00%
2016-01-19 0 1.140 1.140 1.150 1.110 1.180 2,216,000 2,512,920 1.1340 1.124 1.124 1.134 1.095 1.164 2,246,934 1.1184 0.88%
2016-01-18 0 1.130 1.140 1.150 0.980 1.160 2,472,000 2,621,840 1.0606 1.114 1.124 1.134 0.967 1.144 2,506,508 1.0460 6.60%
2016-01-15 0 1.060 1.020 1.090 1.060 1.200 348,000 384,680 1.1054 1.045 1.006 1.075 1.045 1.183 352,858 1.0902 -10.17%
2016-01-14 0 1.180 1.140 1.180 1.130 1.180 532,000 605,880 1.1389 1.164 1.124 1.164 1.114 1.164 539,426 1.1232 5.36%
2016-01-13 0 1.120 1.120 1.140 1.100 1.160 2,240,000 2,534,480 1.1315 1.105 1.105 1.124 1.085 1.144 2,271,269 1.1159 1.82%
2016-01-12 0 1.100 1.100 1.130 1.100 1.200 632,000 722,040 1.1425 1.085 1.085 1.114 1.085 1.183 640,822 1.1267 -2.65%
2016-01-11 0 1.130 1.100 1.140 1.110 1.190 312,000 356,960 1.1441 1.114 1.085 1.124 1.095 1.174 316,355 1.1284 -8.13%
2016-01-08 0 1.230 1.170 1.230 1.180 1.230 200,000 238,920 1.1946 1.213 1.154 1.213 1.164 1.213 202,792 1.1782 -0.81%
2016-01-07 0 1.240 1.170 1.250 1.200 1.300 388,000 490,800 1.2649 1.223 1.154 1.233 1.183 1.282 393,416 1.2475 -6.06%
2016-01-06 0 1.320 1.260 1.320 1.310 1.320 156,000 204,520 1.3110 1.302 1.243 1.302 1.292 1.302 158,178 1.2930 -0.75%
2016-01-05 0 1.330 1.150 1.330 1.250 1.330 180,000 238,440 1.3247 1.312 1.134 1.312 1.233 1.312 182,513 1.3064 -2.21%
2016-01-04 0 1.360 1.280 1.360 1.280 1.360 156,000 201,600 1.2923 1.341 1.262 1.341 1.262 1.341 158,178 1.2745 4.62%
2015-12-31 0 1.300 1.290 1.300 1.270 1.360 76,000 98,440 1.2953 1.282 1.272 1.282 1.253 1.341 77,061 1.2774 0.00%
2015-12-30 0 1.300 1.290 1.300 1.290 1.300 64,000 83,160 1.2994 1.282 1.272 1.282 1.272 1.282 64,893 1.2815 -2.26%
2015-12-29 0 1.330 1.300 1.330 1.270 1.350 280,000 360,120 1.2861 1.312 1.282 1.312 1.253 1.331 283,909 1.2684 3.10%
2015-12-28 0 1.290 1.280 1.290 1.280 1.330 248,000 323,240 1.3034 1.272 1.262 1.272 1.262 1.312 251,462 1.2854 -6.52%
2015-12-24 0 1.380 1.350 1.380 1.390 1.390 8,000 11,120 1.3900 1.361 1.331 1.361 1.371 1.371 8,112 1.3709 2.22%
2015-12-23 0 1.350 1.330 1.350 1.350 1.350 144,000 194,400 1.3500 1.331 1.312 1.331 1.331 1.331 146,010 1.3314 -0.74%
2015-12-22 0 1.360 1.350 1.390 1.300 1.370 112,000 152,400 1.3607 1.341 1.331 1.371 1.282 1.351 113,563 1.3420 -4.23%
2015-12-21 0 1.420 1.390 1.420 1.420 1.450 24,000 34,240 1.4267 1.400 1.371 1.400 1.400 1.430 24,335 1.4070 2.16%
2015-12-18 0 1.390 1.360 1.400 1.390 1.390 168,000 233,520 1.3900 1.371 1.341 1.381 1.371 1.371 170,345 1.3709 1.46%
2015-12-17 0 1.370 1.370 1.380 1.350 1.600 496,000 697,040 1.4053 1.351 1.351 1.361 1.331 1.578 502,924 1.3860 3.01%
2015-12-16 0 1.330 1.320 1.350 1.330 1.390 180,000 245,000 1.3611 1.312 1.302 1.331 1.312 1.371 182,513 1.3424 -2.21%
2015-12-15 0 1.360 1.340 1.360 1.360 1.380 124,000 168,880 1.3619 1.341 1.322 1.341 1.341 1.361 125,731 1.3432 0.00%
2015-12-14 0 1.360 1.310 1.360 1.280 1.380 252,000 334,200 1.3262 1.341 1.292 1.341 1.262 1.361 255,518 1.3079 2.26%
2015-12-11 0 1.330 1.300 1.330 1.340 1.350 168,000 226,080 1.3457 1.312 1.282 1.312 1.322 1.331 170,345 1.3272 -0.75%
2015-12-10 0 1.340 1.340 1.380 1.340 1.400 48,000 64,800 1.3500 1.322 1.322 1.361 1.322 1.381 48,670 1.3314 -2.19%
2015-12-09 0 1.370 1.350 1.370 1.360 1.410 248,000 343,440 1.3848 1.351 1.331 1.351 1.341 1.391 251,462 1.3658 -1.44%
2015-12-08 0 1.390 1.370 1.390 1.340 1.400 716,000 981,680 1.3711 1.371 1.351 1.371 1.322 1.381 725,995 1.3522 2.21%
2015-12-07 0 1.360 1.330 1.370 1.330 1.400 700,000 953,960 1.3628 1.341 1.312 1.351 1.312 1.381 709,772 1.3440 -0.73%
2015-12-04 0 1.370 1.340 1.370 1.280 1.390 1,504,000 1,997,560 1.3282 1.351 1.322 1.351 1.262 1.371 1,524,995 1.3099 -3.52%
2015-12-03 0 1.420 1.410 1.420 1.410 1.460 832,000 1,187,040 1.4267 1.400 1.391 1.400 1.391 1.440 843,614 1.4071 -3.40%
2015-12-02 0 1.470 1.420 1.470 1.380 1.580 2,492,000 3,626,080 1.4551 1.450 1.400 1.450 1.361 1.558 2,526,787 1.4351 5.76%
2015-12-01 0 1.390 1.360 1.390 1.350 1.400 332,000 457,320 1.3775 1.371 1.341 1.371 1.331 1.381 336,635 1.3585 2.96%
2015-11-30 0 1.350 1.320 1.350 1.300 1.380 624,000 829,880 1.3299 1.331 1.302 1.331 1.282 1.361 632,711 1.3116 2.27%
2015-11-27 0 1.320 1.320 1.380 1.310 1.430 1,000,000 1,359,360 1.3594 1.302 1.302 1.361 1.292 1.410 1,013,960 1.3406 -7.04%
2015-11-26 0 1.420 1.410 1.420 1.380 1.430 836,000 1,187,360 1.4203 1.400 1.391 1.400 1.361 1.410 847,670 1.4007 1.43%
2015-11-25 0 1.400 1.390 1.400 1.370 1.400 208,000 288,400 1.3865 1.381 1.371 1.381 1.351 1.381 210,904 1.3674 -0.71%
2015-11-24 0 1.410 1.410 1.420 1.370 1.410 260,000 363,840 1.3994 1.391 1.391 1.400 1.351 1.391 263,629 1.3801 0.71%
2015-11-23 0 1.400 1.410 1.420 1.300 1.410 512,000 700,040 1.3673 1.381 1.391 1.400 1.282 1.391 519,147 1.3484 0.72%
2015-11-20 0 1.390 1.370 1.400 1.360 1.430 1,284,000 1,775,480 1.3828 1.371 1.351 1.381 1.341 1.410 1,301,924 1.3637 -0.71%
2015-11-19 0 1.400 1.390 1.400 1.370 1.420 2,276,000 3,181,720 1.3979 1.381 1.371 1.381 1.351 1.400 2,307,772 1.3787 3.70%
2015-11-18 0 1.350 1.350 1.360 1.280 1.360 8,560,000 11,387,080 1.3303 1.331 1.331 1.341 1.262 1.341 8,679,494 1.3120 3.85%
2015-11-17 0 1.300 1.280 1.340 1.280 1.360 152,000 198,240 1.3042 1.282 1.262 1.322 1.262 1.341 154,122 1.2863 0.78%
2015-11-16 0 1.290 1.290 1.300 1.260 1.330 1,000,000 1,296,160 1.2962 1.272 1.272 1.282 1.243 1.312 1,013,960 1.2783 -0.77%
2015-11-13 0 1.300 1.290 1.330 1.290 1.340 680,000 894,480 1.3154 1.282 1.272 1.312 1.272 1.322 689,492 1.2973 -2.99%
2015-11-12 0 1.340 1.300 1.340 1.290 1.350 276,000 361,920 1.3113 1.322 1.282 1.322 1.272 1.331 279,853 1.2933 0.75%
2015-11-11 0 1.330 1.290 1.340 1.280 1.340 880,000 1,149,920 1.3067 1.312 1.272 1.322 1.262 1.322 892,284 1.2887 4.72%
2015-11-10 0 1.270 1.270 1.290 1.270 1.360 656,000 848,120 1.2929 1.253 1.253 1.272 1.253 1.341 665,157 1.2751 -5.22%
2015-11-09 0 1.340 1.310 1.350 1.300 1.440 740,000 997,040 1.3474 1.322 1.292 1.331 1.282 1.420 750,330 1.3288 -2.19%
2015-11-06 0 1.370 1.370 1.400 1.260 1.390 2,028,000 2,678,880 1.3209 1.351 1.351 1.381 1.243 1.371 2,056,310 1.3028 6.20%
2015-11-05 0 1.290 1.290 1.300 1.290 1.350 1,104,000 1,445,080 1.3089 1.272 1.272 1.282 1.272 1.331 1,119,411 1.2909 -4.44%
2015-11-04 0 1.350 1.340 1.380 1.320 1.390 724,000 986,400 1.3624 1.331 1.322 1.361 1.302 1.371 734,107 1.3437 -0.74%
2015-11-03 0 1.360 1.360 1.380 1.290 1.400 1,532,000 2,046,920 1.3361 1.341 1.341 1.361 1.272 1.381 1,553,386 1.3177 -1.45%
2015-11-02 0 1.380 1.360 1.380 1.360 1.420 1,604,000 2,235,960 1.3940 1.361 1.341 1.361 1.341 1.400 1,626,391 1.3748 -2.82%
2015-10-30 0 1.420 1.390 1.440 1.390 1.460 856,000 1,208,040 1.4113 1.400 1.371 1.420 1.371 1.440 867,949 1.3918 -2.74%
2015-10-29 0 1.460 1.430 1.460 1.310 1.460 2,586,000 3,606,820 1.3947 1.440 1.410 1.440 1.292 1.440 2,622,099 1.3755 5.80%
2015-10-28 0 1.380 1.380 1.420 1.380 1.440 676,000 949,840 1.4051 1.361 1.361 1.400 1.361 1.420 685,437 1.3857 -4.17%
2015-10-27 0 1.440 1.440 1.450 1.350 1.460 1,884,000 2,648,120 1.4056 1.420 1.420 1.430 1.331 1.440 1,910,300 1.3862 2.86%
2015-10-26 0 1.400 1.390 1.400 1.380 1.450 860,000 1,209,880 1.4068 1.381 1.371 1.381 1.361 1.430 872,005 1.3875 -4.11%
2015-10-23 0 1.460 1.440 1.460 1.440 1.470 2,616,000 3,810,520 1.4566 1.440 1.420 1.440 1.420 1.450 2,652,518 1.4366 1.39%
2015-10-22 0 1.440 1.430 1.440 1.380 1.440 3,876,000 5,459,840 1.4086 1.420 1.410 1.420 1.361 1.420 3,930,107 1.3892 2.86%
2015-10-20 0 1.400 1.390 1.400 1.340 1.410 3,116,000 4,346,600 1.3949 1.381 1.371 1.381 1.322 1.391 3,159,498 1.3757 2.94%
2015-10-19 0 1.360 1.350 1.360 1.340 1.400 780,000 1,066,520 1.3673 1.341 1.331 1.341 1.322 1.381 790,888 1.3485 -1.45%
2015-10-16 0 1.380 1.370 1.380 1.340 1.400 1,652,000 2,252,080 1.3632 1.361 1.351 1.361 1.322 1.381 1,675,061 1.3445 0.73%
2015-10-15 0 1.370 1.350 1.370 1.300 1.380 1,872,000 2,526,000 1.3494 1.351 1.331 1.351 1.282 1.361 1,898,132 1.3308 3.79%
2015-10-14 0 1.320 1.320 1.340 1.310 1.410 5,952,000 7,893,240 1.3261 1.302 1.302 1.322 1.292 1.391 6,035,087 1.3079 -5.04%
2015-10-13 0 1.390 1.380 1.390 1.310 1.400 6,498,000 8,815,900 1.3567 1.371 1.361 1.371 1.292 1.381 6,588,709 1.3380 6.11%
2015-10-12 0 1.310 1.300 1.310 1.230 1.320 9,460,000 12,244,080 1.2943 1.292 1.282 1.292 1.213 1.302 9,592,057 1.2765 2.34%
2015-10-09 0 1.280 1.290 1.300 1.240 1.330 3,676,000 4,736,120 1.2884 1.262 1.272 1.282 1.223 1.312 3,727,315 1.2707 7.56%
2015-10-08 0 1.190 1.190 1.220 1.180 1.240 608,000 731,200 1.2026 1.174 1.174 1.203 1.164 1.223 616,487 1.1861 0.85%
2015-10-07 0 1.180 1.180 1.210 1.140 1.210 452,000 534,480 1.1825 1.164 1.164 1.193 1.124 1.193 458,310 1.1662 1.72%
2015-10-06 0 1.160 1.160 1.180 1.110 1.170 608,000 690,320 1.1354 1.144 1.144 1.164 1.095 1.154 616,487 1.1198 4.50%
2015-10-05 0 1.110 1.110 1.140 1.110 1.200 312,000 352,040 1.1283 1.095 1.095 1.124 1.095 1.183 316,355 1.1128 -5.13%
2015-10-02 0 1.170 1.150 1.170 1.130 1.170 432,000 493,720 1.1429 1.154 1.134 1.154 1.114 1.154 438,031 1.1271 3.54%
2015-09-30 0 1.130 1.110 1.130 1.090 1.150 632,000 700,920 1.1091 1.114 1.095 1.114 1.075 1.134 640,822 1.0938 0.89%
2015-09-29 0 1.120 1.070 1.120 1.060 1.120 802,000 869,660 1.0844 1.105 1.055 1.105 1.045 1.105 813,196 1.0694 -0.88%
2015-09-25 0 1.130 1.120 1.130 1.120 1.170 556,000 634,120 1.1405 1.114 1.105 1.114 1.105 1.154 563,761 1.1248 -2.59%
2015-09-24 0 1.160 1.150 1.180 1.120 1.230 504,000 576,920 1.1447 1.144 1.134 1.164 1.105 1.213 511,036 1.1289 -2.52%
2015-09-23 0 1.190 1.160 1.210 1.130 1.240 820,000 962,440 1.1737 1.174 1.144 1.193 1.114 1.223 831,447 1.1575 -4.03%
2015-09-22 0 1.240 1.220 1.240 1.220 1.280 496,000 610,720 1.2313 1.223 1.203 1.223 1.203 1.262 502,924 1.2143 -1.59%
2015-09-21 0 1.260 1.250 1.270 1.190 1.290 1,828,000 2,250,880 1.2313 1.243 1.233 1.253 1.174 1.272 1,853,518 1.2144 6.78%
2015-09-18 0 1.180 1.280 1.290 1.120 1.280 2,884,000 3,435,240 1.1911 1.164 1.262 1.272 1.105 1.262 2,924,259 1.1747 -4.07%
2015-09-17 0 1.230 1.190 1.230 1.190 1.290 668,000 813,560 1.2179 1.213 1.174 1.213 1.174 1.272 677,325 1.2011 -2.38%
2015-09-16 0 1.260 1.260 1.270 1.200 1.320 1,076,000 1,329,240 1.2354 1.243 1.243 1.253 1.183 1.302 1,091,020 1.2183 -2.33%
2015-09-15 0 1.290 1.280 1.290 1.150 1.300 2,532,000 3,069,680 1.2124 1.272 1.262 1.272 1.134 1.282 2,567,346 1.1957 4.03%
2015-09-14 0 1.240 1.230 1.240 1.180 1.350 1,980,000 2,448,160 1.2364 1.223 1.213 1.223 1.164 1.331 2,007,640 1.2194 -0.80%
2015-09-11 0 1.250 1.230 1.250 1.190 1.290 3,152,000 3,898,360 1.2368 1.233 1.213 1.233 1.174 1.272 3,196,000 1.2198 1.63%
2015-09-10 0 1.230 1.210 1.240 1.150 1.240 2,644,000 3,203,080 1.2115 1.213 1.193 1.223 1.134 1.223 2,680,909 1.1948 4.24%
2015-09-09 0 1.180 1.170 1.180 1.140 1.200 1,824,000 2,135,720 1.1709 1.164 1.154 1.164 1.124 1.183 1,849,462 1.1548 2.61%
2015-09-08 0 1.150 1.150 1.160 0.920 1.160 6,368,000 6,832,320 1.0729 1.134 1.134 1.144 0.907 1.144 6,456,894 1.0581 21.05%
2015-09-07 0 0.950 0.950 0.960 0.890 0.950 1,588,000 1,466,480 0.9235 0.937 0.937 0.947 0.878 0.937 1,610,168 0.9108 3.26%
2015-09-04 0 0.920 0.920 0.930 0.850 0.930 3,056,000 2,725,640 0.8919 0.907 0.907 0.917 0.838 0.917 3,098,660 0.8796 13.58%
2015-09-02 0 0.810 0.810 0.820 0.750 0.820 248,000 199,200 0.8032 0.799 0.799 0.809 0.740 0.809 251,462 0.7922 2.53%
2015-09-01 0 0.790 0.790 0.800 0.750 0.840 532,000 423,800 0.7966 0.779 0.779 0.789 0.740 0.828 539,426 0.7856 0.00%
2015-08-31 0 0.790 0.790 0.800 0.790 0.850 812,000 651,720 0.8026 0.779 0.779 0.789 0.779 0.838 823,335 0.7916 -1.25%
2015-08-28 0 0.800 0.800 0.810 0.750 0.880 1,920,000 1,566,920 0.8161 0.789 0.789 0.799 0.740 0.868 1,946,802 0.8049 6.67%
2015-08-27 0 0.750 0.750 0.800 0.690 0.790 1,628,000 1,224,560 0.7522 0.740 0.740 0.789 0.681 0.779 1,650,726 0.7418 10.29%
2015-08-26 0 0.680 0.700 0.720 0.660 0.760 2,200,000 1,560,120 0.7091 0.671 0.690 0.710 0.651 0.750 2,230,711 0.6994 -5.56%
2015-08-25 0 0.720 0.720 0.730 0.600 0.750 5,384,000 3,737,360 0.6942 0.710 0.710 0.720 0.592 0.740 5,459,158 0.6846 12.50%
2015-08-24 0 0.640 0.630 0.640 0.540 0.800 16,712,000 10,525,600 0.6298 0.631 0.621 0.631 0.533 0.789 16,945,292 0.6212 -24.71%
2015-08-21 0 0.850 0.820 0.830 0.790 0.920 2,244,000 1,861,800 0.8297 0.838 0.809 0.819 0.779 0.907 2,275,325 0.8183 -9.57%
2015-08-20 0 0.940 0.910 0.940 0.900 0.960 744,000 689,280 0.9265 0.927 0.897 0.927 0.888 0.947 754,386 0.9137 1.08%
2015-08-19 0 0.930 0.910 0.930 0.880 0.930 588,000 535,000 0.9099 0.917 0.897 0.917 0.868 0.917 596,208 0.8973 0.00%
2015-08-18 0 0.930 0.930 0.940 0.920 0.960 704,000 657,160 0.9335 0.917 0.917 0.927 0.907 0.947 713,828 0.9206 1.09%
2015-08-17 0 0.920 0.920 0.950 0.900 0.990 1,328,000 1,253,960 0.9442 0.907 0.907 0.937 0.888 0.976 1,346,538 0.9312 -4.17%
2015-08-14 0 0.960 0.960 0.980 0.950 1.170 4,716,000 4,772,800 1.0120 0.947 0.947 0.967 0.937 1.154 4,781,833 0.9981 -17.24%
2015-08-13 0 1.160 1.140 1.150 1.040 1.300 4,652,000 5,536,560 1.1901 1.144 1.124 1.134 1.026 1.282 4,716,940 1.1738 5.45%
2015-08-12 0 1.100 1.040 1.100 0.860 1.100 2,860,000 2,780,160 0.9721 1.085 1.026 1.085 0.848 1.085 2,899,924 0.9587 23.60%
2015-08-11 0 0.890 0.890 0.920 0.880 0.950 740,000 674,240 0.9111 0.878 0.878 0.907 0.868 0.937 750,330 0.8986 0.00%
2015-08-10 0 0.890 0.870 0.890 0.860 0.950 636,000 578,720 0.9099 0.878 0.858 0.878 0.848 0.937 644,878 0.8974 -2.20%
2015-08-07 0 0.910 0.880 0.910 0.880 0.930 544,000 495,200 0.9103 0.897 0.868 0.897 0.868 0.917 551,594 0.8978 4.60%
2015-08-06 0 0.870 0.850 0.860 0.800 0.900 2,116,000 1,802,080 0.8516 0.858 0.838 0.848 0.789 0.888 2,145,538 0.8399 -3.33%
2015-08-05 0 0.900 0.890 0.900 0.890 0.960 484,000 436,800 0.9025 0.888 0.878 0.888 0.878 0.947 490,756 0.8901 -5.26%
2015-08-04 0 0.950 0.950 1.030 0.880 1.000 636,000 599,760 0.9430 0.937 0.937 1.016 0.868 0.986 644,878 0.9300 3.26%
2015-08-03 0 0.920 0.880 0.950 0.800 0.960 2,392,000 2,110,000 0.8821 0.907 0.868 0.937 0.789 0.947 2,425,391 0.8700 -8.00%
2015-07-31 0 1.000 1.000 1.010 0.960 1.100 1,424,000 1,424,320 1.0002 0.986 0.986 0.996 0.947 1.085 1,443,878 0.9865 -6.54%
2015-07-30 0 1.070 1.050 1.070 1.030 1.160 488,000 517,440 1.0603 1.055 1.036 1.055 1.016 1.144 494,812 1.0457 -2.73%
2015-07-29 0 1.100 1.080 1.100 1.000 1.160 276,000 288,240 1.0443 1.085 1.065 1.085 0.986 1.144 279,853 1.0300 1.85%
2015-07-28 0 1.080 1.020 1.140 1.000 1.190 2,020,000 2,148,440 1.0636 1.065 1.006 1.124 0.986 1.174 2,048,198 1.0489 1.89%
2015-07-27 0 1.060 1.020 1.060 0.950 1.160 1,572,000 1,600,440 1.0181 1.045 1.006 1.045 0.937 1.144 1,593,944 1.0041 -12.40%
2015-07-24 0 1.210 1.200 1.210 1.210 1.240 232,000 284,720 1.2272 1.193 1.183 1.193 1.193 1.223 235,239 1.2103 -3.20%
2015-07-23 0 1.250 1.210 1.250 1.200 1.320 986,000 1,222,500 1.2399 1.233 1.193 1.233 1.183 1.302 999,764 1.2228 -0.79%
2015-07-22 0 1.260 1.220 1.260 1.200 1.370 860,000 1,082,120 1.2583 1.243 1.203 1.243 1.183 1.351 872,005 1.2410 -2.33%
2015-07-21 0 1.290 1.250 1.290 1.190 1.370 752,000 944,920 1.2565 1.272 1.233 1.272 1.174 1.351 762,498 1.2392 8.40%
2015-07-20 0 1.190 1.170 1.200 1.160 1.200 156,000 184,760 1.1844 1.174 1.154 1.183 1.144 1.183 158,178 1.1681 2.59%
2015-07-17 0 1.160 1.160 1.200 1.160 1.200 256,000 301,600 1.1781 1.144 1.144 1.183 1.144 1.183 259,574 1.1619 2.65%
2015-07-16 0 1.130 1.130 1.160 1.130 1.180 1,232,000 1,412,680 1.1467 1.114 1.114 1.144 1.114 1.164 1,249,198 1.1309 -8.13%
2015-07-15 0 1.230 1.160 1.230 1.120 1.310 984,000 1,203,360 1.2229 1.213 1.144 1.213 1.105 1.292 997,736 1.2061 -3.15%
2015-07-14 0 1.270 1.240 1.270 1.230 1.330 1,132,000 1,449,320 1.2803 1.253 1.223 1.253 1.213 1.312 1,147,802 1.2627 -2.31%
2015-07-13 0 1.300 1.290 1.300 1.190 1.330 1,552,000 1,933,640 1.2459 1.282 1.272 1.282 1.174 1.312 1,573,665 1.2287 8.33%
2015-07-10 0 1.200 1.160 1.220 1.100 1.320 2,644,000 3,101,000 1.1728 1.183 1.144 1.203 1.085 1.302 2,680,909 1.1567 9.09%
2015-07-09 0 1.100 1.100 1.120 0.750 1.120 4,760,000 4,763,400 1.0007 1.085 1.085 1.105 0.740 1.105 4,826,447 0.9869 37.50%
2015-07-08 0 0.800 0.790 0.800 0.460 0.860 9,640,000 6,686,860 0.6937 0.789 0.779 0.789 0.454 0.848 9,774,570 0.6841 -15.79%
2015-07-07 0 0.950 0.950 0.980 0.800 1.280 4,114,000 3,950,200 0.9602 0.937 0.937 0.967 0.789 1.262 4,171,430 0.9470 -20.17%
2015-07-06 0 1.190 1.190 1.200 0.880 1.550 16,264,000 17,665,000 1.0861 1.174 1.174 1.183 0.868 1.529 16,491,038 1.0712 -21.19%
2015-07-03 0 1.510 1.460 1.510 1.300 1.630 2,788,000 4,124,440 1.4794 1.489 1.440 1.489 1.282 1.608 2,826,919 1.4590 -7.36%
2015-07-02 0 1.630 1.600 1.630 1.600 1.680 664,000 1,075,640 1.6199 1.608 1.578 1.608 1.578 1.657 673,269 1.5976 -2.40%
2015-06-30 0 1.670 1.600 1.710 1.570 1.740 2,128,000 3,498,240 1.6439 1.647 1.578 1.686 1.548 1.716 2,157,706 1.6213 4.37%
2015-06-29 0 1.600 1.580 1.600 1.590 1.900 4,556,000 7,623,080 1.6732 1.578 1.558 1.578 1.568 1.874 4,619,600 1.6502 -15.79%
2015-06-26 0 1.900 1.880 1.910 1.740 1.940 1,488,000 2,750,360 1.8484 1.874 1.854 1.884 1.716 1.913 1,508,772 1.8229 -2.06%
2015-06-25 0 1.940 1.930 1.940 1.740 2.000 3,384,000 6,356,320 1.8783 1.913 1.903 1.913 1.716 1.972 3,431,239 1.8525 12.14%
2015-06-24 0 1.730 1.720 1.740 1.700 1.790 368,000 632,320 1.7183 1.706 1.696 1.716 1.677 1.765 373,137 1.6946 0.00%
2015-06-23 0 1.730 1.720 1.730 1.660 1.750 892,000 1,531,040 1.7164 1.706 1.696 1.706 1.637 1.726 904,452 1.6928 5.49%
2015-06-22 0 1.640 1.610 1.640 1.600 1.680 276,000 455,640 1.6509 1.617 1.588 1.617 1.578 1.657 279,853 1.6281 -1.20%
2015-06-19 0 1.660 1.610 1.660 1.610 1.670 392,000 646,840 1.6501 1.637 1.588 1.637 1.588 1.647 397,472 1.6274 0.00%
2015-06-18 0 1.660 1.650 1.670 1.620 1.670 300,000 497,160 1.6572 1.637 1.627 1.647 1.598 1.647 304,188 1.6344 3.11%
2015-06-17 0 1.610 1.610 1.670 1.600 1.720 816,000 1,322,480 1.6207 1.588 1.588 1.647 1.578 1.696 827,391 1.5984 -4.73%
2015-06-16 0 1.690 1.670 1.690 1.680 1.760 380,000 645,240 1.6980 1.667 1.647 1.667 1.657 1.736 385,305 1.6746 -5.06%
2015-06-15 0 1.780 1.750 1.780 1.700 1.800 868,000 1,523,680 1.7554 1.755 1.726 1.755 1.677 1.775 880,117 1.7312 -1.11%
2015-06-12 0 1.800 1.750 1.800 1.670 1.810 1,112,000 1,937,400 1.7423 1.775 1.726 1.775 1.647 1.785 1,127,523 1.7183 2.27%
2015-06-11 0 1.760 1.680 1.770 1.680 1.770 916,000 1,582,440 1.7276 1.736 1.657 1.746 1.657 1.746 928,787 1.7038 2.33%
2015-06-10 0 1.720 1.680 1.730 1.650 1.950 4,792,000 8,493,440 1.7724 1.696 1.657 1.706 1.627 1.923 4,858,894 1.7480 -8.51%
2015-06-09 0 1.880 1.800 1.890 1.780 1.980 1,852,000 3,357,680 1.8130 1.854 1.775 1.864 1.755 1.953 1,877,853 1.7880 -1.05%
2015-06-08 0 1.900 1.840 1.900 1.680 1.910 1,988,000 3,621,080 1.8215 1.874 1.815 1.874 1.657 1.884 2,015,752 1.7964 0.00%
2015-06-05 0 1.900 1.850 1.900 1.880 1.950 692,000 1,327,360 1.9182 1.874 1.825 1.874 1.854 1.923 701,660 1.8917 -0.52%
2015-06-04 0 1.910 1.880 1.910 1.850 2.030 2,432,000 4,703,720 1.9341 1.884 1.854 1.884 1.825 2.002 2,465,950 1.9075 -4.98%
2015-06-03 0 2.010 2.000 2.010 2.000 2.040 2,780,000 5,620,560 2.0218 1.982 1.972 1.982 1.972 2.012 2,818,807 1.9939 0.00%
2015-06-02 0 2.010 2.000 2.040 2.000 2.040 1,228,000 2,478,640 2.0184 1.982 1.972 2.012 1.972 2.012 1,245,142 1.9906 -0.99%
2015-06-01 0 2.030 2.020 2.030 2.000 2.080 1,604,000 3,252,200 2.0276 2.002 1.992 2.002 1.972 2.051 1,626,391 1.9996 0.00%
2015-05-29 0 2.030 2.020 2.030 1.970 2.030 1,128,000 2,280,600 2.0218 2.002 1.992 2.002 1.943 2.002 1,143,746 1.9940 0.50%
2015-05-28 0 2.020 1.970 2.020 1.960 2.030 1,948,000 3,901,960 2.0031 1.992 1.943 1.992 1.933 2.002 1,975,193 1.9755 -0.49%
2015-05-27 0 2.030 2.020 2.030 1.960 2.040 4,392,000 8,815,960 2.0073 2.002 1.992 2.002 1.933 2.012 4,453,310 1.9796 2.53%
2015-05-26 0 1.980 1.950 1.980 1.920 2.050 2,004,000 3,938,280 1.9652 1.953 1.923 1.953 1.894 2.022 2,031,975 1.9382 3.13%
2015-05-22 0 1.920 1.900 1.930 1.900 2.050 3,684,000 7,339,920 1.9924 1.894 1.874 1.903 1.874 2.022 3,735,427 1.9649 -3.52%
2015-05-21 0 1.990 1.960 1.990 1.810 2.100 5,864,000 11,387,080 1.9419 1.963 1.933 1.963 1.785 2.071 5,945,859 1.9151 8.74%
2015-05-20 0 1.830 1.810 1.830 1.750 1.860 1,808,000 3,285,800 1.8174 1.805 1.785 1.805 1.726 1.834 1,833,239 1.7923 3.98%
2015-05-19 0 1.760 1.760 1.800 1.760 1.880 2,416,000 4,370,600 1.8090 1.736 1.736 1.775 1.736 1.854 2,449,726 1.7841 -1.12%
2015-05-18 0 1.780 1.750 1.780 1.720 1.800 6,844,000 12,171,120 1.7784 1.755 1.726 1.755 1.696 1.775 6,939,539 1.7539 6.59%
2015-05-15 0 1.670 1.670 1.700 1.660 1.730 308,000 516,360 1.6765 1.647 1.647 1.677 1.637 1.706 312,300 1.6534 -2.91%
2015-05-14 0 1.720 1.710 1.730 1.710 1.730 324,000 555,440 1.7143 1.696 1.686 1.706 1.686 1.706 328,523 1.6907 0.58%
2015-05-13 0 1.710 1.680 1.710 1.680 1.740 172,000 293,800 1.7081 1.686 1.657 1.686 1.657 1.716 174,401 1.6846 1.18%
2015-05-12 0 1.690 1.690 1.730 1.680 1.750 632,000 1,083,320 1.7141 1.667 1.667 1.706 1.657 1.726 640,822 1.6905 -0.59%
2015-05-11 0 1.700 1.680 1.700 1.680 1.720 148,000 252,720 1.7076 1.677 1.657 1.677 1.657 1.696 150,066 1.6841 0.59%
2015-05-08 0 1.690 1.660 1.700 1.600 1.770 960,000 1,621,600 1.6892 1.667 1.637 1.677 1.578 1.746 973,401 1.6659 -0.59%
2015-05-07 0 1.700 1.660 1.710 1.620 1.750 488,000 821,760 1.6839 1.677 1.637 1.686 1.598 1.726 494,812 1.6608 -1.16%
2015-05-06 0 1.720 1.700 1.720 1.720 1.750 280,000 484,520 1.7304 1.696 1.677 1.696 1.696 1.726 283,909 1.7066 -1.71%
2015-05-05 0 1.750 1.740 1.770 1.720 1.780 680,000 1,192,240 1.7533 1.726 1.716 1.746 1.696 1.755 689,492 1.7292 0.00%
2015-05-04 0 1.750 1.730 1.780 1.740 1.850 516,000 907,880 1.7595 1.726 1.706 1.755 1.716 1.825 523,203 1.7352 -3.31%
2015-04-30 0 1.810 1.760 1.810 1.730 1.810 1,292,000 2,288,840 1.7715 1.785 1.736 1.785 1.706 1.785 1,310,036 1.7472 4.02%
2015-04-29 0 1.740 1.740 1.760 1.720 1.800 1,280,000 2,254,920 1.7617 1.716 1.716 1.736 1.696 1.775 1,297,868 1.7374 -1.14%
2015-04-28 0 1.760 1.750 1.760 1.760 1.850 2,784,000 5,014,560 1.8012 1.736 1.726 1.736 1.736 1.825 2,822,863 1.7764 -3.83%
2015-04-27 0 1.830 1.820 1.830 1.780 1.900 51,444,000 82,627,560 1.6062 1.805 1.795 1.805 1.755 1.874 52,162,134 1.5841 0.00%
2015-04-24 0 1.830 1.820 1.830 1.730 1.880 2,420,000 4,428,080 1.8298 1.805 1.795 1.805 1.706 1.854 2,453,782 1.8046 -2.66%
2015-04-23 0 1.880 1.860 1.880 1.730 1.910 6,924,000 12,650,320 1.8270 1.854 1.834 1.854 1.706 1.884 7,020,656 1.8019 9.30%
2015-04-22 0 1.720 1.700 1.740 1.600 1.780 2,544,000 4,288,840 1.6859 1.696 1.677 1.716 1.578 1.755 2,579,513 1.6627 -1.71%
2015-04-21 0 1.750 1.730 1.780 1.730 1.850 4,488,000 8,057,000 1.7952 1.726 1.706 1.755 1.706 1.825 4,550,650 1.7705 -3.31%
2015-04-20 0 1.810 1.740 1.810 1.670 1.820 5,976,000 10,435,800 1.7463 1.785 1.716 1.785 1.647 1.795 6,059,422 1.7222 4.02%
2015-04-17 0 1.740 1.670 1.740 1.530 1.800 9,544,000 16,239,920 1.7016 1.716 1.647 1.716 1.509 1.775 9,677,230 1.6782 8.75%
2015-04-16 0 1.600 1.590 1.600 1.460 1.640 8,520,000 13,503,680 1.5849 1.578 1.568 1.578 1.440 1.617 8,638,935 1.5631 8.11%
2015-04-15 0 1.480 1.460 1.490 1.380 1.540 4,528,000 6,775,000 1.4962 1.460 1.440 1.469 1.361 1.519 4,591,209 1.4756 0.00%
2015-04-14 0 1.480 1.470 1.490 1.350 1.510 4,696,000 6,761,720 1.4399 1.460 1.450 1.469 1.331 1.489 4,761,554 1.4201 10.45%
2015-04-13 0 1.340 1.340 1.360 1.300 1.370 2,408,000 3,221,760 1.3379 1.322 1.322 1.341 1.282 1.351 2,441,615 1.3195 3.88%
2015-04-10 0 1.290 1.280 1.290 1.270 1.300 388,000 496,200 1.2789 1.272 1.262 1.272 1.253 1.282 393,416 1.2613 4.88%
2015-04-09 0 1.230 1.230 1.270 1.220 1.300 1,020,000 1,281,280 1.2562 1.213 1.213 1.253 1.203 1.282 1,034,239 1.2389 -5.38%
2015-04-08 0 1.300 1.290 1.300 1.290 1.320 592,000 770,000 1.3007 1.282 1.272 1.282 1.272 1.302 600,264 1.2828 1.56%
2015-04-02 0 1.280 1.270 1.280 1.240 1.280 236,000 300,640 1.2739 1.262 1.253 1.262 1.223 1.262 239,294 1.2564 0.79%
2015-04-01 0 1.270 1.260 1.280 1.260 1.290 520,000 663,160 1.2753 1.253 1.243 1.262 1.243 1.272 527,259 1.2578 0.00%
2015-03-31 0 1.270 1.270 1.280 1.270 1.300 904,000 1,164,720 1.2884 1.253 1.253 1.262 1.253 1.282 916,619 1.2707 -0.78%
2015-03-30 0 1.280 1.260 1.290 1.270 1.300 1,680,000 2,162,320 1.2871 1.262 1.243 1.272 1.253 1.282 1,703,452 1.2694 4.92%
2015-03-27 0 1.220 1.200 1.230 1.220 1.220 180,000 220,480 1.2249 1.203 1.183 1.213 1.203 1.203 182,513 1.2080 0.83%
2015-03-26 0 1.210 1.210 1.240 1.180 1.240 296,000 359,640 1.2150 1.193 1.193 1.223 1.164 1.223 300,132 1.1983 -2.42%
2015-03-25 0 1.240 1.200 1.240 1.190 1.240 468,000 570,680 1.2194 1.223 1.183 1.223 1.174 1.223 474,533 1.2026 3.33%
2015-03-24 0 1.200 1.190 1.200 1.180 1.220 160,000 191,520 1.1970 1.183 1.174 1.183 1.164 1.203 162,234 1.1805 0.84%
2015-03-23 0 1.190 1.190 1.220 - - 108,000 130,680 1.2100 1.174 1.174 1.203 - - 109,508 1.1933 0.00%
2015-03-20 0 1.190 1.180 1.200 1.170 1.190 276,000 326,800 1.1841 1.174 1.164 1.183 1.154 1.174 279,853 1.1678 0.00%
2015-03-19 0 1.190 1.190 1.210 1.190 1.210 124,000 148,320 1.1961 1.174 1.174 1.193 1.174 1.193 125,731 1.1797 -2.46%
2015-03-18 0 1.220 1.190 1.230 1.190 1.220 156,000 189,120 1.2123 1.203 1.174 1.213 1.174 1.203 158,178 1.1956 -0.81%
2015-03-17 0 1.230 1.200 1.230 1.160 1.230 396,000 468,440 1.1829 1.213 1.183 1.213 1.144 1.213 401,528 1.1666 2.50%
2015-03-16 0 1.200 1.180 1.200 1.180 1.210 192,000 229,960 1.1977 1.183 1.164 1.183 1.164 1.193 194,680 1.1812 -2.44%
2015-03-13 0 1.230 1.190 1.240 1.190 1.250 140,000 170,000 1.2143 1.213 1.174 1.223 1.174 1.233 141,954 1.1976 3.36%
2015-03-12 0 1.190 1.190 1.250 1.190 1.250 120,000 148,480 1.2373 1.174 1.174 1.233 1.174 1.233 121,675 1.2203 -4.03%
2015-03-11 0 1.240 1.190 1.240 1.180 1.250 364,000 435,120 1.1954 1.223 1.174 1.223 1.164 1.233 369,081 1.1789 1.64%
2015-03-10 0 1.220 1.210 1.230 1.220 1.290 328,000 404,800 1.2341 1.203 1.193 1.213 1.203 1.272 332,579 1.2172 -3.94%
2015-03-09 0 1.270 1.240 1.270 1.240 1.270 704,000 881,080 1.2515 1.253 1.223 1.253 1.223 1.253 713,828 1.2343 2.42%
2015-03-06 0 1.240 1.230 1.250 1.230 1.250 908,000 1,132,160 1.2469 1.223 1.213 1.233 1.213 1.233 920,675 1.2297 -2.36%
2015-03-05 0 1.270 1.230 1.270 1.130 1.310 2,256,000 2,783,120 1.2337 1.253 1.213 1.253 1.114 1.292 2,287,493 1.2167 4.96%
2015-03-04 0 1.210 1.190 1.210 1.150 1.250 2,540,000 3,067,920 1.2078 1.193 1.174 1.193 1.134 1.233 2,575,457 1.1912 -0.82%
2015-03-03 0 1.220 1.220 1.230 1.220 1.340 2,232,000 2,841,040 1.2729 1.203 1.203 1.213 1.203 1.322 2,263,158 1.2553 -7.79%
2015-03-02 0 1.340 1.320 1.340 1.310 1.340 1,620,000 2,138,760 1.3202 1.305 1.285 1.305 1.276 1.305 1,663,721 1.2855 0.75%
2015-02-27 0 1.330 1.320 1.330 1.300 1.350 2,536,000 3,377,800 1.3319 1.295 1.285 1.295 1.266 1.315 2,604,443 1.2969 -0.75%
2015-02-26 0 1.340 1.310 1.340 1.300 1.340 752,000 998,160 1.3273 1.305 1.276 1.305 1.266 1.305 772,295 1.2925 1.52%
2015-02-25 0 1.320 1.300 1.320 1.300 1.360 1,016,000 1,349,920 1.3287 1.285 1.266 1.285 1.266 1.324 1,043,420 1.2937 -0.75%
2015-02-24 0 1.330 1.320 1.330 1.290 1.390 3,459,500 4,665,300 1.3485 1.295 1.285 1.295 1.256 1.353 3,552,867 1.3131 -1.48%
2015-02-23 0 1.350 1.340 1.350 1.240 1.350 5,168,000 6,744,960 1.3051 1.315 1.305 1.315 1.207 1.315 5,307,477 1.2708 7.14%
2015-02-18 0 1.260 1.220 1.260 1.180 1.260 1,348,000 1,646,720 1.2216 1.227 1.188 1.227 1.149 1.227 1,384,380 1.1895 3.28%
2015-02-17 0 1.220 1.200 1.230 1.180 1.240 3,116,000 3,777,040 1.2121 1.188 1.168 1.198 1.149 1.207 3,200,096 1.1803 0.83%
2015-02-16 0 1.210 1.190 1.220 1.170 1.240 2,308,000 2,765,720 1.1983 1.178 1.159 1.188 1.139 1.207 2,370,289 1.1668 -2.42%
2015-02-13 0 1.240 1.200 1.240 1.200 1.240 1,588,000 1,934,120 1.2180 1.207 1.168 1.207 1.168 1.207 1,630,858 1.1860 -0.80%
2015-02-12 0 1.250 1.220 1.250 1.200 1.260 1,748,000 2,141,560 1.2251 1.217 1.188 1.217 1.168 1.227 1,795,176 1.1930 -0.79%
2015-02-11 0 1.260 1.240 1.260 1.200 1.320 11,244,000 14,242,640 1.2667 1.227 1.207 1.227 1.168 1.285 11,547,459 1.2334 0.80%
2015-02-10 0 1.250 1.240 1.250 1.060 1.270 11,528,000 13,632,880 1.1826 1.217 1.207 1.217 1.032 1.237 11,839,123 1.1515 15.74%
2015-02-09 0 1.080 1.070 1.080 1.050 1.080 2,364,000 2,515,680 1.0642 1.052 1.042 1.052 1.022 1.052 2,427,801 1.0362 0.93%
2015-02-06 0 1.070 1.060 1.080 1.060 1.070 276,000 294,680 1.0677 1.042 1.032 1.052 1.032 1.042 283,449 1.0396 0.94%
2015-02-05 0 1.060 1.060 1.080 1.060 1.090 1,200,000 1,291,080 1.0759 1.032 1.032 1.052 1.032 1.061 1,232,386 1.0476 -1.85%
2015-02-04 0 1.080 1.060 1.080 1.050 1.080 2,104,000 2,255,920 1.0722 1.052 1.032 1.052 1.022 1.052 2,160,784 1.0440 0.00%
2015-02-03 0 1.080 1.060 1.080 1.050 1.080 1,332,000 1,422,480 1.0679 1.052 1.032 1.052 1.022 1.052 1,367,949 1.0399 0.00%
2015-02-02 0 1.080 1.050 1.080 1.020 1.080 1,536,000 1,615,360 1.0517 1.052 1.022 1.052 0.993 1.052 1,577,454 1.0240 1.89%
2015-01-30 0 1.060 1.040 1.060 1.040 1.060 1,692,000 1,775,440 1.0493 1.032 1.013 1.032 1.013 1.032 1,737,665 1.0217 -0.93%
2015-01-29 0 1.070 1.060 1.080 1.040 1.080 1,496,000 1,572,760 1.0513 1.042 1.032 1.052 1.013 1.052 1,536,375 1.0237 -0.93%
2015-01-28 0 1.080 1.060 1.080 1.060 1.090 2,448,000 2,619,200 1.0699 1.052 1.032 1.052 1.032 1.061 2,514,068 1.0418 0.00%
2015-01-27 0 1.080 1.050 1.080 1.030 1.090 4,044,000 4,292,800 1.0615 1.052 1.022 1.052 1.003 1.061 4,153,141 1.0336 0.93%
2015-01-26 0 1.070 1.050 1.070 0.980 1.070 3,740,000 3,898,600 1.0424 1.042 1.022 1.042 0.954 1.042 3,840,937 1.0150 4.90%
2015-01-23 0 1.020 1.010 1.020 0.970 1.020 1,428,000 1,432,400 1.0031 0.993 0.983 0.993 0.945 0.993 1,466,540 0.9767 0.00%
2015-01-22 0 1.020 1.000 1.020 0.960 1.020 2,420,000 2,400,320 0.9919 0.993 0.974 0.993 0.935 0.993 2,485,312 0.9658 4.08%
2015-01-21 0 0.980 0.950 0.980 0.950 0.980 1,896,000 1,830,760 0.9656 0.954 0.925 0.954 0.925 0.954 1,947,170 0.9402 0.00%
2015-01-20 0 0.980 0.970 0.980 0.950 0.980 3,124,000 3,000,680 0.9605 0.954 0.945 0.954 0.925 0.954 3,208,312 0.9353 3.16%
2015-01-19 0 0.950 0.920 0.950 0.920 0.950 1,836,000 1,724,240 0.9391 0.925 0.896 0.925 0.896 0.925 1,885,551 0.9144 0.00%
2015-01-16 0 0.950 0.930 0.950 0.930 0.960 2,480,000 2,338,960 0.9431 0.925 0.906 0.925 0.906 0.935 2,546,931 0.9183 1.06%
2015-01-15 0 0.940 0.930 0.950 0.920 0.950 2,324,000 2,166,120 0.9321 0.915 0.906 0.925 0.896 0.925 2,386,721 0.9076 -1.05%
2015-01-14 0 0.950 0.930 0.950 0.920 0.970 1,752,000 1,645,840 0.9394 0.925 0.906 0.925 0.896 0.945 1,799,284 0.9147 -1.04%
2015-01-13 0 0.960 0.960 0.970 0.940 0.980 1,796,000 1,707,960 0.9510 0.935 0.935 0.945 0.915 0.954 1,844,471 0.9260 4.35%
2015-01-12 0 0.920 0.920 0.930 0.890 0.940 2,576,000 2,344,760 0.9102 0.896 0.896 0.906 0.867 0.915 2,645,522 0.8863 2.22%
2015-01-09 0 0.900 0.890 0.900 0.880 0.900 2,016,000 1,792,640 0.8892 0.876 0.867 0.876 0.857 0.876 2,070,409 0.8658 2.27%
2015-01-08 0 0.880 0.860 0.880 0.870 0.880 2,076,000 1,817,240 0.8754 0.857 0.837 0.857 0.847 0.857 2,132,028 0.8524 1.15%
2015-01-07 0 0.870 0.860 0.870 0.860 0.900 3,220,000 2,828,040 0.8783 0.847 0.837 0.847 0.837 0.876 3,306,903 0.8552 2.35%
2015-01-06 0 0.850 0.820 0.860 0.830 0.890 2,016,000 1,755,840 0.8710 0.828 0.798 0.837 0.808 0.867 2,070,409 0.8481 -2.30%
2015-01-05 0 0.870 0.840 0.870 0.850 0.890 1,180,000 1,018,120 0.8628 0.847 0.818 0.847 0.828 0.867 1,211,846 0.8401 -1.14%
2015-01-02 0 0.880 0.850 0.880 0.850 0.880 2,460,000 2,136,480 0.8685 0.857 0.828 0.857 0.828 0.857 2,526,392 0.8457 0.00%
2014-12-31 0 0.880 0.870 0.880 0.870 0.890 2,236,000 1,963,760 0.8782 0.857 0.847 0.857 0.847 0.867 2,296,346 0.8552 1.15%
2014-12-30 0 0.870 0.870 0.880 0.870 0.880 1,984,000 1,727,480 0.8707 0.847 0.847 0.857 0.847 0.857 2,037,545 0.8478 1.16%
2014-12-29 0 0.860 0.860 0.880 0.860 0.890 2,052,000 1,810,400 0.8823 0.837 0.837 0.857 0.837 0.867 2,107,380 0.8591 -1.15%
2014-12-24 0 0.870 0.860 0.880 0.870 0.880 1,964,000 1,712,920 0.8722 0.847 0.837 0.857 0.847 0.857 2,017,005 0.8492 0.00%
2014-12-23 0 0.870 0.870 0.880 0.870 0.890 1,716,000 1,499,600 0.8739 0.847 0.847 0.857 0.847 0.867 1,762,312 0.8509 0.00%
2014-12-22 0 0.870 0.870 0.880 0.870 0.890 1,748,000 1,543,360 0.8829 0.847 0.847 0.857 0.847 0.867 1,795,176 0.8597 -1.14%
2014-12-19 0 0.880 0.870 0.880 0.870 0.890 1,964,000 1,735,840 0.8838 0.857 0.847 0.857 0.847 0.867 2,017,005 0.8606 1.15%
2014-12-18 0 0.870 0.870 0.890 0.870 0.890 1,852,000 1,631,600 0.8810 0.847 0.847 0.867 0.847 0.867 1,901,983 0.8578 -1.14%
2014-12-17 0 0.880 0.870 0.880 0.870 0.890 2,024,000 1,778,040 0.8785 0.857 0.847 0.857 0.847 0.867 2,078,625 0.8554 0.00%
2014-12-16 0 0.880 0.850 0.880 0.860 0.880 1,956,000 1,704,040 0.8712 0.857 0.828 0.857 0.837 0.857 2,008,789 0.8483 3.53%
2014-12-15 0 0.850 0.840 0.850 0.840 0.880 1,776,000 1,525,280 0.8588 0.828 0.818 0.828 0.818 0.857 1,823,932 0.8363 -1.16%
2014-12-12 0 0.860 0.850 0.880 0.830 0.880 1,860,000 1,601,240 0.8609 0.837 0.828 0.857 0.808 0.857 1,910,199 0.8383 -1.15%
2014-12-11 0 0.870 0.850 0.870 0.850 0.890 1,736,000 1,507,040 0.8681 0.847 0.828 0.847 0.828 0.867 1,782,852 0.8453 0.00%
2014-12-10 0 0.870 0.860 0.890 0.860 0.890 1,848,000 1,615,560 0.8742 0.847 0.837 0.867 0.837 0.867 1,897,875 0.8512 -2.25%
2014-12-09 0 0.890 0.870 0.890 0.880 0.920 1,828,000 1,618,840 0.8856 0.867 0.847 0.867 0.857 0.896 1,877,335 0.8623 -3.26%
2014-12-08 0 0.920 0.900 0.920 0.890 0.920 1,892,000 1,713,560 0.9057 0.896 0.876 0.896 0.867 0.896 1,943,062 0.8819 2.22%
2014-12-05 0 0.900 0.900 0.910 0.870 0.920 2,036,000 1,798,240 0.8832 0.876 0.876 0.886 0.847 0.896 2,090,949 0.8600 3.45%
2014-12-04 0 0.870 0.850 0.870 0.840 0.900 332,000 284,760 0.8577 0.847 0.828 0.847 0.818 0.876 340,960 0.8352 -3.33%
2014-12-03 0 0.900 0.860 0.900 0.840 0.910 900,000 778,160 0.8646 0.876 0.837 0.876 0.818 0.886 924,290 0.8419 -1.10%
2014-12-02 0 0.910 0.880 0.920 0.910 0.910 600,000 546,000 0.9100 0.886 0.857 0.896 0.886 0.886 616,193 0.8861 -1.09%
2014-12-01 0 0.920 0.870 0.920 0.860 0.920 484,000 424,240 0.8765 0.896 0.847 0.896 0.837 0.896 497,062 0.8535 0.00%
2014-11-28 0 0.920 0.880 0.920 0.920 0.920 124,000 114,080 0.9200 0.896 0.857 0.896 0.896 0.896 127,347 0.8958 2.22%
2014-11-27 0 0.900 0.880 0.920 0.900 0.900 96,000 86,400 0.9000 0.876 0.857 0.896 0.876 0.876 98,591 0.8763 -2.17%
2014-11-26 0 0.920 0.880 0.930 - - 728,000 669,760 0.9200 0.896 0.857 0.906 - - 747,648 0.8958 0.00%
2014-11-25 0 0.920 0.880 0.930 0.920 0.920 628,000 577,760 0.9200 0.896 0.857 0.906 0.896 0.896 644,949 0.8958 1.10%
2014-11-24 0 0.910 0.890 0.920 - - 644,000 586,040 0.9100 0.886 0.867 0.896 - - 661,381 0.8861 0.00%
2014-11-21 0 0.910 0.880 0.910 0.880 0.910 160,000 145,480 0.9093 0.886 0.857 0.886 0.857 0.886 164,318 0.8854 0.00%
2014-11-20 0 0.910 0.860 0.910 0.920 0.930 476,000 438,160 0.9205 0.886 0.837 0.886 0.896 0.906 488,847 0.8963 0.00%
2014-11-19 0 0.910 0.870 0.910 0.910 0.910 52,000 47,320 0.9100 0.886 0.847 0.886 0.886 0.886 53,403 0.8861 0.00%
2014-11-18 0 0.910 0.880 0.910 0.880 0.930 388,000 349,800 0.9015 0.886 0.857 0.886 0.857 0.906 398,472 0.8779 -1.09%
2014-11-17 0 0.920 0.880 0.920 0.910 0.920 256,000 234,520 0.9161 0.896 0.857 0.896 0.886 0.896 262,909 0.8920 1.10%
2014-11-14 0 0.910 0.860 0.910 0.880 0.910 532,000 478,760 0.8999 0.886 0.837 0.886 0.857 0.886 546,358 0.8763 0.00%
2014-11-13 0 0.910 0.900 0.910 0.890 0.920 696,000 627,440 0.9015 0.886 0.876 0.886 0.867 0.896 714,784 0.8778 3.41%
2014-11-12 0 0.880 0.860 0.880 0.900 0.900 128,000 115,200 0.9000 0.857 0.837 0.857 0.876 0.876 131,455 0.8763 0.00%
2014-11-11 0 0.880 0.850 0.880 0.900 0.900 132,000 114,960 0.8709 0.857 0.828 0.857 0.876 0.876 135,562 0.8480 1.15%
2014-11-10 0 0.870 0.850 0.870 0.850 0.870 276,000 239,720 0.8686 0.847 0.828 0.847 0.828 0.847 283,449 0.8457 1.16%
2014-11-07 0 0.860 0.830 0.840 0.830 0.890 508,000 434,120 0.8546 0.837 0.808 0.818 0.808 0.867 521,710 0.8321 -4.44%
2014-11-06 0 0.900 0.850 0.900 0.850 0.900 68,000 58,000 0.8529 0.876 0.828 0.876 0.828 0.876 69,835 0.8305 3.45%
2014-11-05 0 0.870 0.870 0.890 0.870 0.890 384,000 334,160 0.8702 0.847 0.847 0.867 0.847 0.867 394,364 0.8473 0.00%
2014-11-04 0 0.870 0.840 0.870 0.850 0.900 96,000 82,520 0.8596 0.847 0.818 0.847 0.828 0.876 98,591 0.8370 -2.25%
2014-11-03 0 0.890 0.860 0.890 0.890 0.890 156,000 138,840 0.8900 0.867 0.837 0.867 0.867 0.867 160,210 0.8666 4.71%
2014-10-31 0 0.850 0.850 0.860 0.840 0.890 576,000 487,680 0.8467 0.828 0.828 0.837 0.818 0.867 591,545 0.8244 1.19%
2014-10-30 0 0.840 0.800 0.840 0.840 0.850 512,000 430,120 0.8401 0.818 0.779 0.818 0.818 0.828 525,818 0.8180 2.44%
2014-10-29 0 0.820 0.780 0.820 0.800 0.820 244,000 197,280 0.8085 0.798 0.760 0.798 0.779 0.798 250,585 0.7873 0.00%
2014-10-28 0 0.820 0.800 0.820 0.800 0.840 416,000 342,120 0.8224 0.798 0.779 0.798 0.779 0.818 427,227 0.8008 0.00%
2014-10-27 0 0.820 0.750 0.820 0.800 0.820 184,000 149,720 0.8137 0.798 0.730 0.798 0.779 0.798 188,966 0.7923 2.50%
2014-10-24 0 0.800 0.780 0.800 - - 100,000 80,000 0.8000 0.779 0.760 0.779 - - 102,699 0.7790 -2.44%
2014-10-23 0 0.820 0.770 0.820 0.760 0.820 108,000 82,480 0.7637 0.798 0.750 0.798 0.740 0.798 110,915 0.7436 5.13%
2014-10-22 0 0.780 0.780 0.830 0.780 0.800 264,000 210,320 0.7967 0.760 0.760 0.808 0.760 0.779 271,125 0.7757 0.00%
2014-10-21 0 0.780 0.760 0.800 0.760 0.800 220,000 170,680 0.7758 0.760 0.740 0.779 0.740 0.779 225,937 0.7554 -3.70%
2014-10-20 0 0.810 0.770 0.820 0.800 0.810 112,000 90,280 0.8061 0.789 0.750 0.798 0.779 0.789 115,023 0.7849 -1.22%
2014-10-17 0 0.820 0.810 0.820 0.800 0.850 232,000 190,640 0.8217 0.798 0.789 0.798 0.779 0.828 238,261 0.8001 0.00%
2014-10-16 0 0.820 0.810 0.820 0.820 0.850 824,000 687,880 0.8348 0.798 0.789 0.798 0.798 0.828 846,239 0.8129 -1.20%
2014-10-15 0 0.830 0.790 0.830 - - 16,000 13,440 0.8400 0.808 0.769 0.808 - - 16,432 0.8179 -2.35%
2014-10-14 0 0.850 0.840 0.850 0.850 0.860 52,000 44,600 0.8577 0.828 0.818 0.828 0.828 0.837 53,403 0.8352 0.00%
2014-10-13 0 0.850 0.840 0.850 0.840 0.860 220,000 186,800 0.8491 0.828 0.818 0.828 0.818 0.837 225,937 0.8268 1.19%
2014-10-10 0 0.840 0.830 0.840 0.840 0.850 156,000 131,560 0.8433 0.818 0.808 0.818 0.818 0.828 160,210 0.8212 -3.45%
2014-10-09 0 0.870 0.860 0.870 0.850 0.870 60,000 51,840 0.8640 0.847 0.837 0.847 0.828 0.847 61,619 0.8413 0.00%
2014-10-08 0 0.870 0.820 0.870 0.850 0.870 292,000 249,560 0.8547 0.847 0.798 0.847 0.828 0.847 299,881 0.8322 0.00%
2014-10-07 0 0.870 0.840 0.870 0.850 0.890 192,000 164,160 0.8550 0.847 0.818 0.847 0.828 0.867 197,182 0.8325 -1.14%
2014-10-06 0 0.880 0.840 0.880 0.880 0.880 164,000 144,320 0.8800 0.857 0.818 0.857 0.857 0.857 168,426 0.8569 0.00%
2014-10-03 0 0.880 0.750 0.880 0.860 0.880 20,000 17,280 0.8640 0.857 0.730 0.857 0.837 0.857 20,540 0.8413 2.33%
2014-09-30 0 0.860 0.850 0.860 0.860 0.860 84,000 72,240 0.8600 0.837 0.828 0.837 0.837 0.837 86,267 0.8374 -1.15%
2014-09-29 0 0.870 0.840 0.870 0.870 0.870 120,000 104,400 0.8700 0.847 0.818 0.847 0.847 0.847 123,239 0.8471 -3.33%
2014-09-26 0 0.900 0.850 0.900 0.900 0.900 76,000 68,400 0.9000 0.876 0.828 0.876 0.876 0.876 78,051 0.8763 0.00%
2014-09-25 0 0.900 0.870 0.900 0.900 0.900 84,000 75,600 0.9000 0.876 0.847 0.876 0.876 0.876 86,267 0.8763 0.00%
2014-09-24 0 0.900 0.890 0.910 0.900 0.910 1,036,000 932,560 0.9002 0.876 0.867 0.886 0.876 0.886 1,063,960 0.8765 1.12%
2014-09-23 0 0.890 0.840 0.890 0.890 0.890 880,000 783,200 0.8900 0.867 0.818 0.867 0.867 0.867 903,750 0.8666 1.14%
2014-09-22 0 0.880 0.870 0.880 0.880 0.880 1,288,000 1,133,440 0.8800 0.857 0.847 0.857 0.857 0.857 1,322,761 0.8569 0.00%
2014-09-19 0 0.880 0.860 0.880 0.860 0.890 1,188,000 1,044,640 0.8793 0.857 0.837 0.857 0.837 0.867 1,220,062 0.8562 0.00%
2014-09-18 0 0.880 0.860 0.880 0.880 0.880 120,000 105,600 0.8800 0.857 0.837 0.857 0.857 0.857 123,239 0.8569 -1.12%
2014-09-17 0 0.890 0.860 0.890 0.890 0.900 168,000 149,560 0.8902 0.867 0.837 0.867 0.867 0.876 172,534 0.8668 0.00%
2014-09-16 0 0.890 0.860 0.890 0.870 0.890 28,000 24,680 0.8814 0.867 0.837 0.867 0.847 0.867 28,756 0.8583 2.30%
2014-09-15 0 0.870 0.840 0.870 0.860 0.880 768,000 666,000 0.8672 0.847 0.818 0.847 0.837 0.857 788,727 0.8444 0.00%
2014-09-12 0 0.870 0.860 0.900 0.860 0.900 44,000 39,040 0.8873 0.847 0.837 0.876 0.837 0.876 45,187 0.8640 -3.33%
2014-09-11 0 0.900 0.870 0.900 0.840 0.900 28,000 24,520 0.8757 0.876 0.847 0.876 0.818 0.876 28,756 0.8527 3.45%
2014-09-10 0 0.870 0.860 0.870 0.880 0.920 76,000 68,160 0.8968 0.847 0.837 0.847 0.857 0.896 78,051 0.8733 -3.33%
2014-09-08 0 0.900 0.840 0.900 0.900 0.900 136,000 122,400 0.9000 0.876 0.818 0.876 0.876 0.876 139,670 0.8763 7.14%
2014-09-05 0 0.840 0.830 0.840 0.840 0.880 1,372,000 1,180,840 0.8607 0.818 0.808 0.818 0.818 0.857 1,409,028 0.8381 -1.18%
2014-09-04 0 0.850 0.810 0.850 0.810 0.860 1,152,000 963,680 0.8365 0.828 0.789 0.828 0.789 0.837 1,183,091 0.8145 -1.16%
2014-09-03 0 0.860 0.840 0.860 0.860 0.870 756,000 654,320 0.8655 0.837 0.818 0.837 0.837 0.847 776,403 0.8428 0.00%
2014-09-02 0 0.860 0.840 0.860 0.840 0.860 616,000 521,320 0.8463 0.837 0.818 0.837 0.818 0.837 632,625 0.8241 0.00%
2014-09-01 0 0.860 0.840 0.860 0.830 0.900 1,028,000 869,400 0.8457 0.837 0.818 0.837 0.808 0.876 1,055,744 0.8235 -2.27%
2014-08-29 0 0.880 0.880 0.910 0.870 0.920 808,000 711,400 0.8804 0.857 0.857 0.886 0.847 0.896 829,807 0.8573 -4.35%
2014-08-28 0 0.920 0.880 0.920 0.870 0.940 708,000 638,240 0.9015 0.896 0.857 0.896 0.847 0.915 727,108 0.8778 -2.13%
2014-08-27 0 0.940 0.910 0.940 0.910 0.940 276,000 253,360 0.9180 0.915 0.886 0.915 0.886 0.915 283,449 0.8938 -1.05%
2014-08-26 0 0.950 0.940 0.950 0.930 0.970 480,000 451,520 0.9407 0.925 0.915 0.925 0.906 0.945 492,954 0.9159 -1.04%
2014-08-25 0 0.960 0.940 0.960 0.930 0.970 176,000 167,240 0.9502 0.935 0.915 0.935 0.906 0.945 180,750 0.9253 1.05%
2014-08-22 0 0.950 0.920 0.950 0.930 0.960 696,000 658,760 0.9465 0.925 0.896 0.925 0.906 0.935 714,784 0.9216 1.06%
2014-08-21 0 0.940 0.920 0.940 0.930 0.960 196,000 185,240 0.9451 0.915 0.896 0.915 0.906 0.935 201,290 0.9203 -1.05%
2014-08-20 0 0.950 0.910 0.950 0.900 0.950 1,152,000 1,059,160 0.9194 0.925 0.886 0.925 0.876 0.925 1,183,091 0.8952 4.40%
2014-08-19 0 0.910 0.890 0.910 0.900 0.920 460,000 418,760 0.9103 0.886 0.867 0.886 0.876 0.896 472,415 0.8864 2.25%
2014-08-18 0 0.890 0.860 0.890 0.880 0.890 140,000 124,520 0.8894 0.867 0.837 0.867 0.857 0.867 143,778 0.8661 0.00%
2014-08-15 0 0.890 0.860 0.890 0.890 0.890 16,000 14,240 0.8900 0.867 0.837 0.867 0.867 0.867 16,432 0.8666 1.14%
2014-08-14 0 0.880 0.860 0.880 0.850 0.890 388,000 339,120 0.8740 0.857 0.837 0.857 0.828 0.867 398,472 0.8511 1.15%
2014-08-13 0 0.870 0.870 0.890 0.870 0.890 296,000 259,040 0.8751 0.847 0.847 0.867 0.847 0.867 303,989 0.8521 -1.14%
2014-08-12 0 0.880 0.850 0.880 0.860 0.880 292,000 255,120 0.8737 0.857 0.828 0.857 0.837 0.857 299,881 0.8507 0.00%
2014-08-11 0 0.880 0.850 0.890 0.860 0.880 472,000 409,400 0.8674 0.857 0.828 0.867 0.837 0.857 484,739 0.8446 3.53%
2014-08-08 0 0.850 0.810 0.850 0.850 0.850 140,000 119,000 0.8500 0.828 0.789 0.828 0.828 0.828 143,778 0.8277 2.41%
2014-08-07 0 0.830 0.820 0.830 0.820 0.840 240,000 198,160 0.8257 0.808 0.798 0.808 0.798 0.818 246,477 0.8040 -2.35%
2014-08-06 0 0.850 0.850 0.860 0.810 0.860 580,000 479,800 0.8272 0.828 0.828 0.837 0.789 0.837 595,653 0.8055 3.66%
2014-08-05 0 0.820 0.810 0.830 0.810 0.840 256,000 211,000 0.8242 0.798 0.789 0.808 0.789 0.818 262,909 0.8026 -1.20%
2014-08-04 0 0.830 0.800 0.830 0.770 0.830 624,000 495,160 0.7935 0.808 0.779 0.808 0.750 0.808 640,841 0.7727 2.47%
2014-08-01 0 0.810 0.780 0.810 0.820 0.820 64,000 52,480 0.8200 0.789 0.760 0.789 0.798 0.798 65,727 0.7985 -1.22%
2014-07-31 0 0.820 0.800 0.820 0.780 0.830 200,000 159,600 0.7980 0.798 0.779 0.798 0.760 0.808 205,398 0.7770 1.23%
2014-07-30 0 0.810 0.780 0.810 0.780 0.900 2,276,000 1,849,520 0.8126 0.789 0.760 0.789 0.760 0.876 2,337,426 0.7913 -7.95%
2014-07-29 0 0.880 0.870 0.880 0.880 0.920 204,000 185,400 0.9088 0.857 0.847 0.857 0.857 0.896 209,506 0.8849 -1.12%
2014-07-28 0 0.890 0.860 0.890 0.880 0.890 192,000 170,840 0.8898 0.867 0.837 0.867 0.857 0.867 197,182 0.8664 -1.11%
2014-07-25 0 0.900 0.850 0.900 0.900 0.900 56,000 50,400 0.9000 0.876 0.828 0.876 0.876 0.876 57,511 0.8763 3.45%
2014-07-24 0 0.870 0.840 0.890 0.870 0.890 112,000 97,680 0.8721 0.847 0.818 0.867 0.847 0.867 115,023 0.8492 -2.25%
2014-07-23 0 0.890 0.840 0.890 0.820 0.900 1,592,000 1,369,040 0.8599 0.867 0.818 0.867 0.798 0.876 1,634,966 0.8374 1.14%
2014-07-22 0 0.880 0.860 0.880 0.850 0.900 196,000 172,960 0.8824 0.857 0.837 0.857 0.828 0.876 201,290 0.8593 0.00%
2014-07-21 0 0.880 0.880 0.900 0.880 0.970 208,000 186,680 0.8975 0.857 0.857 0.876 0.857 0.945 213,614 0.8739 -3.30%
2014-07-18 0 0.910 0.890 0.920 0.880 0.950 2,260,000 2,053,680 0.9087 0.886 0.867 0.896 0.857 0.925 2,320,994 0.8848 -4.21%
2014-07-17 0 0.950 0.940 0.970 0.940 0.980 260,000 248,160 0.9545 0.925 0.915 0.945 0.915 0.954 267,017 0.9294 -3.06%
2014-07-16 0 0.980 0.950 0.990 0.950 1.000 1,080,000 1,051,200 0.9733 0.954 0.925 0.964 0.925 0.974 1,109,148 0.9478 -2.00%
2014-07-15 0 1.000 0.990 1.000 0.980 1.010 454,000 449,120 0.9893 0.974 0.964 0.974 0.954 0.983 466,253 0.9633 0.00%
2014-07-14 0 1.000 0.980 1.000 0.980 1.020 480,000 474,560 0.9887 0.974 0.954 0.974 0.954 0.993 492,954 0.9627 4.17%
2014-07-11 0 0.960 0.960 0.980 0.950 1.010 2,428,000 2,390,640 0.9846 0.935 0.935 0.954 0.925 0.983 2,493,528 0.9587 -3.03%
2014-07-10 0 0.990 0.990 1.000 0.990 1.010 536,000 533,520 0.9954 0.964 0.964 0.974 0.964 0.983 550,466 0.9692 -2.94%
2014-07-09 0 1.020 1.000 1.020 0.990 1.020 792,000 793,440 1.0018 0.993 0.974 0.993 0.964 0.993 813,375 0.9755 0.99%
2014-07-08 0 1.010 1.010 1.020 1.000 1.030 488,000 492,560 1.0093 0.983 0.983 0.993 0.974 1.003 501,170 0.9828 -2.88%
2014-07-07 0 1.040 1.030 1.040 1.020 1.060 972,000 1,006,920 1.0359 1.013 1.003 1.013 0.993 1.032 998,233 1.0087 0.00%
2014-07-04 0 1.040 1.040 1.050 1.010 1.060 1,952,000 2,040,800 1.0455 1.013 1.013 1.022 0.983 1.032 2,004,682 1.0180 2.97%
2014-07-03 0 1.010 1.010 1.030 1.000 1.050 3,684,000 3,803,480 1.0324 0.983 0.983 1.003 0.974 1.022 3,783,426 1.0053 -0.98%
2014-07-02 0 1.020 1.010 1.020 0.900 1.020 5,224,000 5,081,320 0.9727 0.993 0.983 0.993 0.876 0.993 5,364,988 0.9471 10.87%
2014-06-30 0 0.920 0.900 0.920 0.900 0.930 996,000 909,320 0.9130 0.896 0.876 0.896 0.876 0.906 1,022,881 0.8890 2.22%
2014-06-27 0 0.900 0.890 0.910 0.900 0.930 1,316,000 1,205,880 0.9163 0.876 0.867 0.886 0.876 0.906 1,351,517 0.8922 0.00%
2014-06-26 0 0.900 0.890 0.900 0.900 0.900 148,000 133,200 0.9000 0.876 0.867 0.876 0.876 0.876 151,994 0.8763 -1.10%
2014-06-25 0 0.910 0.900 0.910 0.910 0.910 60,000 54,600 0.9100 0.886 0.876 0.886 0.886 0.886 61,619 0.8861 1.11%
2014-06-24 0 0.900 0.900 0.910 0.900 0.900 16,000 14,400 0.9000 0.876 0.876 0.886 0.876 0.876 16,432 0.8763 -2.17%
2014-06-23 0 0.920 0.890 0.920 0.900 0.920 600,000 545,080 0.9085 0.896 0.867 0.896 0.876 0.896 616,193 0.8846 1.10%
2014-06-20 0 0.910 0.890 0.910 0.900 0.910 152,000 137,400 0.9039 0.886 0.867 0.886 0.876 0.886 156,102 0.8802 0.00%
2014-06-19 0 0.910 0.890 0.910 0.890 0.910 416,000 372,960 0.8965 0.886 0.867 0.886 0.867 0.886 427,227 0.8730 0.00%
2014-06-18 0 0.910 0.900 0.910 0.900 0.910 1,552,000 1,412,120 0.9099 0.886 0.876 0.886 0.876 0.886 1,593,886 0.8860 0.00%
2014-06-17 0 0.910 0.900 0.910 0.910 0.920 1,736,000 1,580,040 0.9102 0.886 0.876 0.886 0.886 0.896 1,782,852 0.8862 0.00%
2014-06-16 0 0.910 0.910 0.920 0.910 0.910 496,000 451,360 0.9100 0.886 0.886 0.896 0.886 0.886 509,386 0.8861 0.00%
2014-06-13 0 0.910 0.900 0.910 0.910 0.920 60,000 54,760 0.9127 0.886 0.876 0.886 0.886 0.896 61,619 0.8887 0.00%
2014-06-12 0 0.910 0.910 0.920 0.890 0.920 488,000 444,120 0.9101 0.886 0.886 0.896 0.867 0.896 501,170 0.8862 0.00%
2014-06-11 0 0.910 0.900 0.910 0.900 0.920 800,000 723,440 0.9043 0.886 0.876 0.886 0.876 0.896 821,591 0.8805 -1.09%
2014-06-10 0 0.920 0.910 0.920 0.900 0.920 2,836,000 2,580,160 0.9098 0.896 0.886 0.896 0.876 0.896 2,912,539 0.8859 2.22%
2014-06-09 0 0.900 0.900 0.920 0.880 0.930 3,016,000 2,752,760 0.9127 0.876 0.876 0.896 0.857 0.906 3,097,397 0.8887 0.00%
2014-06-06 0 0.900 0.880 0.900 0.900 0.910 200,000 180,400 0.9020 0.876 0.857 0.876 0.876 0.886 205,398 0.8783 0.00%
2014-06-05 0 0.900 0.880 0.910 0.880 0.910 628,000 558,520 0.8894 0.876 0.857 0.886 0.857 0.886 644,949 0.8660 0.00%
2014-06-04 0 0.900 0.890 0.900 0.900 0.910 1,140,000 1,026,560 0.9005 0.876 0.867 0.876 0.876 0.886 1,170,767 0.8768 4.65%
2014-06-03 0 0.860 0.860 0.880 0.860 0.900 476,000 416,920 0.8759 0.837 0.837 0.857 0.837 0.876 488,847 0.8529 -4.44%
2014-05-30 0 0.900 0.860 0.900 0.850 0.900 476,000 418,720 0.8797 0.876 0.837 0.876 0.828 0.876 488,847 0.8565 2.27%
2014-05-29 0 0.880 0.860 0.880 0.840 0.890 276,000 239,640 0.8683 0.857 0.837 0.857 0.818 0.867 283,449 0.8454 0.00%
2014-05-28 0 0.880 0.870 0.880 0.870 0.900 584,000 513,040 0.8785 0.857 0.847 0.857 0.847 0.876 599,761 0.8554 0.00%
2014-05-27 0 0.880 0.880 0.910 0.880 0.920 1,944,000 1,756,840 0.9037 0.857 0.857 0.886 0.857 0.896 1,996,466 0.8800 -1.12%
2014-05-26 0 0.890 0.870 0.890 0.880 0.890 72,000 63,920 0.8878 0.867 0.847 0.867 0.857 0.867 73,943 0.8644 1.14%
2014-05-23 0 0.880 0.870 0.880 0.870 0.880 220,000 193,120 0.8778 0.857 0.847 0.857 0.847 0.857 225,937 0.8547 0.00%
2014-05-22 0 0.880 0.850 0.880 0.860 0.880 388,000 339,600 0.8753 0.857 0.828 0.857 0.837 0.857 398,472 0.8523 1.15%
2014-05-21 0 0.870 0.860 0.870 0.830 0.880 1,352,000 1,168,720 0.8644 0.847 0.837 0.847 0.808 0.857 1,388,488 0.8417 0.00%
2014-05-20 0 0.870 0.840 0.870 0.840 0.870 512,000 440,960 0.8613 0.847 0.818 0.847 0.818 0.847 525,818 0.8386 1.16%
2014-05-19 0 0.860 0.850 0.860 0.850 0.860 180,000 154,560 0.8587 0.837 0.828 0.837 0.828 0.837 184,858 0.8361 0.00%
2014-05-16 0 0.860 0.840 0.860 0.850 0.860 144,000 122,440 0.8503 0.837 0.818 0.837 0.828 0.837 147,886 0.8279 0.00%
2014-05-15 0 0.860 0.850 0.860 0.830 0.860 600,000 510,000 0.8500 0.837 0.828 0.837 0.808 0.837 616,193 0.8277 0.00%
2014-05-14 0 0.860 0.830 0.860 0.840 0.860 352,000 296,800 0.8432 0.837 0.808 0.837 0.818 0.837 361,500 0.8210 1.18%
2014-05-13 0 0.850 0.820 0.850 0.820 0.850 232,000 192,800 0.8310 0.828 0.798 0.828 0.798 0.828 238,261 0.8092 2.41%
2014-05-12 0 0.830 0.820 0.850 0.820 0.850 108,000 90,880 0.8415 0.808 0.798 0.828 0.798 0.828 110,915 0.8194 -2.35%
2014-05-09 0 0.850 0.840 0.860 0.830 0.860 440,000 376,160 0.8549 0.828 0.818 0.837 0.808 0.837 451,875 0.8324 -2.30%
2014-05-08 0 0.870 0.820 0.870 0.810 0.870 628,000 528,800 0.8420 0.847 0.798 0.847 0.789 0.847 644,949 0.8199 1.16%
2014-05-07 0 0.860 0.830 0.860 0.840 0.860 640,000 542,960 0.8484 0.837 0.808 0.837 0.818 0.837 657,273 0.8261 2.38%
2014-05-05 0 0.840 0.810 0.840 0.800 0.840 212,000 175,320 0.8270 0.818 0.789 0.818 0.779 0.818 217,722 0.8052 2.44%
2014-05-02 0 0.820 0.800 0.830 0.800 0.820 284,000 229,840 0.8093 0.798 0.779 0.808 0.779 0.798 291,665 0.7880 -1.20%
2014-04-30 0 0.830 0.780 0.830 0.780 0.830 572,000 467,360 0.8171 0.808 0.760 0.808 0.760 0.808 587,437 0.7956 2.47%
2014-04-29 0 0.810 0.770 0.810 0.800 0.820 440,000 357,840 0.8133 0.789 0.750 0.789 0.779 0.798 451,875 0.7919 1.25%
2014-04-28 0 0.800 0.740 0.810 0.730 0.800 388,000 298,280 0.7688 0.779 0.721 0.789 0.711 0.779 398,472 0.7486 0.00%
2014-04-25 0 0.800 0.770 0.800 0.800 0.800 120,000 96,000 0.8000 0.779 0.750 0.779 0.779 0.779 123,239 0.7790 0.00%
2014-04-24 0 0.800 0.780 0.810 0.760 0.800 140,000 108,040 0.7717 0.779 0.760 0.789 0.740 0.779 143,778 0.7514 0.00%
2014-04-23 0 0.800 0.780 0.810 0.800 0.800 112,000 89,600 0.8000 0.779 0.760 0.789 0.779 0.779 115,023 0.7790 -1.23%
2014-04-22 0 0.810 0.780 0.830 0.780 0.810 228,000 184,240 0.8081 0.789 0.760 0.808 0.760 0.789 234,153 0.7868 0.00%
2014-04-17 0 0.810 0.800 0.810 0.790 0.820 272,000 220,040 0.8090 0.789 0.779 0.789 0.769 0.798 279,341 0.7877 -3.57%
2014-04-16 0 0.840 0.800 0.840 0.790 0.840 580,000 477,640 0.8235 0.818 0.779 0.818 0.769 0.818 595,653 0.8019 0.00%
2014-04-15 0 0.840 0.790 0.840 0.800 0.850 684,000 558,320 0.8163 0.818 0.769 0.818 0.779 0.828 702,460 0.7948 -1.18%
2014-04-14 0 0.850 0.820 0.850 0.810 0.870 420,000 347,840 0.8282 0.828 0.798 0.828 0.789 0.847 431,335 0.8064 0.00%
2014-04-11 0 0.850 0.830 0.860 0.800 0.870 2,864,000 2,380,280 0.8311 0.828 0.808 0.837 0.779 0.847 2,941,295 0.8093 6.25%
2014-04-10 0 0.800 0.790 0.810 0.770 0.800 573,000 457,470 0.7984 0.779 0.769 0.789 0.750 0.779 588,464 0.7774 0.00%
2014-04-09 0 0.800 0.780 0.800 0.800 0.800 332,000 263,280 0.7930 0.779 0.760 0.779 0.779 0.779 340,960 0.7722 0.00%
2014-04-08 0 0.800 0.770 0.810 0.800 0.800 488,000 390,120 0.7994 0.779 0.750 0.789 0.779 0.779 501,170 0.7784 1.27%
2014-04-07 0 0.790 0.770 0.800 0.790 0.790 84,000 66,360 0.7900 0.769 0.750 0.779 0.769 0.769 86,267 0.7692 0.00%
2014-04-04 0 0.790 0.790 0.800 0.750 0.790 184,000 144,280 0.7841 0.769 0.769 0.779 0.730 0.769 188,966 0.7635 1.28%
2014-04-03 0 0.780 0.760 0.790 0.780 0.780 396,000 308,200 0.7783 0.760 0.740 0.769 0.760 0.760 406,687 0.7578 1.30%
2014-04-02 0 0.770 0.750 0.780 0.750 0.770 808,000 609,080 0.7538 0.750 0.730 0.760 0.730 0.750 829,807 0.7340 4.05%
2014-04-01 0 0.740 0.740 0.770 0.740 0.760 240,000 181,120 0.7547 0.721 0.721 0.750 0.721 0.740 246,477 0.7348 -1.33%
2014-03-31 0 0.750 0.740 0.760 0.740 0.760 1,428,000 1,070,600 0.7497 0.730 0.721 0.740 0.721 0.740 1,466,540 0.7300 -1.32%
2014-03-28 0 0.760 0.710 0.760 0.720 0.760 1,856,000 1,378,400 0.7427 0.740 0.691 0.740 0.701 0.740 1,906,091 0.7232 5.56%
2014-03-27 0 0.720 0.720 0.740 0.720 0.750 404,000 295,160 0.7306 0.701 0.701 0.721 0.701 0.730 414,903 0.7114 -2.70%
2014-03-26 0 0.740 0.720 0.740 0.730 0.740 1,176,000 869,080 0.7390 0.721 0.701 0.721 0.711 0.721 1,207,738 0.7196 4.23%
2014-03-25 0 0.710 0.710 0.730 0.710 0.750 764,000 560,720 0.7339 0.691 0.691 0.711 0.691 0.730 784,619 0.7146 -4.05%
2014-03-24 0 0.740 0.720 0.740 0.710 0.740 272,000 199,080 0.7319 0.721 0.701 0.721 0.691 0.721 279,341 0.7127 1.37%
2014-03-21 0 0.730 0.690 0.740 0.690 0.730 100,000 72,200 0.7220 0.711 0.672 0.721 0.672 0.711 102,699 0.7030 -1.35%
2014-03-20 0 0.740 0.710 0.740 0.730 0.740 128,000 93,920 0.7338 0.721 0.691 0.721 0.711 0.721 131,455 0.7145 0.00%
2014-03-19 0 0.740 0.700 0.740 0.700 0.740 144,000 106,160 0.7372 0.721 0.682 0.721 0.682 0.721 147,886 0.7178 0.00%
2014-03-18 0 0.740 0.710 0.740 0.710 0.740 136,000 99,520 0.7318 0.721 0.691 0.721 0.691 0.721 139,670 0.7125 1.37%
2014-03-17 0 0.730 0.700 0.740 0.690 0.730 192,000 138,080 0.7192 0.711 0.682 0.721 0.672 0.711 197,182 0.7003 2.82%
2014-03-14 0 0.710 0.710 0.740 0.710 0.750 260,000 191,040 0.7348 0.691 0.691 0.721 0.691 0.730 267,017 0.7155 -2.74%
2014-03-13 0 0.730 0.680 0.730 0.730 0.730 100,000 73,000 0.7300 0.711 0.662 0.711 0.711 0.711 102,699 0.7108 0.00%
2014-03-12 0 0.730 0.690 0.740 0.690 0.730 472,000 332,000 0.7034 0.711 0.672 0.721 0.672 0.711 484,739 0.6849 -1.35%
2014-03-11 0 0.740 0.710 0.740 0.740 0.740 156,000 115,440 0.7400 0.721 0.691 0.721 0.721 0.721 160,210 0.7206 -1.33%
2014-03-10 0 0.750 0.740 0.750 0.700 0.750 172,000 124,560 0.7242 0.730 0.721 0.730 0.682 0.730 176,642 0.7052 1.35%
2014-03-07 0 0.740 0.710 0.740 0.700 0.740 388,000 280,480 0.7229 0.721 0.691 0.721 0.682 0.721 398,472 0.7039 2.78%
2014-03-06 0 0.720 0.690 0.720 0.660 0.750 976,000 679,160 0.6959 0.701 0.672 0.701 0.643 0.730 1,002,341 0.6776 -2.70%
2014-03-05 0 0.740 0.680 0.740 0.750 0.750 100,000 75,000 0.7500 0.721 0.662 0.721 0.730 0.730 102,699 0.7303 0.00%
2014-03-04 0 0.740 0.720 0.770 0.740 0.740 184,000 136,160 0.7400 0.721 0.701 0.750 0.721 0.721 188,966 0.7206 -1.86%
2014-03-03 0 0.770 0.740 0.780 0.740 0.780 212,000 162,320 0.7657 0.734 0.706 0.744 0.706 0.744 222,342 0.7300 0.00%
2014-02-28 0 0.770 0.720 0.770 0.760 0.770 212,000 163,120 0.7694 0.734 0.687 0.734 0.725 0.734 222,342 0.7336 1.32%
2014-02-27 0 0.760 0.700 0.770 0.750 0.760 260,000 196,600 0.7562 0.725 0.667 0.734 0.715 0.725 272,683 0.7210 2.70%
2014-02-26 0 0.740 0.740 0.760 0.740 0.740 100,000 74,000 0.7400 0.706 0.706 0.725 0.706 0.706 104,878 0.7056 0.00%
2014-02-25 0 0.740 0.700 0.750 0.740 0.740 224,000 165,760 0.7400 0.706 0.667 0.715 0.706 0.706 234,927 0.7056 0.00%
2014-02-24 0 0.740 0.740 0.750 0.740 0.740 140,000 103,600 0.7400 0.706 0.706 0.715 0.706 0.706 146,829 0.7056 0.00%
2014-02-21 0 0.740 0.720 0.740 0.700 0.740 1,048,000 749,960 0.7156 0.706 0.687 0.706 0.667 0.706 1,099,123 0.6823 -1.33%
2014-02-20 0 0.750 0.720 0.760 0.740 0.750 212,000 157,280 0.7419 0.715 0.687 0.725 0.706 0.715 222,342 0.7074 -1.32%
2014-02-19 0 0.760 0.720 0.770 0.720 0.780 324,000 246,560 0.7610 0.725 0.687 0.734 0.687 0.744 339,805 0.7256 1.33%
2014-02-18 0 0.750 0.720 0.760 0.740 0.750 436,000 325,840 0.7473 0.715 0.687 0.725 0.706 0.715 457,269 0.7126 1.35%
2014-02-17 0 0.740 0.700 0.750 0.710 0.740 456,000 325,560 0.7139 0.706 0.667 0.715 0.677 0.706 478,244 0.6807 0.00%
2014-02-14 0 0.740 0.700 0.750 0.720 0.740 3,720,000 2,749,880 0.7392 0.706 0.667 0.715 0.687 0.706 3,901,467 0.7048 4.23%
2014-02-13 0 0.710 0.690 0.710 0.690 0.710 384,000 268,160 0.6983 0.677 0.658 0.677 0.658 0.677 402,732 0.6659 0.00%
2014-02-12 0 0.710 0.680 0.710 0.710 0.710 112,000 79,520 0.7100 0.677 0.648 0.677 0.677 0.677 117,464 0.6770 0.00%
2014-02-11 0 0.710 0.690 0.710 0.680 0.740 728,000 511,520 0.7026 0.677 0.658 0.677 0.648 0.706 763,513 0.6700 -5.33%
2014-02-10 0 0.750 0.700 0.750 0.720 0.750 748,000 546,840 0.7311 0.715 0.667 0.715 0.687 0.715 784,488 0.6971 0.00%
2014-02-07 0 0.750 0.730 0.760 0.750 0.750 176,000 132,000 0.7500 0.715 0.696 0.725 0.715 0.715 184,586 0.7151 0.00%
2014-02-06 0 0.750 0.730 0.750 0.750 0.750 76,000 57,000 0.7500 0.715 0.696 0.715 0.715 0.715 79,707 0.7151 -1.32%
2014-02-05 0 0.760 0.730 0.760 0.730 0.790 200,000 150,400 0.7520 0.725 0.696 0.725 0.696 0.753 209,756 0.7170 -1.30%
2014-02-04 0 0.770 0.720 0.770 0.770 0.770 60,000 46,200 0.7700 0.734 0.687 0.734 0.734 0.734 62,927 0.7342 0.00%
2014-01-30 0 0.770 0.730 0.780 0.770 0.770 180,000 138,600 0.7700 0.734 0.696 0.744 0.734 0.734 188,781 0.7342 0.00%
2014-01-29 0 0.770 0.750 0.770 0.740 0.800 396,000 309,200 0.7808 0.734 0.715 0.734 0.706 0.763 415,317 0.7445 -2.53%
2014-01-28 0 0.790 0.730 0.790 0.730 0.790 432,000 335,000 0.7755 0.753 0.696 0.753 0.696 0.753 453,074 0.7394 8.22%
2014-01-27 0 0.730 0.710 0.760 0.700 0.750 408,000 301,800 0.7397 0.696 0.677 0.725 0.667 0.715 427,903 0.7053 -7.59%
2014-01-24 0 0.790 0.730 0.790 0.740 0.790 720,000 542,720 0.7538 0.753 0.696 0.753 0.706 0.753 755,123 0.7187 1.28%
2014-01-23 0 0.780 0.720 0.780 0.700 0.780 616,000 467,520 0.7590 0.744 0.687 0.744 0.667 0.744 646,049 0.7237 1.30%
2014-01-22 0 0.770 0.770 0.800 0.770 0.800 820,000 644,600 0.7861 0.734 0.734 0.763 0.734 0.763 860,001 0.7495 -3.75%
2014-01-21 0 0.800 0.780 0.800 0.720 0.810 6,048,000 4,734,600 0.7828 0.763 0.744 0.763 0.687 0.772 6,343,030 0.7464 14.29%
2014-01-20 0 0.700 0.700 0.720 0.660 0.730 1,508,000 1,030,720 0.6835 0.667 0.667 0.687 0.629 0.696 1,581,562 0.6517 7.69%
2014-01-17 0 0.650 0.650 0.660 0.650 0.650 100,000 65,000 0.6500 0.620 0.620 0.629 0.620 0.620 104,878 0.6198 0.00%
2014-01-16 0 0.650 0.650 0.670 0.650 0.670 156,000 102,960 0.6600 0.620 0.620 0.639 0.620 0.639 163,610 0.6293 0.00%
2014-01-15 0 0.650 0.630 0.660 0.630 0.650 72,000 46,560 0.6467 0.620 0.601 0.629 0.601 0.620 75,512 0.6166 0.00%
2014-01-14 0 0.650 0.620 0.650 0.620 0.650 76,000 48,840 0.6426 0.620 0.591 0.620 0.591 0.620 79,707 0.6127 4.84%
2014-01-13 0 0.620 0.620 0.650 0.610 0.610 80,000 48,840 0.6105 0.591 0.591 0.620 0.582 0.582 83,903 0.5821 -1.59%
2014-01-10 0 0.630 0.630 0.650 0.630 0.660 216,000 136,440 0.6317 0.601 0.601 0.620 0.601 0.629 226,537 0.6023 -4.55%
2014-01-09 0 0.660 0.630 0.660 0.620 0.670 228,000 152,240 0.6677 0.629 0.601 0.629 0.591 0.639 239,122 0.6367 0.00%
2014-01-08 0 0.660 0.630 0.670 0.650 0.660 224,000 147,360 0.6579 0.629 0.601 0.639 0.620 0.629 234,927 0.6273 3.13%
2014-01-07 0 0.640 0.610 0.650 0.600 0.640 68,000 43,040 0.6329 0.610 0.582 0.620 0.572 0.610 71,317 0.6035 6.67%
2014-01-06 0 0.600 0.600 0.660 0.600 0.620 328,000 200,560 0.6115 0.572 0.572 0.629 0.572 0.591 344,000 0.5830 -6.25%
2014-01-03 0 0.640 0.610 0.660 0.640 0.660 80,000 52,000 0.6500 0.610 0.582 0.629 0.610 0.629 83,903 0.6198 0.00%
2014-01-02 0 0.640 0.630 0.680 0.600 0.690 144,000 95,160 0.6608 0.610 0.601 0.648 0.572 0.658 151,025 0.6301 3.23%
2013-12-31 0 0.620 0.620 0.630 0.620 0.680 128,000 81,560 0.6372 0.591 0.591 0.601 0.591 0.648 134,244 0.6076 -6.06%
2013-12-30 0 0.660 0.660 0.670 0.640 0.690 116,000 74,560 0.6428 0.629 0.629 0.639 0.610 0.658 121,659 0.6129 3.13%
2013-12-27 0 0.640 0.640 0.660 0.610 0.650 212,000 136,440 0.6436 0.610 0.610 0.629 0.582 0.620 222,342 0.6137 -5.88%
2013-12-24 0 0.680 0.640 0.690 - - 0 0 - 0.648 0.610 0.658 - - 0 - 0.00%
2013-12-23 0 0.680 0.650 0.680 0.650 0.680 108,000 73,200 0.6778 0.648 0.620 0.648 0.620 0.648 113,268 0.6463 0.00%
2013-12-20 0 0.680 0.630 0.680 - - 0 0 - 0.648 0.601 0.648 - - 0 - 0.00%
2013-12-19 0 0.680 0.630 0.680 0.670 0.680 240,000 163,040 0.6793 0.648 0.601 0.648 0.639 0.648 251,708 0.6477 1.49%
2013-12-18 0 0.670 0.630 0.680 0.660 0.670 284,000 190,160 0.6696 0.639 0.601 0.648 0.629 0.639 297,854 0.6384 0.00%
2013-12-17 0 0.670 0.640 0.670 0.660 0.680 252,000 168,320 0.6679 0.639 0.610 0.639 0.629 0.648 264,293 0.6369 1.52%
2013-12-16 0 0.660 0.630 0.670 0.660 0.660 48,000 31,680 0.6600 0.629 0.601 0.639 0.629 0.629 50,342 0.6293 0.00%
2013-12-13 0 0.660 0.620 0.660 0.640 0.660 96,000 63,000 0.6563 0.629 0.591 0.629 0.610 0.629 100,683 0.6257 3.13%
2013-12-12 0 0.640 0.620 0.650 0.640 0.640 172,000 110,080 0.6400 0.610 0.591 0.620 0.610 0.610 180,390 0.6102 -1.54%
2013-12-11 0 0.650 0.620 0.660 0.590 0.650 400,000 253,480 0.6337 0.620 0.591 0.629 0.563 0.620 419,513 0.6042 1.56%
2013-12-10 0 0.640 0.620 0.650 0.640 0.640 24,000 15,360 0.6400 0.610 0.591 0.620 0.610 0.610 25,171 0.6102 0.00%
2013-12-09 0 0.640 0.610 0.650 0.640 0.640 20,000 12,800 0.6400 0.610 0.582 0.620 0.610 0.610 20,976 0.6102 0.00%
2013-12-06 0 0.640 0.640 0.660 0.620 0.660 268,000 172,080 0.6421 0.610 0.610 0.629 0.591 0.629 281,073 0.6122 -3.03%
2013-12-05 0 0.660 0.640 0.670 0.640 0.670 144,000 94,480 0.6561 0.629 0.610 0.639 0.610 0.639 151,025 0.6256 -1.49%
2013-12-04 0 0.670 0.650 0.670 0.650 0.670 552,000 364,600 0.6605 0.639 0.620 0.639 0.620 0.639 578,927 0.6298 1.52%
2013-12-03 0 0.660 0.660 0.670 0.590 0.690 932,000 604,560 0.6487 0.629 0.629 0.639 0.563 0.658 977,464 0.6185 1.54%
2013-12-02 0 0.650 0.630 0.680 0.630 0.680 396,000 257,680 0.6507 0.620 0.601 0.648 0.601 0.648 415,317 0.6204 -5.80%
2013-11-29 0 0.690 0.670 0.700 0.660 0.700 3,292,000 2,262,960 0.6874 0.658 0.639 0.667 0.629 0.667 3,452,588 0.6554 6.15%
2013-11-28 0 0.650 0.650 0.670 0.650 0.660 332,000 218,120 0.6570 0.620 0.620 0.639 0.620 0.629 348,195 0.6264 -1.52%
2013-11-27 0 0.660 0.660 0.690 0.660 0.690 324,000 218,320 0.6738 0.629 0.629 0.658 0.629 0.658 339,805 0.6425 -5.71%
2013-11-26 0 0.700 0.690 0.700 0.690 0.710 196,000 138,840 0.7084 0.667 0.658 0.667 0.658 0.677 205,561 0.6754 1.45%
2013-11-25 0 0.690 0.660 0.710 0.680 0.710 492,000 340,240 0.6915 0.658 0.629 0.677 0.648 0.677 516,000 0.6594 4.55%
2013-11-22 0 0.660 0.620 0.670 0.600 0.680 2,340,000 1,442,720 0.6165 0.629 0.591 0.639 0.572 0.648 2,454,148 0.5879 -2.94%
2013-11-21 0 0.680 0.650 0.680 0.630 0.690 520,000 357,520 0.6875 0.648 0.620 0.648 0.601 0.658 545,366 0.6556 3.03%
2013-11-20 0 0.660 0.640 0.670 0.600 0.700 5,424,000 3,567,200 0.6577 0.629 0.610 0.639 0.572 0.667 5,688,590 0.6271 4.76%
2013-11-19 0 0.630 0.620 0.640 0.600 0.630 876,000 542,640 0.6195 0.601 0.591 0.610 0.572 0.601 918,732 0.5906 1.61%
2013-11-18 0 0.620 0.610 0.630 0.600 0.630 860,000 525,160 0.6107 0.591 0.582 0.601 0.572 0.601 901,952 0.5822 -1.59%
2013-11-15 0 0.630 0.610 0.640 0.600 0.650 1,696,000 1,061,800 0.6261 0.601 0.582 0.610 0.572 0.620 1,778,733 0.5969 5.00%
2013-11-14 0 0.600 0.570 0.600 0.530 0.600 4,508,000 2,572,880 0.5707 0.572 0.543 0.572 0.505 0.572 4,727,906 0.5442 13.21%
2013-11-13 0 0.530 0.530 0.560 0.530 0.570 576,000 322,080 0.5592 0.505 0.505 0.534 0.505 0.543 604,098 0.5332 -3.64%
2013-11-12 0 0.550 0.520 0.550 0.530 0.550 552,000 293,240 0.5312 0.524 0.496 0.524 0.505 0.524 578,927 0.5065 1.85%
2013-11-11 0 0.540 0.510 0.540 0.500 0.540 1,112,000 596,440 0.5364 0.515 0.486 0.515 0.477 0.515 1,166,245 0.5114 1.89%
2013-11-08 0 0.530 0.495 0.530 0.510 0.530 1,248,000 660,480 0.5292 0.505 0.472 0.505 0.486 0.505 1,308,879 0.5046 1.92%
2013-11-07 0 0.520 0.500 0.530 0.500 0.520 436,000 220,160 0.5050 0.496 0.477 0.505 0.477 0.496 457,269 0.4815 0.00%
2013-11-06 0 0.520 0.510 0.520 0.495 0.520 3,452,000 1,714,800 0.4968 0.496 0.486 0.496 0.472 0.496 3,620,393 0.4737 6.12%
2013-11-05 0 0.490 0.475 0.500 0.480 0.500 408,000 200,440 0.4913 0.467 0.453 0.477 0.458 0.477 427,903 0.4684 0.00%
2013-11-04 0 0.490 0.480 0.495 0.455 0.490 292,000 141,720 0.4853 0.467 0.458 0.472 0.434 0.467 306,244 0.4628 0.00%
2013-11-01 0 0.490 0.480 0.490 0.490 0.490 220,000 107,800 0.4900 0.467 0.458 0.467 0.467 0.467 230,732 0.4672 3.16%
2013-10-31 0 0.475 0.465 0.480 0.455 0.480 188,000 88,220 0.4693 0.453 0.443 0.458 0.434 0.458 197,171 0.4474 0.00%
2013-10-30 0 0.475 0.460 0.475 0.450 0.475 248,000 114,700 0.4625 0.453 0.439 0.453 0.429 0.453 260,098 0.4410 -1.04%
2013-10-29 0 0.480 0.475 0.480 0.450 0.485 496,000 235,160 0.4741 0.458 0.453 0.458 0.429 0.462 520,196 0.4521 6.67%
2013-10-28 0 0.450 0.450 0.465 0.450 0.455 112,000 50,440 0.4504 0.429 0.429 0.443 0.429 0.434 117,464 0.4294 -5.26%
2013-10-25 0 0.475 0.460 0.480 - - 136,000 64,600 0.4750 0.453 0.439 0.458 - - 142,634 0.4529 0.00%
2013-10-24 0 0.475 0.455 0.480 0.475 0.475 152,000 72,200 0.4750 0.453 0.434 0.458 0.453 0.453 159,415 0.4529 1.06%
2013-10-23 0 0.470 0.460 0.475 0.460 0.475 284,000 132,880 0.4679 0.448 0.439 0.453 0.439 0.453 297,854 0.4461 -1.05%
2013-10-22 0 0.475 0.465 0.475 0.450 0.475 132,000 62,160 0.4709 0.453 0.443 0.453 0.429 0.453 138,439 0.4490 2.15%
2013-10-21 0 0.465 0.445 0.470 0.440 0.465 236,000 108,340 0.4591 0.443 0.424 0.448 0.420 0.443 247,512 0.4377 -1.06%
2013-10-18 0 0.470 0.450 0.470 0.465 0.470 384,000 180,280 0.4695 0.448 0.429 0.448 0.443 0.448 402,732 0.4476 5.62%
2013-10-17 0 0.445 0.445 0.470 0.445 0.465 252,000 116,140 0.4609 0.424 0.424 0.448 0.424 0.443 264,293 0.4394 -4.30%
2013-10-16 0 0.465 0.435 0.465 0.460 0.465 176,000 81,580 0.4635 0.443 0.415 0.443 0.439 0.443 184,586 0.4420 1.09%
2013-10-15 0 0.460 0.435 0.460 0.455 0.460 348,000 159,780 0.4591 0.439 0.415 0.439 0.434 0.439 364,976 0.4378 5.75%
2013-10-11 0 0.435 0.435 0.455 0.435 0.455 136,220 61,200 0.4493 0.415 0.415 0.434 0.415 0.434 142,865 0.4284 -4.40%
2013-10-10 0 0.455 0.435 0.455 0.455 0.455 256,000 116,480 0.4550 0.434 0.415 0.434 0.434 0.434 268,488 0.4338 0.00%
2013-10-09 0 0.455 0.435 0.460 0.450 0.455 236,000 107,000 0.4534 0.434 0.415 0.439 0.429 0.434 247,512 0.4323 1.11%
2013-10-08 0 0.450 0.435 0.450 0.450 0.450 84,000 37,800 0.4500 0.429 0.415 0.429 0.429 0.429 88,098 0.4291 -1.10%
2013-10-07 0 0.455 0.435 0.455 0.435 0.455 76,000 34,500 0.4539 0.434 0.415 0.434 0.415 0.434 79,707 0.4328 4.60%
2013-10-04 0 0.435 0.435 0.450 0.430 0.460 384,000 170,920 0.4451 0.415 0.415 0.429 0.410 0.439 402,732 0.4244 0.00%
2013-10-03 0 0.435 0.435 0.460 0.420 0.435 116,000 49,100 0.4233 0.415 0.415 0.439 0.400 0.415 121,659 0.4036 0.00%
2013-10-02 0 0.435 0.435 0.450 0.435 0.435 120,000 52,200 0.4350 0.415 0.415 0.429 0.415 0.415 125,854 0.4148 0.00%
2013-09-30 0 0.435 0.435 0.455 0.435 0.440 336,000 146,180 0.4351 0.415 0.415 0.434 0.415 0.420 352,391 0.4148 -5.43%
2013-09-27 0 0.460 0.440 0.460 0.460 0.460 300,000 138,000 0.4600 0.439 0.420 0.439 0.439 0.439 314,634 0.4386 4.55%
2013-09-26 0 0.440 0.435 0.450 0.440 0.450 164,000 73,120 0.4459 0.420 0.415 0.429 0.420 0.429 172,000 0.4251 -1.12%
2013-09-25 0 0.445 0.435 0.450 0.425 0.445 132,000 56,500 0.4280 0.424 0.415 0.429 0.405 0.424 138,439 0.4081 -3.26%
2013-09-24 0 0.460 0.430 0.460 0.460 0.460 160,000 73,600 0.4600 0.439 0.410 0.439 0.439 0.439 167,805 0.4386 3.37%
2013-09-23 0 0.445 0.425 0.465 - - 116,000 53,360 0.4600 0.424 0.405 0.443 - - 121,659 0.4386 0.00%
2013-09-19 0 0.445 0.430 0.450 0.445 0.450 168,000 75,260 0.4480 0.424 0.410 0.429 0.424 0.429 176,195 0.4271 0.00%
2013-09-18 0 0.445 0.425 0.455 - - 132,000 59,400 0.4500 0.424 0.405 0.434 - - 138,439 0.4291 0.00%
2013-09-17 0 0.445 0.420 0.445 0.400 0.445 440,000 185,600 0.4218 0.424 0.400 0.424 0.381 0.424 461,464 0.4022 2.30%
2013-09-16 0 0.435 0.425 0.435 0.420 0.435 204,000 85,740 0.4203 0.415 0.405 0.415 0.400 0.415 213,951 0.4007 -1.14%
2013-09-13 0 0.440 0.425 0.440 0.425 0.450 304,000 130,340 0.4288 0.420 0.405 0.420 0.405 0.429 318,830 0.4088 -2.22%
2013-09-12 0 0.450 0.435 0.450 0.450 0.450 60,000 27,000 0.4500 0.429 0.415 0.429 0.429 0.429 62,927 0.4291 3.45%
2013-09-11 0 0.435 0.425 0.445 0.415 0.435 388,000 165,500 0.4265 0.415 0.405 0.424 0.396 0.415 406,927 0.4067 -3.33%
2013-09-10 0 0.450 0.435 0.455 0.450 0.455 88,000 39,760 0.4518 0.429 0.415 0.434 0.429 0.434 92,293 0.4308 -1.10%
2013-09-09 0 0.455 0.440 0.455 0.455 0.475 456,000 212,320 0.4656 0.434 0.420 0.434 0.434 0.453 478,244 0.4440 7.06%
2013-09-06 0 0.425 0.425 0.440 0.420 0.440 488,000 208,620 0.4275 0.405 0.405 0.420 0.400 0.420 511,805 0.4076 -6.59%
2013-09-05 0 0.455 0.430 0.455 0.455 0.455 68,000 30,940 0.4550 0.434 0.410 0.434 0.434 0.434 71,317 0.4338 0.00%
2013-09-04 0 0.455 0.420 0.455 0.460 0.460 100,000 46,000 0.4600 0.434 0.400 0.434 0.439 0.439 104,878 0.4386 3.41%
2013-09-03 0 0.440 0.435 0.460 - - 60,000 26,400 0.4400 0.420 0.415 0.439 - - 62,927 0.4195 0.00%
2013-09-02 0 0.440 0.420 0.450 0.415 0.440 164,000 69,300 0.4226 0.420 0.400 0.429 0.396 0.420 172,000 0.4029 6.02%
2013-08-30 0 0.415 0.415 0.440 0.410 0.435 596,000 254,560 0.4271 0.396 0.396 0.420 0.391 0.415 625,074 0.4072 -4.60%
2013-08-29 0 0.435 0.435 0.450 0.395 0.435 172,000 74,560 0.4335 0.415 0.415 0.429 0.377 0.415 180,390 0.4133 -4.40%
2013-08-28 0 0.455 0.450 0.460 0.455 0.455 208,000 94,640 0.4550 0.434 0.429 0.439 0.434 0.434 218,147 0.4338 0.00%
2013-08-27 0 0.455 0.430 0.465 - - 196,000 90,160 0.4600 0.434 0.410 0.443 - - 205,561 0.4386 0.00%
2013-08-26 0 0.455 0.435 0.460 0.455 0.455 120,000 54,600 0.4550 0.434 0.415 0.439 0.434 0.434 125,854 0.4338 0.00%
2013-08-23 0 0.455 0.435 0.460 0.435 0.455 372,000 164,540 0.4423 0.434 0.415 0.439 0.415 0.434 390,147 0.4217 -3.19%
2013-08-22 0 0.470 0.435 0.470 - - 84,000 39,060 0.4650 0.448 0.415 0.448 - - 88,098 0.4434 0.00%
2013-08-21 0 0.470 0.435 0.475 0.430 0.470 296,000 133,840 0.4522 0.448 0.415 0.453 0.410 0.448 310,439 0.4311 2.17%
2013-08-20 0 0.460 0.435 0.460 - - 92,000 42,320 0.4600 0.439 0.415 0.439 - - 96,488 0.4386 -1.08%
2013-08-19 0 0.465 0.435 0.465 0.465 0.470 224,000 104,280 0.4655 0.443 0.415 0.443 0.443 0.448 234,927 0.4439 0.00%
2013-08-16 0 0.465 0.425 0.465 0.460 0.465 388,000 179,520 0.4627 0.443 0.405 0.443 0.439 0.443 406,927 0.4412 8.14%
2013-08-15 0 0.430 0.430 0.455 0.430 0.430 100,000 43,000 0.4300 0.410 0.410 0.434 0.410 0.410 104,878 0.4100 -6.52%
2013-08-13 0 0.460 0.430 0.470 0.460 0.460 108,000 49,840 0.4615 0.439 0.410 0.448 0.439 0.439 113,268 0.4400 0.00%
2013-08-12 0 0.460 0.425 0.470 0.460 0.460 120,000 54,920 0.4577 0.439 0.405 0.448 0.439 0.439 125,854 0.4364 1.10%
2013-08-09 0 0.455 0.430 0.455 - - 0 0 - 0.434 0.410 0.434 - - 0 - -1.09%
2013-08-08 0 0.460 0.425 0.460 - - 0 0 - 0.439 0.405 0.439 - - 0 - 0.00%
2013-08-07 0 0.460 0.425 0.470 0.460 0.460 132,000 60,720 0.4600 0.439 0.405 0.448 0.439 0.439 138,439 0.4386 0.00%
2013-08-06 0 0.460 0.425 0.460 0.470 0.470 136,000 63,920 0.4700 0.439 0.405 0.439 0.448 0.448 142,634 0.4481 2.22%
2013-08-05 0 0.450 0.420 0.480 0.450 0.450 160,000 72,000 0.4500 0.429 0.400 0.458 0.429 0.429 167,805 0.4291 -2.17%
2013-08-02 0 0.460 0.415 0.460 0.460 0.460 80,000 36,800 0.4600 0.439 0.396 0.439 0.439 0.439 83,903 0.4386 4.55%
2013-08-01 0 0.440 0.425 0.460 - - 0 0 - 0.420 0.405 0.439 - - 0 - 0.00%
2013-07-31 0 0.440 0.425 0.455 0.440 0.440 200,000 88,000 0.4400 0.420 0.405 0.434 0.420 0.420 209,756 0.4195 -4.35%
2013-07-30 0 0.460 0.415 0.460 0.460 0.460 60,000 27,600 0.4600 0.439 0.396 0.439 0.439 0.439 62,927 0.4386 0.00%
2013-07-29 0 0.460 0.420 0.460 0.410 0.460 60,000 26,780 0.4463 0.439 0.400 0.439 0.391 0.439 62,927 0.4256 2.22%
2013-07-26 0 0.450 0.430 0.460 0.450 0.450 48,000 21,600 0.4500 0.429 0.410 0.439 0.429 0.429 50,342 0.4291 -4.26%
2013-07-25 0 0.470 0.410 0.470 0.470 0.470 112,000 52,640 0.4700 0.448 0.391 0.448 0.448 0.448 117,464 0.4481 9.30%
2013-07-24 0 0.430 0.405 0.460 - - 40,000 17,600 0.4400 0.410 0.386 0.439 - - 41,951 0.4195 0.00%
2013-07-23 0 0.430 0.420 0.450 0.430 0.445 92,000 40,460 0.4398 0.410 0.400 0.429 0.410 0.424 96,488 0.4193 -4.44%
2013-07-22 0 0.450 0.400 0.450 0.455 0.455 44,000 20,020 0.4550 0.429 0.381 0.429 0.434 0.434 46,146 0.4338 12.50%
2013-07-19 0 0.400 0.390 0.430 0.380 0.400 260,000 102,700 0.3950 0.381 0.372 0.410 0.362 0.381 272,683 0.3766 0.00%
2013-07-18 0 0.400 0.400 0.450 0.400 0.400 100,000 40,000 0.4000 0.381 0.381 0.429 0.381 0.381 104,878 0.3814 -3.61%
2013-07-17 0 0.415 0.400 0.460 - - 76,000 31,920 0.4200 0.396 0.381 0.439 - - 79,707 0.4005 0.00%
2013-07-16 0 0.415 0.395 0.460 - - 132,000 59,400 0.4500 0.396 0.377 0.439 - - 138,439 0.4291 0.00%
2013-07-15 0 0.415 0.400 0.420 0.415 0.415 180,000 74,700 0.4150 0.396 0.381 0.400 0.396 0.396 188,781 0.3957 0.00%
2013-07-12 0 0.415 0.395 0.415 0.415 0.420 96,000 40,280 0.4196 0.396 0.377 0.396 0.396 0.400 100,683 0.4001 7.79%
2013-07-11 0 0.385 0.385 0.405 0.380 0.390 1,088,000 418,900 0.3850 0.367 0.367 0.386 0.362 0.372 1,141,074 0.3671 -6.10%
2013-07-10 0 0.410 0.395 0.410 0.415 0.415 100,000 41,500 0.4150 0.391 0.377 0.391 0.396 0.396 104,878 0.3957 -1.20%
2013-07-09 0 0.415 0.395 0.415 0.415 0.415 600,000 251,720 0.4195 0.396 0.377 0.396 0.396 0.396 629,269 0.4000 0.00%
2013-07-08 0 0.415 0.400 0.420 0.390 0.415 1,096,000 445,040 0.4061 0.396 0.381 0.400 0.372 0.396 1,149,464 0.3872 0.00%
2013-07-05 0 0.415 0.395 0.420 0.390 0.415 1,332,000 532,320 0.3996 0.396 0.377 0.400 0.372 0.396 1,396,977 0.3811 3.75%
2013-07-04 0 0.400 0.385 0.415 0.400 0.400 4,000 1,600 0.4000 0.381 0.367 0.396 0.381 0.381 4,195 0.3814 0.00%
2013-07-03 0 0.400 0.400 0.420 0.400 0.400 492,000 196,800 0.4000 0.381 0.381 0.400 0.381 0.381 516,000 0.3814 -4.76%
2013-07-02 0 0.420 0.395 0.420 0.420 0.420 400,000 168,000 0.4200 0.400 0.377 0.400 0.400 0.400 419,513 0.4005 3.70%
2013-06-28 0 0.405 0.390 0.410 0.390 0.405 48,000 19,040 0.3967 0.386 0.372 0.391 0.372 0.386 50,342 0.3782 2.53%
2013-06-27 0 0.395 0.395 0.400 0.395 0.410 136,000 54,020 0.3972 0.377 0.377 0.381 0.377 0.391 142,634 0.3787 -1.25%
2013-06-26 0 0.400 0.380 0.400 0.395 0.400 116,000 46,260 0.3988 0.381 0.362 0.381 0.377 0.381 121,659 0.3802 2.56%
2013-06-25 0 0.390 0.355 0.395 0.390 0.390 4,000 1,560 0.3900 0.372 0.338 0.377 0.372 0.372 4,195 0.3719 -1.27%
2013-06-24 0 0.395 0.350 0.395 0.395 0.395 104,000 41,080 0.3950 0.377 0.334 0.377 0.377 0.377 109,073 0.3766 0.00%
2013-06-21 0 0.395 0.375 0.400 0.340 0.395 360,000 138,280 0.3841 0.377 0.358 0.381 0.324 0.377 377,561 0.3662 -1.25%
2013-06-20 0 0.400 0.350 0.400 0.400 0.400 156,000 62,400 0.4000 0.381 0.334 0.381 0.381 0.381 163,610 0.3814 0.00%
2013-06-19 0 0.400 0.380 0.400 0.400 0.400 272,000 108,800 0.4000 0.381 0.362 0.381 0.381 0.381 285,269 0.3814 5.26%
2013-06-18 0 0.380 0.360 0.395 0.380 0.380 316,000 120,080 0.3800 0.362 0.343 0.377 0.362 0.362 331,415 0.3623 0.00%
2013-06-17 0 0.380 0.360 0.385 - - 28,000 10,640 0.3800 0.362 0.343 0.367 - - 29,366 0.3623 0.00%
2013-06-14 0 0.380 0.365 0.385 0.380 0.380 136,000 51,680 0.3800 0.362 0.348 0.367 0.362 0.362 142,634 0.3623 0.00%
2013-06-13 0 0.380 0.355 0.385 0.380 0.380 28,000 10,640 0.3800 0.362 0.338 0.367 0.362 0.362 29,366 0.3623 1.33%
2013-06-11 0 0.375 0.360 0.375 0.385 0.385 12,000 4,620 0.3850 0.358 0.343 0.358 0.367 0.367 12,585 0.3671 -1.32%
2013-06-10 0 0.380 0.370 0.385 0.380 0.380 28,000 10,640 0.3800 0.362 0.353 0.367 0.362 0.362 29,366 0.3623 0.00%
2013-06-07 0 0.380 0.380 0.395 0.380 0.395 292,000 111,340 0.3813 0.362 0.362 0.377 0.362 0.377 306,244 0.3636 -3.80%
2013-06-06 0 0.395 0.375 0.400 0.395 0.395 100,000 39,500 0.3950 0.377 0.358 0.381 0.377 0.377 104,878 0.3766 0.00%
2013-06-05 0 0.395 0.375 0.395 0.370 0.395 304,000 118,500 0.3898 0.377 0.358 0.377 0.353 0.377 318,830 0.3717 1.28%
2013-06-04 0 0.390 0.380 0.400 0.380 0.390 320,000 123,560 0.3861 0.372 0.362 0.381 0.362 0.372 335,610 0.3682 2.63%
2013-06-03 0 0.380 0.380 0.405 0.380 0.400 176,000 68,160 0.3873 0.362 0.362 0.386 0.362 0.381 184,586 0.3693 -2.56%
2013-05-31 0 0.390 0.390 0.400 0.370 0.420 2,804,000 1,118,480 0.3989 0.372 0.372 0.381 0.353 0.400 2,940,783 0.3803 11.43%
2013-05-30 0 0.350 0.340 0.360 0.330 0.360 220,000 76,200 0.3464 0.334 0.324 0.343 0.315 0.343 230,732 0.3303 -1.41%
2013-05-29 0 0.355 0.345 0.355 - - 0 0 - 0.338 0.329 0.338 - - 0 - 0.00%
2013-05-28 0 0.355 0.350 0.355 0.335 0.355 1,284,000 445,800 0.3472 0.338 0.334 0.338 0.319 0.338 1,346,635 0.3310 4.41%
2013-05-27 0 0.340 0.335 0.345 0.340 0.345 1,208,000 412,980 0.3419 0.324 0.319 0.329 0.324 0.329 1,266,928 0.3260 0.00%
2013-05-24 0 0.340 0.335 0.340 0.335 0.350 2,144,000 722,680 0.3371 0.324 0.319 0.324 0.319 0.334 2,248,587 0.3214 -1.45%
2013-05-23 0 0.345 0.340 0.345 0.345 0.345 796,000 274,620 0.3450 0.329 0.324 0.329 0.329 0.329 834,830 0.3290 -2.82%
2013-05-22 0 0.355 0.350 0.360 0.355 0.360 572,000 203,680 0.3561 0.338 0.334 0.343 0.338 0.343 599,903 0.3395 0.00%
2013-05-21 0 0.355 0.350 0.355 0.350 0.370 3,040,000 1,074,260 0.3534 0.338 0.334 0.338 0.334 0.353 3,188,295 0.3369 -1.39%
2013-05-20 0 0.360 0.350 0.360 0.355 0.360 588,000 210,000 0.3571 0.343 0.334 0.343 0.338 0.343 616,683 0.3405 1.41%
2013-05-16 0 0.355 0.340 0.355 0.345 0.360 3,744,000 1,317,560 0.3519 0.338 0.324 0.338 0.329 0.343 3,926,637 0.3355 -1.39%
2013-05-15 0 0.360 0.350 0.360 0.360 0.360 260,000 93,600 0.3600 0.343 0.334 0.343 0.343 0.343 272,683 0.3433 0.00%
2013-05-14 0 0.360 0.350 0.360 0.360 0.365 860,000 310,760 0.3613 0.343 0.334 0.343 0.343 0.348 901,952 0.3445 1.41%
2013-05-13 0 0.355 0.350 0.355 0.355 0.375 520,000 191,200 0.3677 0.338 0.334 0.338 0.338 0.358 545,366 0.3506 0.00%
2013-05-10 0 0.355 0.355 0.365 0.355 0.370 3,948,000 1,416,200 0.3587 0.338 0.338 0.348 0.338 0.353 4,140,589 0.3420 -1.39%
2013-05-09 0 0.360 0.355 0.360 0.355 0.385 2,428,000 877,860 0.3616 0.343 0.338 0.343 0.338 0.367 2,546,441 0.3447 1.41%
2013-05-08 0 0.355 0.350 0.355 0.350 0.355 3,272,000 1,160,780 0.3548 0.338 0.334 0.338 0.334 0.338 3,431,613 0.3383 1.43%
2013-05-07 0 0.350 0.340 0.355 0.340 0.365 356,000 126,260 0.3547 0.334 0.324 0.338 0.324 0.348 373,366 0.3382 1.45%
2013-05-06 0 0.345 0.340 0.350 0.340 0.350 616,000 212,340 0.3447 0.329 0.324 0.334 0.324 0.334 646,049 0.3287 -1.43%
2013-05-03 0 0.350 0.340 0.355 0.345 0.355 1,756,000 610,000 0.3474 0.334 0.324 0.338 0.329 0.338 1,841,660 0.3312 -1.41%
2013-05-02 0 0.355 0.340 0.355 0.345 0.360 1,644,000 570,080 0.3468 0.338 0.324 0.338 0.329 0.343 1,724,197 0.3306 2.90%
2013-04-30 0 0.345 0.340 0.355 0.325 0.345 1,792,000 606,600 0.3385 0.329 0.324 0.338 0.310 0.329 1,879,416 0.3228 -2.82%
2013-04-29 0 0.355 0.355 0.365 0.355 0.375 652,000 237,840 0.3648 0.338 0.338 0.348 0.338 0.358 683,805 0.3478 -6.58%
2013-04-26 0 0.380 0.360 0.380 0.380 0.395 400,000 154,400 0.3860 0.362 0.343 0.362 0.362 0.377 419,513 0.3680 1.33%
2013-04-25 0 0.375 0.355 0.380 0.360 0.375 372,000 137,100 0.3685 0.358 0.338 0.362 0.343 0.358 390,147 0.3514 4.17%
2013-04-24 0 0.360 0.355 0.365 0.355 0.360 916,000 328,600 0.3587 0.343 0.338 0.348 0.338 0.343 960,684 0.3420 1.41%
2013-04-23 0 0.355 0.345 0.355 0.340 0.380 4,612,000 1,619,240 0.3511 0.338 0.329 0.338 0.324 0.362 4,836,980 0.3348 -6.58%
2013-04-22 0 0.380 0.375 0.385 0.375 0.405 2,236,000 854,820 0.3823 0.362 0.358 0.367 0.358 0.386 2,345,075 0.3645 -3.80%
2013-04-19 0 0.395 0.390 0.395 0.385 0.395 1,616,000 632,480 0.3914 0.377 0.372 0.377 0.367 0.377 1,694,831 0.3732 -2.47%
2013-04-18 0 0.405 0.400 0.410 0.385 0.405 1,128,000 447,060 0.3963 0.386 0.381 0.391 0.367 0.386 1,183,025 0.3779 -2.41%
2013-04-17 0 0.415 0.400 0.415 0.415 0.420 200,000 83,900 0.4195 0.396 0.381 0.396 0.396 0.400 209,756 0.4000 1.22%
2013-04-16 0 0.410 0.405 0.415 0.395 0.410 1,260,000 509,860 0.4047 0.391 0.386 0.396 0.377 0.391 1,321,464 0.3858 0.00%
2013-04-15 0 0.410 0.400 0.410 0.410 0.420 692,000 287,760 0.4158 0.391 0.381 0.391 0.391 0.400 725,757 0.3965 0.00%
2013-04-12 0 0.410 0.405 0.415 0.400 0.420 916,000 376,220 0.4107 0.391 0.386 0.396 0.381 0.400 960,684 0.3916 0.00%
2013-04-11 0 0.410 0.400 0.410 0.410 0.420 552,000 229,200 0.4152 0.391 0.381 0.391 0.391 0.400 578,927 0.3959 0.00%
2013-04-10 0 0.410 0.400 0.415 0.395 0.415 2,512,000 1,018,880 0.4056 0.391 0.381 0.396 0.377 0.396 2,634,539 0.3867 1.23%
2013-04-09 0 0.405 0.405 0.425 0.405 0.425 180,000 75,800 0.4211 0.386 0.386 0.405 0.386 0.405 188,781 0.4015 -4.71%
2013-04-08 0 0.425 0.405 0.425 0.395 0.425 1,400,000 572,920 0.4092 0.405 0.386 0.405 0.377 0.405 1,468,294 0.3902 3.66%
2013-04-05 0 0.410 0.395 0.410 0.395 0.410 1,584,000 636,300 0.4017 0.391 0.377 0.391 0.377 0.391 1,661,270 0.3830 -2.38%
2013-04-03 0 0.420 0.400 0.425 0.400 0.420 604,000 247,620 0.4100 0.400 0.381 0.405 0.381 0.400 633,464 0.3909 -1.18%
2013-04-02 0 0.425 0.400 0.430 0.400 0.425 1,636,000 661,660 0.4044 0.405 0.381 0.410 0.381 0.405 1,715,806 0.3856 4.94%
2013-03-28 0 0.405 0.405 0.410 0.405 0.430 296,000 125,140 0.4228 0.386 0.386 0.391 0.386 0.410 310,439 0.4031 -6.90%
2013-03-27 0 0.435 0.430 0.435 0.410 0.435 1,056,000 439,120 0.4158 0.415 0.410 0.415 0.391 0.415 1,107,513 0.3965 6.10%
2013-03-26 0 0.410 0.410 0.415 0.405 0.425 648,000 271,240 0.4186 0.391 0.391 0.396 0.386 0.405 679,610 0.3991 1.23%
2013-03-25 0 0.405 0.395 0.405 0.405 0.435 440,000 179,600 0.4082 0.386 0.377 0.386 0.386 0.415 461,464 0.3892 0.00%
2013-03-22 0 0.405 0.390 0.405 0.390 0.435 3,256,000 1,312,980 0.4032 0.386 0.372 0.386 0.372 0.415 3,414,832 0.3845 -2.41%
2013-03-21 0 0.415 0.400 0.415 0.395 0.420 2,468,000 1,003,240 0.4065 0.396 0.381 0.396 0.377 0.400 2,588,392 0.3876 -2.35%
2013-03-20 0 0.425 0.420 0.440 0.420 0.440 688,000 294,000 0.4273 0.405 0.400 0.420 0.400 0.420 721,562 0.4074 1.19%
2013-03-19 0 0.420 0.410 0.430 0.405 0.435 1,144,000 480,120 0.4197 0.400 0.391 0.410 0.386 0.415 1,199,806 0.4002 0.00%
2013-03-18 0 0.420 0.415 0.420 0.420 0.455 804,000 356,040 0.4428 0.400 0.396 0.400 0.400 0.434 843,220 0.4222 -4.55%
2013-03-15 0 0.440 0.415 0.440 0.400 0.440 1,156,000 471,860 0.4082 0.420 0.396 0.420 0.381 0.420 1,212,391 0.3892 3.53%
2013-03-14 0 0.425 0.420 0.435 0.425 0.460 844,000 372,640 0.4415 0.405 0.400 0.415 0.405 0.439 885,171 0.4210 0.00%
2013-03-13 0 0.425 0.425 0.435 0.415 0.440 864,000 368,280 0.4263 0.405 0.405 0.415 0.396 0.420 906,147 0.4064 -4.49%
2013-03-12 0 0.445 0.445 0.455 0.440 0.455 1,148,000 512,400 0.4463 0.424 0.424 0.434 0.420 0.434 1,204,001 0.4256 -1.11%
2013-03-11 0 0.450 0.450 0.460 0.450 0.460 164,000 74,760 0.4559 0.429 0.429 0.439 0.429 0.439 172,000 0.4347 -3.23%
2013-03-08 0 0.465 0.455 0.465 0.445 0.480 812,000 376,760 0.4640 0.443 0.434 0.443 0.424 0.458 851,610 0.4424 -2.11%
2013-03-07 0 0.475 0.460 0.475 0.455 0.475 628,000 293,700 0.4677 0.453 0.439 0.453 0.434 0.453 658,635 0.4459 2.15%
2013-03-06 0 0.465 0.455 0.465 0.455 0.490 696,000 324,280 0.4659 0.443 0.434 0.443 0.434 0.467 729,952 0.4442 -4.12%
2013-03-05 0 0.485 0.465 0.490 0.460 0.495 840,000 399,180 0.4752 0.462 0.443 0.467 0.439 0.472 880,976 0.4531 1.68%
2013-03-04 0 0.490 0.475 0.495 0.475 0.500 2,068,000 1,008,800 0.4878 0.455 0.441 0.459 0.441 0.464 2,227,990 0.4528 -2.00%
2013-03-01 0 0.500 0.500 0.510 0.500 0.510 740,000 372,560 0.5035 0.464 0.464 0.473 0.464 0.473 797,250 0.4673 -1.96%
2013-02-28 0 0.510 0.510 0.520 0.495 0.540 2,592,000 1,323,240 0.5105 0.473 0.473 0.483 0.459 0.501 2,792,529 0.4739 -3.77%
2013-02-27 0 0.530 0.500 0.530 0.510 0.530 404,000 207,080 0.5126 0.492 0.464 0.492 0.473 0.492 435,255 0.4758 1.92%
2013-02-26 0 0.520 0.490 0.520 0.490 0.520 996,000 500,140 0.5021 0.483 0.455 0.483 0.455 0.483 1,073,055 0.4661 0.00%
2013-02-25 0 0.520 0.510 0.520 0.500 0.520 1,244,000 631,800 0.5079 0.483 0.473 0.483 0.464 0.483 1,340,241 0.4714 -1.89%
2013-02-22 0 0.530 0.500 0.530 0.530 0.530 156,000 82,680 0.5300 0.492 0.464 0.492 0.492 0.492 168,069 0.4919 1.92%
2013-02-21 0 0.520 0.500 0.520 - - 64,000 32,640 0.5100 0.483 0.464 0.483 - - 68,951 0.4734 0.00%
2013-02-20 0 0.520 0.510 0.520 0.520 0.520 200,000 104,000 0.5200 0.483 0.473 0.483 0.483 0.483 215,473 0.4827 1.96%
2013-02-19 0 0.510 0.510 0.540 0.510 0.550 92,000 49,640 0.5396 0.473 0.473 0.501 0.473 0.511 99,118 0.5008 -1.92%
2013-02-18 0 0.520 0.520 0.540 0.520 0.520 52,000 27,040 0.5200 0.483 0.483 0.501 0.483 0.483 56,023 0.4827 1.96%
2013-02-15 0 0.510 0.500 0.540 - - 0 0 - 0.473 0.464 0.501 - - 0 - 0.00%
2013-02-14 0 0.510 0.510 0.540 - - 0 0 - 0.473 0.473 0.501 - - 0 - 0.00%
2013-02-08 0 0.510 0.510 0.530 0.450 0.530 128,000 65,720 0.5134 0.473 0.473 0.492 0.418 0.492 137,903 0.4766 -3.77%
2013-02-07 0 0.530 0.530 0.540 0.530 0.530 124,000 65,720 0.5300 0.492 0.492 0.501 0.492 0.492 133,593 0.4919 -1.85%
2013-02-06 0 0.540 0.530 0.550 0.540 0.540 248,000 133,920 0.5400 0.501 0.492 0.511 0.501 0.501 267,186 0.5012 3.85%
2013-02-05 0 0.520 0.510 0.540 0.520 0.540 220,000 115,200 0.5236 0.483 0.473 0.501 0.483 0.501 237,020 0.4860 -1.89%
2013-02-04 0 0.530 0.520 0.530 0.530 0.540 32,000 17,080 0.5338 0.492 0.483 0.492 0.492 0.501 34,476 0.4954 3.92%
2013-02-01 0 0.510 0.510 0.520 0.510 0.540 300,000 159,120 0.5304 0.473 0.473 0.483 0.473 0.501 323,209 0.4923 -3.77%
2013-01-31 0 0.530 0.530 0.540 0.530 0.530 60,000 31,800 0.5300 0.492 0.492 0.501 0.492 0.492 64,642 0.4919 -1.85%
2013-01-30 0 0.540 0.520 0.540 0.520 0.550 640,400 349,616 0.5459 0.501 0.483 0.501 0.483 0.511 689,944 0.5067 0.00%
2013-01-29 0 0.540 0.520 0.550 0.530 0.550 184,000 99,360 0.5400 0.501 0.483 0.511 0.492 0.511 198,235 0.5012 1.89%
2013-01-28 0 0.530 0.530 0.540 0.530 0.530 144,000 76,320 0.5300 0.492 0.492 0.501 0.492 0.492 155,140 0.4919 1.92%
2013-01-25 0 0.520 0.500 0.520 0.520 0.530 136,000 70,760 0.5203 0.483 0.464 0.483 0.483 0.492 146,522 0.4829 1.96%
2013-01-24 0 0.510 0.510 0.530 0.510 0.510 100,000 51,000 0.5100 0.473 0.473 0.492 0.473 0.473 107,736 0.4734 -1.92%
2013-01-23 0 0.520 0.510 0.530 0.520 0.520 76,000 39,520 0.5200 0.483 0.473 0.492 0.483 0.483 81,880 0.4827 0.00%
2013-01-22 0 0.520 0.510 0.530 - - 80,000 40,800 0.5100 0.483 0.473 0.492 - - 86,189 0.4734 0.00%
2013-01-21 0 0.520 0.500 0.540 - - 80,000 43,200 0.5400 0.483 0.464 0.501 - - 86,189 0.5012 0.00%
2013-01-18 0 0.520 0.510 0.530 0.520 0.520 152,000 79,040 0.5200 0.483 0.473 0.492 0.483 0.483 163,759 0.4827 1.96%
2013-01-17 0 0.510 0.500 0.530 - - 64,000 33,280 0.5200 0.473 0.464 0.492 - - 68,951 0.4827 0.00%
2013-01-16 0 0.510 0.500 0.520 0.500 0.510 216,000 109,000 0.5046 0.473 0.464 0.483 0.464 0.473 232,711 0.4684 2.00%
2013-01-15 0 0.500 0.500 0.510 0.500 0.510 88,000 44,640 0.5073 0.464 0.464 0.473 0.464 0.473 94,808 0.4708 -3.85%
2013-01-14 0 0.520 0.500 0.520 0.520 0.520 252,000 129,840 0.5152 0.483 0.464 0.483 0.483 0.483 271,496 0.4782 1.96%
2013-01-11 0 0.510 0.510 0.520 - - 280,000 142,800 0.5100 0.473 0.473 0.483 - - 301,662 0.4734 0.00%
2013-01-10 0 0.510 0.500 0.530 0.510 0.530 124,000 63,640 0.5132 0.473 0.464 0.492 0.473 0.492 133,593 0.4764 0.00%
2013-01-09 0 0.510 0.510 0.520 0.500 0.510 60,000 30,400 0.5067 0.473 0.473 0.483 0.464 0.473 64,642 0.4703 -3.77%
2013-01-08 0 0.530 0.500 0.530 - - 60,000 30,600 0.5100 0.492 0.464 0.492 - - 64,642 0.4734 0.00%
2013-01-07 0 0.530 0.510 0.540 - - 60,000 32,400 0.5400 0.492 0.473 0.501 - - 64,642 0.5012 0.00%
2013-01-04 0 0.530 0.510 0.530 0.530 0.540 96,000 51,040 0.5317 0.492 0.473 0.492 0.492 0.501 103,427 0.4935 -1.85%
2013-01-03 0 0.540 0.500 0.550 - - 72,000 38,880 0.5400 0.501 0.464 0.511 - - 77,570 0.5012 0.00%
2013-01-02 0 0.540 0.500 0.550 0.540 0.540 176,000 95,040 0.5400 0.501 0.464 0.511 0.501 0.501 189,616 0.5012 1.89%
2012-12-31 0 0.530 0.520 0.530 0.520 0.550 196,000 105,720 0.5394 0.492 0.483 0.492 0.483 0.511 211,163 0.5007 1.92%
2012-12-28 0 0.520 0.500 0.530 0.520 0.520 100,000 52,000 0.5200 0.483 0.464 0.492 0.483 0.483 107,736 0.4827 0.00%
2012-12-27 0 0.520 0.520 0.540 0.520 0.520 140,000 72,800 0.5200 0.483 0.483 0.501 0.483 0.483 150,831 0.4827 1.96%
2012-12-24 0 0.510 0.500 0.510 0.500 0.510 140,000 70,120 0.5009 0.473 0.464 0.473 0.464 0.473 150,831 0.4649 -5.56%
2012-12-21 0 0.540 0.500 0.540 0.540 0.540 96,000 51,840 0.5400 0.501 0.464 0.501 0.501 0.501 103,427 0.5012 3.85%
2012-12-20 0 0.520 0.520 0.540 0.500 0.520 208,000 103,240 0.4963 0.483 0.483 0.501 0.464 0.483 224,092 0.4607 -3.70%
2012-12-19 0 0.540 0.510 0.540 0.540 0.540 56,000 29,720 0.5307 0.501 0.473 0.501 0.501 0.501 60,332 0.4926 1.89%
2012-12-18 0 0.530 0.500 0.540 0.530 0.530 120,000 63,600 0.5300 0.492 0.464 0.501 0.492 0.492 129,284 0.4919 1.92%
2012-12-17 0 0.520 0.500 0.540 - - 60,000 31,800 0.5300 0.483 0.464 0.501 - - 64,642 0.4919 0.00%
2012-12-14 0 0.520 0.500 0.520 0.510 0.520 180,000 92,840 0.5158 0.483 0.464 0.483 0.473 0.483 193,926 0.4787 1.96%
2012-12-13 0 0.510 0.490 0.520 0.510 0.510 68,000 34,680 0.5100 0.473 0.455 0.483 0.473 0.473 73,261 0.4734 2.00%
2012-12-12 0 0.500 0.495 0.510 - - 0 0 - 0.464 0.459 0.473 - - 0 - 0.00%
2012-12-11 0 0.500 0.500 0.510 0.500 0.500 96,000 48,000 0.5000 0.464 0.464 0.473 0.464 0.464 103,427 0.4641 -3.85%
2012-12-10 0 0.520 0.510 0.520 0.510 0.520 452,000 232,040 0.5134 0.483 0.473 0.483 0.473 0.483 486,969 0.4765 1.96%
2012-12-07 0 0.510 0.490 0.530 - - 100,000 52,000 0.5200 0.473 0.455 0.492 - - 107,736 0.4827 0.00%
2012-12-06 0 0.510 0.490 0.520 - - 80,000 40,000 0.5000 0.473 0.455 0.483 - - 86,189 0.4641 0.00%
2012-12-05 0 0.510 0.490 0.520 0.510 0.510 80,000 40,800 0.5100 0.473 0.455 0.483 0.473 0.473 86,189 0.4734 0.00%
2012-12-04 0 0.510 0.495 0.510 0.510 0.510 92,000 46,920 0.5100 0.473 0.459 0.473 0.473 0.473 99,118 0.4734 2.00%
2012-12-03 0 0.500 0.500 0.510 0.485 0.500 480,000 236,280 0.4923 0.464 0.464 0.473 0.450 0.464 517,135 0.4569 -1.96%
2012-11-30 0 0.510 0.500 0.520 0.510 0.510 56,000 28,560 0.5100 0.473 0.464 0.483 0.473 0.473 60,332 0.4734 -1.92%
2012-11-29 0 0.520 0.500 0.530 0.500 0.520 224,000 114,840 0.5127 0.483 0.464 0.492 0.464 0.483 241,330 0.4759 0.00%
2012-11-28 0 0.520 0.500 0.530 0.500 0.520 96,000 49,520 0.5158 0.483 0.464 0.492 0.464 0.483 103,427 0.4788 4.00%
2012-11-27 0 0.500 0.500 0.530 0.500 0.500 104,000 52,000 0.5000 0.464 0.464 0.492 0.464 0.464 112,046 0.4641 -1.96%
2012-11-26 0 0.510 0.510 0.540 0.510 0.540 112,000 59,520 0.5314 0.473 0.473 0.501 0.473 0.501 120,665 0.4933 2.00%
2012-11-23 0 0.500 0.500 0.520 0.500 0.500 60,000 30,000 0.5000 0.464 0.464 0.483 0.464 0.464 64,642 0.4641 -7.41%
2012-11-22 0 0.540 0.495 0.540 0.540 0.540 80,000 43,200 0.5400 0.501 0.459 0.501 0.501 0.501 86,189 0.5012 3.85%
2012-11-21 0 0.520 0.490 0.530 0.490 0.520 124,000 63,460 0.5118 0.483 0.455 0.492 0.455 0.483 133,593 0.4750 0.00%
2012-11-20 0 0.520 0.495 0.520 0.520 0.520 212,000 110,240 0.5200 0.483 0.459 0.483 0.483 0.483 228,401 0.4827 -1.89%
2012-11-19 0 0.530 0.495 0.540 0.530 0.530 136,000 72,080 0.5300 0.492 0.459 0.501 0.492 0.492 146,522 0.4919 1.92%
2012-11-16 0 0.520 0.490 0.520 0.520 0.520 64,000 33,280 0.5200 0.483 0.455 0.483 0.483 0.483 68,951 0.4827 -1.89%
2012-11-15 0 0.530 0.490 0.530 - - 60,000 31,800 0.5300 0.492 0.455 0.492 - - 64,642 0.4919 0.00%
2012-11-14 0 0.530 0.500 0.530 0.530 0.530 76,000 39,720 0.5226 0.492 0.464 0.492 0.492 0.492 81,880 0.4851 0.00%
2012-11-13 0 0.530 0.520 0.540 0.520 0.550 2,200,000 1,165,680 0.5299 0.492 0.483 0.501 0.483 0.511 2,370,202 0.4918 3.92%
2012-11-12 0 0.510 0.490 0.510 0.510 0.510 128,000 65,280 0.5100 0.473 0.455 0.473 0.473 0.473 137,903 0.4734 2.00%
2012-11-09 0 0.500 0.480 0.510 0.500 0.500 64,000 31,800 0.4969 0.464 0.446 0.473 0.464 0.464 68,951 0.4612 4.17%
2012-11-08 0 0.480 0.480 0.500 0.480 0.480 80,000 39,200 0.4900 0.446 0.446 0.464 0.446 0.446 86,189 0.4548 -5.88%
2012-11-07 0 0.510 0.485 0.520 0.510 0.510 140,000 71,400 0.5100 0.473 0.450 0.483 0.473 0.473 150,831 0.4734 0.00%
2012-11-06 0 0.510 0.495 0.520 0.465 0.510 112,000 56,760 0.5068 0.473 0.459 0.483 0.432 0.473 120,665 0.4704 2.00%
2012-11-05 0 0.500 0.495 0.510 0.500 0.500 252,000 125,800 0.4992 0.464 0.459 0.473 0.464 0.464 271,496 0.4634 0.00%
2012-11-02 0 0.500 0.490 0.500 0.500 0.500 200,000 100,000 0.5000 0.464 0.455 0.464 0.464 0.464 215,473 0.4641 2.04%
2012-11-01 0 0.490 0.490 0.520 0.490 0.490 68,000 33,320 0.4900 0.455 0.455 0.483 0.455 0.455 73,261 0.4548 2.08%
2012-10-31 0 0.480 0.480 0.500 0.480 0.480 200,000 96,000 0.4800 0.446 0.446 0.464 0.446 0.446 215,473 0.4455 0.00%
2012-10-30 0 0.480 0.480 0.495 0.480 0.480 80,000 38,800 0.4850 0.446 0.446 0.459 0.446 0.446 86,189 0.4502 -4.00%
2012-10-29 0 0.500 0.480 0.510 0.500 0.500 52,000 26,000 0.5000 0.464 0.446 0.473 0.464 0.464 56,023 0.4641 0.00%
2012-10-26 0 0.500 0.485 0.500 0.500 0.500 160,000 80,000 0.5000 0.464 0.450 0.464 0.464 0.464 172,378 0.4641 0.00%
2012-10-25 0 0.500 0.480 0.510 - - 40,000 20,000 0.5000 0.464 0.446 0.473 - - 43,095 0.4641 0.00%
2012-10-24 0 0.500 0.490 0.510 0.495 0.500 108,000 53,760 0.4978 0.464 0.455 0.473 0.459 0.464 116,355 0.4620 1.01%
2012-10-22 0 0.495 0.480 0.530 - - 52,000 26,520 0.5100 0.459 0.446 0.492 - - 56,023 0.4734 0.00%
2012-10-19 0 0.495 0.470 0.500 0.495 0.495 204,000 100,980 0.4950 0.459 0.436 0.464 0.459 0.459 219,782 0.4595 7.61%
2012-10-18 0 0.460 0.460 0.500 - - 140,000 67,800 0.4843 0.427 0.427 0.464 - - 150,831 0.4495 1.10%
2012-10-17 0 0.455 0.450 0.495 0.445 0.460 244,000 109,760 0.4498 0.422 0.418 0.459 0.413 0.427 262,877 0.4175 0.00%
2012-10-16 0 0.455 0.455 0.475 0.450 0.465 172,000 79,280 0.4609 0.422 0.422 0.441 0.418 0.432 185,307 0.4278 -4.21%
2012-10-15 0 0.475 0.470 0.490 0.475 0.485 116,000 55,660 0.4798 0.441 0.436 0.455 0.441 0.450 124,974 0.4454 -2.06%
2012-10-12 0 0.485 0.480 0.500 0.485 0.490 132,000 64,380 0.4877 0.450 0.446 0.464 0.450 0.455 142,212 0.4527 -3.00%
2012-10-11 0 0.500 0.485 0.510 0.500 0.500 56,000 28,000 0.5000 0.464 0.450 0.473 0.464 0.464 60,332 0.4641 -1.96%
2012-10-10 0 0.510 0.485 0.510 - - 40,000 20,400 0.5100 0.473 0.450 0.473 - - 43,095 0.4734 0.00%
2012-10-09 0 0.510 0.485 0.520 0.510 0.510 100,000 51,000 0.5100 0.473 0.450 0.483 0.473 0.473 107,736 0.4734 0.00%
2012-10-08 0 0.510 0.485 0.510 0.510 0.510 52,000 26,120 0.5023 0.473 0.450 0.473 0.473 0.473 56,023 0.4662 6.25%
2012-10-05 0 0.480 0.475 0.490 0.480 0.500 312,000 151,800 0.4865 0.446 0.441 0.455 0.446 0.464 336,138 0.4516 -3.03%
2012-10-04 0 0.495 0.485 0.495 0.495 0.530 188,000 95,320 0.5070 0.459 0.450 0.459 0.459 0.492 202,545 0.4706 0.00%
2012-10-03 0 0.495 0.495 0.520 0.495 0.500 92,000 45,740 0.4972 0.459 0.459 0.483 0.459 0.464 99,118 0.4615 -1.00%
2012-09-28 0 0.500 0.490 0.500 0.490 0.500 84,000 41,600 0.4952 0.464 0.455 0.464 0.455 0.464 90,499 0.4597 -3.85%
2012-09-27 0 0.520 0.495 0.540 - - 56,000 29,120 0.5200 0.483 0.459 0.501 - - 60,332 0.4827 0.00%
2012-09-26 0 0.520 0.480 0.530 - - 60,000 30,000 0.5000 0.483 0.446 0.492 - - 64,642 0.4641 0.00%
2012-09-25 0 0.520 0.485 0.530 0.520 0.520 52,000 27,040 0.5200 0.483 0.450 0.492 0.483 0.483 56,023 0.4827 0.00%
2012-09-24 0 0.520 0.465 0.520 - - 52,000 26,520 0.5100 0.483 0.432 0.483 - - 56,023 0.4734 0.00%
2012-09-21 0 0.520 0.485 0.530 0.485 0.540 60,000 31,540 0.5257 0.483 0.450 0.492 0.450 0.501 64,642 0.4879 1.96%
2012-09-20 0 0.510 0.475 0.530 - - 112,000 57,120 0.5100 0.473 0.441 0.492 - - 120,665 0.4734 0.00%
2012-09-19 0 0.510 0.480 0.510 - - 88,000 43,560 0.4950 0.473 0.446 0.473 - - 94,808 0.4595 0.00%
2012-09-18 0 0.510 0.465 0.530 0.510 0.510 80,000 40,800 0.5100 0.473 0.432 0.492 0.473 0.473 86,189 0.4734 0.00%
2012-09-17 0 0.510 0.475 0.530 0.475 0.510 52,000 25,120 0.4831 0.473 0.441 0.492 0.441 0.473 56,023 0.4484 0.00%
2012-09-14 0 0.510 0.480 0.510 0.510 0.510 92,000 46,920 0.5100 0.473 0.446 0.473 0.473 0.473 99,118 0.4734 0.00%
2012-09-13 0 0.510 0.475 0.520 0.510 0.510 140,000 71,400 0.5100 0.473 0.441 0.483 0.473 0.473 150,831 0.4734 2.00%
2012-09-12 0 0.500 0.475 0.500 0.510 0.510 56,000 28,560 0.5100 0.464 0.441 0.464 0.473 0.473 60,332 0.4734 0.00%
2012-09-11 0 0.500 0.470 0.520 0.500 0.500 56,000 28,000 0.5000 0.464 0.436 0.483 0.464 0.464 60,332 0.4641 0.00%
2012-09-10 0 0.500 0.470 0.500 - - 52,000 25,740 0.4950 0.464 0.436 0.464 - - 56,023 0.4595 -1.96%
2012-09-07 0 0.510 0.475 0.510 - - 76,000 38,000 0.5000 0.473 0.441 0.473 - - 81,880 0.4641 0.00%
2012-09-06 0 0.510 0.475 0.480 0.510 0.510 52,000 26,520 0.5100 0.473 0.441 0.446 0.473 0.473 56,023 0.4734 2.00%
2012-09-05 0 0.500 0.465 0.500 0.465 0.500 52,000 24,880 0.4785 0.464 0.432 0.464 0.432 0.464 56,023 0.4441 -1.96%
2012-09-04 0 0.510 0.460 0.510 0.510 0.510 76,000 38,760 0.5100 0.473 0.427 0.473 0.473 0.473 81,880 0.4734 2.00%
2012-09-03 0 0.500 0.460 0.510 0.500 0.500 68,000 34,000 0.5000 0.464 0.427 0.473 0.464 0.464 73,261 0.4641 0.00%
2012-08-31 0 0.500 0.465 0.510 0.500 0.500 68,000 34,000 0.5000 0.464 0.432 0.473 0.464 0.464 73,261 0.4641 0.00%
2012-08-30 0 0.500 0.465 0.500 0.455 0.500 60,000 27,760 0.4627 0.464 0.432 0.464 0.422 0.464 64,642 0.4294 0.00%
2012-08-29 0 0.500 0.460 0.520 - - 64,000 32,640 0.5100 0.464 0.427 0.483 - - 68,951 0.4734 0.00%
2012-08-28 0 0.500 0.460 0.510 0.500 0.500 104,000 51,800 0.4981 0.464 0.427 0.473 0.464 0.464 112,046 0.4623 -1.96%
2012-08-27 0 0.510 0.460 0.510 0.510 0.510 52,000 26,520 0.5100 0.473 0.427 0.473 0.473 0.473 56,023 0.4734 8.51%
2012-08-24 0 0.470 0.455 0.500 0.470 0.470 60,000 28,200 0.4700 0.436 0.422 0.464 0.436 0.436 64,642 0.4362 1.08%
2012-08-23 0 0.465 0.465 0.495 0.465 0.465 80,000 38,400 0.4800 0.432 0.432 0.459 0.432 0.432 86,189 0.4455 -7.00%
2012-08-22 0 0.500 0.465 0.500 0.510 0.510 76,000 38,400 0.5053 0.464 0.432 0.464 0.473 0.473 81,880 0.4690 0.00%
2012-08-21 0 0.500 0.460 0.500 - - 0 0 - 0.464 0.427 0.464 - - 0 - 0.00%
2012-08-20 0 0.500 0.465 0.500 - - 80,000 40,000 0.5000 0.464 0.432 0.464 - - 86,189 0.4641 0.00%
2012-08-17 0 0.500 0.460 0.510 0.500 0.500 96,000 48,000 0.5000 0.464 0.427 0.473 0.464 0.464 103,427 0.4641 0.00%
2012-08-16 0 0.500 0.455 0.500 0.500 0.500 60,000 30,000 0.5000 0.464 0.422 0.464 0.464 0.464 64,642 0.4641 3.09%
2012-08-15 0 0.485 0.450 0.510 0.500 0.500 96,000 47,600 0.4958 0.450 0.418 0.473 0.464 0.464 103,427 0.4602 0.00%
2012-08-14 0 0.485 0.455 0.510 - - 100,000 50,000 0.5000 0.450 0.422 0.473 - - 107,736 0.4641 0.00%
2012-08-13 0 0.485 0.450 0.490 0.485 0.485 100,000 48,500 0.4850 0.450 0.418 0.455 0.450 0.450 107,736 0.4502 2.11%
2012-08-10 0 0.475 0.445 0.500 - - 80,000 38,000 0.4750 0.441 0.413 0.464 - - 86,189 0.4409 0.00%
2012-08-09 0 0.475 0.420 0.480 0.475 0.475 136,000 64,600 0.4750 0.441 0.390 0.446 0.441 0.441 146,522 0.4409 6.74%
2012-08-08 0 0.445 0.415 0.495 0.445 0.445 120,000 53,400 0.4450 0.413 0.385 0.459 0.413 0.413 129,284 0.4130 -3.26%
2012-08-07 0 0.460 0.445 0.495 - - 0 0 - 0.427 0.413 0.459 - - 0 - 0.00%
2012-08-06 0 0.460 0.440 0.500 - - 80,000 38,400 0.4800 0.427 0.408 0.464 - - 86,189 0.4455 0.00%
2012-08-03 0 0.460 0.430 0.470 - - 0 0 - 0.427 0.399 0.436 - - 0 - 0.00%
2012-08-02 0 0.460 0.435 0.470 0.460 0.460 12,000 5,520 0.4600 0.427 0.404 0.436 0.427 0.427 12,928 0.4270 2.22%
2012-08-01 0 0.450 0.430 0.470 0.450 0.450 52,000 23,320 0.4485 0.418 0.399 0.436 0.418 0.418 56,023 0.4163 0.00%
2012-07-31 0 0.450 0.430 0.470 - - 52,000 24,180 0.4650 0.418 0.399 0.436 - - 56,023 0.4316 0.00%
2012-07-30 0 0.450 0.450 0.475 0.445 0.450 180,000 80,600 0.4478 0.418 0.418 0.441 0.413 0.418 193,926 0.4156 -5.26%
2012-07-27 0 0.475 0.450 0.480 0.475 0.475 52,000 24,700 0.4750 0.441 0.418 0.446 0.441 0.441 56,023 0.4409 0.00%
2012-07-26 0 0.475 0.450 0.480 - - 120,000 57,000 0.4750 0.441 0.418 0.446 - - 129,284 0.4409 0.00%
2012-07-25 0 0.475 0.445 0.480 0.475 0.475 60,000 28,500 0.4750 0.441 0.413 0.446 0.441 0.441 64,642 0.4409 0.00%
2012-07-24 0 0.475 0.435 0.480 - - 52,000 24,700 0.4750 0.441 0.404 0.446 - - 56,023 0.4409 0.00%
2012-07-23 0 0.475 0.430 0.480 0.475 0.475 148,000 70,300 0.4750 0.441 0.399 0.446 0.441 0.441 159,450 0.4409 0.00%
2012-07-20 0 0.475 0.430 0.480 0.475 0.475 100,000 47,500 0.4750 0.441 0.399 0.446 0.441 0.441 107,736 0.4409 5.56%
2012-07-19 0 0.450 0.420 0.480 0.410 0.450 140,000 62,440 0.4460 0.418 0.390 0.446 0.381 0.418 150,831 0.4140 4.65%
2012-07-18 0 0.430 0.420 0.475 0.430 0.430 324,000 139,320 0.4300 0.399 0.390 0.441 0.399 0.399 349,066 0.3991 0.00%
2012-07-17 0 0.430 0.430 0.460 0.430 0.450 472,000 209,360 0.4436 0.399 0.399 0.427 0.399 0.418 508,516 0.4117 -6.52%
2012-07-16 0 0.460 0.450 0.480 0.460 0.460 200,000 92,000 0.4600 0.427 0.418 0.446 0.427 0.427 215,473 0.4270 0.00%
2012-07-13 0 0.460 0.460 0.470 0.460 0.460 220,000 101,200 0.4600 0.427 0.427 0.436 0.427 0.427 237,020 0.4270 0.00%
2012-07-12 0 0.460 0.450 0.460 0.460 0.465 580,000 267,300 0.4609 0.427 0.418 0.427 0.427 0.432 624,871 0.4278 -1.08%
2012-07-11 0 0.465 0.465 0.500 0.465 0.465 52,000 24,180 0.4650 0.432 0.432 0.464 0.432 0.432 56,023 0.4316 -6.06%
2012-07-10 0 0.495 0.460 0.510 0.495 0.495 100,000 49,500 0.4950 0.459 0.427 0.473 0.459 0.459 107,736 0.4595 2.06%
2012-07-09 0 0.485 0.460 0.510 0.485 0.485 72,000 35,780 0.4969 0.450 0.427 0.473 0.450 0.450 77,570 0.4613 0.00%
2012-07-06 0 0.485 0.460 0.490 0.485 0.485 160,000 77,600 0.4850 0.450 0.427 0.455 0.450 0.450 172,378 0.4502 1.04%
2012-07-05 0 0.480 0.445 0.480 0.480 0.480 80,000 38,400 0.4800 0.446 0.413 0.446 0.446 0.446 86,189 0.4455 -1.03%
2012-07-04 0 0.485 0.445 0.485 0.455 0.485 68,000 32,460 0.4774 0.450 0.413 0.450 0.422 0.450 73,261 0.4431 8.99%
2012-07-03 0 0.445 0.440 0.460 0.445 0.445 20,000 8,900 0.4450 0.413 0.408 0.427 0.413 0.413 21,547 0.4130 -8.25%
2012-06-29 0 0.485 0.440 0.495 0.440 0.485 72,000 34,200 0.4750 0.450 0.408 0.459 0.408 0.450 77,570 0.4409 8.99%
2012-06-28 0 0.445 0.430 0.480 0.445 0.445 84,000 38,180 0.4545 0.413 0.399 0.446 0.413 0.413 90,499 0.4219 0.00%
2012-06-27 0 0.445 0.445 0.450 0.430 0.445 212,000 91,640 0.4323 0.413 0.413 0.418 0.399 0.413 228,401 0.4012 -1.11%
2012-06-26 0 0.450 0.450 0.490 0.440 0.450 536,000 239,340 0.4465 0.418 0.418 0.455 0.408 0.418 577,467 0.4145 -4.26%
2012-06-25 0 0.470 0.450 0.500 - - 80,000 39,200 0.4900 0.436 0.418 0.464 - - 86,189 0.4548 0.00%
2012-06-22 0 0.470 0.450 0.495 0.410 0.470 104,000 48,640 0.4677 0.436 0.418 0.459 0.381 0.436 112,046 0.4341 1.08%
2012-06-21 0 0.465 0.460 0.480 0.465 0.465 140,000 65,100 0.4650 0.432 0.427 0.446 0.432 0.432 150,831 0.4316 -1.06%
2012-06-20 0 0.470 0.460 0.495 - - 0 0 - 0.436 0.427 0.459 - - 0 - 0.00%
2012-06-19 0 0.470 0.465 0.495 - - 0 0 - 0.436 0.432 0.459 - - 0 - 0.00%
2012-06-18 0 0.470 0.470 0.495 0.470 0.495 84,000 41,420 0.4931 0.436 0.436 0.459 0.436 0.459 90,499 0.4577 -2.08%
2012-06-15 0 0.480 0.455 0.480 0.470 0.485 232,000 111,240 0.4795 0.446 0.422 0.446 0.436 0.450 249,949 0.4451 -5.88%
2012-06-14 0 0.510 0.465 0.510 0.500 0.510 124,000 62,840 0.5068 0.473 0.432 0.473 0.464 0.473 133,593 0.4704 2.00%
2012-06-13 0 0.500 0.465 0.500 0.460 0.500 56,000 26,660 0.4761 0.464 0.432 0.464 0.427 0.464 60,332 0.4419 1.01%
2012-06-12 0 0.495 0.460 0.520 0.495 0.500 84,000 41,600 0.4952 0.459 0.427 0.483 0.459 0.464 90,499 0.4597 5.32%
2012-06-11 0 0.470 0.465 0.500 0.470 0.470 216,000 101,520 0.4700 0.436 0.432 0.464 0.436 0.436 232,711 0.4362 0.00%
2012-06-08 0 0.470 0.460 0.470 0.450 0.470 56,000 25,720 0.4593 0.436 0.427 0.436 0.418 0.436 60,332 0.4263 -2.08%
2012-06-07 0 0.480 0.460 0.485 0.480 0.480 116,000 55,680 0.4800 0.446 0.427 0.450 0.446 0.446 124,974 0.4455 0.00%
2012-06-06 0 0.480 0.460 0.485 0.480 0.485 344,000 165,820 0.4820 0.446 0.427 0.450 0.446 0.450 370,613 0.4474 -1.03%
2012-06-05 0 0.485 0.480 0.520 0.480 0.485 108,000 52,340 0.4846 0.450 0.446 0.483 0.446 0.450 116,355 0.4498 1.04%
2012-06-04 0 0.480 0.475 0.510 0.475 0.500 156,000 75,760 0.4856 0.446 0.441 0.473 0.441 0.464 168,069 0.4508 -7.69%
2012-06-01 0 0.520 0.475 0.520 0.520 0.520 120,000 62,400 0.5200 0.483 0.441 0.483 0.483 0.483 129,284 0.4827 6.12%
2012-05-31 0 0.490 0.470 0.490 0.490 0.490 240,000 117,600 0.4900 0.455 0.436 0.455 0.455 0.455 258,567 0.4548 0.00%
2012-05-30 0 0.490 0.490 0.500 0.490 0.540 244,000 124,740 0.5112 0.455 0.455 0.464 0.455 0.501 262,877 0.4745 -7.55%
2012-05-29 0 0.530 0.490 0.530 0.510 0.530 240,000 125,720 0.5238 0.492 0.455 0.492 0.473 0.492 258,567 0.4862 6.00%
2012-05-28 0 0.500 0.475 0.510 0.460 0.500 108,000 53,840 0.4985 0.464 0.441 0.473 0.427 0.464 116,355 0.4627 5.26%
2012-05-25 0 0.475 0.465 0.485 0.465 0.475 52,000 24,760 0.4762 0.441 0.432 0.450 0.432 0.441 56,023 0.4420 -4.04%
2012-05-24 0 0.495 0.465 0.495 0.495 0.495 104,000 51,480 0.4950 0.459 0.432 0.459 0.459 0.459 112,046 0.4595 7.61%
2012-05-23 0 0.460 0.440 0.490 0.460 0.460 60,000 27,600 0.4600 0.427 0.408 0.455 0.427 0.427 64,642 0.4270 -5.15%
2012-05-22 0 0.485 0.465 0.500 0.460 0.485 84,000 39,640 0.4719 0.450 0.432 0.464 0.427 0.450 90,499 0.4380 -1.02%
2012-05-21 0 0.490 0.455 0.495 0.485 0.490 68,000 33,120 0.4871 0.455 0.422 0.459 0.450 0.455 73,261 0.4521 4.26%
2012-05-18 0 0.470 0.445 0.470 0.440 0.470 140,000 63,960 0.4569 0.436 0.413 0.436 0.408 0.436 150,831 0.4241 -2.08%
2012-05-17 0 0.480 0.450 0.480 0.480 0.480 200,000 96,000 0.4800 0.446 0.418 0.446 0.446 0.446 215,473 0.4455 -1.03%
2012-05-16 0 0.485 0.450 0.485 0.485 0.485 80,000 38,800 0.4850 0.450 0.418 0.450 0.450 0.450 86,189 0.4502 0.00%
2012-05-15 0 0.485 0.485 0.490 0.485 0.485 4,000 1,940 0.4850 0.450 0.450 0.455 0.450 0.450 4,309 0.4502 5.43%
2012-05-14 0 0.460 0.440 0.485 - - 0 0 - 0.427 0.408 0.450 - - 0 - 0.00%
2012-05-11 0 0.460 0.460 0.485 0.460 0.465 112,000 51,740 0.4620 0.427 0.427 0.450 0.427 0.432 120,665 0.4288 -2.13%
2012-05-10 0 0.470 0.470 0.485 0.470 0.470 96,000 45,120 0.4700 0.436 0.436 0.450 0.436 0.436 103,427 0.4362 -1.05%
2012-05-09 0 0.475 0.465 0.480 0.465 0.475 104,000 48,900 0.4702 0.441 0.432 0.446 0.432 0.441 112,046 0.4364 -1.04%
2012-05-08 0 0.480 0.480 0.490 0.460 0.480 284,000 133,520 0.4701 0.446 0.446 0.455 0.427 0.446 305,972 0.4364 0.00%
2012-05-07 0 0.480 0.475 0.485 0.470 0.480 320,000 150,800 0.4713 0.446 0.441 0.450 0.436 0.446 344,757 0.4374 -4.00%
2012-05-04 0 0.500 0.490 0.510 0.485 0.530 576,000 291,900 0.5068 0.464 0.455 0.473 0.450 0.492 620,562 0.4704 -1.96%
2012-05-03 0 0.510 0.485 0.520 0.500 0.510 308,000 156,000 0.5065 0.473 0.450 0.483 0.464 0.473 331,828 0.4701 0.00%
2012-05-02 0 0.510 0.485 0.510 - - 0 0 - 0.473 0.450 0.473 - - 0 - 0.00%
2012-04-30 0 0.510 0.475 0.510 - - 0 0 - 0.473 0.441 0.473 - - 0 - 0.00%
2012-04-27 0 0.510 0.500 0.510 0.500 0.510 124,000 62,800 0.5065 0.473 0.464 0.473 0.464 0.473 133,593 0.4701 0.00%
2012-04-26 0 0.510 0.510 0.520 0.510 0.510 44,000 22,440 0.5100 0.473 0.473 0.483 0.473 0.473 47,404 0.4734 -3.77%
2012-04-25 0 0.530 0.520 0.530 0.500 0.530 1,528,000 786,880 0.5150 0.492 0.483 0.492 0.464 0.492 1,646,213 0.4780 10.42%
2012-04-24 0 0.480 0.475 0.485 0.480 0.480 468,000 224,320 0.4793 0.446 0.441 0.450 0.446 0.446 504,207 0.4449 -2.04%
2012-04-23 0 0.490 0.485 0.495 0.475 0.500 1,368,000 672,180 0.4914 0.455 0.450 0.459 0.441 0.464 1,473,835 0.4561 3.16%
2012-04-20 0 0.475 0.455 0.480 0.475 0.475 128,000 60,800 0.4750 0.441 0.422 0.446 0.441 0.441 137,903 0.4409 2.15%
2012-04-19 0 0.465 0.450 0.470 0.445 0.465 76,000 34,700 0.4566 0.432 0.418 0.436 0.413 0.432 81,880 0.4238 5.68%
2012-04-18 0 0.440 0.435 0.465 0.440 0.480 280,000 131,200 0.4686 0.408 0.404 0.432 0.408 0.446 301,662 0.4349 -6.38%
2012-04-17 0 0.470 0.440 0.485 0.470 0.470 144,000 67,680 0.4700 0.436 0.408 0.450 0.436 0.436 155,140 0.4362 0.00%
2012-04-16 0 0.470 0.450 0.485 0.470 0.470 132,000 62,040 0.4700 0.436 0.418 0.450 0.436 0.436 142,212 0.4362 4.44%
2012-04-13 0 0.450 0.450 0.465 0.445 0.460 148,000 66,620 0.4501 0.418 0.418 0.432 0.413 0.427 159,450 0.4178 -4.26%
2012-04-12 0 0.470 0.460 0.500 0.470 0.470 240,000 112,000 0.4667 0.436 0.427 0.464 0.436 0.436 258,567 0.4332 2.17%
2012-04-11 0 0.460 0.440 0.500 0.460 0.460 124,000 57,040 0.4600 0.427 0.408 0.464 0.427 0.427 133,593 0.4270 0.00%
2012-04-10 0 0.460 0.455 0.480 0.460 0.470 100,000 46,320 0.4632 0.427 0.422 0.446 0.427 0.436 107,736 0.4299 -5.15%
2012-04-05 0 0.485 0.450 0.490 0.470 0.485 88,000 42,560 0.4836 0.450 0.418 0.455 0.436 0.450 94,808 0.4489 2.11%
2012-04-03 0 0.475 0.465 0.480 0.475 0.475 60,000 28,500 0.4750 0.441 0.432 0.446 0.441 0.441 64,642 0.4409 4.40%
2012-04-02 0 0.455 0.435 0.475 0.455 0.460 116,000 53,040 0.4572 0.422 0.404 0.441 0.422 0.427 124,974 0.4244 -4.21%
2012-03-30 0 0.475 0.435 0.480 0.470 0.475 56,000 26,520 0.4736 0.441 0.404 0.446 0.436 0.441 60,332 0.4396 1.06%
2012-03-29 0 0.470 0.450 0.470 0.460 0.470 72,000 33,560 0.4661 0.436 0.418 0.436 0.427 0.436 77,570 0.4326 2.17%
2012-03-28 0 0.460 0.435 0.465 0.460 0.465 72,000 32,940 0.4575 0.427 0.404 0.432 0.427 0.432 77,570 0.4246 2.22%
2012-03-27 0 0.450 0.430 0.460 0.425 0.450 58,000 25,600 0.4414 0.418 0.399 0.427 0.394 0.418 62,487 0.4097 4.65%
2012-03-26 0 0.430 0.430 0.475 0.430 0.430 104,000 44,720 0.4300 0.399 0.399 0.441 0.399 0.399 112,046 0.3991 -4.44%
2012-03-23 0 0.450 0.445 0.450 0.450 0.450 64,000 28,000 0.4375 0.418 0.413 0.418 0.418 0.418 68,951 0.4061 -3.23%
2012-03-22 0 0.465 0.430 0.475 0.465 0.465 40,000 18,600 0.4650 0.432 0.399 0.441 0.432 0.432 43,095 0.4316 -2.11%
2012-03-21 0 0.475 0.425 0.480 0.470 0.475 48,000 22,760 0.4742 0.441 0.394 0.446 0.436 0.441 51,713 0.4401 5.56%
2012-03-20 0 0.450 0.425 0.480 - - 32,000 15,040 0.4700 0.418 0.394 0.446 - - 34,476 0.4362 0.00%
2012-03-19 0 0.450 0.435 0.465 0.450 0.450 40,000 18,000 0.4500 0.418 0.404 0.432 0.418 0.418 43,095 0.4177 -2.17%
2012-03-16 0 0.460 0.435 0.460 0.460 0.460 44,000 20,240 0.4600 0.427 0.404 0.427 0.427 0.427 47,404 0.4270 0.00%
2012-03-15 0 0.460 0.420 0.475 0.460 0.460 116,000 53,360 0.4600 0.427 0.390 0.441 0.427 0.427 124,974 0.4270 4.55%
2012-03-14 0 0.440 0.435 0.450 0.430 0.440 232,000 101,820 0.4389 0.408 0.404 0.418 0.399 0.408 249,949 0.4074 -7.37%
2012-03-13 0 0.475 0.435 0.475 0.430 0.475 16,000 7,060 0.4413 0.441 0.404 0.441 0.399 0.441 17,238 0.4096 3.26%
2012-03-12 0 0.460 0.430 0.460 0.460 0.460 100,000 46,000 0.4600 0.427 0.399 0.427 0.427 0.427 107,736 0.4270 4.55%
2012-03-09 0 0.440 0.435 0.440 0.425 0.440 72,000 31,140 0.4325 0.408 0.404 0.408 0.394 0.408 77,570 0.4014 1.15%
2012-03-08 0 0.435 0.420 0.440 0.420 0.435 604,000 254,940 0.4221 0.404 0.390 0.408 0.390 0.404 650,728 0.3918 -1.14%
2012-03-07 0 0.440 0.435 0.460 0.400 0.440 224,000 96,260 0.4297 0.408 0.404 0.427 0.371 0.408 241,330 0.3989 4.76%
2012-03-06 0 0.420 0.415 0.425 0.405 0.420 284,000 116,500 0.4102 0.390 0.385 0.394 0.376 0.390 305,972 0.3808 -6.67%
2012-03-05 0 0.450 0.450 0.470 0.450 0.465 508,000 229,400 0.4516 0.418 0.418 0.436 0.418 0.432 547,301 0.4191 -9.09%
2012-03-02 0 0.495 0.445 0.500 0.495 0.495 80,000 39,600 0.4950 0.459 0.413 0.464 0.459 0.459 86,189 0.4595 0.00%
2012-03-01 0 0.495 0.455 0.500 - - 108,000 53,460 0.4950 0.459 0.422 0.464 - - 116,355 0.4595 0.00%
2012-02-29 0 0.495 0.470 0.500 0.485 0.495 60,000 29,300 0.4883 0.459 0.436 0.464 0.450 0.459 64,642 0.4533 4.21%
2012-02-28 0 0.475 0.450 0.480 0.450 0.475 92,000 42,900 0.4663 0.441 0.418 0.446 0.418 0.441 99,118 0.4328 0.42%
2012-02-27 0 0.485 0.480 0.485 0.470 0.485 376,000 178,400 0.4745 0.439 0.435 0.439 0.425 0.439 415,366 0.4295 -3.00%
2012-02-24 0 0.500 0.480 0.510 0.490 0.500 144,000 71,960 0.4997 0.453 0.435 0.462 0.444 0.453 159,076 0.4524 0.00%
2012-02-23 0 0.500 0.480 0.500 0.500 0.500 20,000 10,000 0.5000 0.453 0.435 0.453 0.453 0.453 22,094 0.4526 -1.96%
2012-02-22 0 0.510 0.490 0.510 0.500 0.510 32,000 16,120 0.5038 0.462 0.444 0.462 0.453 0.462 35,350 0.4560 2.00%
2012-02-21 0 0.500 0.490 0.500 0.500 0.500 200,000 100,000 0.5000 0.453 0.444 0.453 0.453 0.453 220,939 0.4526 0.00%
2012-02-20 0 0.500 0.495 0.520 0.500 0.530 424,000 215,120 0.5074 0.453 0.448 0.471 0.453 0.480 468,392 0.4593 -5.66%
2012-02-17 0 0.530 0.530 0.550 0.495 0.580 872,000 471,080 0.5402 0.480 0.480 0.498 0.448 0.525 963,296 0.4890 -5.36%
2012-02-16 0 0.560 0.540 0.570 0.530 0.560 260,000 142,240 0.5471 0.507 0.489 0.516 0.480 0.507 287,221 0.4952 3.70%
2012-02-15 0 0.540 0.510 0.540 0.540 0.540 160,000 86,400 0.5400 0.489 0.462 0.489 0.489 0.489 176,752 0.4888 0.00%
2012-02-14 0 0.540 0.510 0.540 - - 0 0 - 0.489 0.462 0.489 - - 0 - 0.00%
2012-02-13 0 0.540 0.500 0.540 0.500 0.540 396,000 210,560 0.5317 0.489 0.453 0.489 0.453 0.489 437,460 0.4813 3.85%
2012-02-10 0 0.520 0.510 0.530 0.500 0.580 344,000 185,480 0.5392 0.471 0.462 0.480 0.453 0.525 380,016 0.4881 4.00%
2012-02-09 0 0.500 0.495 0.510 0.500 0.530 556,000 287,760 0.5176 0.453 0.448 0.462 0.453 0.480 614,212 0.4685 0.00%
2012-02-08 0 0.500 0.495 0.510 0.500 0.510 68,000 34,400 0.5059 0.453 0.448 0.462 0.453 0.462 75,119 0.4579 0.00%
2012-02-07 0 0.500 0.490 0.540 0.500 0.540 64,000 32,800 0.5125 0.453 0.444 0.489 0.453 0.489 70,701 0.4639 -1.96%
2012-02-06 0 0.510 0.480 0.510 0.500 0.510 420,000 213,440 0.5082 0.462 0.435 0.462 0.453 0.462 463,973 0.4600 7.37%
2012-02-03 0 0.475 0.470 0.490 0.475 0.500 212,000 102,620 0.4841 0.430 0.425 0.444 0.430 0.453 234,196 0.4382 -1.04%
2012-02-02 0 0.480 0.475 0.485 0.480 0.490 172,000 84,160 0.4893 0.435 0.430 0.439 0.435 0.444 190,008 0.4429 -1.03%
2012-02-01 0 0.485 0.450 0.490 0.485 0.485 68,000 32,980 0.4850 0.439 0.407 0.444 0.439 0.439 75,119 0.4390 2.11%
2012-01-31 0 0.475 0.440 0.475 0.445 0.475 64,000 30,080 0.4700 0.430 0.398 0.430 0.403 0.430 70,701 0.4255 1.06%
2012-01-30 0 0.470 0.435 0.470 0.465 0.470 100,000 46,800 0.4680 0.425 0.394 0.425 0.421 0.425 110,470 0.4236 3.30%
2012-01-27 0 0.455 0.425 0.455 0.455 0.455 16,000 7,280 0.4550 0.412 0.385 0.412 0.412 0.412 17,675 0.4119 -1.09%
2012-01-26 0 0.460 0.420 0.460 - - 0 0 - 0.416 0.380 0.416 - - 0 - -1.08%
2012-01-20 0 0.465 0.425 0.465 0.460 0.465 140,000 64,940 0.4639 0.421 0.385 0.421 0.416 0.421 154,658 0.4199 6.90%
2012-01-19 0 0.435 0.435 0.455 0.435 0.480 156,000 70,680 0.4531 0.394 0.394 0.412 0.394 0.435 172,333 0.4101 -1.14%
2012-01-18 0 0.440 0.420 0.450 0.410 0.440 120,000 52,200 0.4350 0.398 0.380 0.407 0.371 0.398 132,564 0.3938 2.33%
2012-01-17 0 0.430 0.430 0.445 0.400 0.440 324,000 137,720 0.4251 0.389 0.389 0.403 0.362 0.398 357,922 0.3848 -2.27%
2012-01-16 0 0.440 0.410 0.440 0.405 0.440 152,000 63,100 0.4151 0.398 0.371 0.398 0.367 0.398 167,914 0.3758 8.64%
2012-01-13 0 0.405 0.375 0.410 0.405 0.405 152,000 61,560 0.4050 0.367 0.339 0.371 0.367 0.367 167,914 0.3666 2.53%
2012-01-12 0 0.395 0.385 0.400 0.395 0.410 140,000 55,900 0.3993 0.358 0.349 0.362 0.358 0.371 154,658 0.3614 3.95%
2012-01-11 0 0.380 0.380 0.400 0.380 0.380 60,000 22,800 0.3800 0.344 0.344 0.362 0.344 0.344 66,282 0.3440 0.00%
2012-01-10 0 0.380 0.375 0.380 0.375 0.380 280,000 106,100 0.3789 0.344 0.339 0.344 0.339 0.344 309,315 0.3430 0.00%
2012-01-09 0 0.380 0.360 0.380 - - 52,000 19,760 0.3800 0.344 0.326 0.344 - - 57,444 0.3440 0.00%
2012-01-06 0 0.380 0.370 0.380 0.380 0.380 40,000 15,200 0.3800 0.344 0.335 0.344 0.344 0.344 44,188 0.3440 5.56%
2012-01-05 0 0.360 0.360 0.375 0.360 0.380 100,000 36,880 0.3688 0.326 0.326 0.339 0.326 0.344 110,470 0.3338 -5.26%
2012-01-04 0 0.380 0.380 0.425 - - 0 0 - 0.344 0.344 0.385 - - 0 - 0.00%
2012-01-03 0 0.380 0.370 0.380 0.380 0.380 84,000 31,920 0.3800 0.344 0.335 0.344 0.344 0.344 92,795 0.3440 0.00%
2011-12-30 0 0.380 0.365 0.380 0.370 0.380 136,000 51,480 0.3785 0.344 0.330 0.344 0.335 0.344 150,239 0.3427 0.00%
2011-12-29 0 0.380 0.365 0.390 0.365 0.380 452,000 170,460 0.3771 0.344 0.330 0.353 0.330 0.344 499,323 0.3414 2.70%
2011-12-28 0 0.370 0.355 0.375 0.360 0.370 48,000 17,920 0.3733 0.335 0.321 0.339 0.326 0.335 53,025 0.3380 4.23%
2011-12-23 0 0.355 0.355 0.380 0.355 0.365 168,000 60,220 0.3585 0.321 0.321 0.344 0.321 0.330 185,589 0.3245 -4.05%
2011-12-22 0 0.370 0.365 0.395 0.355 0.385 132,000 48,660 0.3686 0.335 0.330 0.358 0.321 0.349 145,820 0.3337 -1.33%
2011-12-21 0 0.375 0.375 0.395 - - 0 0 - 0.339 0.339 0.358 - - 0 - 1.35%
2011-12-20 0 0.370 0.355 0.395 - - 0 0 - 0.335 0.321 0.358 - - 0 - 0.00%
2011-12-19 0 0.370 0.370 0.400 0.365 0.365 56,000 20,440 0.3650 0.335 0.335 0.362 0.330 0.330 61,863 0.3304 0.00%
2011-12-16 0 0.370 0.350 0.395 0.370 0.370 64,000 23,680 0.3700 0.335 0.317 0.358 0.335 0.335 70,701 0.3349 0.00%
2011-12-15 0 0.370 0.340 0.370 - - 0 0 - 0.335 0.308 0.335 - - 0 - 0.00%
2011-12-14 0 0.370 0.360 0.370 - - 0 0 - 0.335 0.326 0.335 - - 0 - 0.00%
2011-12-13 0 0.370 0.360 0.370 0.370 0.370 60,000 22,200 0.3700 0.335 0.326 0.335 0.335 0.335 66,282 0.3349 0.00%
2011-12-12 0 0.370 0.370 0.405 0.370 0.370 20,000 7,400 0.3700 0.335 0.335 0.367 0.335 0.335 22,094 0.3349 -2.63%
2011-12-09 0 0.380 0.370 0.405 0.380 0.380 20,000 7,600 0.3800 0.344 0.335 0.367 0.344 0.344 22,094 0.3440 0.00%
2011-12-08 0 0.380 0.380 0.410 0.380 0.380 32,000 12,160 0.3800 0.344 0.344 0.371 0.344 0.344 35,350 0.3440 0.00%
2011-12-07 0 0.380 0.380 0.400 0.380 0.380 48,000 18,240 0.3800 0.344 0.344 0.362 0.344 0.344 53,025 0.3440 -2.56%
2011-12-06 0 0.390 0.375 0.390 0.390 0.400 104,000 41,560 0.3996 0.353 0.339 0.353 0.353 0.362 114,889 0.3617 -2.50%
2011-12-05 0 0.400 0.385 0.400 0.400 0.410 100,000 40,040 0.4004 0.362 0.349 0.362 0.362 0.371 110,470 0.3625 5.26%
2011-12-02 0 0.380 0.375 0.410 - - 0 0 - 0.344 0.339 0.371 - - 0 - 0.00%
2011-12-01 0 0.380 0.370 0.410 0.380 0.380 28,000 10,640 0.3800 0.344 0.335 0.371 0.344 0.344 30,932 0.3440 1.33%
2011-11-30 0 0.375 0.360 0.420 - - 0 0 - 0.339 0.326 0.380 - - 0 - 0.00%
2011-11-29 0 0.375 0.370 0.410 - - 0 0 - 0.339 0.335 0.371 - - 0 - 0.00%
2011-11-28 0 0.375 0.360 0.410 - - 0 0 - 0.339 0.326 0.371 - - 0 - 0.00%
2011-11-25 0 0.375 0.355 0.410 - - 32,000 11,560 0.3613 0.339 0.321 0.371 - - 35,350 0.3270 0.00%
2011-11-24 0 0.375 0.360 0.400 0.375 0.400 56,000 21,500 0.3839 0.339 0.326 0.362 0.339 0.362 61,863 0.3475 2.74%
2011-11-23 0 0.365 0.350 0.400 - - 0 0 - 0.330 0.317 0.362 - - 0 - 0.00%
2011-11-22 0 0.365 0.365 0.410 0.365 0.365 32,000 11,680 0.3650 0.330 0.330 0.371 0.330 0.330 35,350 0.3304 -2.67%
2011-11-21 0 0.375 0.330 0.410 - - 0 0 - 0.339 0.299 0.371 - - 0 - 0.00%
2011-11-18 0 0.375 0.375 0.390 0.375 0.395 120,000 47,000 0.3917 0.339 0.339 0.353 0.339 0.358 132,564 0.3545 -2.60%
2011-11-17 0 0.385 0.385 0.400 - - 0 0 - 0.349 0.349 0.362 - - 0 - 0.00%
2011-11-16 0 0.385 0.385 0.400 - - 0 0 - 0.349 0.349 0.362 - - 0 - 0.00%
2011-11-15 0 0.385 0.385 0.450 0.385 0.385 32,000 12,320 0.3850 0.349 0.349 0.407 0.349 0.349 35,350 0.3485 -3.75%
2011-11-14 0 0.400 0.385 0.450 - - 0 0 - 0.362 0.349 0.407 - - 0 - 0.00%
2011-11-11 0 0.400 0.380 0.400 - - 0 0 - 0.362 0.344 0.362 - - 0 - 0.00%
2011-11-10 0 0.400 0.380 0.400 0.400 0.400 112,000 44,800 0.4000 0.362 0.344 0.362 0.362 0.362 123,726 0.3621 3.90%
2011-11-09 0 0.385 0.385 0.420 0.385 0.385 120,000 46,200 0.3850 0.349 0.349 0.380 0.349 0.349 132,564 0.3485 0.00%
2011-11-08 0 0.385 0.385 0.400 - - 0 0 - 0.349 0.349 0.362 - - 0 - 1.32%
2011-11-07 0 0.380 0.380 0.400 0.380 0.380 28,000 10,640 0.3800 0.344 0.344 0.362 0.344 0.344 30,932 0.3440 -5.00%
2011-11-04 0 0.400 0.390 0.440 0.390 0.400 76,000 30,320 0.3989 0.362 0.353 0.398 0.353 0.362 83,957 0.3611 0.00%
2011-11-03 0 0.400 0.380 0.400 - - 0 0 - 0.362 0.344 0.362 - - 0 - -2.44%
2011-11-02 0 0.410 0.400 0.410 - - 0 0 - 0.371 0.362 0.371 - - 0 - 0.00%
2011-11-01 0 0.410 0.390 0.435 0.410 0.410 120,000 49,200 0.4100 0.371 0.353 0.394 0.371 0.371 132,564 0.3711 0.00%
2011-10-31 0 0.410 0.400 0.410 - - 0 0 - 0.371 0.362 0.371 - - 0 - 0.00%
2011-10-28 0 0.410 0.400 0.445 0.400 0.410 56,000 22,800 0.4071 0.371 0.362 0.403 0.362 0.371 61,863 0.3686 1.23%
2011-10-27 0 0.405 0.405 0.415 0.405 0.420 100,000 40,680 0.4068 0.367 0.367 0.376 0.367 0.380 110,470 0.3682 6.58%
2011-10-26 0 0.380 0.380 0.415 0.375 0.375 32,000 12,000 0.3750 0.344 0.344 0.376 0.339 0.339 35,350 0.3395 0.00%
2011-10-25 0 0.380 0.375 0.410 0.375 0.380 140,000 52,700 0.3764 0.344 0.339 0.371 0.339 0.344 154,658 0.3408 0.00%
2011-10-24 0 0.380 0.380 0.400 0.380 0.380 12,000 4,560 0.3800 0.344 0.344 0.362 0.344 0.344 13,256 0.3440 -2.56%
2011-10-21 0 0.390 0.390 0.400 - - 0 0 - 0.353 0.353 0.362 - - 0 - 0.00%
2011-10-20 0 0.390 0.390 0.410 0.390 0.390 28,000 10,920 0.3900 0.353 0.353 0.371 0.353 0.353 30,932 0.3530 0.00%
2011-10-19 0 0.390 0.390 0.410 0.390 0.390 20,000 7,800 0.3900 0.353 0.353 0.371 0.353 0.353 22,094 0.3530 0.00%
2011-10-18 0 0.390 0.390 0.400 0.380 0.390 76,000 29,280 0.3853 0.353 0.353 0.362 0.344 0.353 83,957 0.3488 -2.50%
2011-10-17 0 0.400 0.380 0.400 - - 0 0 - 0.362 0.344 0.362 - - 0 - 0.00%
2011-10-14 0 0.400 0.370 0.400 - - 0 0 - 0.362 0.335 0.362 - - 0 - 0.00%
2011-10-13 0 0.400 0.400 0.420 0.400 0.400 200,000 80,000 0.4000 0.362 0.362 0.380 0.362 0.362 220,939 0.3621 1.27%
2011-10-12 0 0.395 0.380 0.400 0.395 0.395 20,000 7,900 0.3950 0.358 0.344 0.362 0.358 0.358 22,094 0.3576 0.00%
2011-10-11 0 0.395 0.375 0.395 0.375 0.410 120,000 46,700 0.3892 0.358 0.339 0.358 0.339 0.371 132,564 0.3523 1.28%
2011-10-10 0 0.390 0.370 0.400 0.360 0.390 40,000 14,520 0.3630 0.353 0.335 0.362 0.326 0.353 44,188 0.3286 2.63%
2011-10-07 0 0.380 0.380 0.395 0.380 0.380 40,000 15,200 0.3800 0.344 0.344 0.358 0.344 0.344 44,188 0.3440 1.33%
2011-10-06 0 0.375 0.375 0.380 0.360 0.380 84,000 31,500 0.3750 0.339 0.339 0.344 0.326 0.344 92,795 0.3395 0.00%
2011-10-04 0 0.375 0.355 0.375 0.350 0.375 32,000 11,300 0.3531 0.339 0.321 0.339 0.317 0.339 35,350 0.3197 0.00%
2011-10-03 0 0.375 0.365 0.380 0.375 0.380 136,000 51,200 0.3765 0.339 0.330 0.344 0.339 0.344 150,239 0.3408 -3.85%
2011-09-30 0 0.390 0.355 0.390 0.395 0.395 20,000 7,900 0.3950 0.353 0.321 0.353 0.358 0.358 22,094 0.3576 0.00%
2011-09-28 0 0.390 0.375 0.390 - - 0 0 - 0.353 0.339 0.353 - - 0 - -3.70%
2011-09-27 0 0.405 0.380 0.405 0.380 0.405 188,000 72,840 0.3874 0.367 0.344 0.367 0.344 0.367 207,683 0.3507 3.85%
2011-09-26 0 0.390 0.375 0.390 0.365 0.400 1,268,000 485,780 0.3831 0.353 0.339 0.353 0.330 0.362 1,400,756 0.3468 -3.70%
2011-09-23 0 0.405 0.390 0.405 0.400 0.405 96,000 38,440 0.4004 0.367 0.353 0.367 0.362 0.367 106,051 0.3625 -3.57%
2011-09-22 0 0.420 0.420 0.425 0.400 0.420 264,000 106,720 0.4042 0.380 0.380 0.385 0.362 0.380 291,640 0.3659 0.00%
2011-09-21 0 0.420 0.405 0.420 0.400 0.420 140,000 56,180 0.4013 0.380 0.367 0.380 0.362 0.380 154,658 0.3633 -1.18%
2011-09-20 0 0.425 0.425 0.430 0.415 0.430 376,000 157,980 0.4202 0.385 0.385 0.389 0.376 0.389 415,366 0.3803 -3.41%
2011-09-19 0 0.440 0.440 0.445 0.425 0.455 784,000 350,260 0.4468 0.398 0.398 0.403 0.385 0.412 866,083 0.4044 4.76%
2011-09-16 0 0.420 0.420 0.440 - - 0 0 - 0.380 0.380 0.398 - - 0 - 0.00%
2011-09-15 0 0.420 0.420 0.440 0.415 0.450 160,000 67,980 0.4249 0.380 0.380 0.398 0.376 0.407 176,752 0.3846 1.20%
2011-09-14 0 0.415 0.415 0.425 0.410 0.410 24,000 9,840 0.4100 0.376 0.376 0.385 0.371 0.371 26,513 0.3711 -5.68%
2011-09-12 0 0.440 0.410 0.440 0.400 0.440 440,000 185,900 0.4225 0.398 0.371 0.398 0.362 0.398 486,067 0.3825 6.02%
2011-09-09 0 0.415 0.410 0.420 0.415 0.425 188,000 78,260 0.4163 0.376 0.371 0.380 0.376 0.385 207,683 0.3768 -5.68%
2011-09-08 0 0.440 0.440 0.455 0.440 0.470 44,000 20,040 0.4555 0.398 0.398 0.412 0.398 0.425 48,607 0.4123 1.15%
2011-09-07 0 0.435 0.435 0.455 0.435 0.450 28,000 12,480 0.4457 0.394 0.394 0.412 0.394 0.407 30,932 0.4035 1.16%
2011-09-06 0 0.430 0.425 0.450 0.425 0.480 172,000 80,180 0.4662 0.389 0.385 0.407 0.385 0.435 190,008 0.4220 -3.37%
2011-09-05 0 0.445 0.435 0.445 0.450 0.460 404,000 185,800 0.4599 0.403 0.394 0.403 0.407 0.416 446,298 0.4163 5.95%
2011-09-02 0 0.420 0.410 0.440 0.420 0.420 28,000 11,760 0.4200 0.380 0.371 0.398 0.380 0.380 30,932 0.3802 -2.33%
2011-09-01 0 0.430 0.410 0.455 0.400 0.430 88,000 36,740 0.4175 0.389 0.371 0.412 0.362 0.389 97,213 0.3779 0.00%
2011-08-31 0 0.430 0.410 0.430 0.400 0.430 88,000 37,120 0.4218 0.389 0.371 0.389 0.362 0.389 97,213 0.3818 7.50%
2011-08-30 0 0.400 0.390 0.400 0.380 0.400 28,000 10,960 0.3914 0.362 0.353 0.362 0.344 0.362 30,932 0.3543 0.00%
2011-08-29 0 0.400 0.375 0.455 - - 0 0 - 0.362 0.339 0.412 - - 0 - 0.00%
2011-08-26 0 0.400 0.400 0.440 0.400 0.405 160,000 64,100 0.4006 0.362 0.362 0.398 0.362 0.367 176,752 0.3627 -1.23%
2011-08-25 0 0.405 0.405 0.450 0.405 0.410 52,000 21,140 0.4065 0.367 0.367 0.407 0.367 0.371 57,444 0.3680 0.00%
2011-08-24 0 0.405 0.405 0.450 0.405 0.410 200,000 81,960 0.4098 0.367 0.367 0.407 0.367 0.371 220,939 0.3710 -3.57%
2011-08-23 0 0.420 0.410 0.420 0.405 0.420 468,000 195,160 0.4170 0.380 0.371 0.380 0.367 0.380 516,998 0.3775 -3.45%
2011-08-22 0 0.435 0.410 0.460 - - 0 0 - 0.394 0.371 0.416 - - 0 - 0.00%
2011-08-19 0 0.435 0.430 0.435 0.430 0.450 400,000 172,820 0.4321 0.394 0.389 0.394 0.389 0.407 441,879 0.3911 0.00%
2011-08-18 0 0.435 0.430 0.435 0.430 0.445 304,000 131,280 0.4318 0.394 0.389 0.394 0.389 0.403 335,828 0.3909 -3.33%
2011-08-17 0 0.450 0.450 0.470 0.450 0.470 24,000 11,200 0.4667 0.407 0.407 0.425 0.407 0.425 26,513 0.4224 -4.26%
2011-08-16 0 0.470 0.440 0.475 0.440 0.470 329,000 147,830 0.4493 0.425 0.398 0.430 0.398 0.425 363,445 0.4067 -1.05%
2011-08-15 0 0.475 0.475 0.480 0.440 0.450 40,000 17,800 0.4450 0.430 0.430 0.435 0.398 0.407 44,188 0.4028 5.56%
2011-08-12 0 0.450 0.450 0.460 0.435 0.450 292,000 128,440 0.4399 0.407 0.407 0.416 0.394 0.407 322,572 0.3982 1.12%
2011-08-11 0 0.445 0.435 0.450 0.430 0.450 584,000 261,580 0.4479 0.403 0.394 0.407 0.389 0.407 645,143 0.4055 -6.32%
2011-08-10 0 0.475 0.475 0.480 0.450 0.500 72,000 33,500 0.4653 0.430 0.430 0.435 0.407 0.453 79,538 0.4212 2.15%
2011-08-09 0 0.465 0.450 0.470 0.430 0.470 800,000 362,340 0.4529 0.421 0.407 0.425 0.389 0.425 883,758 0.4100 -6.06%
2011-08-08 0 0.495 0.465 0.495 0.450 0.495 712,000 330,320 0.4639 0.448 0.421 0.448 0.407 0.448 786,544 0.4200 -2.94%
2011-08-05 0 0.510 0.470 0.510 0.465 0.510 180,000 85,940 0.4774 0.462 0.425 0.462 0.421 0.462 198,845 0.4322 2.00%
2011-08-04 0 0.500 0.485 0.500 0.480 0.500 1,000,000 483,120 0.4831 0.453 0.439 0.453 0.435 0.453 1,104,697 0.4373 0.00%
2011-08-03 0 0.500 0.490 0.500 - - 0 0 - 0.453 0.444 0.453 - - 0 - -1.96%
2011-08-02 0 0.510 0.490 0.510 0.490 0.510 380,000 186,360 0.4904 0.462 0.444 0.462 0.444 0.462 419,785 0.4439 0.00%
2011-08-01 0 0.510 0.495 0.520 0.490 0.520 80,000 40,280 0.5035 0.462 0.448 0.471 0.444 0.471 88,376 0.4558 -1.92%
2011-07-29 0 0.520 0.495 0.520 0.490 0.520 120,000 59,880 0.4990 0.471 0.448 0.471 0.444 0.471 132,564 0.4517 0.00%
2011-07-28 0 0.520 0.490 0.520 0.490 0.520 76,000 39,160 0.5153 0.471 0.444 0.471 0.444 0.471 83,957 0.4664 6.12%
2011-07-27 0 0.490 0.490 0.500 0.490 0.530 260,000 131,200 0.5046 0.444 0.444 0.453 0.444 0.480 287,221 0.4568 -3.92%
2011-07-26 0 0.510 0.500 0.510 0.520 0.520 28,000 14,560 0.5200 0.462 0.453 0.462 0.471 0.471 30,932 0.4707 2.00%
2011-07-25 0 0.500 0.495 0.510 0.470 0.530 532,000 268,100 0.5039 0.453 0.448 0.462 0.425 0.480 587,699 0.4562 -5.66%
2011-07-22 0 0.530 0.520 0.530 0.510 0.550 200,000 104,640 0.5232 0.480 0.471 0.480 0.462 0.498 220,939 0.4736 0.00%
2011-07-21 0 0.530 0.510 0.530 0.520 0.530 40,000 20,920 0.5230 0.480 0.462 0.480 0.471 0.480 44,188 0.4734 0.00%
2011-07-20 0 0.530 0.520 0.540 0.510 0.530 20,000 10,280 0.5140 0.480 0.471 0.489 0.462 0.480 22,094 0.4653 0.00%
2011-07-19 0 0.530 0.510 0.530 0.510 0.540 64,000 32,920 0.5144 0.480 0.462 0.480 0.462 0.489 70,701 0.4656 0.00%
2011-07-18 0 0.530 0.520 0.540 0.510 0.530 64,000 32,720 0.5113 0.480 0.471 0.489 0.462 0.480 70,701 0.4628 -1.85%
2011-07-15 0 0.540 0.540 0.550 0.510 0.590 144,000 77,160 0.5358 0.489 0.489 0.498 0.462 0.534 159,076 0.4850 -10.00%
2011-07-14 0 0.600 0.540 0.600 - - 0 0 - 0.543 0.489 0.543 - - 0 - 0.00%
2011-07-13 0 0.600 0.550 0.600 0.510 0.600 272,000 151,440 0.5568 0.543 0.498 0.543 0.462 0.543 300,478 0.5040 9.09%
2011-07-12 0 0.550 0.520 0.560 0.510 0.550 108,000 56,680 0.5248 0.498 0.471 0.507 0.462 0.498 119,307 0.4751 -1.79%
2011-07-11 0 0.560 0.520 0.560 - - 0 0 - 0.507 0.471 0.507 - - 0 - 0.00%
2011-07-08 0 0.560 0.550 0.560 - - 0 0 - 0.507 0.498 0.507 - - 0 - 0.00%
2011-07-07 0 0.560 0.560 0.570 0.560 0.570 108,000 60,600 0.5611 0.507 0.507 0.516 0.507 0.516 119,307 0.5079 0.00%
2011-07-06 0 0.560 0.560 0.580 0.560 0.570 128,000 71,800 0.5609 0.507 0.507 0.525 0.507 0.516 141,401 0.5078 -1.75%
2011-07-05 0 0.570 0.570 0.600 0.570 0.630 80,000 47,760 0.5970 0.516 0.516 0.543 0.516 0.570 88,376 0.5404 -8.06%
2011-07-04 0 0.620 0.600 0.620 0.600 0.630 1,156,000 709,880 0.6141 0.561 0.543 0.561 0.543 0.570 1,277,030 0.5559 0.00%
2011-06-30 0 0.620 0.590 0.610 0.520 0.630 1,840,000 1,058,960 0.5755 0.561 0.534 0.552 0.471 0.570 2,032,643 0.5210 19.23%
2011-06-29 0 0.520 0.520 0.530 0.470 0.550 1,092,000 566,780 0.5190 0.471 0.471 0.480 0.425 0.498 1,206,329 0.4698 11.83%
2011-06-28 0 0.465 0.455 0.470 0.455 0.465 60,000 27,500 0.4583 0.421 0.412 0.425 0.412 0.421 66,282 0.4149 2.20%
2011-06-27 0 0.455 0.455 0.480 0.450 0.495 196,000 90,280 0.4606 0.412 0.412 0.435 0.407 0.448 216,521 0.4170 -3.19%
2011-06-24 0 0.470 0.450 0.470 0.455 0.470 36,000 16,660 0.4628 0.425 0.407 0.425 0.412 0.425 39,769 0.4189 3.30%
2011-06-23 0 0.455 0.450 0.470 0.450 0.530 380,000 172,480 0.4539 0.412 0.407 0.425 0.407 0.480 419,785 0.4109 -8.08%
2011-06-22 0 0.495 0.470 0.500 - - 0 0 - 0.448 0.425 0.453 - - 0 - 0.00%
2011-06-21 0 0.495 0.495 0.500 0.470 0.495 156,000 73,420 0.4706 0.448 0.448 0.453 0.425 0.448 172,333 0.4260 -1.00%
2011-06-20 0 0.500 0.475 0.500 0.470 0.500 100,000 49,400 0.4940 0.453 0.430 0.453 0.425 0.453 110,470 0.4472 4.17%
2011-06-17 0 0.480 0.475 0.480 0.470 0.480 160,000 76,480 0.4780 0.435 0.430 0.435 0.425 0.435 176,752 0.4327 0.00%
2011-06-16 0 0.480 0.475 0.480 0.460 0.480 568,000 267,920 0.4717 0.435 0.430 0.435 0.416 0.435 627,468 0.4270 -1.03%
2011-06-15 0 0.485 0.485 0.490 0.480 0.500 648,000 318,320 0.4912 0.439 0.439 0.444 0.435 0.453 715,844 0.4447 -4.90%
2011-06-14 0 0.510 0.510 0.520 0.500 0.510 120,000 60,600 0.5050 0.462 0.462 0.471 0.453 0.462 132,564 0.4571 2.00%
2011-06-13 0 0.500 0.495 0.500 0.500 0.500 176,000 88,000 0.5000 0.453 0.448 0.453 0.453 0.453 194,427 0.4526 -3.85%
2011-06-10 0 0.520 0.510 0.520 0.510 0.520 120,000 61,240 0.5103 0.471 0.462 0.471 0.462 0.471 132,564 0.4620 1.96%
2011-06-09 0 0.510 0.510 0.530 0.500 0.540 648,000 335,440 0.5177 0.462 0.462 0.480 0.453 0.489 715,844 0.4686 -7.27%
2011-06-08 0 0.550 0.530 0.550 0.520 0.550 136,000 71,160 0.5232 0.498 0.480 0.498 0.471 0.498 150,239 0.4736 3.77%
2011-06-07 0 0.530 0.520 0.530 0.520 0.550 516,000 277,640 0.5381 0.480 0.471 0.480 0.471 0.498 570,024 0.4871 -1.85%
2011-06-03 0 0.540 0.530 0.550 0.520 0.540 148,000 78,600 0.5311 0.489 0.480 0.498 0.471 0.489 163,495 0.4807 -1.82%
2011-06-02 0 0.550 0.540 0.550 0.550 0.550 72,000 39,600 0.5500 0.498 0.489 0.498 0.498 0.498 79,538 0.4979 0.00%
2011-06-01 0 0.550 0.540 0.550 0.550 0.550 72,000 39,400 0.5472 0.498 0.489 0.498 0.498 0.498 79,538 0.4954 -1.79%
2011-05-31 0 0.560 0.550 0.570 0.550 0.560 148,000 81,640 0.5516 0.507 0.498 0.516 0.498 0.507 163,495 0.4993 0.00%
2011-05-30 0 0.560 0.550 0.570 0.530 0.560 412,000 224,560 0.5450 0.507 0.498 0.516 0.480 0.507 455,135 0.4934 -3.45%
2011-05-27 0 0.580 0.580 0.590 0.540 0.570 712,000 400,400 0.5624 0.525 0.525 0.534 0.489 0.516 786,544 0.5091 -1.69%
2011-05-26 0 0.590 0.570 0.600 0.560 0.590 596,000 341,440 0.5729 0.534 0.516 0.543 0.507 0.534 658,400 0.5186 1.72%
2011-05-25 0 0.580 0.580 0.600 0.580 0.600 92,000 53,840 0.5852 0.525 0.525 0.543 0.525 0.543 101,632 0.5298 -3.33%
2011-05-24 0 0.600 0.590 0.610 0.590 0.600 184,000 109,000 0.5924 0.543 0.534 0.552 0.534 0.543 203,264 0.5362 -1.64%
2011-05-23 0 0.610 0.590 0.620 0.580 0.620 596,000 360,800 0.6054 0.552 0.534 0.561 0.525 0.561 658,400 0.5480 -1.61%
2011-05-20 0 0.620 0.610 0.620 0.610 0.630 396,000 245,320 0.6195 0.561 0.552 0.561 0.552 0.570 437,460 0.5608 0.00%
2011-05-19 0 0.620 0.620 0.630 0.620 0.620 12,000 7,440 0.6200 0.561 0.561 0.570 0.561 0.561 13,256 0.5612 -1.59%
2011-05-18 0 0.630 0.620 0.630 0.630 0.630 36,000 22,520 0.6256 0.570 0.561 0.570 0.570 0.570 39,769 0.5663 3.28%
2011-05-17 0 0.610 0.610 0.620 0.610 0.610 152,000 92,720 0.6100 0.552 0.552 0.561 0.552 0.552 167,914 0.5522 0.00%
2011-05-16 0 0.610 0.610 0.650 0.610 0.610 12,000 7,320 0.6100 0.552 0.552 0.588 0.552 0.552 13,256 0.5522 -1.61%
2011-05-13 0 0.620 0.620 0.640 0.610 0.630 336,000 207,240 0.6168 0.561 0.561 0.579 0.552 0.570 371,178 0.5583 -1.59%
2011-05-12 0 0.630 0.630 0.660 0.630 0.630 20,000 12,600 0.6300 0.570 0.570 0.597 0.570 0.570 22,094 0.5703 -1.56%
2011-05-11 0 0.640 0.640 0.650 0.640 0.650 132,000 84,920 0.6433 0.579 0.579 0.588 0.579 0.588 145,820 0.5824 1.59%
2011-05-09 0 0.630 0.630 0.650 0.630 0.660 228,000 147,880 0.6486 0.570 0.570 0.588 0.570 0.597 251,871 0.5871 -1.56%
2011-05-06 0 0.640 0.630 0.640 0.620 0.640 36,000 22,680 0.6300 0.579 0.570 0.579 0.561 0.579 39,769 0.5703 0.00%
2011-05-05 0 0.640 0.620 0.650 0.620 0.640 8,000 5,040 0.6300 0.579 0.561 0.588 0.561 0.579 8,838 0.5703 -1.54%
2011-05-04 0 0.650 0.630 0.650 0.620 0.650 116,000 73,480 0.6334 0.588 0.570 0.588 0.561 0.588 128,145 0.5734 1.56%
2011-05-03 0 0.640 0.640 0.650 0.640 0.640 124,000 79,360 0.6400 0.579 0.579 0.588 0.579 0.579 136,982 0.5793 -1.54%
2011-04-29 0 0.650 0.650 0.670 0.640 0.640 28,000 17,920 0.6400 0.588 0.588 0.607 0.579 0.579 30,932 0.5793 0.00%
2011-04-28 0 0.650 0.640 0.660 - - 0 0 - 0.588 0.579 0.597 - - 0 - 0.00%
2011-04-27 0 0.650 0.650 0.670 0.640 0.670 232,000 152,360 0.6567 0.588 0.588 0.607 0.579 0.607 256,290 0.5945 0.00%
2011-04-26 0 0.650 0.650 0.660 0.640 0.650 292,000 189,160 0.6478 0.588 0.588 0.597 0.579 0.588 322,572 0.5864 -1.52%
2011-04-21 0 0.660 0.640 0.660 0.650 0.660 252,000 164,840 0.6541 0.597 0.579 0.597 0.588 0.597 278,384 0.5921 -1.49%
2011-04-20 0 0.670 0.660 0.670 0.640 0.710 560,000 376,320 0.6720 0.607 0.597 0.607 0.579 0.643 618,630 0.6083 1.52%
2011-04-19 0 0.660 0.650 0.660 - - 0 0 - 0.597 0.588 0.597 - - 0 - 0.00%
2011-04-18 0 0.660 0.660 0.680 0.650 0.670 364,000 240,240 0.6600 0.597 0.597 0.616 0.588 0.607 402,110 0.5974 -1.49%
2011-04-15 0 0.670 0.660 0.670 0.670 0.670 20,000 13,400 0.6700 0.607 0.597 0.607 0.607 0.607 22,094 0.6065 0.00%
2011-04-14 0 0.670 0.660 0.670 0.670 0.680 92,000 62,240 0.6765 0.607 0.597 0.607 0.607 0.616 101,632 0.6124 -2.90%
2011-04-13 0 0.690 0.670 0.700 0.660 0.690 208,000 141,200 0.6788 0.625 0.607 0.634 0.597 0.625 229,777 0.6145 4.55%
2011-04-12 0 0.660 0.660 0.680 0.660 0.690 208,000 142,160 0.6835 0.597 0.597 0.616 0.597 0.625 229,777 0.6187 -1.49%
2011-04-11 0 0.670 0.660 0.670 0.660 0.670 200,000 132,880 0.6644 0.607 0.597 0.607 0.597 0.607 220,939 0.6014 0.00%
2011-04-08 0 0.670 0.660 0.670 0.660 0.690 160,000 106,920 0.6683 0.607 0.597 0.607 0.597 0.625 176,752 0.6049 1.52%
2011-04-07 0 0.660 0.660 0.680 0.660 0.670 240,000 159,680 0.6653 0.597 0.597 0.616 0.597 0.607 265,127 0.6023 -4.35%
2011-04-06 0 0.690 0.670 0.690 0.660 0.690 360,000 246,000 0.6833 0.625 0.607 0.625 0.597 0.625 397,691 0.6186 4.55%
2011-04-04 0 0.660 0.660 0.670 0.640 0.660 296,000 190,640 0.6441 0.597 0.597 0.607 0.579 0.597 326,990 0.5830 1.54%
2011-04-01 0 0.650 0.650 0.660 0.650 0.670 368,000 240,200 0.6527 0.588 0.588 0.597 0.588 0.607 406,529 0.5909 0.00%
2011-03-31 0 0.650 0.650 0.660 0.640 0.680 208,000 138,360 0.6652 0.588 0.588 0.597 0.579 0.616 229,777 0.6021 0.00%
2011-03-30 0 0.650 0.650 0.680 0.650 0.660 108,000 70,240 0.6504 0.588 0.588 0.616 0.588 0.597 119,307 0.5887 -1.52%
2011-03-29 0 0.660 0.650 0.660 0.640 0.670 17,000 11,090 0.6524 0.597 0.588 0.597 0.579 0.607 18,780 0.5905 -2.94%
2011-03-28 0 0.680 0.650 0.680 0.630 0.690 160,000 103,040 0.6440 0.616 0.588 0.616 0.570 0.625 176,752 0.5830 3.03%
2011-03-25 0 0.660 0.660 0.700 0.630 0.630 12,000 7,560 0.6300 0.597 0.597 0.634 0.570 0.570 13,256 0.5703 -1.49%
2011-03-24 0 0.670 0.660 0.680 0.670 0.700 132,000 90,880 0.6885 0.607 0.597 0.616 0.607 0.634 145,820 0.6232 -4.29%
2011-03-23 0 0.700 0.660 0.700 0.700 0.700 36,000 25,200 0.7000 0.634 0.597 0.634 0.634 0.634 39,769 0.6337 1.45%
2011-03-22 0 0.690 0.690 0.700 0.660 0.720 1,640,000 1,150,800 0.7017 0.625 0.625 0.634 0.597 0.652 1,811,703 0.6352 4.55%
2011-03-21 0 0.660 0.630 0.650 0.650 0.660 44,000 28,960 0.6582 0.597 0.570 0.588 0.588 0.597 48,607 0.5958 8.20%
2011-03-18 0 0.610 0.610 0.630 0.610 0.620 76,000 46,440 0.6111 0.552 0.552 0.570 0.552 0.561 83,957 0.5531 0.00%
2011-03-17 0 0.610 0.600 0.610 0.600 0.630 568,000 346,760 0.6105 0.552 0.543 0.552 0.543 0.570 627,468 0.5526 -6.15%
2011-03-16 0 0.650 0.640 0.650 0.620 0.650 72,000 44,760 0.6217 0.588 0.579 0.588 0.561 0.588 79,538 0.5627 0.00%
2011-03-15 0 0.650 0.620 0.650 0.600 0.650 904,000 574,160 0.6351 0.588 0.561 0.588 0.543 0.588 998,646 0.5749 -2.99%
2011-03-14 0 0.670 0.640 0.670 - - 0 0 - 0.607 0.579 0.607 - - 0 - 0.00%
2011-03-11 0 0.670 0.670 0.690 0.660 0.690 80,000 53,560 0.6695 0.607 0.607 0.625 0.597 0.625 88,376 0.6060 -2.90%
2011-03-10 0 0.690 0.690 0.700 0.690 0.690 40,000 27,600 0.6900 0.625 0.625 0.634 0.625 0.625 44,188 0.6246 0.00%
2011-03-09 0 0.690 0.680 0.690 0.680 0.690 256,000 175,520 0.6856 0.625 0.616 0.625 0.616 0.625 282,802 0.6206 1.47%
2011-03-08 0 0.680 0.680 0.710 0.680 0.680 4,000 2,720 0.6800 0.616 0.616 0.643 0.616 0.616 4,419 0.6156 -5.56%
2011-03-07 0 0.720 0.700 0.720 0.700 0.720 384,000 274,080 0.7138 0.652 0.634 0.652 0.634 0.652 424,204 0.6461 5.88%
2011-03-04 0 0.680 0.670 0.680 0.650 0.680 264,000 176,920 0.6702 0.616 0.607 0.616 0.588 0.616 291,640 0.6066 1.49%
2011-03-03 0 0.670 0.660 0.670 0.640 0.680 144,000 95,880 0.6658 0.607 0.597 0.607 0.579 0.616 159,076 0.6027 1.52%
2011-03-02 0 0.660 0.650 0.660 0.650 0.660 208,000 135,560 0.6517 0.597 0.588 0.597 0.588 0.597 229,777 0.5900 -1.49%
2011-03-01 0 0.670 0.670 0.690 0.650 0.650 88,000 57,200 0.6500 0.607 0.607 0.625 0.588 0.588 97,213 0.5884 3.08%
2011-02-28 0 0.650 0.650 0.670 0.630 0.650 532,000 341,720 0.6423 0.588 0.588 0.607 0.570 0.588 587,699 0.5815 0.00%
2011-02-25 0 0.650 0.650 0.660 0.640 0.650 444,000 286,840 0.6460 0.588 0.588 0.597 0.579 0.588 490,486 0.5848 3.17%
2011-02-24 0 0.630 0.630 0.640 0.630 0.650 128,000 82,840 0.6472 0.570 0.570 0.579 0.570 0.588 141,401 0.5859 -5.97%
2011-02-23 0 0.670 0.640 0.670 0.650 0.670 72,000 47,560 0.6606 0.607 0.579 0.607 0.588 0.607 79,538 0.5980 1.52%
2011-02-22 0 0.660 0.660 0.680 0.660 0.670 828,000 552,760 0.6676 0.597 0.597 0.616 0.597 0.607 914,689 0.6043 -1.49%
2011-02-21 0 0.670 0.670 0.700 0.670 0.700 824,000 562,880 0.6831 0.607 0.607 0.634 0.607 0.634 910,270 0.6184 -4.29%
2011-02-18 0 0.700 0.690 0.700 0.690 0.700 280,000 193,800 0.6921 0.634 0.625 0.634 0.625 0.634 309,315 0.6265 -1.41%
2011-02-17 0 0.710 0.690 0.710 0.700 0.710 168,000 117,720 0.7007 0.643 0.625 0.643 0.634 0.643 185,589 0.6343 0.00%
2011-02-16 0 0.710 0.700 0.720 0.700 0.720 332,000 233,600 0.7036 0.643 0.634 0.652 0.634 0.652 366,759 0.6369 1.43%
2011-02-15 0 0.700 0.700 0.710 0.700 0.720 332,000 234,160 0.7053 0.634 0.634 0.643 0.634 0.652 366,759 0.6385 -2.78%
2011-02-14 0 0.720 0.720 0.730 0.700 0.720 124,000 89,080 0.7184 0.652 0.652 0.661 0.634 0.652 136,982 0.6503 0.00%
2011-02-11 0 0.720 0.720 0.730 0.700 0.730 1,152,000 811,080 0.7041 0.652 0.652 0.661 0.634 0.661 1,272,611 0.6373 0.00%
2011-02-10 0 0.720 0.720 0.730 0.710 0.730 2,116,000 1,520,160 0.7184 0.652 0.652 0.661 0.643 0.661 2,337,539 0.6503 -0.28%
2011-02-09 0 0.740 0.740 0.760 0.740 0.760 432,000 323,200 0.7481 0.654 0.654 0.671 0.654 0.671 489,127 0.6608 -2.63%
2011-02-08 0 0.760 0.750 0.770 0.750 0.760 344,000 258,400 0.7512 0.671 0.662 0.680 0.662 0.671 389,490 0.6634 0.00%
2011-02-07 0 0.760 0.750 0.770 0.750 0.760 160,000 120,560 0.7535 0.671 0.662 0.680 0.662 0.671 181,158 0.6655 1.33%
2011-02-02 0 0.750 0.750 0.760 0.750 0.760 176,000 132,960 0.7555 0.662 0.662 0.671 0.662 0.671 199,274 0.6672 -1.32%
2011-02-01 0 0.760 0.750 0.760 0.730 0.760 464,000 349,360 0.7529 0.671 0.662 0.671 0.645 0.671 525,358 0.6650 2.70%
2011-01-31 0 0.740 0.740 0.750 0.740 0.740 344,000 254,360 0.7394 0.654 0.654 0.662 0.654 0.654 389,490 0.6531 0.00%
2011-01-28 0 0.740 0.730 0.740 0.730 0.750 159,741 118,139 0.7396 0.654 0.645 0.654 0.645 0.662 180,865 0.6532 -1.33%
2011-01-27 0 0.750 0.740 0.750 0.750 0.750 244,000 183,000 0.7500 0.662 0.654 0.662 0.662 0.662 276,266 0.6624 0.00%
2011-01-26 0 0.750 0.730 0.750 0.720 0.750 88,000 65,480 0.7441 0.662 0.645 0.662 0.636 0.662 99,637 0.6572 0.00%
2011-01-25 0 0.750 0.730 0.750 0.750 0.760 508,000 384,000 0.7559 0.662 0.645 0.662 0.662 0.671 575,177 0.6676 0.00%
2011-01-24 0 0.750 0.740 0.750 0.740 0.750 244,000 181,400 0.7434 0.662 0.654 0.662 0.654 0.662 276,266 0.6566 0.00%
2011-01-21 0 0.750 0.750 0.760 0.750 0.760 264,000 198,400 0.7515 0.662 0.662 0.671 0.662 0.671 298,911 0.6637 0.00%
2011-01-20 0 0.750 0.750 0.760 0.750 0.760 960,000 728,000 0.7583 0.662 0.662 0.671 0.662 0.671 1,086,949 0.6698 -2.60%
2011-01-19 0 0.770 0.770 0.780 0.760 0.780 320,000 246,800 0.7713 0.680 0.680 0.689 0.671 0.689 362,316 0.6812 0.00%
2011-01-18 0 0.770 0.770 0.780 0.770 0.790 796,000 617,760 0.7761 0.680 0.680 0.689 0.680 0.698 901,262 0.6854 0.00%
2011-01-17 0 0.770 0.760 0.770 0.760 0.770 408,000 310,280 0.7605 0.680 0.671 0.680 0.671 0.680 461,953 0.6717 0.00%
2011-01-14 0 0.770 0.760 0.770 0.750 0.770 448,000 340,680 0.7604 0.680 0.671 0.680 0.662 0.680 507,243 0.6716 1.32%
2011-01-13 0 0.760 0.760 0.770 0.760 0.770 820,000 624,320 0.7614 0.671 0.671 0.680 0.671 0.680 928,435 0.6724 -1.30%
2011-01-12 0 0.770 0.760 0.770 0.760 0.770 628,000 479,760 0.7639 0.680 0.671 0.680 0.671 0.680 711,046 0.6747 -1.28%
2011-01-11 0 0.780 0.770 0.780 0.760 0.780 748,000 578,640 0.7736 0.689 0.680 0.689 0.671 0.689 846,914 0.6832 0.00%
2011-01-10 0 0.780 0.780 0.790 0.770 0.790 800,000 619,840 0.7748 0.689 0.689 0.698 0.680 0.698 905,791 0.6843 -1.27%
2011-01-07 0 0.790 0.790 0.800 0.790 0.820 960,000 770,360 0.8025 0.698 0.698 0.707 0.698 0.724 1,086,949 0.7087 -4.82%
2011-01-06 0 0.830 0.820 0.830 0.790 0.830 5,960,000 4,830,320 0.8105 0.733 0.724 0.733 0.698 0.733 6,748,139 0.7158 5.06%
2011-01-05 0 0.790 0.780 0.790 0.750 0.790 2,232,000 1,739,000 0.7791 0.698 0.689 0.698 0.662 0.698 2,527,156 0.6881 3.95%
2011-01-04 0 0.760 0.750 0.760 0.740 0.770 852,000 641,880 0.7534 0.671 0.662 0.671 0.654 0.680 964,667 0.6654 0.00%
2011-01-03 0 0.760 0.750 0.760 0.740 0.770 688,000 516,720 0.7510 0.671 0.662 0.671 0.654 0.680 778,980 0.6633 -1.30%
2010-12-31 0 0.770 0.750 0.760 0.750 0.780 1,152,000 872,400 0.7573 0.680 0.662 0.671 0.662 0.689 1,304,338 0.6688 -1.28%
2010-12-30 0 0.780 0.770 0.780 0.700 0.780 4,600,000 3,416,840 0.7428 0.689 0.680 0.689 0.618 0.689 5,208,295 0.6560 1.30%
2010-12-29 0 0.770 0.760 0.770 0.750 0.790 952,000 725,160 0.7617 0.680 0.671 0.680 0.662 0.698 1,077,891 0.6728 0.00%
2010-12-28 0 0.770 0.770 0.780 0.760 0.790 896,000 691,080 0.7713 0.680 0.680 0.689 0.671 0.698 1,014,485 0.6812 -2.53%
2010-12-24 0 0.790 0.780 0.790 0.760 0.800 1,788,000 1,392,000 0.7785 0.698 0.689 0.698 0.671 0.707 2,024,442 0.6876 2.60%
2010-12-23 0 0.770 0.760 0.770 0.750 0.830 5,392,000 4,291,760 0.7959 0.680 0.671 0.680 0.662 0.733 6,105,028 0.7030 -1.28%
2010-12-22 0 0.780 0.770 0.780 0.690 0.780 3,972,000 2,956,520 0.7443 0.689 0.680 0.689 0.609 0.689 4,497,250 0.6574 11.43%
2010-12-21 0 0.700 0.690 0.700 0.690 0.700 164,000 114,120 0.6959 0.618 0.609 0.618 0.609 0.618 185,687 0.6146 -1.41%
2010-12-20 0 0.710 0.690 0.710 0.680 0.710 808,000 554,120 0.6858 0.627 0.609 0.627 0.601 0.627 914,848 0.6057 0.00%
2010-12-17 0 0.710 0.690 0.710 0.700 0.710 804,000 564,400 0.7020 0.627 0.609 0.627 0.618 0.627 910,319 0.6200 1.43%
2010-12-16 0 0.700 0.690 0.700 0.690 0.700 284,000 198,480 0.6989 0.618 0.609 0.618 0.609 0.618 321,556 0.6172 -1.41%
2010-12-15 0 0.710 0.700 0.710 0.700 0.720 1,356,000 960,280 0.7082 0.627 0.618 0.627 0.618 0.636 1,535,315 0.6255 -1.39%
2010-12-14 0 0.720 0.710 0.720 0.700 0.720 540,000 381,840 0.7071 0.636 0.627 0.636 0.618 0.636 611,409 0.6245 0.00%
2010-12-13 0 0.720 0.710 0.720 0.700 0.720 796,000 565,680 0.7107 0.636 0.627 0.636 0.618 0.636 901,262 0.6277 1.41%
2010-12-10 0 0.710 0.700 0.710 0.700 0.720 734,000 519,540 0.7078 0.627 0.618 0.627 0.618 0.636 831,063 0.6252 -2.74%
2010-12-09 0 0.730 0.720 0.730 0.720 0.730 216,000 156,680 0.7254 0.645 0.636 0.645 0.636 0.645 244,563 0.6407 0.00%
2010-12-08 0 0.730 0.730 0.740 0.730 0.750 592,000 440,360 0.7439 0.645 0.645 0.654 0.645 0.662 670,285 0.6570 -3.95%
2010-12-07 0 0.760 0.750 0.760 0.760 0.770 384,000 291,880 0.7601 0.671 0.662 0.671 0.671 0.680 434,779 0.6713 -1.30%
2010-12-06 0 0.770 0.760 0.770 0.760 0.770 312,000 237,720 0.7619 0.680 0.671 0.680 0.671 0.680 353,258 0.6729 -1.28%
2010-12-03 0 0.780 0.760 0.780 0.760 0.780 732,000 566,760 0.7743 0.689 0.671 0.689 0.671 0.689 828,798 0.6838 1.30%
2010-12-02 0 0.770 0.750 0.770 0.750 0.770 932,000 707,240 0.7588 0.680 0.662 0.680 0.662 0.680 1,055,246 0.6702 2.67%
2010-12-01 0 0.750 0.740 0.750 0.730 0.760 460,000 345,560 0.7512 0.662 0.654 0.662 0.645 0.671 520,830 0.6635 0.00%
2010-11-30 0 0.750 0.740 0.750 0.740 0.770 524,000 392,960 0.7499 0.662 0.654 0.662 0.654 0.680 593,293 0.6623 -1.32%
2010-11-29 0 0.760 0.750 0.760 0.750 0.780 788,000 596,920 0.7575 0.671 0.662 0.671 0.662 0.689 892,204 0.6690 0.00%
2010-11-26 0 0.760 0.740 0.760 0.730 0.760 1,068,000 790,800 0.7404 0.671 0.654 0.671 0.645 0.671 1,209,230 0.6540 1.33%
2010-11-25 0 0.750 0.740 0.750 0.730 0.770 1,024,000 758,520 0.7407 0.662 0.654 0.662 0.645 0.680 1,159,412 0.6542 -1.32%
2010-11-24 0 0.760 0.750 0.760 0.680 0.780 3,316,000 2,391,200 0.7211 0.671 0.662 0.671 0.601 0.689 3,754,502 0.6369 7.04%
2010-11-23 0 0.710 0.700 0.710 0.700 0.720 1,068,000 757,480 0.7093 0.627 0.618 0.627 0.618 0.636 1,209,230 0.6264 -2.74%
2010-11-22 0 0.730 0.720 0.730 0.710 0.730 1,008,000 723,960 0.7182 0.645 0.636 0.645 0.627 0.645 1,141,296 0.6343 0.00%
2010-11-19 0 0.730 0.720 0.730 0.720 0.740 1,280,000 927,720 0.7248 0.645 0.636 0.645 0.636 0.654 1,449,265 0.6401 -1.35%
2010-11-18 0 0.740 0.730 0.740 0.720 0.760 1,136,000 837,720 0.7374 0.654 0.645 0.654 0.636 0.671 1,286,223 0.6513 1.37%
2010-11-17 0 0.730 0.720 0.730 0.720 0.760 1,632,000 1,210,160 0.7415 0.645 0.636 0.645 0.636 0.671 1,847,813 0.6549 -5.19%
2010-11-16 0 0.770 0.760 0.770 0.760 0.780 1,260,000 963,560 0.7647 0.680 0.671 0.680 0.671 0.689 1,426,620 0.6754 -2.53%
2010-11-15 0 0.790 0.780 0.790 0.760 0.810 1,568,000 1,214,440 0.7745 0.698 0.689 0.698 0.671 0.715 1,775,349 0.6841 0.00%
2010-11-12 0 0.790 0.790 0.800 0.790 0.820 3,260,000 2,616,840 0.8027 0.698 0.698 0.707 0.698 0.724 3,691,096 0.7090 -3.66%
2010-11-11 0 0.820 0.810 0.820 0.800 0.830 1,680,000 1,367,880 0.8142 0.724 0.715 0.724 0.707 0.733 1,902,160 0.7191 0.00%
2010-11-10 0 0.820 0.810 0.820 0.800 0.820 1,456,000 1,176,800 0.8082 0.724 0.715 0.724 0.707 0.724 1,648,539 0.7138 0.00%
2010-11-09 0 0.820 0.810 0.820 0.800 0.820 998,000 808,260 0.8099 0.724 0.715 0.724 0.707 0.724 1,129,974 0.7153 0.00%
2010-11-08 0 0.820 0.810 0.820 0.810 0.830 1,632,000 1,340,200 0.8212 0.724 0.715 0.724 0.715 0.733 1,847,813 0.7253 -1.20%
2010-11-05 0 0.830 0.820 0.830 0.820 0.840 2,356,000 1,946,520 0.8262 0.733 0.724 0.733 0.724 0.742 2,667,553 0.7297 -1.19%
2010-11-04 0 0.840 0.820 0.840 0.820 0.840 2,052,000 1,694,640 0.8258 0.742 0.724 0.742 0.724 0.742 2,323,353 0.7294 1.20%
2010-11-03 0 0.830 0.820 0.840 0.820 0.860 2,016,000 1,677,320 0.8320 0.733 0.724 0.742 0.724 0.760 2,282,592 0.7348 -2.35%
2010-11-02 0 0.850 0.840 0.850 0.810 0.860 3,204,000 2,699,160 0.8424 0.751 0.742 0.751 0.715 0.760 3,627,691 0.7440 3.66%
2010-11-01 0 0.820 0.810 0.820 0.810 0.830 1,160,000 944,480 0.8142 0.724 0.715 0.724 0.715 0.733 1,313,396 0.7191 0.00%
2010-10-29 0 0.820 0.800 0.820 0.800 0.820 1,968,000 1,587,640 0.8067 0.724 0.707 0.724 0.707 0.724 2,228,245 0.7125 0.00%
2010-10-28 0 0.820 0.810 0.820 0.810 0.830 1,916,000 1,569,880 0.8194 0.724 0.715 0.724 0.715 0.733 2,169,368 0.7237 -1.20%
2010-10-27 0 0.830 0.820 0.830 0.820 0.850 1,944,000 1,609,560 0.8280 0.733 0.724 0.733 0.724 0.751 2,201,071 0.7313 -1.19%
2010-10-26 0 0.840 0.830 0.840 0.830 0.850 1,520,000 1,270,320 0.8357 0.742 0.733 0.742 0.733 0.751 1,721,002 0.7381 -1.18%
2010-10-25 0 0.850 0.840 0.850 0.840 0.850 2,420,000 2,032,920 0.8400 0.751 0.742 0.751 0.742 0.751 2,740,016 0.7419 0.00%
2010-10-22 0 0.850 0.840 0.860 0.840 0.870 1,880,000 1,601,080 0.8516 0.751 0.742 0.760 0.742 0.768 2,128,608 0.7522 0.00%
2010-10-21 0 0.850 0.840 0.850 0.840 0.860 1,360,000 1,150,280 0.8458 0.751 0.742 0.751 0.742 0.760 1,539,844 0.7470 1.19%
2010-10-20 0 0.840 0.840 0.850 0.830 0.860 2,956,000 2,501,520 0.8463 0.742 0.742 0.751 0.733 0.760 3,346,896 0.7474 -2.33%
2010-10-19 0 0.860 0.850 0.860 0.840 0.870 1,804,000 1,534,080 0.8504 0.760 0.751 0.760 0.742 0.768 2,042,558 0.7511 1.18%
2010-10-18 0 0.850 0.850 0.870 0.820 0.890 7,992,000 6,924,000 0.8664 0.751 0.751 0.768 0.724 0.786 9,048,847 0.7652 2.41%
2010-10-15 0 0.830 0.830 0.840 0.820 0.840 3,492,000 2,899,520 0.8303 0.733 0.733 0.742 0.724 0.742 3,953,776 0.7334 -1.19%
2010-10-14 0 0.840 0.830 0.840 0.830 0.850 2,800,000 2,351,800 0.8399 0.742 0.733 0.742 0.733 0.751 3,170,267 0.7418 -1.18%
2010-10-13 0 0.850 0.840 0.850 0.820 0.850 4,516,000 3,774,400 0.8358 0.751 0.742 0.751 0.724 0.751 5,113,187 0.7382 1.19%
2010-10-12 0 0.840 0.840 0.850 0.830 0.870 6,588,000 5,557,600 0.8436 0.742 0.742 0.751 0.733 0.768 7,459,185 0.7451 -1.18%
2010-10-11 0 0.850 0.850 0.860 0.840 0.880 3,540,000 3,018,880 0.8528 0.751 0.751 0.760 0.742 0.777 4,008,123 0.7532 -2.30%
2010-10-08 0 0.870 0.870 0.880 0.860 0.890 3,752,000 3,287,640 0.8762 0.768 0.768 0.777 0.760 0.786 4,248,157 0.7739 -1.14%
2010-10-07 0 0.880 0.880 0.890 0.870 0.910 7,052,000 6,273,440 0.8896 0.777 0.777 0.786 0.768 0.804 7,984,543 0.7857 -2.22%
2010-10-06 0 0.900 0.900 0.910 0.890 0.950 6,372,000 5,806,000 0.9112 0.795 0.795 0.804 0.786 0.839 7,214,621 0.8048 -3.23%
2010-10-05 0 0.930 0.920 0.930 0.900 0.990 32,096,000 30,428,480 0.9480 0.821 0.813 0.821 0.795 0.874 36,340,315 0.8373 4.49%
2010-10-04 0 0.890 0.880 0.890 0.830 0.900 17,672,000 15,546,800 0.8797 0.786 0.777 0.786 0.733 0.795 20,008,912 0.7770 8.54%
2010-09-30 0 0.820 0.810 0.820 0.800 0.820 2,684,000 2,178,640 0.8117 0.724 0.715 0.724 0.707 0.724 3,038,927 0.7169 0.00%
2010-09-29 0 0.820 0.820 0.830 0.820 0.840 2,944,000 2,438,520 0.8283 0.724 0.724 0.733 0.724 0.742 3,333,309 0.7316 0.00%
2010-09-28 0 0.820 0.820 0.830 0.820 0.840 3,484,000 2,878,920 0.8263 0.724 0.724 0.733 0.724 0.742 3,944,718 0.7298 -3.53%
2010-09-27 0 0.850 0.840 0.850 0.840 0.870 3,872,000 3,278,240 0.8467 0.751 0.742 0.751 0.742 0.768 4,384,026 0.7478 0.00%
2010-09-24 0 0.850 0.840 0.850 0.830 0.870 5,928,000 5,008,200 0.8448 0.751 0.742 0.751 0.733 0.768 6,711,908 0.7462 -1.16%
2010-09-22 0 0.860 0.870 0.880 0.860 0.900 4,928,000 4,343,240 0.8813 0.760 0.768 0.777 0.760 0.795 5,579,669 0.7784 -1.15%
2010-09-21 0 0.870 0.860 0.870 0.850 0.880 4,880,000 4,215,600 0.8639 0.768 0.760 0.768 0.751 0.777 5,525,322 0.7630 0.00%
2010-09-20 0 0.870 0.860 0.870 0.850 0.890 10,176,000 8,814,720 0.8662 0.768 0.760 0.768 0.751 0.786 11,521,655 0.7651 0.00%
2010-09-17 0 0.870 0.860 0.870 0.860 0.950 16,584,000 14,640,320 0.8828 0.768 0.760 0.768 0.760 0.839 18,777,037 0.7797 -5.43%
2010-09-16 0 0.920 0.920 0.930 0.910 0.950 4,432,000 4,101,760 0.9255 0.813 0.813 0.821 0.804 0.839 5,018,079 0.8174 -3.16%
2010-09-15 0 0.950 0.950 0.960 0.920 0.980 9,580,000 9,139,800 0.9541 0.839 0.839 0.848 0.813 0.866 10,846,841 0.8426 -1.04%
2010-09-14 0 0.960 0.960 0.970 0.950 1.000 7,076,000 6,924,320 0.9786 0.848 0.848 0.857 0.839 0.883 8,011,717 0.8643 -1.03%
2010-09-13 0 0.970 0.960 0.970 0.950 1.020 10,620,000 10,330,840 0.9728 0.857 0.848 0.857 0.839 0.901 12,024,369 0.8592 -3.00%
2010-09-10 0 1.000 0.990 1.000 0.900 1.060 72,268,000 72,859,520 1.0082 0.883 0.874 0.883 0.795 0.936 81,824,585 0.8904 12.36%
2010-09-09 0 0.890 0.870 0.880 0.840 0.900 5,364,000 4,716,440 0.8793 0.786 0.768 0.777 0.742 0.795 6,073,325 0.7766 5.95%
2010-09-08 0 0.840 0.830 0.850 0.830 0.860 4,588,000 3,847,480 0.8386 0.742 0.733 0.751 0.733 0.760 5,194,709 0.7407 -2.33%
2010-09-07 0 0.860 0.850 0.860 0.850 0.900 6,452,000 5,559,080 0.8616 0.760 0.751 0.760 0.751 0.795 7,305,200 0.7610 -3.37%
2010-09-06 0 0.890 0.880 0.890 0.880 0.930 4,796,000 4,349,400 0.9069 0.786 0.777 0.786 0.777 0.821 5,430,214 0.8010 -2.20%
2010-09-03 0 0.910 0.910 0.920 0.910 0.960 11,504,000 10,653,320 0.9261 0.804 0.804 0.813 0.804 0.848 13,025,267 0.8179 1.11%
2010-09-02 0 0.900 0.880 0.900 0.830 0.920 19,452,000 17,065,120 0.8773 0.795 0.777 0.795 0.733 0.813 22,024,296 0.7748 9.76%
2010-09-01 0 0.820 0.810 0.820 0.810 0.870 6,068,000 5,055,880 0.8332 0.724 0.715 0.724 0.715 0.768 6,870,421 0.7359 -2.38%
2010-08-31 0 0.840 0.840 0.850 0.800 0.870 7,412,000 6,221,120 0.8393 0.742 0.742 0.751 0.707 0.768 8,392,149 0.7413 1.20%
2010-08-30 0 0.830 0.830 0.840 0.820 0.940 13,592,000 11,681,240 0.8594 0.733 0.733 0.742 0.724 0.830 15,389,381 0.7590 -9.78%
2010-08-27 0 0.920 0.910 0.920 0.910 0.980 8,304,000 7,803,000 0.9397 0.813 0.804 0.813 0.804 0.866 9,402,105 0.8299 -4.17%
2010-08-26 0 0.960 0.960 0.970 0.960 1.050 18,172,000 18,221,160 1.0027 0.848 0.848 0.857 0.848 0.927 20,575,031 0.8856 -4.00%
2010-08-25 0 1.000 0.990 1.000 0.920 1.020 20,814,000 20,265,580 0.9737 0.883 0.874 0.883 0.813 0.901 23,566,404 0.8599 4.17%
2010-08-24 0 0.960 0.960 0.970 0.950 1.030 12,432,000 12,375,280 0.9954 0.848 0.848 0.857 0.839 0.910 14,075,984 0.8792 -7.69%
2010-08-23 0 1.040 1.040 1.050 1.020 1.140 16,232,000 17,188,580 1.0589 0.919 0.919 0.927 0.901 1.007 18,378,489 0.9353 -7.14%
2010-08-20 0 1.120 1.110 1.130 1.050 1.150 12,800,000 14,340,000 1.1203 0.989 0.980 0.998 0.927 1.016 14,492,648 0.9895 1.82%
2010-08-19 0 1.100 1.100 1.110 1.080 1.160 16,540,000 18,357,960 1.1099 0.972 0.972 0.980 0.954 1.025 18,727,219 0.9803 -4.35%
2010-08-18 0 1.150 1.140 1.150 1.100 1.210 64,336,000 75,137,280 1.1679 1.016 1.007 1.016 0.972 1.069 72,843,672 1.0315 0.88%
2010-08-17 0 1.140 1.130 1.140 0.990 1.200 91,352,000 101,992,120 1.1165 1.007 0.998 1.007 0.874 1.060 103,432,217 0.9861 16.33%
2010-08-16 0 0.980 0.980 0.990 0.920 1.040 56,948,000 55,857,320 0.9808 0.866 0.866 0.874 0.813 0.919 64,478,697 0.8663 -1.01%
2010-08-13 0 0.990 0.990 1.000 0.860 1.080 243,008,000 240,214,520 0.9885 0.874 0.874 0.883 0.760 0.954 275,142,923 0.8731 6.45%
2010-08-12 0 0.930 0.920 0.930 0.670 0.940 374,466,000 294,881,190 0.7875 0.821 0.813 0.821 0.592 0.830 423,984,683 0.6955

Webb-site Database - Powered By Linux Group

Back to top