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
2026-07-06 0 2.420 2.370 2.450 - - 0 0 - 2.420 2.370 2.450 - - 0 - 0.00%
2026-07-03 0 2.420 2.400 2.440 2.360 2.420 102,000 245,200 2.4039 2.420 2.400 2.440 2.360 2.420 102,000 2.4039 0.83%
2026-07-02 0 2.400 2.400 2.410 2.400 2.420 50,000 120,760 2.4152 2.400 2.400 2.410 2.400 2.420 50,000 2.4152 -0.41%
2026-06-30 0 2.410 2.410 2.460 2.410 2.450 50,000 122,080 2.4416 2.410 2.410 2.460 2.410 2.450 50,000 2.4416 -0.41%
2026-06-29 0 2.420 2.410 2.450 2.300 2.420 20,000 47,160 2.3580 2.420 2.410 2.450 2.300 2.420 20,000 2.3580 0.83%
2026-06-26 0 2.400 2.380 2.400 2.400 2.400 102,000 244,800 2.4000 2.400 2.380 2.400 2.400 2.400 102,000 2.4000 0.00%
2026-06-25 0 2.400 2.400 2.410 2.250 2.400 170,000 402,220 2.3660 2.400 2.400 2.410 2.250 2.400 170,000 2.3660 -2.83%
2026-06-24 0 2.470 2.470 2.490 2.400 2.460 8,000 19,400 2.4250 2.470 2.470 2.490 2.400 2.460 8,000 2.4250 -0.40%
2026-06-23 0 2.480 2.460 2.500 - - 0 0 - 2.480 2.460 2.500 - - 0 - 0.00%
2026-06-22 0 2.480 2.480 2.510 2.480 2.490 124,000 308,420 2.4873 2.480 2.480 2.510 2.480 2.490 124,000 2.4873 -0.40%
2026-06-18 0 2.490 2.490 2.520 2.490 2.510 42,000 105,380 2.5090 2.490 2.490 2.520 2.490 2.510 42,000 2.5090 -0.80%
2026-06-17 0 2.510 2.510 2.530 2.480 2.520 88,000 220,920 2.5105 2.510 2.510 2.530 2.480 2.520 88,000 2.5105 -0.40%
2026-06-16 0 2.520 2.510 2.550 2.500 2.520 46,000 115,680 2.5148 2.520 2.510 2.550 2.500 2.520 46,000 2.5148 0.80%
2026-06-15 0 2.500 2.500 2.530 2.470 2.520 100,000 251,160 2.5116 2.500 2.500 2.530 2.470 2.520 100,000 2.5116 0.81%
2026-06-12 0 2.480 2.470 2.520 2.480 2.510 132,000 330,300 2.5023 2.480 2.470 2.520 2.480 2.510 132,000 2.5023 -0.40%
2026-06-11 0 2.490 2.480 2.490 2.460 2.520 82,000 205,300 2.5037 2.490 2.480 2.490 2.460 2.520 82,000 2.5037 -0.80%
2026-06-10 0 2.510 2.480 2.520 2.460 2.530 152,000 380,360 2.5024 2.510 2.480 2.520 2.460 2.530 152,000 2.5024 -1.18%
2026-06-09 0 2.540 2.460 2.540 2.470 2.560 10,000 25,340 2.5340 2.540 2.460 2.540 2.470 2.560 10,000 2.5340 -1.17%
2026-06-08 0 2.570 2.500 2.570 2.450 2.570 143,000 354,280 2.4775 2.570 2.500 2.570 2.450 2.570 143,000 2.4775 0.39%
2026-06-05 0 2.560 2.500 2.560 2.460 2.560 32,000 79,900 2.4969 2.560 2.500 2.560 2.460 2.560 32,000 2.4969 0.79%
2026-06-04 0 2.540 2.470 2.580 2.540 2.540 4,000 9,940 2.4850 2.540 2.470 2.580 2.540 2.540 4,000 2.4850 0.40%
2026-06-03 0 2.530 2.480 2.570 2.500 2.530 14,000 35,080 2.5057 2.530 2.480 2.570 2.500 2.530 14,000 2.5057 1.61%
2026-06-02 0 2.490 2.460 2.490 2.400 2.490 192,000 473,380 2.4655 2.490 2.460 2.490 2.400 2.490 192,000 2.4655 -0.44%
2026-06-01 0 2.580 2.550 2.580 2.520 2.580 492,000 1,247,420 2.5354 2.501 2.472 2.501 2.443 2.501 507,541 2.4578 0.78%
2026-05-29 0 2.560 2.520 2.560 - - 0 0 - 2.482 2.443 2.482 - - 0 - -0.78%
2026-05-28 0 2.580 2.510 2.580 2.450 2.580 126,000 316,620 2.5129 2.501 2.433 2.501 2.375 2.501 129,980 2.4359 0.78%
2026-05-27 0 2.560 2.550 2.580 2.560 2.580 26,000 66,600 2.5615 2.482 2.472 2.501 2.482 2.501 26,821 2.4831 0.39%
2026-05-26 0 2.550 2.550 2.560 2.540 2.560 136,000 347,120 2.5524 2.472 2.472 2.482 2.462 2.482 140,296 2.4742 -1.16%
2026-05-22 0 2.580 2.550 2.580 2.560 2.580 92,000 235,880 2.5639 2.501 2.472 2.501 2.482 2.501 94,906 2.4854 0.78%
2026-05-21 0 2.560 2.520 2.560 2.480 2.590 6,000 15,260 2.5433 2.482 2.443 2.482 2.404 2.511 6,190 2.4655 0.00%
2026-05-20 0 2.560 2.530 2.560 2.530 2.560 44,000 112,360 2.5536 2.482 2.453 2.482 2.453 2.482 45,390 2.4754 -1.54%
2026-05-19 0 2.600 2.550 2.600 2.390 2.600 92,000 226,940 2.4667 2.520 2.472 2.520 2.317 2.520 94,906 2.3912 1.96%
2026-05-18 0 2.550 2.550 2.610 2.420 2.690 232,000 587,140 2.5308 2.472 2.472 2.530 2.346 2.608 239,328 2.4533 -7.94%
2026-05-15 0 2.770 2.740 2.780 2.730 2.780 98,000 270,580 2.7610 2.685 2.656 2.695 2.646 2.695 101,096 2.6765 -0.72%
2026-05-14 0 2.790 2.770 2.790 2.710 2.800 336,000 927,900 2.7616 2.705 2.685 2.705 2.627 2.714 346,613 2.6770 -0.36%
2026-05-13 0 2.800 2.780 2.800 2.750 2.800 84,000 232,840 2.7719 2.714 2.695 2.714 2.666 2.714 86,653 2.6870 0.36%
2026-05-12 0 2.790 2.780 2.790 2.750 2.850 50,000 140,060 2.8012 2.705 2.695 2.705 2.666 2.763 51,579 2.7154 -2.11%
2026-05-11 0 2.850 2.750 2.850 2.610 2.850 876,000 2,374,560 2.7107 2.763 2.666 2.763 2.530 2.763 903,671 2.6277 5.56%
2026-05-08 0 2.700 2.650 2.730 2.600 2.700 46,000 122,060 2.6535 2.617 2.569 2.646 2.520 2.617 47,453 2.5722 3.85%
2026-05-07 0 2.600 2.580 2.600 2.600 2.630 32,000 83,900 2.6219 2.520 2.501 2.520 2.520 2.549 33,011 2.5416 1.56%
2026-05-06 0 2.560 2.560 2.600 2.540 2.550 12,000 30,500 2.5417 2.482 2.482 2.520 2.462 2.472 12,379 2.4638 0.79%
2026-05-05 0 2.540 2.520 2.660 2.520 2.540 32,000 81,240 2.5388 2.462 2.443 2.579 2.443 2.462 33,011 2.4610 0.00%
2026-05-04 0 2.540 2.540 2.670 - - 0 0 - 2.462 2.462 2.588 - - 0 - 1.20%
2026-04-30 0 2.510 2.510 2.570 - - 0 0 - 2.433 2.433 2.491 - - 0 - 0.00%
2026-04-29 0 2.510 2.510 2.550 2.510 2.560 34,000 85,440 2.5129 2.433 2.433 2.472 2.433 2.482 35,074 2.4360 0.00%
2026-04-28 0 2.510 2.520 2.570 2.480 2.520 254,000 637,140 2.5084 2.433 2.443 2.491 2.404 2.443 262,023 2.4316 0.00%
2026-04-27 0 2.510 2.510 2.560 2.510 2.510 6,000 15,060 2.5100 2.433 2.433 2.482 2.433 2.433 6,190 2.4331 0.00%
2026-04-24 0 2.510 2.510 2.570 - - 0 0 - 2.433 2.433 2.491 - - 0 - 0.00%
2026-04-23 0 2.510 2.510 2.550 - - 0 0 - 2.433 2.433 2.472 - - 0 - 0.00%
2026-04-22 0 2.510 2.500 2.560 2.500 2.560 72,000 180,740 2.5103 2.433 2.423 2.482 2.423 2.482 74,274 2.4334 -1.18%
2026-04-21 0 2.540 2.520 2.560 2.490 2.540 270,000 677,280 2.5084 2.462 2.443 2.482 2.414 2.462 278,529 2.4316 2.01%
2026-04-20 0 2.490 2.490 2.580 2.480 2.500 200,000 497,860 2.4893 2.414 2.414 2.501 2.404 2.423 206,317 2.4131 -1.19%
2026-04-17 0 2.520 2.520 2.580 2.500 2.520 102,000 256,060 2.5104 2.443 2.443 2.501 2.423 2.443 105,222 2.4335 -0.79%
2026-04-16 0 2.540 2.540 2.560 - - 0 0 - 2.462 2.462 2.482 - - 0 - 0.00%
2026-04-15 0 2.540 2.500 2.570 2.540 2.540 6,000 15,240 2.5400 2.462 2.423 2.491 2.462 2.462 6,190 2.4622 0.00%
2026-04-14 0 2.540 2.540 2.560 - - 0 0 - 2.462 2.462 2.482 - - 0 - 0.00%
2026-04-13 0 2.540 2.530 2.540 2.490 2.540 120,000 300,420 2.5035 2.462 2.453 2.462 2.414 2.462 123,790 2.4268 0.00%
2026-04-10 0 2.540 2.520 2.570 2.510 2.540 34,000 86,300 2.5382 2.462 2.443 2.491 2.433 2.462 35,074 2.4605 0.79%
2026-04-09 0 2.520 2.520 2.540 2.510 2.530 44,000 110,620 2.5141 2.443 2.443 2.462 2.433 2.453 45,390 2.4371 0.00%
2026-04-08 0 2.520 2.520 2.580 2.510 2.540 16,000 40,240 2.5150 2.443 2.443 2.501 2.433 2.462 16,505 2.4380 -0.79%
2026-04-02 0 2.540 2.510 2.640 2.440 2.540 28,000 69,420 2.4793 2.462 2.433 2.559 2.365 2.462 28,884 2.4034 0.40%
2026-04-01 0 2.530 2.520 2.550 2.530 2.530 2,000 5,060 2.5300 2.453 2.443 2.472 2.453 2.453 2,063 2.4525 0.80%
2026-03-31 0 2.510 2.510 2.550 2.500 2.530 6,000 15,060 2.5100 2.433 2.433 2.472 2.423 2.453 6,190 2.4331 -0.79%
2026-03-30 0 2.530 2.520 2.540 2.420 2.530 3,710,000 9,243,040 2.4914 2.453 2.443 2.462 2.346 2.453 3,827,189 2.4151 -1.17%
2026-03-27 0 2.560 2.510 2.570 2.450 2.560 22,000 55,180 2.5082 2.482 2.433 2.491 2.375 2.482 22,695 2.4314 2.40%
2026-03-26 0 2.500 2.500 2.550 2.460 2.500 114,000 283,360 2.4856 2.423 2.423 2.472 2.385 2.423 117,601 2.4095 -1.96%
2026-03-25 0 2.550 2.480 2.600 2.450 2.550 22,000 54,880 2.4945 2.472 2.404 2.520 2.375 2.472 22,695 2.4182 1.59%
2026-03-24 0 2.510 2.450 2.510 2.420 2.550 130,000 323,140 2.4857 2.433 2.375 2.433 2.346 2.472 134,106 2.4096 3.29%
2026-03-23 0 2.430 2.430 2.440 2.380 2.530 3,806,000 9,289,680 2.4408 2.356 2.356 2.365 2.307 2.453 3,926,222 2.3661 -2.80%
2026-03-20 0 2.500 2.500 2.530 2.500 2.530 20,000 50,160 2.5080 2.423 2.423 2.453 2.423 2.453 20,632 2.4312 -0.79%
2026-03-19 0 2.520 2.520 2.530 2.510 2.530 38,000 95,800 2.5211 2.443 2.443 2.453 2.433 2.453 39,200 2.4439 -1.95%
2026-03-18 0 2.570 2.590 2.640 2.560 2.590 112,000 287,400 2.5661 2.491 2.511 2.559 2.482 2.511 115,538 2.4875 1.18%
2026-03-17 0 2.540 2.540 2.560 2.540 2.600 23,000 58,920 2.5617 2.462 2.462 2.482 2.462 2.520 23,727 2.4833 -0.39%
2026-03-16 0 2.550 2.530 2.560 2.550 2.630 24,000 61,540 2.5642 2.472 2.453 2.482 2.472 2.549 24,758 2.4857 -0.39%
2026-03-13 0 2.560 2.550 2.560 2.540 2.560 36,000 92,040 2.5567 2.482 2.472 2.482 2.462 2.482 37,137 2.4784 -0.78%
2026-03-12 0 2.580 2.560 2.580 2.560 2.600 138,000 355,120 2.5733 2.501 2.482 2.501 2.482 2.520 142,359 2.4945 0.00%
2026-03-11 0 2.580 2.560 2.600 2.540 2.580 126,000 320,500 2.5437 2.501 2.482 2.520 2.462 2.501 129,980 2.4658 1.57%
2026-03-10 0 2.540 2.540 2.590 2.540 2.580 52,000 133,320 2.5638 2.462 2.462 2.511 2.462 2.501 53,643 2.4853 -1.17%
2026-03-09 0 2.570 2.570 2.600 2.530 2.570 72,000 182,860 2.5397 2.491 2.491 2.520 2.453 2.491 74,274 2.4620 -1.15%
2026-03-06 0 2.600 2.590 2.600 2.600 2.600 10,000 26,000 2.6000 2.520 2.511 2.520 2.520 2.520 10,316 2.5204 -0.76%
2026-03-05 0 2.620 2.620 2.630 2.590 2.620 22,000 57,600 2.6182 2.540 2.540 2.549 2.511 2.540 22,695 2.5380 -0.38%
2026-03-04 0 2.630 2.630 2.650 2.570 2.660 224,000 585,020 2.6117 2.549 2.549 2.569 2.491 2.579 231,076 2.5317 -1.13%
2026-03-03 0 2.660 2.660 2.680 2.620 2.680 91,800 243,220 2.6495 2.579 2.579 2.598 2.540 2.598 94,700 2.5683 0.38%
2026-03-02 0 2.650 2.650 2.700 2.630 2.710 388,000 1,040,420 2.6815 2.569 2.569 2.617 2.549 2.627 400,256 2.5994 0.00%
2026-02-27 0 2.650 2.650 2.700 - - 0 0 - 2.569 2.569 2.617 - - 0 - 0.00%
2026-02-26 0 2.650 2.650 2.710 2.630 2.680 54,000 143,460 2.6567 2.569 2.569 2.627 2.549 2.598 55,706 2.5753 -1.12%
2026-02-25 0 2.680 2.680 2.710 2.680 2.710 62,000 166,960 2.6929 2.598 2.598 2.627 2.598 2.627 63,958 2.6104 0.37%
2026-02-24 0 2.670 2.670 2.710 2.670 2.710 12,000 32,180 2.6817 2.588 2.588 2.627 2.588 2.627 12,379 2.5996 -0.37%
2026-02-23 0 2.680 2.660 2.720 2.640 2.780 260,000 700,260 2.6933 2.598 2.579 2.637 2.559 2.695 268,213 2.6108 -0.37%
2026-02-20 0 2.690 2.600 2.690 2.600 2.690 48,000 125,520 2.6150 2.608 2.520 2.608 2.520 2.608 49,516 2.5349 3.46%
2026-02-16 0 2.600 2.580 2.680 2.560 2.600 50,000 128,840 2.5768 2.520 2.501 2.598 2.482 2.520 51,579 2.4979 -0.76%
2026-02-13 0 2.620 2.620 2.680 2.580 2.620 80,000 208,080 2.6010 2.540 2.540 2.598 2.501 2.540 82,527 2.5214 -2.24%
2026-02-12 0 2.680 2.600 2.700 2.630 2.690 10,000 26,660 2.6660 2.598 2.520 2.617 2.549 2.608 10,316 2.5844 1.90%
2026-02-11 0 2.630 2.630 2.690 - - 0 0 - 2.549 2.549 2.608 - - 0 - 1.15%
2026-02-10 0 2.600 2.580 2.650 2.600 2.680 142,000 374,400 2.6366 2.520 2.501 2.569 2.520 2.598 146,485 2.5559 -0.38%
2026-02-09 0 2.610 2.610 2.730 2.590 2.660 50,000 130,020 2.6004 2.530 2.530 2.646 2.511 2.579 51,579 2.5208 3.57%
2026-02-06 0 2.520 2.520 2.640 2.520 2.660 424,000 1,098,380 2.5905 2.443 2.443 2.559 2.443 2.579 437,393 2.5112 -8.70%
2026-02-05 0 2.760 2.640 2.780 2.610 2.760 60,000 159,880 2.6647 2.675 2.559 2.695 2.530 2.675 61,895 2.5831 3.37%
2026-02-04 0 2.670 2.640 2.690 2.650 2.700 265,800 709,966 2.6711 2.588 2.559 2.608 2.569 2.617 274,196 2.5893 -1.11%
2026-02-03 0 2.700 2.700 2.820 2.680 2.950 28,000 79,440 2.8371 2.617 2.617 2.734 2.598 2.860 28,884 2.7503 0.37%
2026-02-02 0 2.690 2.690 2.720 2.660 2.680 60,000 160,220 2.6703 2.608 2.608 2.637 2.579 2.598 61,895 2.5886 0.11%
2026-01-30 0 2.790 2.790 2.830 2.790 2.830 66,000 185,440 2.8097 2.605 2.605 2.642 2.605 2.642 70,695 2.6231 -1.41%
2026-01-29 0 2.830 2.790 2.830 2.790 2.920 120,000 339,600 2.8300 2.642 2.605 2.642 2.605 2.726 128,536 2.6421 1.43%
2026-01-28 0 2.790 2.790 2.800 2.780 2.820 20,000 55,860 2.7930 2.605 2.605 2.614 2.595 2.633 21,423 2.6075 0.72%
2026-01-27 0 2.770 2.770 2.800 2.750 2.830 148,000 412,880 2.7897 2.586 2.586 2.614 2.567 2.642 158,527 2.6045 0.00%
2026-01-26 0 2.770 2.760 2.790 2.750 2.800 122,000 338,100 2.7713 2.586 2.577 2.605 2.567 2.614 130,678 2.5873 2.59%
2026-01-23 0 2.700 2.700 2.730 2.650 2.700 102,000 271,960 2.6663 2.521 2.521 2.549 2.474 2.521 109,255 2.4892 2.27%
2026-01-22 0 2.640 2.610 2.650 2.600 2.640 22,000 57,500 2.6136 2.465 2.437 2.474 2.427 2.465 23,565 2.4401 0.76%
2026-01-21 0 2.620 2.600 2.650 2.600 2.620 48,000 125,640 2.6175 2.446 2.427 2.474 2.427 2.446 51,414 2.4437 0.00%
2026-01-20 0 2.620 2.610 2.650 2.600 2.640 10,000 26,300 2.6300 2.446 2.437 2.474 2.427 2.465 10,711 2.4553 1.55%
2026-01-19 0 2.580 2.580 2.630 2.540 2.620 44,400 115,200 2.5946 2.409 2.409 2.455 2.371 2.446 47,558 2.4223 -0.39%
2026-01-16 0 2.590 2.560 2.600 2.540 2.600 20,000 51,520 2.5760 2.418 2.390 2.427 2.371 2.427 21,423 2.4049 2.37%
2026-01-15 0 2.530 2.530 2.600 2.510 2.570 48,000 121,860 2.5388 2.362 2.362 2.427 2.343 2.399 51,414 2.3702 -2.69%
2026-01-14 0 2.600 2.560 2.600 2.570 2.600 26,000 67,420 2.5931 2.427 2.390 2.427 2.399 2.427 27,849 2.4209 0.00%
2026-01-13 0 2.600 2.580 2.640 2.570 2.600 30,000 77,360 2.5787 2.427 2.409 2.465 2.399 2.427 32,134 2.4074 -0.76%
2026-01-09 0 2.620 2.600 2.620 2.600 2.650 54,000 141,520 2.6207 2.446 2.427 2.446 2.427 2.474 57,841 2.4467 -1.13%
2026-01-08 0 2.650 2.590 2.660 2.560 2.680 164,000 431,120 2.6288 2.474 2.418 2.483 2.390 2.502 175,665 2.4542 2.32%
2026-01-07 0 2.590 2.590 2.630 2.560 2.590 172,000 443,440 2.5781 2.418 2.418 2.455 2.390 2.418 184,235 2.4069 1.57%
2026-01-06 0 2.550 2.550 2.610 2.520 2.600 90,000 231,540 2.5727 2.381 2.381 2.437 2.353 2.427 96,402 2.4018 -0.78%
2026-01-05 0 2.570 2.570 2.590 2.550 2.580 136,000 348,680 2.5638 2.399 2.399 2.418 2.381 2.409 145,674 2.3936 0.39%
2025-12-31 0 2.560 2.540 2.580 2.490 2.560 56,000 141,880 2.5336 2.390 2.371 2.409 2.325 2.390 59,983 2.3653 2.40%
2025-12-30 0 2.500 2.500 2.530 2.410 2.580 394,000 980,140 2.4877 2.334 2.334 2.362 2.250 2.409 422,026 2.3225 4.60%
2025-12-29 0 2.390 2.390 2.410 2.390 2.430 38,000 91,600 2.4105 2.231 2.231 2.250 2.231 2.269 40,703 2.2504 -1.24%
2025-12-24 0 2.420 2.380 2.420 2.430 2.430 2,000 4,860 2.4300 2.259 2.222 2.259 2.269 2.269 2,142 2.2686 1.68%
2025-12-23 0 2.380 2.350 2.390 2.350 2.390 54,000 128,240 2.3748 2.222 2.194 2.231 2.194 2.231 57,841 2.2171 -0.42%
2025-12-22 0 2.390 2.390 2.400 2.380 2.430 16,000 38,360 2.3975 2.231 2.231 2.241 2.222 2.269 17,138 2.2383 -0.83%
2025-12-19 0 2.410 2.400 2.430 2.400 2.430 18,000 43,360 2.4089 2.250 2.241 2.269 2.241 2.269 19,280 2.2489 -1.23%
2025-12-18 0 2.440 2.400 2.440 2.410 2.450 108,000 262,720 2.4326 2.278 2.241 2.278 2.250 2.287 115,682 2.2711 0.41%
2025-12-17 0 2.430 2.420 2.430 2.400 2.430 34,000 82,380 2.4229 2.269 2.259 2.269 2.241 2.269 36,418 2.2620 0.41%
2025-12-16 0 2.420 2.390 2.440 2.390 2.420 12,000 28,900 2.4083 2.259 2.231 2.278 2.231 2.259 12,854 2.2484 -0.41%
2025-12-15 0 2.430 2.420 2.430 2.440 2.440 6,000 14,640 2.4400 2.269 2.259 2.269 2.278 2.278 6,427 2.2780 -0.41%
2025-12-12 0 2.440 2.430 2.440 2.440 2.450 48,000 117,160 2.4408 2.278 2.269 2.278 2.278 2.287 51,414 2.2787 -0.41%
2025-12-11 0 2.450 2.410 2.450 2.430 2.440 158,000 384,900 2.4361 2.287 2.250 2.287 2.269 2.278 169,239 2.2743 0.41%
2025-12-10 0 2.440 2.440 2.450 2.420 2.480 106,000 259,260 2.4458 2.278 2.278 2.287 2.259 2.315 113,540 2.2834 -1.61%
2025-12-09 0 2.480 2.440 2.480 2.470 2.480 46,000 114,000 2.4783 2.315 2.278 2.315 2.306 2.315 49,272 2.3137 0.00%
2025-12-08 0 2.480 2.440 2.480 2.460 2.480 116,000 286,200 2.4672 2.315 2.278 2.315 2.297 2.315 124,251 2.3034 0.00%
2025-12-05 0 2.480 2.450 2.490 2.460 2.500 190,000 470,340 2.4755 2.315 2.287 2.325 2.297 2.334 203,515 2.3111 -0.40%
2025-12-04 0 2.490 2.480 2.490 2.460 2.520 78,000 194,480 2.4933 2.325 2.315 2.325 2.297 2.353 83,548 2.3278 -3.11%
2025-12-03 0 2.570 2.520 2.570 2.380 2.590 684,000 1,694,420 2.4772 2.399 2.353 2.399 2.222 2.418 732,654 2.3127 -3.38%
2025-12-02 0 2.660 2.630 2.660 2.560 2.660 62,000 163,960 2.6445 2.483 2.455 2.483 2.390 2.483 66,410 2.4689 1.14%
2025-12-01 0 2.630 2.620 2.680 2.620 2.620 64,000 167,680 2.6200 2.455 2.446 2.502 2.446 2.446 68,552 2.4460 0.38%
2025-11-28 0 2.620 2.610 2.640 2.550 2.620 286,000 742,620 2.5966 2.446 2.437 2.465 2.381 2.446 306,343 2.4241 2.75%
2025-11-27 0 2.550 2.520 2.550 - - 0 0 - 2.381 2.353 2.381 - - 0 - 0.00%
2025-11-26 0 2.550 2.520 2.570 2.510 2.550 8,000 20,320 2.5400 2.381 2.353 2.399 2.343 2.381 8,569 2.3713 0.00%
2025-11-25 0 2.550 2.520 2.560 2.490 2.550 106,000 268,900 2.5368 2.381 2.353 2.390 2.325 2.381 113,540 2.3683 -0.39%
2025-11-24 0 2.560 2.550 2.600 2.540 2.550 72,000 183,380 2.5469 2.390 2.381 2.427 2.371 2.381 77,121 2.3778 1.59%
2025-11-21 0 2.520 2.480 2.520 2.510 2.530 36,000 90,820 2.5228 2.353 2.315 2.353 2.343 2.362 38,561 2.3552 -0.79%
2025-11-20 0 2.540 2.500 2.560 2.500 2.540 92,000 231,880 2.5204 2.371 2.334 2.390 2.334 2.371 98,544 2.3531 1.60%
2025-11-19 0 2.500 2.470 2.520 2.430 2.550 398,000 987,300 2.4807 2.334 2.306 2.353 2.269 2.381 426,310 2.3159 -2.72%
2025-11-18 0 2.570 2.550 2.570 2.550 2.610 158,000 406,740 2.5743 2.399 2.381 2.399 2.381 2.437 169,239 2.4034 -2.28%
2025-11-17 0 2.630 2.620 2.640 2.610 2.640 102,000 267,500 2.6225 2.455 2.446 2.465 2.437 2.465 109,255 2.4484 0.00%
2025-11-14 0 2.630 2.610 2.630 2.590 2.640 68,000 176,900 2.6015 2.455 2.437 2.455 2.418 2.465 72,837 2.4287 -0.75%
2025-11-13 0 2.650 2.600 2.650 2.600 2.650 184,000 484,020 2.6305 2.474 2.427 2.474 2.427 2.474 197,088 2.4559 1.53%
2025-11-12 0 2.610 2.590 2.610 2.560 2.620 278,000 724,260 2.6053 2.437 2.418 2.437 2.390 2.446 297,774 2.4322 0.00%
2025-11-11 0 2.610 2.550 2.620 2.540 2.670 470,000 1,219,840 2.5954 2.437 2.381 2.446 2.371 2.493 503,432 2.4231 -1.88%
2025-11-10 0 2.660 2.650 2.660 2.650 2.670 74,000 196,540 2.6559 2.483 2.474 2.483 2.474 2.493 79,264 2.4796 0.38%
2025-11-07 0 2.650 2.650 2.680 2.600 2.680 158,000 419,060 2.6523 2.474 2.474 2.502 2.427 2.502 169,239 2.4761 0.00%
2025-11-06 0 2.650 2.630 2.650 2.600 2.650 58,000 152,300 2.6259 2.474 2.455 2.474 2.427 2.474 62,126 2.4515 -0.38%
2025-11-05 0 2.660 2.510 2.670 2.660 2.670 60,000 159,680 2.6613 2.483 2.343 2.493 2.483 2.493 64,268 2.4846 0.00%
2025-11-04 0 2.660 - 2.660 2.640 2.670 48,000 127,720 2.6608 2.483 - 2.483 2.465 2.493 51,414 2.4841 -0.37%
2025-11-03 0 2.670 2.630 2.670 2.600 2.690 106,000 281,520 2.6558 2.493 2.455 2.493 2.427 2.511 113,540 2.4795 -2.55%
2025-10-31 0 2.740 2.740 2.750 2.660 2.760 422,000 1,143,200 2.7090 2.558 2.558 2.567 2.483 2.577 452,017 2.5291 4.58%
2025-10-30 0 2.620 2.620 2.650 2.600 2.650 166,000 435,300 2.6223 2.446 2.446 2.474 2.427 2.474 177,808 2.4482 0.77%
2025-10-28 0 2.600 2.580 2.620 2.580 2.640 102,000 266,640 2.6141 2.427 2.409 2.446 2.409 2.465 109,255 2.4405 1.56%
2025-10-27 0 2.560 2.560 2.640 2.540 2.600 30,000 77,400 2.5800 2.390 2.390 2.465 2.371 2.427 32,134 2.4087 1.59%
2025-10-24 0 2.520 2.530 2.640 2.500 2.540 74,000 186,620 2.5219 2.353 2.362 2.465 2.334 2.371 79,264 2.3544 1.61%
2025-10-23 0 2.480 2.480 2.540 2.480 2.480 4,000 9,920 2.4800 2.315 2.315 2.371 2.315 2.315 4,285 2.3153 0.00%
2025-10-22 0 2.480 2.420 2.500 2.490 2.570 42,000 105,200 2.5048 2.315 2.259 2.334 2.325 2.399 44,987 2.3384 -1.20%
2025-10-21 0 2.510 2.510 2.680 2.490 2.510 60,000 149,920 2.4987 2.343 2.343 2.502 2.325 2.343 64,268 2.3327 0.00%
2025-10-20 0 2.510 2.500 2.600 2.480 2.500 12,000 29,960 2.4967 2.343 2.334 2.427 2.315 2.334 12,854 2.3309 0.40%
2025-10-17 0 1.250 1.250 1.270 1.250 1.270 180,000 226,760 1.2598 2.334 2.334 2.371 2.334 2.371 96,402 2.3522 -0.79%
2025-10-16 0 1.260 1.260 1.270 1.250 1.260 80,000 100,760 1.2595 2.353 2.353 2.371 2.334 2.353 42,845 2.3517 0.00%
2025-10-15 0 1.260 1.260 1.270 1.250 1.270 156,000 196,440 1.2592 2.353 2.353 2.371 2.334 2.371 83,548 2.3512 -0.79%
2025-10-14 0 1.270 1.260 1.270 1.260 1.270 136,000 171,480 1.2609 2.371 2.353 2.371 2.353 2.371 72,837 2.3543 1.60%
2025-10-13 0 1.250 1.250 1.260 1.210 1.250 164,000 202,520 1.2349 2.334 2.334 2.353 2.259 2.334 87,833 2.3057 0.00%
2025-10-10 0 1.250 1.240 1.260 1.240 1.260 140,000 175,080 1.2506 2.334 2.315 2.353 2.315 2.353 74,979 2.3350 0.00%
2025-10-09 0 1.250 1.250 1.260 1.240 1.260 124,000 154,840 1.2487 2.334 2.334 2.353 2.315 2.353 66,410 2.3316 0.00%
2025-10-08 0 1.250 1.240 1.250 1.250 1.270 212,000 266,200 1.2557 2.334 2.315 2.334 2.334 2.371 113,540 2.3446 0.00%
2025-10-06 0 1.250 1.250 1.260 1.240 1.260 592,000 742,320 1.2539 2.334 2.334 2.353 2.315 2.353 317,055 2.3413 0.00%
2025-10-03 0 1.250 1.240 1.250 1.230 1.250 168,000 208,200 1.2393 2.334 2.315 2.334 2.297 2.334 89,975 2.3140 0.81%
2025-10-02 0 1.240 1.230 1.250 1.200 1.240 720,000 881,720 1.2246 2.315 2.297 2.334 2.241 2.315 385,607 2.2866 1.64%
2025-09-30 0 1.220 1.210 1.230 1.200 1.230 196,000 237,280 1.2106 2.278 2.259 2.297 2.241 2.297 104,971 2.2604 1.67%
2025-09-29 0 1.200 1.190 1.210 1.160 1.220 512,000 608,600 1.1887 2.241 2.222 2.259 2.166 2.278 274,210 2.2195 0.00%
2025-09-26 0 1.200 1.200 1.210 1.190 1.220 236,000 283,920 1.2031 2.241 2.241 2.259 2.222 2.278 126,393 2.2463 0.00%
2025-09-25 0 1.200 1.200 1.230 1.200 1.240 388,000 469,840 1.2109 2.241 2.241 2.297 2.241 2.315 207,799 2.2610 -1.64%
2025-09-24 0 1.220 1.210 1.230 1.210 1.220 148,000 180,280 1.2181 2.278 2.259 2.297 2.259 2.278 79,264 2.2744 0.83%
2025-09-23 0 1.210 1.210 1.220 1.210 1.240 104,000 127,360 1.2246 2.259 2.259 2.278 2.259 2.315 55,699 2.2866 0.00%
2025-09-22 0 1.210 1.200 1.220 1.200 1.220 212,000 256,000 1.2075 2.259 2.241 2.278 2.241 2.278 113,540 2.2547 0.83%
2025-09-19 0 1.200 1.200 1.210 1.200 1.210 464,000 559,000 1.2047 2.241 2.241 2.259 2.241 2.259 248,502 2.2495 -0.83%
2025-09-18 0 1.210 1.210 1.220 1.200 1.220 104,000 126,160 1.2131 2.259 2.259 2.278 2.241 2.278 55,699 2.2650 0.00%
2025-09-17 0 1.210 1.210 1.220 1.200 1.240 620,000 749,920 1.2095 2.259 2.259 2.278 2.241 2.315 332,051 2.2585 0.00%
2025-09-16 0 1.210 1.210 1.220 1.200 1.220 204,000 246,760 1.2096 2.259 2.259 2.278 2.241 2.278 109,255 2.2586 -0.82%
2025-09-15 0 1.220 1.200 1.220 1.200 1.230 216,000 262,440 1.2150 2.278 2.241 2.278 2.241 2.297 115,682 2.2686 1.67%
2025-09-12 0 1.200 1.200 1.230 1.200 1.230 392,000 473,240 1.2072 2.241 2.241 2.297 2.241 2.297 209,942 2.2542 -1.64%
2025-09-11 0 1.220 1.220 1.250 1.220 1.250 168,000 207,720 1.2364 2.278 2.278 2.334 2.278 2.334 89,975 2.3086 -2.40%
2025-09-10 0 1.250 1.240 1.250 1.230 1.250 228,000 282,920 1.2409 2.334 2.315 2.334 2.297 2.334 122,109 2.3169 0.81%
2025-09-09 0 1.240 1.230 1.240 1.240 1.250 36,000 44,720 1.2422 2.315 2.297 2.315 2.315 2.334 19,280 2.3195 0.00%
2025-09-08 0 1.240 1.240 1.250 1.240 1.280 364,000 457,240 1.2562 2.315 2.315 2.334 2.315 2.390 194,946 2.3455 -0.80%
2025-09-05 0 1.250 1.230 1.260 1.220 1.250 388,000 478,720 1.2338 2.334 2.297 2.353 2.278 2.334 207,799 2.3038 4.17%
2025-09-04 0 1.200 1.200 1.210 1.180 1.200 220,000 262,760 1.1944 2.241 2.241 2.259 2.203 2.241 117,824 2.2301 0.84%
2025-09-03 0 1.190 1.190 1.220 1.190 1.220 288,000 346,160 1.2019 2.222 2.222 2.278 2.222 2.278 154,243 2.2443 0.85%
2025-09-02 0 1.180 1.180 1.210 1.180 1.210 396,000 475,000 1.1995 2.203 2.203 2.259 2.203 2.259 212,084 2.2397 -0.84%
2025-09-01 0 1.190 1.190 1.210 1.190 1.220 644,000 772,280 1.1992 2.222 2.222 2.259 2.222 2.278 344,904 2.2391 -2.46%
2025-08-29 0 1.220 1.220 1.230 1.200 1.220 92,000 111,880 1.2161 2.278 2.278 2.297 2.241 2.278 49,272 2.2707 2.52%
2025-08-28 0 1.190 1.180 1.210 1.180 1.220 2,016,000 2,435,520 1.2081 2.222 2.203 2.259 2.203 2.278 1,079,700 2.2557 -1.65%
2025-08-27 0 1.210 1.210 1.240 1.210 1.230 380,000 465,520 1.2251 2.259 2.259 2.315 2.259 2.297 203,515 2.2874 -1.63%
2025-08-26 0 1.230 1.230 1.260 1.190 1.250 1,272,000 1,560,280 1.2266 2.297 2.297 2.353 2.222 2.334 681,239 2.2904 0.82%
2025-08-25 0 1.220 1.220 1.230 1.210 1.230 320,000 390,440 1.2201 2.278 2.278 2.297 2.259 2.297 171,381 2.2782 0.00%
2025-08-22 0 1.220 1.220 1.230 1.190 1.220 240,000 289,840 1.2077 2.278 2.278 2.297 2.222 2.278 128,536 2.2549 0.83%
2025-08-21 0 1.210 1.210 1.220 1.200 1.210 204,000 246,800 1.2098 2.259 2.259 2.278 2.241 2.259 109,255 2.2589 1.68%
2025-08-20 0 1.190 1.190 1.230 1.190 1.200 56,000 67,040 1.1971 2.222 2.222 2.297 2.222 2.241 29,992 2.2353 -0.83%
2025-08-19 0 1.200 1.200 1.210 1.200 1.230 308,000 372,120 1.2082 2.241 2.241 2.259 2.241 2.297 164,954 2.2559 0.84%
2025-08-18 0 1.190 1.190 1.220 1.160 1.220 260,000 309,600 1.1908 2.222 2.222 2.278 2.166 2.278 139,247 2.2234 1.71%
2025-08-15 0 1.170 1.170 1.190 1.170 1.230 328,000 393,040 1.1983 2.185 2.185 2.222 2.185 2.297 175,665 2.2374 0.86%
2025-08-14 0 1.160 1.160 1.180 1.160 1.220 544,000 645,440 1.1865 2.166 2.166 2.203 2.166 2.278 291,348 2.2154 -3.33%
2025-08-13 0 1.200 1.200 1.230 1.190 1.260 808,000 992,280 1.2281 2.241 2.241 2.297 2.222 2.353 432,737 2.2930 0.00%
2025-08-12 0 1.200 1.180 1.210 1.130 1.220 1,536,000 1,790,320 1.1656 2.241 2.203 2.259 2.110 2.278 822,629 2.1763 9.09%
2025-08-11 0 1.100 1.100 1.120 1.060 1.160 1,680,000 1,840,400 1.0955 2.054 2.054 2.091 1.979 2.166 899,750 2.0455 3.77%
2025-08-08 0 1.060 1.060 1.070 1.050 1.070 260,000 275,520 1.0597 1.979 1.979 1.998 1.961 1.998 139,247 1.9786 0.95%
2025-08-07 0 1.050 1.050 1.060 1.040 1.050 228,000 238,960 1.0481 1.961 1.961 1.979 1.942 1.961 122,109 1.9569 0.96%
2025-08-06 0 1.040 1.040 1.060 1.030 1.060 484,000 508,880 1.0514 1.942 1.942 1.979 1.923 1.979 259,214 1.9632 -0.95%
2025-08-05 0 1.050 1.050 1.070 1.030 1.060 512,000 535,760 1.0464 1.961 1.961 1.998 1.923 1.979 274,210 1.9538 2.94%
2025-08-04 0 1.020 1.020 1.040 1.020 1.030 328,000 337,520 1.0290 1.905 1.905 1.942 1.905 1.923 175,665 1.9214 0.00%
2025-08-01 0 1.020 1.020 1.030 1.020 1.050 208,000 213,760 1.0277 1.905 1.905 1.923 1.905 1.961 111,398 1.9189 0.00%
2025-07-31 0 1.020 1.020 1.050 1.020 1.040 176,000 180,560 1.0259 1.905 1.905 1.961 1.905 1.942 94,260 1.9156 -0.97%
2025-07-30 0 1.030 1.030 1.070 1.030 1.110 580,000 616,760 1.0634 1.923 1.923 1.998 1.923 2.073 310,628 1.9855 -4.63%
2025-07-29 0 1.080 1.080 1.090 1.030 1.080 428,000 451,840 1.0557 2.017 2.017 2.035 1.923 2.017 229,222 1.9712 5.88%
2025-07-28 0 1.020 1.020 1.030 1.020 1.030 84,000 86,080 1.0248 1.905 1.905 1.923 1.905 1.923 44,987 1.9134 0.00%
2025-07-25 0 1.020 1.020 1.040 1.020 1.030 380,000 389,840 1.0259 1.905 1.905 1.942 1.905 1.923 203,515 1.9155 0.99%
2025-07-24 0 1.010 1.000 1.020 1.010 1.030 428,000 435,880 1.0184 1.886 1.867 1.905 1.886 1.923 229,222 1.9016 0.00%
2025-07-23 0 1.010 1.010 1.030 1.010 1.030 28,000 28,600 1.0214 1.886 1.886 1.923 1.886 1.923 14,996 1.9072 0.00%
2025-07-22 0 1.010 1.010 1.030 1.000 1.030 924,000 934,320 1.0112 1.886 1.886 1.923 1.867 1.923 494,862 1.8880 1.00%
2025-07-21 0 1.000 1.000 1.010 0.990 1.010 472,000 472,320 1.0007 1.867 1.867 1.886 1.849 1.886 252,787 1.8685 2.04%
2025-07-18 0 0.980 0.980 1.010 0.980 1.010 1,616,000 1,617,560 1.0010 1.830 1.830 1.886 1.830 1.886 865,474 1.8690 -2.00%
2025-07-17 0 1.000 1.000 1.010 1.000 1.040 1,308,000 1,328,840 1.0159 1.867 1.867 1.886 1.867 1.942 700,520 1.8969 -0.99%
2025-07-16 0 1.010 1.010 1.020 1.010 1.020 616,000 625,800 1.0159 1.886 1.886 1.905 1.886 1.905 329,908 1.8969 -0.98%
2025-07-15 0 1.020 1.020 1.030 1.020 1.020 272,000 277,440 1.0200 1.905 1.905 1.923 1.905 1.905 145,674 1.9045 2.00%
2025-07-14 0 1.000 1.000 1.020 1.000 1.020 596,000 598,440 1.0041 1.867 1.867 1.905 1.867 1.905 319,197 1.8748 -1.96%
2025-07-11 0 1.020 1.020 1.040 1.020 1.040 328,000 336,840 1.0270 1.905 1.905 1.942 1.905 1.942 175,665 1.9175 2.00%
2025-07-10 0 1.000 1.000 1.030 1.000 1.030 256,000 260,360 1.0170 1.867 1.867 1.923 1.867 1.923 137,105 1.8990 -1.96%
2025-07-09 0 1.020 1.020 1.050 1.010 1.050 256,000 263,640 1.0298 1.905 1.905 1.961 1.886 1.961 137,105 1.9229 0.99%
2025-07-08 0 1.010 1.010 1.030 1.010 1.030 372,000 378,920 1.0186 1.886 1.886 1.923 1.886 1.923 199,230 1.9019 0.00%
2025-07-07 0 1.010 1.010 1.030 1.010 1.030 60,000 61,240 1.0207 1.886 1.886 1.923 1.886 1.923 32,134 1.9058 0.00%
2025-07-04 0 1.010 1.010 1.030 1.010 1.030 284,000 289,080 1.0179 1.886 1.886 1.923 1.886 1.923 152,101 1.9006 0.00%
2025-07-03 0 1.010 1.010 1.030 1.010 1.030 724,000 740,720 1.0231 1.886 1.886 1.923 1.886 1.923 387,749 1.9103 -1.94%
2025-07-02 0 1.030 1.030 1.060 1.010 1.050 832,000 855,640 1.0284 1.923 1.923 1.979 1.886 1.961 445,590 1.9202 3.00%
2025-06-30 0 1.000 1.000 1.010 0.990 1.010 528,000 527,840 0.9997 1.867 1.867 1.886 1.849 1.886 282,779 1.8666 3.09%
2025-06-27 0 0.970 0.970 1.000 0.970 0.990 288,000 282,360 0.9804 1.811 1.811 1.867 1.811 1.849 154,243 1.8306 0.00%
2025-06-26 0 0.970 0.970 0.990 0.970 0.990 200,000 195,600 0.9780 1.811 1.811 1.849 1.811 1.849 107,113 1.8261 0.00%
2025-06-25 0 0.970 0.970 0.980 0.970 0.980 408,000 398,560 0.9769 1.811 1.811 1.830 1.811 1.830 218,511 1.8240 0.00%
2025-06-24 0 0.970 0.970 0.990 0.960 0.990 484,000 472,360 0.9760 1.811 1.811 1.849 1.792 1.849 259,214 1.8223 0.00%
2025-06-23 0 0.970 0.970 0.990 0.960 1.000 84,000 82,120 0.9776 1.811 1.811 1.849 1.792 1.867 44,987 1.8254 1.04%
2025-06-20 0 0.960 0.960 0.990 0.960 0.980 148,000 143,560 0.9700 1.792 1.792 1.849 1.792 1.830 79,264 1.8112 0.00%
2025-06-19 0 0.960 0.960 0.980 0.960 1.020 176,000 171,920 0.9768 1.792 1.792 1.830 1.792 1.905 94,260 1.8239 -3.03%
2025-06-18 0 0.990 0.980 1.000 0.980 1.020 1,680,000 1,683,000 1.0018 1.849 1.830 1.867 1.830 1.905 899,750 1.8705 1.02%
2025-06-17 0 0.980 0.980 1.020 0.980 1.020 1,564,000 1,573,000 1.0058 1.830 1.830 1.905 1.830 1.905 837,624 1.8779 -1.01%
2025-06-16 0 0.990 0.980 1.000 0.960 1.010 920,000 911,600 0.9909 1.849 1.830 1.867 1.792 1.886 492,720 1.8501 0.00%
2025-06-13 0 0.990 0.990 1.020 0.970 1.030 1,340,000 1,353,320 1.0099 1.849 1.849 1.905 1.811 1.923 717,658 1.8857 -1.98%
2025-06-12 0 1.010 1.010 1.020 1.010 1.030 548,000 560,640 1.0231 1.886 1.886 1.905 1.886 1.923 293,490 1.9103 0.00%
2025-06-11 0 1.010 1.010 1.020 1.000 1.040 1,340,000 1,375,520 1.0265 1.886 1.886 1.905 1.867 1.942 717,658 1.9167 2.12%
2025-06-10 0 1.040 1.040 1.060 1.030 1.060 1,088,000 1,138,200 1.0461 1.847 1.847 1.882 1.829 1.882 612,743 1.8575 -0.95%
2025-06-09 0 1.050 1.050 1.070 1.030 1.100 1,340,000 1,436,960 1.0724 1.864 1.864 1.900 1.829 1.953 754,665 1.9041 -0.94%
2025-06-06 0 1.060 1.060 1.100 1.060 1.100 232,000 251,520 1.0841 1.882 1.882 1.953 1.882 1.953 130,658 1.9250 0.00%
2025-06-05 0 1.060 1.060 1.100 1.030 1.090 1,508,000 1,604,200 1.0638 1.882 1.882 1.953 1.829 1.935 849,280 1.8889 0.00%
2025-06-04 0 1.060 1.060 1.070 1.030 1.080 1,380,000 1,462,000 1.0594 1.882 1.882 1.900 1.829 1.918 777,193 1.8811 -0.93%
2025-06-03 0 1.070 1.070 1.090 1.050 1.090 340,000 365,760 1.0758 1.900 1.900 1.935 1.864 1.935 191,482 1.9102 0.94%
2025-06-02 0 1.060 1.060 1.080 1.040 1.080 832,000 879,840 1.0575 1.882 1.882 1.918 1.847 1.918 468,568 1.8777 0.00%
2025-05-30 0 1.060 1.060 1.080 1.030 1.100 2,164,000 2,280,560 1.0539 1.882 1.882 1.918 1.829 1.953 1,218,728 1.8713 -0.93%
2025-05-29 0 1.070 1.070 1.080 0.990 1.150 6,732,000 7,109,800 1.0561 1.900 1.900 1.918 1.758 2.042 3,791,349 1.8753 17.58%
2025-05-28 0 0.910 0.880 0.900 0.880 0.910 428,000 386,200 0.9023 1.616 1.563 1.598 1.563 1.616 241,042 1.6022 1.11%
2025-05-27 0 0.900 0.890 0.900 0.880 0.910 880,000 797,520 0.9063 1.598 1.580 1.598 1.563 1.616 495,601 1.6092 0.00%
2025-05-26 0 0.900 0.880 0.900 0.900 0.920 868,000 794,160 0.9149 1.598 1.563 1.598 1.598 1.634 488,843 1.6246 0.00%
2025-05-23 0 0.900 0.880 0.900 0.890 0.900 256,000 229,360 0.8959 1.598 1.563 1.598 1.580 1.598 144,175 1.5908 -1.10%
2025-05-22 0 0.910 0.880 0.900 0.870 0.930 828,000 752,600 0.9089 1.616 1.563 1.598 1.545 1.651 466,316 1.6139 1.11%
2025-05-21 0 0.900 0.900 0.950 0.890 0.930 1,164,000 1,069,560 0.9189 1.598 1.598 1.687 1.580 1.651 655,545 1.6316 0.00%
2025-05-20 0 0.900 0.880 0.900 0.900 0.930 884,000 816,160 0.9233 1.598 1.563 1.598 1.598 1.651 497,854 1.6394 0.00%
2025-05-19 0 0.900 0.900 0.920 0.900 0.920 16,000 14,480 0.9050 1.598 1.598 1.634 1.598 1.634 9,011 1.6069 0.00%
2025-05-16 0 0.900 0.890 0.900 0.870 0.920 648,000 589,400 0.9096 1.598 1.580 1.598 1.545 1.634 364,943 1.6150 0.00%
2025-05-15 0 0.900 0.890 0.900 0.890 0.940 1,064,000 982,600 0.9235 1.598 1.580 1.598 1.580 1.669 599,227 1.6398 -1.10%
2025-05-14 0 0.910 0.910 0.950 0.820 0.950 1,624,000 1,478,240 0.9102 1.616 1.616 1.687 1.456 1.687 914,609 1.6163 -5.21%
2025-05-13 0 0.960 0.960 0.980 0.950 0.960 96,000 91,920 0.9575 1.705 1.705 1.740 1.687 1.705 54,066 1.7002 0.00%
2025-05-12 0 0.960 0.960 0.980 0.920 0.960 48,000 44,640 0.9300 1.705 1.705 1.740 1.634 1.705 27,033 1.6513 0.00%
2025-05-09 0 0.960 0.960 0.980 - - 0 0 - 1.705 1.705 1.740 - - 0 - 2.13%
2025-05-08 0 0.940 0.940 0.980 - - 0 0 - 1.669 1.669 1.740 - - 0 - 0.00%
2025-05-07 0 0.940 0.940 0.990 0.940 0.980 640,000 624,120 0.9752 1.669 1.669 1.758 1.669 1.740 360,437 1.7316 2.17%
2025-05-06 0 0.920 0.920 0.960 0.900 0.960 620,000 584,800 0.9432 1.634 1.634 1.705 1.598 1.705 349,174 1.6748 0.00%
2025-05-02 0 0.920 0.850 0.900 0.920 0.920 52,000 47,840 0.9200 1.634 1.509 1.598 1.634 1.634 29,286 1.6336 0.00%
2025-04-30 0 0.920 0.900 0.950 - - 0 0 - 1.634 1.598 1.687 - - 0 - 0.00%
2025-04-29 0 0.920 0.920 0.940 0.920 0.940 48,000 44,720 0.9317 1.634 1.634 1.669 1.634 1.669 27,033 1.6543 0.00%
2025-04-28 0 0.920 0.920 0.940 0.920 0.940 124,000 115,680 0.9329 1.634 1.634 1.669 1.634 1.669 69,835 1.6565 1.10%
2025-04-25 0 0.910 0.910 0.940 - - 0 0 - 1.616 1.616 1.669 - - 0 - 0.00%
2025-04-24 0 0.910 0.910 0.940 0.910 0.950 124,000 117,640 0.9487 1.616 1.616 1.669 1.616 1.687 69,835 1.6845 1.11%
2025-04-23 0 0.900 0.900 0.910 - - 0 0 - 1.598 1.598 1.616 - - 0 - 0.00%
2025-04-22 0 0.900 0.900 0.920 - - 0 0 - 1.598 1.598 1.634 - - 0 - 0.00%
2025-04-17 0 0.900 0.900 0.920 0.890 0.920 44,000 39,800 0.9045 1.598 1.598 1.634 1.580 1.634 24,780 1.6061 0.00%
2025-04-16 0 0.900 0.890 0.930 0.890 0.920 380,000 345,080 0.9081 1.598 1.580 1.651 1.580 1.634 214,010 1.6125 3.45%
2025-04-15 0 0.870 0.870 0.890 0.850 0.870 120,000 103,640 0.8637 1.545 1.545 1.580 1.509 1.545 67,582 1.5335 1.16%
2025-04-14 0 0.860 0.850 0.860 - - 0 0 - 1.527 1.509 1.527 - - 0 - 0.00%
2025-04-11 0 0.860 0.830 1.000 0.840 0.850 212,000 178,880 0.8438 1.527 1.474 1.776 1.492 1.509 119,395 1.4982 0.00%
2025-04-10 0 0.860 0.800 0.860 0.800 0.900 44,000 35,600 0.8091 1.527 1.420 1.527 1.420 1.598 24,780 1.4366 13.16%
2025-04-09 0 0.760 0.750 0.760 0.760 0.800 216,000 170,160 0.7878 1.349 1.332 1.349 1.349 1.420 121,648 1.3988 -8.43%
2025-04-08 0 0.830 0.800 0.840 0.750 0.830 316,000 246,640 0.7805 1.474 1.420 1.492 1.332 1.474 177,966 1.3859 10.67%
2025-04-07 0 0.750 0.750 0.780 0.750 0.940 500,000 401,200 0.8024 1.332 1.332 1.385 1.332 1.669 281,592 1.4248 -22.68%
2025-04-03 0 0.970 0.970 0.980 0.940 0.970 96,000 91,200 0.9500 1.722 1.722 1.740 1.669 1.722 54,066 1.6868 0.00%
2025-04-02 0 0.970 0.970 0.980 - - 0 0 - 1.722 1.722 1.740 - - 0 - 1.04%
2025-04-01 0 0.960 0.960 0.990 0.960 0.980 112,000 108,160 0.9657 1.705 1.705 1.758 1.705 1.740 63,077 1.7147 2.13%
2025-03-31 0 0.940 0.940 0.970 0.940 0.970 56,000 53,560 0.9564 1.669 1.669 1.722 1.669 1.722 31,538 1.6983 -3.09%
2025-03-28 0 0.970 0.960 0.980 0.970 0.970 8,000 7,760 0.9700 1.722 1.705 1.740 1.722 1.722 4,505 1.7224 1.04%
2025-03-27 0 0.960 0.960 0.990 0.960 0.960 8,000 7,680 0.9600 1.705 1.705 1.758 1.705 1.705 4,505 1.7046 0.00%
2025-03-26 0 0.960 0.960 0.990 0.960 0.960 20,000 19,200 0.9600 1.705 1.705 1.758 1.705 1.705 11,264 1.7046 0.00%
2025-03-25 0 0.960 0.960 0.970 - - 0 0 - 1.705 1.705 1.722 - - 0 - 0.00%
2025-03-24 0 0.960 0.950 0.960 - - 0 0 - 1.705 1.687 1.705 - - 0 - 0.00%
2025-03-21 0 0.960 0.960 0.970 0.960 0.970 96,000 92,840 0.9671 1.705 1.705 1.722 1.705 1.722 54,066 1.7172 0.00%
2025-03-20 0 0.960 0.960 0.970 0.960 0.970 20,000 19,320 0.9660 1.705 1.705 1.722 1.705 1.722 11,264 1.7153 0.00%
2025-03-19 0 0.960 0.960 0.970 0.960 0.960 60,000 57,600 0.9600 1.705 1.705 1.722 1.705 1.705 33,791 1.7046 2.13%
2025-03-18 0 0.940 0.940 0.970 0.940 1.000 580,000 557,320 0.9609 1.669 1.669 1.722 1.669 1.776 326,646 1.7062 0.00%
2025-03-17 0 0.940 0.940 0.960 0.940 0.960 44,000 42,000 0.9545 1.669 1.669 1.705 1.669 1.705 24,780 1.6949 -1.05%
2025-03-14 0 0.950 0.950 0.970 0.950 0.990 260,000 253,240 0.9740 1.687 1.687 1.722 1.687 1.758 146,428 1.7295 1.06%
2025-03-13 0 0.940 0.940 0.960 - - 0 0 - 1.669 1.669 1.705 - - 0 - 1.08%
2025-03-12 0 0.930 0.910 0.960 0.930 0.950 16,000 15,120 0.9450 1.651 1.616 1.705 1.651 1.687 9,011 1.6780 -1.06%
2025-03-11 0 0.940 0.940 0.950 0.920 0.940 20,000 18,640 0.9320 1.669 1.669 1.687 1.634 1.669 11,264 1.6549 2.17%
2025-03-10 0 0.920 0.920 0.960 0.920 0.950 84,000 77,920 0.9276 1.634 1.634 1.705 1.634 1.687 47,307 1.6471 -1.08%
2025-03-07 0 0.930 0.930 0.960 0.930 0.950 16,000 15,000 0.9375 1.651 1.651 1.705 1.651 1.687 9,011 1.6646 -2.11%
2025-03-06 0 0.950 0.950 0.960 - - 0 0 - 1.687 1.687 1.705 - - 0 - 1.06%
2025-03-05 0 0.940 0.940 0.960 0.940 0.950 20,000 18,880 0.9440 1.669 1.669 1.705 1.669 1.687 11,264 1.6762 0.00%
2025-03-04 0 0.940 0.930 0.960 0.920 0.940 48,000 44,560 0.9283 1.669 1.651 1.705 1.634 1.669 27,033 1.6484 2.17%
2025-03-03 0 0.920 0.920 0.960 - - 0 0 - 1.634 1.634 1.705 - - 0 - 0.00%
2025-02-28 0 0.920 0.920 0.950 0.900 0.960 708,000 668,120 0.9437 1.634 1.634 1.687 1.598 1.705 398,734 1.6756 2.22%
2025-02-27 0 0.900 0.900 0.930 0.900 0.930 40,000 36,480 0.9120 1.598 1.598 1.651 1.598 1.651 22,527 1.6194 0.00%
2025-02-26 0 0.900 0.900 0.990 0.900 0.930 204,000 187,000 0.9167 1.598 1.598 1.758 1.598 1.651 114,889 1.6277 -1.75%
2025-02-25 0 0.970 0.970 0.990 0.950 0.950 8,000 7,600 0.9500 1.626 1.626 1.660 1.593 1.593 4,771 1.5929 2.11%
2025-02-24 0 0.950 0.940 0.990 0.950 0.950 8,000 7,600 0.9500 1.593 1.576 1.660 1.593 1.593 4,771 1.5929 1.06%
2025-02-21 0 0.940 0.940 1.000 0.940 0.960 44,000 42,080 0.9564 1.576 1.576 1.677 1.576 1.610 26,241 1.6036 -2.08%
2025-02-20 0 0.960 0.960 1.000 0.950 0.950 4,000 3,800 0.9500 1.610 1.610 1.677 1.593 1.593 2,386 1.5929 1.05%
2025-02-19 0 0.950 0.950 0.980 0.950 0.960 60,000 57,440 0.9573 1.593 1.593 1.643 1.593 1.610 35,783 1.6052 1.06%
2025-02-18 0 0.940 0.940 0.970 0.940 0.960 128,000 121,840 0.9519 1.576 1.576 1.626 1.576 1.610 76,337 1.5961 -1.05%
2025-02-17 0 0.950 0.950 0.970 0.950 0.960 192,000 183,360 0.9550 1.593 1.593 1.626 1.593 1.610 114,506 1.6013 -1.04%
2025-02-14 0 0.960 0.960 0.980 0.960 0.980 160,000 156,200 0.9763 1.610 1.610 1.643 1.610 1.643 95,421 1.6369 -2.04%
2025-02-13 0 0.980 0.980 0.990 0.980 0.990 112,000 110,760 0.9889 1.643 1.643 1.660 1.643 1.660 66,795 1.6582 -1.01%
2025-02-12 0 0.990 0.970 0.990 0.990 1.000 8,000 7,960 0.9950 1.660 1.626 1.660 1.660 1.677 4,771 1.6684 -1.00%
2025-02-11 0 1.000 1.000 1.030 1.000 1.010 28,000 28,120 1.0043 1.677 1.677 1.727 1.677 1.694 16,699 1.6840 0.00%
2025-02-10 0 1.000 0.990 1.000 0.980 1.000 120,000 119,760 0.9980 1.677 1.660 1.677 1.643 1.677 71,566 1.6734 2.04%
2025-02-07 0 0.980 0.950 0.990 0.980 0.980 28,000 27,440 0.9800 1.643 1.593 1.660 1.643 1.643 16,699 1.6432 1.03%
2025-02-06 0 0.970 0.970 0.990 - - 0 0 - 1.626 1.626 1.660 - - 0 - 0.00%
2025-02-05 0 0.970 0.970 0.990 - - 0 0 - 1.626 1.626 1.660 - - 0 - 0.00%
2025-02-04 0 0.970 0.960 0.990 - - 0 0 - 1.626 1.610 1.660 - - 0 - 0.00%
2025-02-03 0 0.970 0.960 0.990 - - 0 0 - 1.626 1.610 1.660 - - 0 - 0.00%
2025-01-28 0 0.970 0.970 0.990 0.960 0.990 24,000 23,640 0.9850 1.626 1.626 1.660 1.610 1.660 14,313 1.6516 -1.02%
2025-01-27 0 0.980 0.970 0.990 0.950 0.980 140,000 134,480 0.9606 1.643 1.626 1.660 1.593 1.643 83,494 1.6107 0.00%
2025-01-24 0 0.980 0.980 1.000 0.980 0.980 20,000 19,600 0.9800 1.643 1.643 1.677 1.643 1.643 11,928 1.6432 -1.01%
2025-01-23 0 0.990 0.960 0.990 - - 0 0 - 1.660 1.610 1.660 - - 0 - 0.00%
2025-01-22 0 0.990 0.960 0.990 0.990 0.990 12,000 11,880 0.9900 1.660 1.610 1.660 1.660 1.660 7,157 1.6600 0.00%
2025-01-21 0 0.990 0.960 0.990 0.990 0.990 44,000 43,560 0.9900 1.660 1.610 1.660 1.660 1.660 26,241 1.6600 0.00%
2025-01-20 0 0.990 0.960 0.970 0.990 1.000 144,000 143,360 0.9956 1.660 1.610 1.626 1.660 1.677 85,879 1.6693 1.02%
2025-01-17 0 0.980 0.980 1.000 - - 0 0 - 1.643 1.643 1.677 - - 0 - 2.08%
2025-01-16 0 0.960 0.960 1.000 0.960 1.000 16,000 15,680 0.9800 1.610 1.610 1.677 1.610 1.677 9,542 1.6432 -4.00%
2025-01-15 0 1.000 0.960 1.000 0.990 1.000 48,000 47,880 0.9975 1.677 1.610 1.677 1.660 1.677 28,626 1.6726 3.09%
2025-01-14 0 0.970 0.970 1.000 0.970 0.990 108,000 106,360 0.9848 1.626 1.626 1.677 1.626 1.660 64,409 1.6513 -2.02%
2025-01-13 0 0.990 0.960 0.990 - - 0 0 - 1.660 1.610 1.660 - - 0 - 0.00%
2025-01-10 0 0.990 0.960 1.000 0.960 0.990 24,000 23,400 0.9750 1.660 1.610 1.677 1.610 1.660 14,313 1.6349 -1.00%
2025-01-09 0 1.000 0.960 1.000 0.990 1.000 172,000 170,480 0.9912 1.677 1.610 1.677 1.660 1.677 102,578 1.6620 1.01%
2025-01-08 0 0.990 0.940 1.000 0.990 0.990 280,000 277,200 0.9900 1.660 1.576 1.677 1.660 1.660 166,987 1.6600 0.00%
2025-01-07 0 0.990 0.960 0.990 - - 0 0 - 1.660 1.610 1.660 - - 0 - 0.00%
2025-01-06 0 0.990 0.960 0.990 0.990 0.990 48,000 47,680 0.9933 1.660 1.610 1.660 1.660 1.660 28,626 1.6656 0.00%
2025-01-03 0 0.990 0.970 0.990 0.990 0.990 304,000 300,960 0.9900 1.660 1.626 1.660 1.660 1.660 181,301 1.6600 0.00%
2025-01-02 0 0.990 0.970 0.990 0.970 0.990 88,000 86,640 0.9845 1.660 1.626 1.660 1.626 1.660 52,482 1.6509 0.00%
2024-12-31 0 0.990 0.950 0.990 - - 0 0 - 1.660 1.593 1.660 - - 0 - 0.00%
2024-12-30 0 0.990 0.950 0.990 0.980 0.990 20,000 19,640 0.9820 1.660 1.593 1.660 1.643 1.660 11,928 1.6466 0.00%
2024-12-27 0 0.990 0.950 0.990 - - 0 0 - 1.660 1.593 1.660 - - 0 - 0.00%
2024-12-24 0 0.990 0.960 0.990 0.980 0.990 188,000 185,760 0.9881 1.660 1.610 1.660 1.643 1.660 112,120 1.6568 0.00%
2024-12-23 0 0.990 0.980 0.990 0.950 1.000 84,000 81,080 0.9652 1.660 1.643 1.660 1.593 1.677 50,096 1.6185 1.02%
2024-12-20 0 0.980 0.970 0.980 0.980 0.990 112,000 110,680 0.9882 1.643 1.626 1.643 1.643 1.660 66,795 1.6570 -1.01%
2024-12-19 0 0.990 0.980 0.990 0.970 0.990 140,000 135,880 0.9706 1.660 1.643 1.660 1.626 1.660 83,494 1.6274 0.00%
2024-12-18 0 0.990 0.980 1.000 0.970 0.990 160,000 156,600 0.9788 1.660 1.643 1.677 1.626 1.660 95,421 1.6411 -1.00%
2024-12-17 0 1.000 0.950 1.000 0.950 1.010 196,000 191,560 0.9773 1.677 1.593 1.677 1.593 1.694 116,891 1.6388 0.00%
2024-12-16 0 1.000 0.990 1.000 0.950 1.050 1,340,000 1,307,560 0.9758 1.677 1.660 1.677 1.593 1.761 799,154 1.6362 4.17%
2024-12-13 0 0.960 0.920 0.960 0.890 0.970 308,000 284,520 0.9238 1.610 1.543 1.610 1.492 1.626 183,686 1.5489 4.35%
2024-12-12 0 0.920 0.900 0.920 0.900 0.920 36,000 32,640 0.9067 1.543 1.509 1.543 1.509 1.543 21,470 1.5203 0.00%
2024-12-11 0 0.920 0.900 0.920 0.890 0.920 252,000 230,560 0.9149 1.543 1.509 1.543 1.492 1.543 150,289 1.5341 0.00%
2024-12-10 0 0.920 0.880 0.920 0.880 0.990 180,000 162,800 0.9044 1.543 1.476 1.543 1.476 1.660 107,349 1.5165 5.75%
2024-12-09 0 0.870 0.860 0.870 0.860 0.900 392,000 340,040 0.8674 1.459 1.442 1.459 1.442 1.509 233,782 1.4545 1.16%
2024-12-06 0 0.860 0.850 0.860 - - 0 0 - 1.442 1.425 1.442 - - 0 - 0.00%
2024-12-05 0 0.860 0.830 0.860 0.830 0.870 48,000 40,880 0.8517 1.442 1.392 1.442 1.392 1.459 28,626 1.4281 0.00%
2024-12-04 0 0.860 0.840 0.860 0.840 0.870 248,000 214,280 0.8640 1.442 1.408 1.442 1.408 1.459 147,903 1.4488 -1.15%
2024-12-03 0 0.870 0.830 0.870 0.840 0.870 8,000 6,840 0.8550 1.459 1.392 1.459 1.408 1.459 4,771 1.4336 2.35%
2024-12-02 0 0.850 0.830 0.850 0.850 0.870 52,000 44,280 0.8515 1.425 1.392 1.425 1.425 1.459 31,012 1.4278 1.19%
2024-11-29 0 0.840 0.830 0.840 0.820 0.850 28,000 23,200 0.8286 1.408 1.392 1.408 1.375 1.425 16,699 1.3893 1.20%
2024-11-28 0 0.830 0.820 0.830 0.790 0.840 968,000 786,920 0.8129 1.392 1.375 1.392 1.325 1.408 577,300 1.3631 -1.19%
2024-11-27 0 0.840 0.840 0.850 - - 0 0 - 1.408 1.408 1.425 - - 0 - 1.20%
2024-11-26 0 0.830 0.820 0.850 0.830 0.830 24,000 19,920 0.8300 1.392 1.375 1.425 1.392 1.392 14,313 1.3917 0.00%
2024-11-25 0 0.830 0.830 0.850 - - 0 0 - 1.392 1.392 1.425 - - 0 - 0.00%
2024-11-22 0 0.830 0.830 0.840 - - 0 0 - 1.392 1.392 1.408 - - 0 - 0.00%
2024-11-21 0 0.830 0.830 0.840 0.800 0.830 80,000 64,480 0.8060 1.392 1.392 1.408 1.341 1.392 47,711 1.3515 1.22%
2024-11-20 0 0.820 0.820 0.830 0.800 0.830 60,000 49,320 0.8220 1.375 1.375 1.392 1.341 1.392 35,783 1.3783 -1.20%
2024-11-19 0 0.830 0.830 0.840 - - 0 0 - 1.392 1.392 1.408 - - 0 - 0.00%
2024-11-18 0 0.830 0.830 0.850 - - 0 0 - 1.392 1.392 1.425 - - 0 - 0.00%
2024-11-15 0 0.830 0.830 0.840 - - 0 0 - 1.392 1.392 1.408 - - 0 - 0.00%
2024-11-14 0 0.830 0.820 0.840 0.830 0.830 20,000 16,600 0.8300 1.392 1.375 1.408 1.392 1.392 11,928 1.3917 0.00%
2024-11-13 0 0.830 0.810 0.840 0.820 0.830 72,000 59,160 0.8217 1.392 1.358 1.408 1.375 1.392 42,940 1.3777 -1.19%
2024-11-12 0 0.840 0.810 0.840 - - 0 0 - 1.408 1.358 1.408 - - 0 - 0.00%
2024-11-11 0 0.840 0.810 0.840 0.820 0.850 24,000 19,800 0.8250 1.408 1.358 1.408 1.375 1.425 14,313 1.3833 5.00%
2024-11-08 0 0.800 0.800 0.820 0.800 0.820 160,000 129,360 0.8085 1.341 1.341 1.375 1.341 1.375 95,421 1.3557 -2.44%
2024-11-07 0 0.820 0.800 0.820 0.780 0.820 240,000 192,160 0.8007 1.375 1.341 1.375 1.308 1.375 143,132 1.3425 1.23%
2024-11-06 0 0.810 0.780 0.810 0.810 0.810 80,000 64,800 0.8100 1.358 1.308 1.358 1.358 1.358 47,711 1.3582 -1.22%
2024-11-05 0 0.820 0.820 0.830 0.810 0.830 460,000 375,600 0.8165 1.375 1.375 1.392 1.358 1.392 274,337 1.3691 0.00%
2024-11-04 0 0.820 0.790 0.820 0.790 0.820 196,000 157,920 0.8057 1.375 1.325 1.375 1.325 1.375 116,891 1.3510 2.50%
2024-11-01 0 0.800 0.780 0.800 0.780 0.810 352,000 280,680 0.7974 1.341 1.308 1.341 1.308 1.358 209,927 1.3370 -2.44%
2024-10-31 0 0.820 0.800 0.820 0.820 0.840 140,000 113,600 0.8114 1.375 1.341 1.375 1.375 1.408 83,494 1.3606 0.00%
2024-10-30 0 0.820 0.790 0.820 0.810 0.820 24,000 19,480 0.8117 1.375 1.325 1.375 1.358 1.375 14,313 1.3610 1.23%
2024-10-29 0 0.810 0.800 0.810 0.800 0.820 272,000 220,600 0.8110 1.358 1.341 1.358 1.341 1.375 162,216 1.3599 -1.22%
2024-10-28 0 0.820 0.810 0.820 0.820 0.820 92,000 75,440 0.8200 1.375 1.358 1.375 1.375 1.375 54,867 1.3750 0.00%
2024-10-25 0 0.820 0.810 0.820 0.810 0.820 108,000 87,920 0.8141 1.375 1.358 1.375 1.358 1.375 64,409 1.3650 0.00%
2024-10-24 0 0.820 0.800 0.820 0.800 0.820 352,000 283,960 0.8067 1.375 1.341 1.375 1.341 1.375 209,927 1.3527 0.00%
2024-10-23 0 0.820 0.810 0.820 0.820 0.830 216,000 177,280 0.8207 1.375 1.358 1.375 1.375 1.392 128,819 1.3762 -1.20%
2024-10-22 0 0.830 0.820 0.830 0.810 0.830 1,516,000 1,242,320 0.8195 1.392 1.375 1.392 1.358 1.392 904,118 1.3741 -1.19%
2024-10-21 0 0.840 0.820 0.840 0.820 0.850 572,000 479,080 0.8376 1.408 1.375 1.408 1.375 1.425 341,132 1.4044 1.20%
2024-10-18 0 0.830 0.800 0.830 0.790 0.880 412,000 332,400 0.8068 1.392 1.341 1.392 1.325 1.476 245,710 1.3528 5.06%
2024-10-17 0 0.790 0.760 0.790 0.790 0.790 100,000 79,000 0.7900 1.325 1.274 1.325 1.325 1.325 59,638 1.3247 0.00%
2024-10-16 0 0.790 0.770 0.790 0.790 0.790 132,000 104,280 0.7900 1.325 1.291 1.325 1.325 1.325 78,723 1.3247 0.00%
2024-10-15 0 0.790 0.770 0.790 0.770 0.790 476,000 373,800 0.7853 1.325 1.291 1.325 1.291 1.325 283,879 1.3168 0.00%
2024-10-14 0 0.790 0.770 0.800 0.790 0.790 44,000 34,760 0.7900 1.325 1.291 1.341 1.325 1.325 26,241 1.3247 0.00%
2024-10-10 0 0.790 0.770 0.800 0.760 0.790 336,000 259,800 0.7732 1.325 1.291 1.341 1.274 1.325 200,385 1.2965 1.28%
2024-10-09 0 0.780 0.770 0.790 0.780 0.790 376,000 295,440 0.7857 1.308 1.291 1.325 1.308 1.325 224,240 1.3175 -1.27%
2024-10-08 0 0.790 0.750 0.800 0.770 0.790 172,000 133,840 0.7781 1.325 1.258 1.341 1.291 1.325 102,578 1.3048 1.28%
2024-10-07 0 0.780 0.760 0.780 0.740 0.780 744,000 559,800 0.7524 1.308 1.274 1.308 1.241 1.308 443,710 1.2616 4.00%
2024-10-04 0 0.750 0.750 0.760 0.730 0.750 24,000 17,760 0.7400 1.258 1.258 1.274 1.224 1.258 14,313 1.2408 1.35%
2024-10-03 0 0.740 0.740 0.760 - - 0 0 - 1.241 1.241 1.274 - - 0 - 1.37%
2024-10-02 0 0.730 0.730 0.780 - - 0 0 - 1.224 1.224 1.308 - - 0 - 0.00%
2024-09-30 0 0.730 0.730 0.750 0.720 0.720 240,000 172,800 0.7200 1.224 1.224 1.258 1.207 1.207 143,132 1.2073 -2.67%
2024-09-27 0 0.750 0.750 0.780 0.710 0.760 24,000 17,880 0.7450 1.258 1.258 1.308 1.191 1.274 14,313 1.2492 -1.32%
2024-09-26 0 0.760 0.730 0.780 0.760 0.760 40,000 30,400 0.7600 1.274 1.224 1.308 1.274 1.274 23,855 1.2743 0.00%
2024-09-25 0 0.760 0.740 0.760 0.760 0.760 12,000 9,120 0.7600 1.274 1.241 1.274 1.274 1.274 7,157 1.2743 1.33%
2024-09-24 0 0.750 0.730 0.760 0.740 0.750 52,000 38,920 0.7485 1.258 1.224 1.274 1.241 1.258 31,012 1.2550 0.00%
2024-09-23 0 0.750 0.720 0.750 0.750 0.750 20,000 15,000 0.7500 1.258 1.207 1.258 1.258 1.258 11,928 1.2576 0.00%
2024-09-20 0 0.750 0.720 0.750 - - 0 0 - 1.258 1.207 1.258 - - 0 - 0.00%
2024-09-19 0 0.750 0.720 0.750 - - 0 0 - 1.258 1.207 1.258 - - 0 - 0.00%
2024-09-17 0 0.750 0.730 0.760 - - 0 0 - 1.258 1.224 1.274 - - 0 - 0.00%
2024-09-16 0 0.750 0.740 0.760 0.750 0.750 192,000 144,000 0.7500 1.258 1.241 1.274 1.258 1.258 114,506 1.2576 2.74%
2024-09-13 0 0.730 0.730 0.750 0.720 0.720 676,000 486,720 0.7200 1.224 1.224 1.258 1.207 1.207 403,155 1.2073 -1.35%
2024-09-12 0 0.740 0.730 0.750 0.740 0.740 24,000 17,760 0.7400 1.241 1.224 1.258 1.241 1.241 14,313 1.2408 0.00%
2024-09-11 0 0.740 0.730 0.740 0.740 0.740 40,000 29,600 0.7400 1.241 1.224 1.241 1.241 1.241 23,855 1.2408 1.37%
2024-09-10 0 0.730 0.730 0.740 0.730 0.740 12,000 8,840 0.7367 1.224 1.224 1.241 1.224 1.241 7,157 1.2352 -2.67%
2024-09-09 0 0.750 0.730 0.750 0.720 0.750 204,000 151,120 0.7408 1.258 1.224 1.258 1.207 1.258 121,662 1.2421 1.35%
2024-09-05 0 0.740 0.730 0.750 0.740 0.740 40,000 29,600 0.7400 1.241 1.224 1.258 1.241 1.241 23,855 1.2408 0.00%
2024-09-04 0 0.740 0.730 0.750 0.730 0.740 84,000 61,960 0.7376 1.241 1.224 1.258 1.224 1.241 50,096 1.2368 1.37%
2024-09-03 0 0.730 0.720 0.740 0.720 0.730 56,000 40,800 0.7286 1.224 1.207 1.241 1.207 1.224 33,397 1.2216 1.39%
2024-09-02 0 0.720 0.720 0.730 0.720 0.730 24,000 17,480 0.7283 1.207 1.207 1.224 1.207 1.224 14,313 1.2212 0.00%
2024-08-30 0 0.720 0.710 0.740 0.720 0.720 16,000 11,520 0.7200 1.207 1.191 1.241 1.207 1.207 9,542 1.2073 1.41%
2024-08-29 0 0.710 0.710 0.740 0.700 0.740 124,000 91,160 0.7352 1.191 1.191 1.241 1.174 1.241 73,952 1.2327 -2.74%
2024-08-28 0 0.730 0.700 0.740 0.730 0.730 44,000 32,120 0.7300 1.224 1.174 1.241 1.224 1.224 26,241 1.2240 1.39%
2024-08-27 0 0.720 0.710 0.730 0.710 0.720 100,000 71,360 0.7136 1.207 1.191 1.224 1.191 1.207 59,638 1.1965 0.00%
2024-08-26 0 0.720 0.710 0.720 - - 0 0 - 1.207 1.191 1.207 - - 0 - 0.00%
2024-08-23 0 0.720 0.710 0.720 0.700 0.720 32,000 22,720 0.7100 1.207 1.191 1.207 1.174 1.207 19,084 1.1905 0.00%
2024-08-22 0 0.720 0.710 0.730 0.720 0.720 36,000 25,920 0.7200 1.207 1.191 1.224 1.207 1.207 21,470 1.2073 0.00%
2024-08-21 0 0.720 0.710 0.730 0.690 0.740 352,000 248,400 0.7057 1.207 1.191 1.224 1.157 1.241 209,927 1.1833 2.86%
2024-08-20 0 0.700 0.690 0.700 0.690 0.700 364,000 254,760 0.6999 1.174 1.157 1.174 1.157 1.174 217,084 1.1736 0.00%
2024-08-19 0 0.700 0.690 0.700 0.700 0.700 220,000 154,000 0.7000 1.174 1.157 1.174 1.174 1.174 131,204 1.1737 0.00%
2024-08-16 0 0.700 0.690 0.700 0.690 0.700 264,000 184,760 0.6998 1.174 1.157 1.174 1.157 1.174 157,445 1.1735 0.00%
2024-08-15 0 0.700 0.690 0.700 0.700 0.700 220,000 154,000 0.7000 1.174 1.157 1.174 1.174 1.174 131,204 1.1737 0.00%
2024-08-14 0 0.700 0.690 0.700 0.700 0.700 220,000 154,000 0.7000 1.174 1.157 1.174 1.174 1.174 131,204 1.1737 0.00%
2024-08-13 0 0.700 0.690 0.700 0.700 0.710 120,000 84,280 0.7023 1.174 1.157 1.174 1.174 1.191 71,566 1.1777 -1.41%
2024-08-12 0 0.710 0.700 0.710 0.710 0.710 284,000 201,640 0.7100 1.191 1.174 1.191 1.191 1.191 169,373 1.1905 0.00%
2024-08-09 0 0.710 0.700 0.710 0.700 0.720 220,000 156,520 0.7115 1.191 1.174 1.191 1.174 1.207 131,204 1.1929 -2.74%
2024-08-08 0 0.730 0.710 0.730 0.690 0.800 364,000 262,280 0.7205 1.224 1.191 1.224 1.157 1.341 217,084 1.2082 5.80%
2024-08-07 0 0.690 0.690 0.710 0.690 0.720 176,000 126,600 0.7193 1.157 1.157 1.191 1.157 1.207 104,964 1.2061 -4.17%
2024-08-06 0 0.720 0.720 0.730 - - 0 0 - 1.207 1.207 1.224 - - 0 - 0.00%
2024-08-05 0 0.720 0.720 0.730 0.720 0.720 12,000 8,640 0.7200 1.207 1.207 1.224 1.207 1.207 7,157 1.2073 0.00%
2024-08-02 0 0.720 0.720 0.730 0.720 0.730 56,000 40,840 0.7293 1.207 1.207 1.224 1.207 1.224 33,397 1.2228 -1.37%
2024-08-01 0 0.730 0.720 0.730 - - 0 0 - 1.224 1.207 1.224 - - 0 - 0.00%
2024-07-31 0 0.730 0.720 0.730 - - 0 0 - 1.224 1.207 1.224 - - 0 - 0.00%
2024-07-30 0 0.730 0.700 0.730 0.730 0.730 24,000 17,520 0.7300 1.224 1.174 1.224 1.224 1.224 14,313 1.2240 0.00%
2024-07-29 0 0.730 0.700 0.730 0.730 0.730 188,000 137,240 0.7300 1.224 1.174 1.224 1.224 1.224 112,120 1.2240 0.00%
2024-07-26 0 0.730 0.720 0.730 0.730 0.730 64,000 46,720 0.7300 1.224 1.207 1.224 1.224 1.224 38,169 1.2240 -1.35%
2024-07-25 0 0.740 0.700 0.740 0.740 0.740 48,000 35,520 0.7400 1.241 1.174 1.241 1.241 1.241 28,626 1.2408 1.37%
2024-07-24 0 0.730 0.720 0.730 0.740 0.740 28,000 20,720 0.7400 1.224 1.207 1.224 1.241 1.241 16,699 1.2408 -1.35%
2024-07-23 0 0.740 0.720 0.740 0.730 0.740 284,000 208,680 0.7348 1.241 1.207 1.241 1.224 1.241 169,373 1.2321 -1.33%
2024-07-22 0 0.750 0.750 0.760 - - 0 0 - 1.258 1.258 1.274 - - 0 - 0.00%
2024-07-19 0 0.750 0.750 0.790 - - 0 0 - 1.258 1.258 1.325 - - 0 - 0.00%
2024-07-18 0 0.750 0.750 0.790 - - 0 0 - 1.258 1.258 1.325 - - 0 - 0.00%
2024-07-17 0 0.750 0.750 0.790 0.730 0.730 20,000 14,600 0.7300 1.258 1.258 1.325 1.224 1.224 11,928 1.2240 0.00%
2024-07-16 0 0.750 0.750 0.790 - - 0 0 - 1.258 1.258 1.325 - - 0 - 0.00%
2024-07-15 0 0.750 0.740 0.790 0.750 0.750 48,000 36,000 0.7500 1.258 1.241 1.325 1.258 1.258 28,626 1.2576 0.00%
2024-07-12 0 0.750 0.740 0.770 0.750 0.750 72,000 54,000 0.7500 1.258 1.241 1.291 1.258 1.258 42,940 1.2576 -1.32%
2024-07-11 0 0.760 0.720 0.770 - - 0 0 - 1.274 1.207 1.291 - - 0 - 0.00%
2024-07-10 0 0.760 0.710 0.770 - - 0 0 - 1.274 1.191 1.291 - - 0 - 0.00%
2024-07-09 0 0.760 0.720 0.760 0.720 0.760 176,000 129,200 0.7341 1.274 1.207 1.274 1.207 1.274 104,964 1.2309 -1.30%
2024-07-08 0 0.770 0.710 0.770 - - 0 0 - 1.291 1.191 1.291 - - 0 - 0.00%
2024-07-05 0 0.770 0.730 0.770 0.770 0.770 88,000 64,880 0.7373 1.291 1.224 1.291 1.291 1.291 52,482 1.2362 1.32%
2024-07-04 0 0.760 0.730 0.770 0.760 0.760 16,000 12,160 0.7600 1.274 1.224 1.291 1.274 1.274 9,542 1.2743 1.33%
2024-07-03 0 0.750 0.730 0.780 0.750 0.750 12,000 9,000 0.7500 1.258 1.224 1.308 1.258 1.258 7,157 1.2576 0.00%
2024-07-02 0 0.750 0.730 0.780 0.750 0.750 48,000 36,000 0.7500 1.258 1.224 1.308 1.258 1.258 28,626 1.2576 1.35%
2024-06-28 0 0.740 0.720 0.790 - - 0 0 - 1.241 1.207 1.325 - - 0 - 0.00%
2024-06-27 0 0.740 0.730 0.790 - - 0 0 - 1.241 1.224 1.325 - - 0 - 0.00%
2024-06-26 0 0.740 0.730 0.790 0.740 0.790 76,000 59,240 0.7795 1.241 1.224 1.325 1.241 1.325 45,325 1.3070 1.37%
2024-06-25 0 0.730 0.720 0.770 0.730 0.730 20,000 14,600 0.7300 1.224 1.207 1.291 1.224 1.224 11,928 1.2240 -1.35%
2024-06-24 0 0.740 0.710 0.790 - - 0 0 - 1.241 1.191 1.325 - - 0 - 0.00%
2024-06-21 0 0.740 0.740 0.750 0.740 0.740 64,000 47,360 0.7400 1.241 1.241 1.258 1.241 1.241 38,169 1.2408 1.37%
2024-06-20 0 0.730 0.710 0.730 - - 0 0 - 1.224 1.191 1.224 - - 0 - 0.00%
2024-06-19 0 0.730 0.710 0.770 - - 0 0 - 1.224 1.191 1.291 - - 0 - 0.00%
2024-06-18 0 0.730 0.710 0.770 - - 0 0 - 1.224 1.191 1.291 - - 0 - 0.00%
2024-06-17 0 0.730 0.710 0.770 0.730 0.730 76,000 55,480 0.7300 1.224 1.191 1.291 1.224 1.224 45,325 1.2240 0.00%
2024-06-14 0 0.730 0.690 0.730 0.720 0.730 120,000 87,040 0.7253 1.224 1.157 1.224 1.207 1.224 71,566 1.2162 0.00%
2024-06-13 0 0.730 0.700 0.730 0.670 0.770 168,000 117,000 0.6964 1.224 1.174 1.224 1.123 1.291 100,192 1.1678 0.83%
2024-06-12 0 0.760 0.740 0.770 0.750 0.760 396,000 299,760 0.7570 1.214 1.182 1.230 1.198 1.214 247,911 1.2091 1.33%
2024-06-11 0 0.750 0.710 0.750 0.750 0.750 212,000 159,000 0.7500 1.198 1.134 1.198 1.198 1.198 132,720 1.1980 0.00%
2024-06-07 0 0.750 0.720 0.750 - - 0 0 - 1.198 1.150 1.198 - - 0 - 0.00%
2024-06-06 0 0.750 0.730 0.750 0.750 0.750 92,000 69,000 0.7500 1.198 1.166 1.198 1.198 1.198 57,596 1.1980 0.00%
2024-06-05 0 0.750 0.740 0.750 0.740 0.750 260,000 194,960 0.7498 1.198 1.182 1.198 1.182 1.198 162,770 1.1978 0.00%
2024-06-04 0 0.750 0.740 0.750 0.750 0.750 36,000 27,000 0.7500 1.198 1.182 1.198 1.198 1.198 22,537 1.1980 0.00%
2024-06-03 0 0.750 0.740 0.750 0.750 0.750 72,000 54,000 0.7500 1.198 1.182 1.198 1.198 1.198 45,075 1.1980 0.00%
2024-05-31 0 0.750 0.730 0.750 0.740 0.760 100,000 74,800 0.7480 1.198 1.166 1.198 1.182 1.214 62,604 1.1948 0.00%
2024-05-30 0 0.750 0.740 0.750 0.730 0.760 320,000 241,760 0.7555 1.198 1.182 1.198 1.166 1.214 200,332 1.2068 2.74%
2024-05-29 0 0.730 0.690 0.730 - - 0 0 - 1.166 1.102 1.166 - - 0 - 0.00%
2024-05-28 0 0.730 0.700 0.730 - - 0 0 - 1.166 1.118 1.166 - - 0 - 0.00%
2024-05-27 0 0.730 0.700 0.730 0.730 0.730 144,000 105,120 0.7300 1.166 1.118 1.166 1.166 1.166 90,150 1.1661 0.00%
2024-05-24 0 0.730 0.690 0.730 - - 0 0 - 1.166 1.102 1.166 - - 0 - 0.00%
2024-05-23 0 0.730 0.700 0.730 - - 0 0 - 1.166 1.118 1.166 - - 0 - 0.00%
2024-05-22 0 0.730 0.700 0.730 - - 0 0 - 1.166 1.118 1.166 - - 0 - 0.00%
2024-05-21 0 0.730 0.700 0.730 0.730 0.730 20,000 14,600 0.7300 1.166 1.118 1.166 1.166 1.166 12,521 1.1661 0.00%
2024-05-20 0 0.730 0.730 0.740 0.730 0.730 100,000 73,000 0.7300 1.166 1.166 1.182 1.166 1.166 62,604 1.1661 0.00%
2024-05-17 0 0.730 0.720 0.730 0.730 0.730 44,000 32,120 0.7300 1.166 1.150 1.166 1.166 1.166 27,546 1.1661 2.82%
2024-05-16 0 0.710 0.710 0.730 - - 0 0 - 1.134 1.134 1.166 - - 0 - 1.43%
2024-05-14 0 0.700 0.720 0.740 0.700 0.720 528,000 371,440 0.7035 1.118 1.150 1.182 1.118 1.150 330,548 1.1237 -4.11%
2024-05-13 0 0.730 0.700 0.730 - - 0 0 - 1.166 1.118 1.166 - - 0 - 0.00%
2024-05-10 0 0.730 0.710 0.740 0.720 0.730 24,000 17,480 0.7283 1.166 1.134 1.182 1.150 1.166 15,025 1.1634 0.00%
2024-05-09 0 0.730 0.710 0.730 - - 0 0 - 1.166 1.134 1.166 - - 0 - 0.00%
2024-05-08 0 0.730 0.710 0.730 0.710 0.730 156,000 111,160 0.7126 1.166 1.134 1.166 1.134 1.166 97,662 1.1382 0.00%
2024-05-07 0 0.730 0.710 0.730 - - 0 0 - 1.166 1.134 1.166 - - 0 - 0.00%
2024-05-06 0 0.730 0.710 0.740 0.730 0.730 48,000 35,040 0.7300 1.166 1.134 1.182 1.166 1.166 30,050 1.1661 0.00%
2024-05-03 0 0.730 0.720 0.730 - - 0 0 - 1.166 1.150 1.166 - - 0 - 0.00%
2024-05-02 0 0.730 0.710 0.730 - - 0 0 - 1.166 1.134 1.166 - - 0 - 0.00%
2024-04-30 0 0.730 0.710 0.730 - - 0 0 - 1.166 1.134 1.166 - - 0 - 0.00%
2024-04-29 0 0.730 0.710 0.730 - - 0 0 - 1.166 1.134 1.166 - - 0 - 0.00%
2024-04-26 0 0.730 0.710 0.730 - - 0 0 - 1.166 1.134 1.166 - - 0 - 0.00%
2024-04-25 0 0.730 0.700 0.730 0.730 0.730 16,000 11,680 0.7300 1.166 1.118 1.166 1.166 1.166 10,017 1.1661 2.82%
2024-04-24 0 0.710 0.700 0.730 - - 0 0 - 1.134 1.118 1.166 - - 0 - 0.00%
2024-04-23 0 0.710 0.700 0.730 - - 0 0 - 1.134 1.118 1.166 - - 0 - 0.00%
2024-04-22 0 0.710 0.700 0.730 - - 44,000 31,240 0.7100 1.134 1.118 1.166 - - 27,546 1.1341 0.00%
2024-04-19 0 0.710 0.710 0.730 - - 0 0 - 1.134 1.134 1.166 - - 0 - 0.00%
2024-04-18 0 0.710 0.710 0.730 0.710 0.720 104,000 74,520 0.7165 1.134 1.134 1.166 1.134 1.150 65,108 1.1446 -2.74%
2024-04-17 0 0.730 0.710 0.730 0.710 0.730 32,000 23,120 0.7225 1.166 1.134 1.166 1.134 1.166 20,033 1.1541 1.39%
2024-04-16 0 0.720 0.720 0.740 0.720 0.720 4,000 2,880 0.7200 1.150 1.150 1.182 1.150 1.150 2,504 1.1501 1.41%
2024-04-15 0 0.710 0.710 0.740 - - 0 0 - 1.134 1.134 1.182 - - 0 - 0.00%
2024-04-12 0 0.710 0.710 0.730 0.710 0.710 60,000 42,600 0.7100 1.134 1.134 1.166 1.134 1.134 37,562 1.1341 0.00%
2024-04-11 0 0.710 0.710 0.730 0.710 0.710 12,000 8,520 0.7100 1.134 1.134 1.166 1.134 1.134 7,512 1.1341 0.00%
2024-04-10 0 0.710 0.710 0.720 - - 0 0 - 1.134 1.134 1.150 - - 0 - 0.00%
2024-04-09 0 0.710 0.700 0.730 0.700 0.710 76,000 53,760 0.7074 1.134 1.118 1.166 1.118 1.134 47,579 1.1299 1.43%
2024-04-08 0 0.700 0.700 0.710 0.700 0.700 20,000 14,000 0.7000 1.118 1.118 1.134 1.118 1.118 12,521 1.1181 -1.41%
2024-04-05 0 0.710 0.660 0.720 - - 0 0 - 1.134 1.054 1.150 - - 0 - 0.00%
2024-04-03 0 0.710 0.680 0.730 - - 0 0 - 1.134 1.086 1.166 - - 0 - 0.00%
2024-04-02 0 0.710 0.710 0.740 - - 0 0 - 1.134 1.134 1.182 - - 0 - 1.43%
2024-03-28 0 0.700 0.670 0.720 0.700 0.700 28,000 19,600 0.7000 1.118 1.070 1.150 1.118 1.118 17,529 1.1181 -2.78%
2024-03-27 0 0.720 0.700 0.720 - - 0 0 - 1.150 1.118 1.150 - - 0 - 0.00%
2024-03-26 0 0.720 0.680 0.720 - - 0 0 - 1.150 1.086 1.150 - - 0 - 0.00%
2024-03-25 0 0.720 0.700 0.720 - - 0 0 - 1.150 1.118 1.150 - - 0 - 0.00%
2024-03-22 0 0.720 0.660 0.720 - - 0 0 - 1.150 1.054 1.150 - - 0 - 0.00%
2024-03-21 0 0.720 0.700 0.720 - - 0 0 - 1.150 1.118 1.150 - - 0 - 0.00%
2024-03-20 0 0.720 0.700 0.720 - - 0 0 - 1.150 1.118 1.150 - - 0 - 0.00%
2024-03-19 0 0.720 0.670 0.720 - - 0 0 - 1.150 1.070 1.150 - - 0 - 0.00%
2024-03-18 0 0.720 0.670 0.720 0.720 0.720 16,000 11,520 0.7200 1.150 1.070 1.150 1.150 1.150 10,017 1.1501 1.41%
2024-03-15 0 0.710 0.680 0.710 - - 0 0 - 1.134 1.086 1.134 - - 0 - 0.00%
2024-03-14 0 0.710 0.700 0.720 - - 0 0 - 1.134 1.118 1.150 - - 0 - 0.00%
2024-03-13 0 0.710 0.710 0.720 - - 0 0 - 1.134 1.134 1.150 - - 0 - 0.00%
2024-03-12 0 0.710 0.710 0.740 0.650 0.670 20,000 13,240 0.6620 1.134 1.134 1.182 1.038 1.070 12,521 1.0574 -1.39%
2024-03-11 0 0.720 0.700 0.730 - - 0 0 - 1.150 1.118 1.166 - - 0 - 0.00%
2024-03-08 0 0.720 0.700 0.720 - - 0 0 - 1.150 1.118 1.150 - - 0 - 0.00%
2024-03-07 0 0.720 0.640 0.720 - - 0 0 - 1.150 1.022 1.150 - - 0 - 0.00%
2024-03-06 0 0.720 0.660 0.720 0.720 0.720 12,000 8,640 0.7200 1.150 1.054 1.150 1.150 1.150 7,512 1.1501 0.00%
2024-03-05 0 0.720 0.700 0.720 0.710 0.720 48,000 34,400 0.7167 1.150 1.118 1.150 1.134 1.150 30,050 1.1448 0.00%
2024-03-04 0 0.720 0.710 0.720 0.710 0.720 124,000 89,120 0.7187 1.150 1.134 1.150 1.134 1.150 77,629 1.1480 -1.37%
2024-03-01 0 0.730 0.700 0.730 - - 0 0 - 1.166 1.118 1.166 - - 0 - 0.00%
2024-02-29 0 0.730 0.700 0.730 0.690 0.740 148,000 103,280 0.6978 1.166 1.118 1.166 1.102 1.182 92,654 1.1147 5.80%
2024-02-28 0 0.690 0.680 0.690 0.690 0.740 232,000 165,360 0.7128 1.102 1.086 1.102 1.102 1.182 145,241 1.1385 3.14%
2024-02-27 0 0.710 0.700 0.710 0.710 0.730 32,000 23,200 0.7250 1.069 1.054 1.069 1.069 1.099 21,261 1.0912 -1.39%
2024-02-26 0 0.720 0.680 0.720 0.720 0.720 112,000 80,640 0.7200 1.084 1.023 1.084 1.084 1.084 74,413 1.0837 0.00%
2024-02-23 0 0.720 0.690 0.720 0.720 0.720 200,000 142,440 0.7122 1.084 1.039 1.084 1.084 1.084 132,881 1.0719 0.00%
2024-02-22 0 0.720 0.690 0.720 0.720 0.720 16,000 11,520 0.7200 1.084 1.039 1.084 1.084 1.084 10,630 1.0837 1.41%
2024-02-21 0 0.710 0.680 0.720 - - 0 0 - 1.069 1.023 1.084 - - 0 - 0.00%
2024-02-20 0 0.710 0.670 0.710 0.710 0.710 64,000 45,440 0.7100 1.069 1.008 1.069 1.069 1.069 42,522 1.0686 0.00%
2024-02-19 0 0.710 0.680 0.710 - - 0 0 - 1.069 1.023 1.069 - - 0 - 0.00%
2024-02-16 0 0.710 0.650 0.710 - - 0 0 - 1.069 0.978 1.069 - - 0 - 0.00%
2024-02-15 0 0.710 0.650 0.710 - - 0 0 - 1.069 0.978 1.069 - - 0 - 0.00%
2024-02-14 0 0.710 0.650 0.720 - - 0 0 - 1.069 0.978 1.084 - - 0 - 0.00%
2024-02-09 0 0.710 0.660 0.710 - - 0 0 - 1.069 0.993 1.069 - - 0 - 0.00%
2024-02-08 0 0.710 0.670 0.710 0.680 0.710 24,000 16,440 0.6850 1.069 1.008 1.069 1.023 1.069 15,946 1.0310 4.41%
2024-02-07 0 0.680 0.650 0.680 0.680 0.680 80,000 54,400 0.6800 1.023 0.978 1.023 1.023 1.023 53,152 1.0235 0.00%
2024-02-06 0 0.680 0.650 0.700 0.680 0.680 100,000 68,000 0.6800 1.023 0.978 1.054 1.023 1.023 66,441 1.0235 0.00%
2024-02-05 0 0.680 0.650 0.680 - - 0 0 - 1.023 0.978 1.023 - - 0 - 0.00%
2024-02-02 0 0.680 0.660 0.680 0.680 0.680 100,000 68,000 0.6800 1.023 0.993 1.023 1.023 1.023 66,441 1.0235 -1.45%
2024-02-01 0 0.690 0.660 0.690 - - 0 0 - 1.039 0.993 1.039 - - 0 - 0.00%
2024-01-31 0 0.690 0.670 0.690 - - 0 0 - 1.039 1.008 1.039 - - 0 - 0.00%
2024-01-30 0 0.690 0.660 0.690 - - 0 0 - 1.039 0.993 1.039 - - 0 - 0.00%
2024-01-29 0 0.690 0.660 0.690 - - 0 0 - 1.039 0.993 1.039 - - 0 - 0.00%
2024-01-26 0 0.690 0.650 0.690 0.690 0.700 60,000 41,680 0.6947 1.039 0.978 1.039 1.039 1.054 39,864 1.0455 -1.43%
2024-01-25 0 0.700 0.670 0.700 0.700 0.700 32,000 22,400 0.7000 1.054 1.008 1.054 1.054 1.054 21,261 1.0536 0.00%
2024-01-24 0 0.700 0.670 0.700 0.700 0.700 32,000 22,400 0.7000 1.054 1.008 1.054 1.054 1.054 21,261 1.0536 4.48%
2024-01-23 0 0.670 0.650 0.710 - - 0 0 - 1.008 0.978 1.069 - - 0 - 0.00%
2024-01-22 0 0.670 0.670 0.700 - - 0 0 - 1.008 1.008 1.054 - - 0 - 0.00%
2024-01-19 0 0.670 0.670 0.710 - - 0 0 - 1.008 1.008 1.069 - - 0 - 4.69%
2024-01-18 0 0.640 0.620 0.710 0.620 0.740 184,000 118,080 0.6417 0.963 0.933 1.069 0.933 1.114 122,251 0.9659 -8.57%
2024-01-17 0 0.700 0.650 0.710 - - 0 0 - 1.054 0.978 1.069 - - 0 - 0.00%
2024-01-16 0 0.700 0.660 0.710 - - 0 0 - 1.054 0.993 1.069 - - 0 - 0.00%
2024-01-15 0 0.700 0.660 0.720 - - 0 0 - 1.054 0.993 1.084 - - 0 - 0.00%
2024-01-12 0 0.700 0.660 0.720 - - 0 0 - 1.054 0.993 1.084 - - 0 - 0.00%
2024-01-11 0 0.700 0.650 0.740 0.700 0.700 16,000 11,200 0.7000 1.054 0.978 1.114 1.054 1.054 10,630 1.0536 1.45%
2024-01-10 0 0.690 0.660 0.690 - - 0 0 - 1.039 0.993 1.039 - - 0 - 0.00%
2024-01-09 0 0.690 0.660 0.740 - - 0 0 - 1.039 0.993 1.114 - - 0 - 0.00%
2024-01-08 0 0.690 0.650 0.720 - - 0 0 - 1.039 0.978 1.084 - - 0 - 0.00%
2024-01-05 0 0.690 0.670 0.690 0.690 0.690 12,000 8,280 0.6900 1.039 1.008 1.039 1.039 1.039 7,973 1.0385 1.47%
2024-01-04 0 0.680 0.650 0.680 0.660 0.680 248,000 165,520 0.6674 1.023 0.978 1.023 0.993 1.023 164,773 1.0045 0.00%
2024-01-03 0 0.680 0.670 0.680 0.680 0.680 104,000 70,720 0.6800 1.023 1.008 1.023 1.023 1.023 69,098 1.0235 0.00%
2024-01-02 0 0.680 0.670 0.680 0.680 0.750 88,000 61,000 0.6932 1.023 1.008 1.023 1.023 1.129 58,468 1.0433 0.00%
2023-12-29 0 0.680 0.660 0.720 0.680 0.680 244,000 165,920 0.6800 1.023 0.993 1.084 1.023 1.023 162,115 1.0235 0.00%
2023-12-28 0 0.680 0.680 0.720 - - 0 0 - 1.023 1.023 1.084 - - 0 - 3.03%
2023-12-27 0 0.660 0.660 0.700 - - 16,000 10,080 0.6300 0.993 0.993 1.054 - - 10,630 0.9482 4.76%
2023-12-22 0 0.630 0.600 0.630 - - 0 0 - 0.948 0.903 0.948 - - 0 - -3.08%
2023-12-21 0 0.650 0.600 0.650 0.630 0.650 16,000 10,200 0.6375 0.978 0.903 0.978 0.948 0.978 10,630 0.9595 0.00%
2023-12-20 0 0.650 0.600 0.650 - - 0 0 - 0.978 0.903 0.978 - - 0 - 0.00%
2023-12-19 0 0.650 0.590 0.650 0.640 0.650 16,000 10,360 0.6475 0.978 0.888 0.978 0.963 0.978 10,630 0.9746 0.00%
2023-12-18 0 0.650 0.620 0.650 0.610 0.650 76,000 49,240 0.6479 0.978 0.933 0.978 0.918 0.978 50,495 0.9751 0.00%
2023-12-15 0 0.650 0.610 0.640 0.620 0.650 308,000 196,680 0.6386 0.978 0.918 0.963 0.933 0.978 204,637 0.9611 3.17%
2023-12-14 0 0.630 0.620 0.640 0.620 0.630 140,000 87,880 0.6277 0.948 0.933 0.963 0.933 0.948 93,017 0.9448 -3.08%
2023-12-13 0 0.650 0.570 0.650 - - 0 0 - 0.978 0.858 0.978 - - 0 - 0.00%
2023-12-12 0 0.650 0.590 0.650 - - 0 0 - 0.978 0.888 0.978 - - 0 - 0.00%
2023-12-11 0 0.650 0.590 0.650 - - 0 0 - 0.978 0.888 0.978 - - 0 - 0.00%
2023-12-08 0 0.650 0.590 0.650 - - 0 0 - 0.978 0.888 0.978 - - 0 - 0.00%
2023-12-07 0 0.650 0.610 0.650 0.650 0.650 4,000 2,600 0.6500 0.978 0.918 0.978 0.978 0.978 2,658 0.9783 4.84%
2023-12-06 0 0.620 0.600 0.670 - - 0 0 - 0.933 0.903 1.008 - - 0 - 0.00%
2023-12-05 0 0.620 0.580 0.670 - - 0 0 - 0.933 0.873 1.008 - - 0 - 0.00%
2023-12-04 0 0.620 0.580 0.660 0.600 0.620 68,000 41,400 0.6088 0.933 0.873 0.993 0.903 0.933 45,180 0.9163 3.33%
2023-12-01 0 0.600 0.580 0.600 0.600 0.600 60,000 36,000 0.6000 0.903 0.873 0.903 0.903 0.903 39,864 0.9031 3.45%
2023-11-30 0 0.580 0.580 0.600 0.580 0.600 220,000 131,920 0.5996 0.873 0.873 0.903 0.873 0.903 146,169 0.9025 -3.33%
2023-11-29 0 0.600 0.560 0.600 0.600 0.630 48,000 29,800 0.6208 0.903 0.843 0.903 0.903 0.948 31,891 0.9344 -6.25%
2023-11-28 0 0.640 0.630 0.660 - - 0 0 - 0.963 0.948 0.993 - - 0 - 0.00%
2023-11-27 0 0.640 0.630 0.660 - - 0 0 - 0.963 0.948 0.993 - - 0 - 0.00%
2023-11-24 0 0.640 0.630 0.660 - - 0 0 - 0.963 0.948 0.993 - - 0 - 0.00%
2023-11-23 0 0.640 0.630 0.660 - - 0 0 - 0.963 0.948 0.993 - - 0 - 0.00%
2023-11-22 0 0.640 0.630 0.660 - - 0 0 - 0.963 0.948 0.993 - - 0 - 0.00%
2023-11-21 0 0.640 0.640 0.660 - - 0 0 - 0.963 0.963 0.993 - - 0 - 0.00%
2023-11-20 0 0.640 0.630 0.660 - - 0 0 - 0.963 0.948 0.993 - - 0 - 0.00%
2023-11-17 0 0.640 0.630 0.660 0.630 0.640 16,000 10,120 0.6325 0.963 0.948 0.993 0.948 0.963 10,630 0.9520 1.59%
2023-11-16 0 0.630 0.630 0.640 - - 0 0 - 0.948 0.948 0.963 - - 0 - 0.00%
2023-11-15 0 0.630 0.630 0.640 0.620 0.630 80,000 49,640 0.6205 0.948 0.948 0.963 0.933 0.948 53,152 0.9339 -1.56%
2023-11-14 0 0.640 0.620 0.640 - - 0 0 - 0.963 0.933 0.963 - - 0 - 0.00%
2023-11-13 0 0.640 0.620 0.640 - - 0 0 - 0.963 0.933 0.963 - - 0 - 0.00%
2023-11-10 0 0.640 0.620 0.640 - - 0 0 - 0.963 0.933 0.963 - - 0 - 0.00%
2023-11-09 0 0.640 0.620 0.660 - - 0 0 - 0.963 0.933 0.993 - - 0 - 0.00%
2023-11-08 0 0.640 0.620 0.650 0.640 0.640 8,000 5,120 0.6400 0.963 0.933 0.978 0.963 0.963 5,315 0.9633 3.23%
2023-11-07 0 0.620 0.620 0.640 0.620 0.620 28,000 17,360 0.6200 0.933 0.933 0.963 0.933 0.933 18,603 0.9332 0.00%
2023-11-06 0 0.620 0.620 0.640 - - 0 0 - 0.933 0.933 0.963 - - 0 - 0.00%
2023-11-03 0 0.620 0.620 0.640 0.620 0.650 40,000 25,160 0.6290 0.933 0.933 0.963 0.933 0.978 26,576 0.9467 -3.12%
2023-11-02 0 0.640 0.620 0.640 - - 0 0 - 0.963 0.933 0.963 - - 0 - 0.00%
2023-11-01 0 0.640 0.620 0.640 0.640 0.640 4,000 2,560 0.6400 0.963 0.933 0.963 0.963 0.963 2,658 0.9633 3.23%
2023-10-31 0 0.620 0.620 0.630 0.620 0.730 516,000 350,000 0.6783 0.933 0.933 0.948 0.933 1.099 342,833 1.0209 -3.12%
2023-10-30 0 0.640 0.630 0.660 0.620 0.640 32,000 20,000 0.6250 0.963 0.948 0.993 0.933 0.963 21,261 0.9407 3.23%
2023-10-27 0 0.620 0.620 0.630 0.620 0.640 36,000 22,480 0.6244 0.933 0.933 0.948 0.933 0.963 23,919 0.9399 -4.62%
2023-10-26 0 0.650 0.640 0.650 - - 0 0 - 0.978 0.963 0.978 - - 0 - -1.52%
2023-10-25 0 0.660 0.640 0.660 0.660 0.660 12,000 7,920 0.6600 0.993 0.963 0.993 0.993 0.993 7,973 0.9934 0.00%
2023-10-24 0 0.660 0.640 0.660 - - 0 0 - 0.993 0.963 0.993 - - 0 - 0.00%
2023-10-20 0 0.660 0.630 0.660 - - 0 0 - 0.993 0.948 0.993 - - 0 - 0.00%
2023-10-19 0 0.660 0.630 0.660 0.660 0.660 24,000 15,840 0.6600 0.993 0.948 0.993 0.993 0.993 15,946 0.9934 1.54%
2023-10-18 0 0.650 0.630 0.660 - - 0 0 - 0.978 0.948 0.993 - - 0 - 0.00%
2023-10-17 0 0.650 0.630 0.660 - - 0 0 - 0.978 0.948 0.993 - - 0 - 0.00%
2023-10-16 0 0.650 0.630 0.660 - - 0 0 - 0.978 0.948 0.993 - - 0 - 0.00%
2023-10-13 0 0.650 0.620 0.660 - - 0 0 - 0.978 0.933 0.993 - - 0 - 0.00%
2023-10-12 0 0.650 0.620 0.660 - - 0 0 - 0.978 0.933 0.993 - - 0 - 0.00%
2023-10-11 0 0.650 0.620 0.660 - - 0 0 - 0.978 0.933 0.993 - - 0 - 0.00%
2023-10-10 0 0.650 0.640 0.660 - - 0 0 - 0.978 0.963 0.993 - - 0 - 0.00%
2023-10-09 0 0.650 0.630 0.660 - - 0 0 - 0.978 0.948 0.993 - - 0 - 0.00%
2023-10-06 0 0.650 0.630 0.660 0.650 0.650 4,000 2,600 0.6500 0.978 0.948 0.993 0.978 0.978 2,658 0.9783 0.00%
2023-10-05 0 0.650 0.630 0.650 0.620 0.650 16,000 10,040 0.6275 0.978 0.948 0.978 0.933 0.978 10,630 0.9445 0.00%
2023-10-04 0 0.650 0.620 0.650 0.650 0.650 4,000 2,600 0.6500 0.978 0.933 0.978 0.978 0.978 2,658 0.9783 4.84%
2023-10-03 0 0.620 0.620 0.650 0.620 0.650 112,000 70,400 0.6286 0.933 0.933 0.978 0.933 0.978 74,413 0.9461 -1.59%
2023-09-29 0 0.630 0.630 0.650 0.630 0.740 184,000 124,840 0.6785 0.948 0.948 0.978 0.948 1.114 122,251 1.0212 -4.55%
2023-09-28 0 0.660 0.630 0.660 0.650 0.660 8,000 5,240 0.6550 0.993 0.948 0.993 0.978 0.993 5,315 0.9858 4.76%
2023-09-27 0 0.630 0.630 0.660 0.630 0.640 16,000 10,160 0.6350 0.948 0.948 0.993 0.948 0.963 10,630 0.9557 -3.08%
2023-09-26 0 0.650 0.650 0.660 0.640 0.660 28,000 18,080 0.6457 0.978 0.978 0.993 0.963 0.993 18,603 0.9719 1.56%
2023-09-25 0 0.640 0.630 0.670 0.620 0.640 28,000 17,560 0.6271 0.963 0.948 1.008 0.933 0.963 18,603 0.9439 -1.54%
2023-09-22 0 0.650 0.650 0.660 - - 0 0 - 0.978 0.978 0.993 - - 0 - 0.00%
2023-09-21 0 0.650 0.640 0.650 - - 0 0 - 0.978 0.963 0.978 - - 0 - 0.00%
2023-09-20 0 0.650 0.630 0.660 0.630 0.650 24,000 15,360 0.6400 0.978 0.948 0.993 0.948 0.978 15,946 0.9633 -1.52%
2023-09-19 0 0.660 0.660 0.670 0.630 0.640 56,000 35,360 0.6314 0.993 0.993 1.008 0.948 0.963 37,207 0.9504 0.00%
2023-09-18 0 0.660 0.650 0.660 - - 0 0 - 0.993 0.978 0.993 - - 0 - 0.00%
2023-09-15 0 0.660 0.630 0.660 - - 0 0 - 0.993 0.948 0.993 - - 0 - 0.00%
2023-09-14 0 0.660 0.630 0.660 - - 0 0 - 0.993 0.948 0.993 - - 0 - 0.00%
2023-09-13 0 0.660 0.640 0.670 - - 0 0 - 0.993 0.963 1.008 - - 0 - 0.00%
2023-09-12 0 0.660 0.640 0.680 - - 0 0 - 0.993 0.963 1.023 - - 0 - 0.00%
2023-09-11 0 0.660 0.640 0.680 - - 0 0 - 0.993 0.963 1.023 - - 0 - 0.00%
2023-09-07 0 0.660 0.640 0.680 - - 0 0 - 0.993 0.963 1.023 - - 0 - 0.00%
2023-09-06 0 0.660 0.660 0.680 0.660 0.660 60,000 39,600 0.6600 0.993 0.993 1.023 0.993 0.993 39,864 0.9934 0.00%
2023-09-05 0 0.660 0.650 0.660 - - 0 0 - 0.993 0.978 0.993 - - 0 - 0.00%
2023-09-04 0 0.660 0.650 0.660 0.650 0.660 12,000 7,840 0.6533 0.993 0.978 0.993 0.978 0.993 7,973 0.9833 1.54%
2023-08-31 0 0.650 0.630 0.640 0.620 0.680 50,500 32,700 0.6475 0.978 0.948 0.963 0.933 1.023 33,552 0.9746 0.00%
2023-08-30 0 0.650 0.640 0.680 - - 0 0 - 0.978 0.963 1.023 - - 0 - 0.00%
2023-08-29 0 0.650 0.650 0.690 0.630 0.670 752,000 483,080 0.6424 0.978 0.978 1.039 0.948 1.008 499,633 0.9669 -2.99%
2023-08-28 0 0.670 0.650 0.680 0.670 0.680 8,000 5,400 0.6750 1.008 0.978 1.023 1.008 1.023 5,315 1.0159 -1.47%
2023-08-25 0 0.680 0.650 0.690 0.650 0.670 32,000 21,200 0.6625 1.023 0.978 1.039 0.978 1.008 21,261 0.9971 0.00%
2023-08-24 0 0.680 0.670 0.690 0.680 0.680 4,000 2,720 0.6800 1.023 1.008 1.039 1.023 1.023 2,658 1.0235 -1.45%
2023-08-23 0 0.690 0.620 0.660 0.650 0.720 348,000 232,160 0.6671 1.039 0.933 0.993 0.978 1.084 231,213 1.0041 -4.17%
2023-08-22 0 0.720 0.710 0.740 - - 0 0 - 1.084 1.069 1.114 - - 0 - 0.00%
2023-08-21 0 0.720 0.720 0.750 - - 0 0 - 1.084 1.084 1.129 - - 0 - 0.00%
2023-08-18 0 0.720 0.690 0.720 0.690 0.720 264,000 185,600 0.7030 1.084 1.039 1.084 1.039 1.084 175,403 1.0581 -1.37%
2023-08-17 0 0.730 0.720 0.730 0.730 0.730 120,000 87,600 0.7300 1.099 1.084 1.099 1.099 1.099 79,729 1.0987 -1.35%
2023-08-16 0 0.740 0.730 0.770 - - 0 0 - 1.114 1.099 1.159 - - 0 - 0.00%
2023-08-15 0 0.740 0.740 0.760 - - 0 0 - 1.114 1.114 1.144 - - 0 - 2.78%
2023-08-14 0 0.720 0.720 0.770 0.700 0.720 36,000 25,400 0.7056 1.084 1.084 1.159 1.054 1.084 23,919 1.0619 -5.26%
2023-08-11 0 0.760 0.710 0.760 - - 0 0 - 1.144 1.069 1.144 - - 0 - -1.30%
2023-08-10 0 0.770 0.720 0.770 - - 0 0 - 1.159 1.084 1.159 - - 0 - 0.00%
2023-08-09 0 0.770 0.720 0.770 - - 0 0 - 1.159 1.084 1.159 - - 0 - 0.00%
2023-08-08 0 0.770 0.700 0.770 - - 0 0 - 1.159 1.054 1.159 - - 0 - 0.00%
2023-08-07 0 0.770 0.720 0.780 - - 0 0 - 1.159 1.084 1.174 - - 0 - 0.00%
2023-08-04 0 0.770 0.720 0.770 - - 0 0 - 1.159 1.084 1.159 - - 0 - 0.00%
2023-08-03 0 0.770 0.730 0.770 0.740 0.780 28,000 21,360 0.7629 1.159 1.099 1.159 1.114 1.174 18,603 1.1482 2.67%
2023-08-02 0 0.750 0.730 0.750 - - 0 0 - 1.129 1.099 1.129 - - 0 - 0.00%
2023-08-01 0 0.750 0.730 0.770 - - 0 0 - 1.129 1.099 1.159 - - 0 - 0.00%
2023-07-31 0 0.750 0.730 0.840 - - 0 0 - 1.129 1.099 1.264 - - 0 - 0.00%
2023-07-28 0 0.750 0.720 0.760 0.730 0.750 12,000 8,840 0.7367 1.129 1.084 1.144 1.099 1.129 7,973 1.1088 -1.32%
2023-07-27 0 0.760 0.730 0.760 - - 0 0 - 1.144 1.099 1.144 - - 0 - 0.00%
2023-07-26 0 0.760 0.730 0.760 0.720 0.770 16,000 11,800 0.7375 1.144 1.099 1.144 1.084 1.159 10,630 1.1100 0.00%
2023-07-25 0 0.760 0.720 0.760 0.720 0.770 28,000 20,560 0.7343 1.144 1.084 1.144 1.084 1.159 18,603 1.1052 4.11%
2023-07-24 0 0.730 0.720 0.770 - - 0 0 - 1.099 1.084 1.159 - - 0 - 0.00%
2023-07-21 0 0.730 0.720 0.730 0.730 0.780 60,000 46,040 0.7673 1.099 1.084 1.099 1.099 1.174 39,864 1.1549 0.00%
2023-07-20 0 0.730 0.710 0.730 - - 0 0 - 1.099 1.069 1.099 - - 0 - 0.00%
2023-07-19 0 0.730 0.720 0.730 0.730 0.730 12,000 8,760 0.7300 1.099 1.084 1.099 1.099 1.099 7,973 1.0987 0.00%
2023-07-18 0 0.730 0.710 0.790 - - 0 0 - 1.099 1.069 1.189 - - 0 - 0.00%
2023-07-14 0 0.730 0.720 0.730 0.790 0.790 4,000 3,160 0.7900 1.099 1.084 1.099 1.189 1.189 2,658 1.1890 0.00%
2023-07-13 0 0.730 0.700 0.790 0.730 0.730 4,000 2,920 0.7300 1.099 1.054 1.189 1.099 1.099 2,658 1.0987 0.00%
2023-07-12 0 0.730 0.720 0.730 0.730 0.730 4,000 2,920 0.7300 1.099 1.084 1.099 1.099 1.099 2,658 1.0987 -3.95%
2023-07-11 0 0.760 0.710 0.790 0.690 0.760 220,000 165,040 0.7502 1.144 1.069 1.189 1.039 1.144 146,169 1.1291 10.14%
2023-07-10 0 0.690 0.680 0.690 0.680 0.700 36,000 24,920 0.6922 1.039 1.023 1.039 1.023 1.054 23,919 1.0419 -4.17%
2023-07-07 0 0.720 0.700 0.730 - - 0 0 - 1.084 1.054 1.099 - - 0 - 0.00%
2023-07-06 0 0.720 0.700 0.730 - - 0 0 - 1.084 1.054 1.099 - - 0 - 0.00%
2023-07-05 0 0.720 0.700 0.730 - - 0 0 - 1.084 1.054 1.099 - - 0 - 0.00%
2023-07-04 0 0.720 0.700 0.730 - - 0 0 - 1.084 1.054 1.099 - - 0 - 0.00%
2023-07-03 0 0.720 0.700 0.730 - - 0 0 - 1.084 1.054 1.099 - - 0 - 0.00%
2023-06-30 0 0.720 0.690 0.720 - - 0 0 - 1.084 1.039 1.084 - - 0 - 0.00%
2023-06-29 0 0.720 0.700 0.720 - - 0 0 - 1.084 1.054 1.084 - - 0 - -1.37%
2023-06-28 0 0.730 0.680 0.730 0.660 0.730 500,000 348,600 0.6972 1.099 1.023 1.099 0.993 1.099 332,203 1.0494 1.39%
2023-06-27 0 0.720 0.700 0.730 - - 0 0 - 1.084 1.054 1.099 - - 0 - 0.00%
2023-06-26 0 0.720 0.710 0.730 - - 0 0 - 1.084 1.069 1.099 - - 0 - 0.00%
2023-06-23 0 0.720 0.710 0.730 - - 0 0 - 1.084 1.069 1.099 - - 0 - 0.00%
2023-06-21 0 0.720 0.710 0.730 0.720 0.720 8,000 5,760 0.7200 1.084 1.069 1.099 1.084 1.084 5,315 1.0837 0.00%
2023-06-20 0 0.720 0.700 0.720 0.700 0.730 92,000 66,960 0.7278 1.084 1.054 1.084 1.054 1.099 61,125 1.0955 4.35%
2023-06-19 0 0.690 0.690 0.700 - - 0 0 - 1.039 1.039 1.054 - - 0 - 2.99%
2023-06-16 0 0.670 0.670 0.700 0.660 0.710 108,000 72,160 0.6681 1.008 1.008 1.054 0.993 1.069 71,756 1.0056 -5.63%
2023-06-15 0 0.710 0.710 0.730 - - 0 0 - 1.069 1.069 1.099 - - 0 - 0.00%
2023-06-14 0 0.710 0.710 0.730 - - 0 0 - 1.069 1.069 1.099 - - 0 - 1.43%
2023-06-13 0 0.700 0.680 0.730 - - 0 0 - 1.054 1.023 1.099 - - 0 - 0.00%
2023-06-12 0 0.700 0.670 0.730 0.690 0.700 64,000 44,760 0.6994 1.054 1.008 1.099 1.039 1.054 42,522 1.0526 3.55%
2023-06-09 0 0.700 0.680 0.710 - - 0 0 - 1.017 0.988 1.032 - - 0 - 0.00%
2023-06-08 0 0.700 0.680 0.700 0.700 0.700 4,000 2,800 0.7000 1.017 0.988 1.017 1.017 1.017 2,752 1.0175 1.45%
2023-06-07 0 0.690 0.680 0.710 0.690 0.710 220,000 152,960 0.6953 1.003 0.988 1.032 1.003 1.032 151,359 1.0106 -4.17%
2023-06-06 0 0.720 0.710 0.730 0.690 0.730 28,000 20,240 0.7229 1.047 1.032 1.061 1.003 1.061 19,264 1.0507 0.00%
2023-06-05 0 0.720 0.720 0.730 0.720 0.720 4,000 2,880 0.7200 1.047 1.047 1.061 1.047 1.047 2,752 1.0465 0.00%
2023-06-02 0 0.720 0.690 0.730 - - 0 0 - 1.047 1.003 1.061 - - 0 - 0.00%
2023-06-01 0 0.720 0.700 0.720 0.720 0.720 12,000 8,640 0.7200 1.047 1.017 1.047 1.047 1.047 8,256 1.0465 0.00%
2023-05-31 0 0.720 0.690 0.720 0.720 0.720 4,000 2,880 0.7200 1.047 1.003 1.047 1.047 1.047 2,752 1.0465 -1.37%
2023-05-30 0 0.730 0.690 0.730 - - 0 0 - 1.061 1.003 1.061 - - 0 - 0.00%
2023-05-29 0 0.730 0.690 0.730 - - 0 0 - 1.061 1.003 1.061 - - 0 - 0.00%
2023-05-25 0 0.730 0.690 0.730 - - 0 0 - 1.061 1.003 1.061 - - 0 - 0.00%
2023-05-24 0 0.730 0.690 0.730 - - 0 0 - 1.061 1.003 1.061 - - 0 - 0.00%
2023-05-23 0 0.730 0.700 0.730 0.730 0.730 4,000 2,920 0.7300 1.061 1.017 1.061 1.061 1.061 2,752 1.0611 0.00%
2023-05-22 0 0.730 0.700 0.730 - - 0 0 - 1.061 1.017 1.061 - - 0 - 0.00%
2023-05-19 0 0.730 0.700 0.730 - - 0 0 - 1.061 1.017 1.061 - - 0 - 0.00%
2023-05-18 0 0.730 0.700 0.730 - - 0 0 - 1.061 1.017 1.061 - - 0 - 0.00%
2023-05-17 0 0.730 0.700 0.730 - - 0 0 - 1.061 1.017 1.061 - - 0 - 0.00%
2023-05-16 0 0.730 0.700 0.730 - - 0 0 - 1.061 1.017 1.061 - - 0 - 0.00%
2023-05-15 0 0.730 0.690 0.730 - - 0 0 - 1.061 1.003 1.061 - - 0 - 0.00%
2023-05-12 0 0.730 0.690 0.730 - - 0 0 - 1.061 1.003 1.061 - - 0 - 0.00%
2023-05-11 0 0.730 0.700 0.730 - - 0 0 - 1.061 1.017 1.061 - - 0 - 0.00%
2023-05-10 0 0.730 0.700 0.730 - - 0 0 - 1.061 1.017 1.061 - - 0 - 0.00%
2023-05-09 0 0.730 0.700 0.730 0.730 0.730 24,000 17,520 0.7300 1.061 1.017 1.061 1.061 1.061 16,512 1.0611 1.39%
2023-05-08 0 0.720 0.700 0.730 - - 0 0 - 1.047 1.017 1.061 - - 0 - 0.00%
2023-05-05 0 0.720 0.700 0.730 - - 0 0 - 1.047 1.017 1.061 - - 0 - 0.00%
2023-05-04 0 0.720 0.690 0.730 0.700 0.730 36,000 26,120 0.7256 1.047 1.003 1.061 1.017 1.061 24,768 1.0546 -1.37%
2023-05-03 0 0.730 0.690 0.730 0.680 0.730 28,000 20,160 0.7200 1.061 1.003 1.061 0.988 1.061 19,264 1.0465 0.00%
2023-05-02 0 0.730 0.680 0.730 - - 0 0 - 1.061 0.988 1.061 - - 0 - 0.00%
2023-04-28 0 0.730 0.680 0.730 - - 0 0 - 1.061 0.988 1.061 - - 0 - 0.00%
2023-04-27 0 0.730 0.680 0.730 0.700 0.730 28,000 20,200 0.7214 1.061 0.988 1.061 1.017 1.061 19,264 1.0486 4.29%
2023-04-26 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 1.017 0.988 1.017 1.017 1.017 13,760 1.0175 0.00%
2023-04-25 0 0.700 0.680 0.700 - - 0 0 - 1.017 0.988 1.017 - - 0 - 0.00%
2023-04-24 0 0.700 0.680 0.700 0.700 0.700 4,000 2,800 0.7000 1.017 0.988 1.017 1.017 1.017 2,752 1.0175 0.00%
2023-04-21 0 0.700 0.680 0.700 - - 0 0 - 1.017 0.988 1.017 - - 0 - 0.00%
2023-04-20 0 0.700 0.680 0.700 - - 0 0 - 1.017 0.988 1.017 - - 0 - 0.00%
2023-04-19 0 0.700 0.680 0.700 - - 0 0 - 1.017 0.988 1.017 - - 0 - 0.00%
2023-04-18 0 0.700 0.680 0.700 - - 0 0 - 1.017 0.988 1.017 - - 0 - 0.00%
2023-04-17 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 1.017 0.988 1.017 1.017 1.017 13,760 1.0175 0.00%
2023-04-14 0 0.700 0.690 0.700 - - 0 0 - 1.017 1.003 1.017 - - 0 - 0.00%
2023-04-13 0 0.700 0.690 0.700 0.680 0.700 112,000 76,680 0.6846 1.017 1.003 1.017 0.988 1.017 77,055 0.9951 0.00%
2023-04-12 0 0.700 0.690 0.700 - - 0 0 - 1.017 1.003 1.017 - - 0 - 0.00%
2023-04-11 0 0.700 0.680 0.710 0.680 0.710 32,000 22,280 0.6963 1.017 0.988 1.032 0.988 1.032 22,016 1.0120 -1.41%
2023-04-06 0 0.710 0.690 0.710 - - 0 0 - 1.032 1.003 1.032 - - 0 - 0.00%
2023-04-04 0 0.710 0.680 0.720 0.680 0.720 20,000 14,160 0.7080 1.032 0.988 1.047 0.988 1.047 13,760 1.0291 1.43%
2023-04-03 0 0.700 0.680 0.730 0.700 0.700 28,000 19,600 0.7000 1.017 0.988 1.061 1.017 1.017 19,264 1.0175 0.00%
2023-03-31 0 0.700 0.680 0.700 - - 0 0 - 1.017 0.988 1.017 - - 0 - 0.00%
2023-03-30 0 0.700 0.680 0.700 - - 0 0 - 1.017 0.988 1.017 - - 0 - 0.00%
2023-03-29 0 0.700 0.680 0.730 - - 0 0 - 1.017 0.988 1.061 - - 0 - 0.00%
2023-03-28 0 0.700 0.680 0.730 - - 0 0 - 1.017 0.988 1.061 - - 0 - 0.00%
2023-03-27 0 0.700 0.680 0.730 - - 0 0 - 1.017 0.988 1.061 - - 0 - 0.00%
2023-03-24 0 0.700 0.700 0.730 - - 0 0 - 1.017 1.017 1.061 - - 0 - 0.00%
2023-03-23 0 0.700 0.690 0.730 - - 0 0 - 1.017 1.003 1.061 - - 0 - 0.00%
2023-03-22 0 0.700 0.700 0.730 - - 0 0 - 1.017 1.017 1.061 - - 0 - 0.00%
2023-03-21 0 0.700 0.680 0.730 - - 0 0 - 1.017 0.988 1.061 - - 0 - 0.00%
2023-03-20 0 0.700 0.680 0.730 - - 0 0 - 1.017 0.988 1.061 - - 0 - 0.00%
2023-03-17 0 0.700 0.700 0.730 0.670 0.730 108,000 77,960 0.7219 1.017 1.017 1.061 0.974 1.061 74,303 1.0492 -4.11%
2023-03-16 0 0.730 0.680 0.730 - - 0 0 - 1.061 0.988 1.061 - - 0 - 0.00%
2023-03-15 0 0.730 0.690 0.730 0.670 0.730 152,000 109,920 0.7232 1.061 1.003 1.061 0.974 1.061 104,575 1.0511 2.82%
2023-03-14 0 0.710 0.710 0.730 0.680 0.730 20,000 14,080 0.7040 1.032 1.032 1.061 0.988 1.061 13,760 1.0233 -1.39%
2023-03-13 0 0.720 0.700 0.730 0.720 0.720 12,000 8,640 0.7200 1.047 1.017 1.061 1.047 1.047 8,256 1.0465 -1.37%
2023-03-10 0 0.730 0.720 0.730 - - 0 0 - 1.061 1.047 1.061 - - 0 - 0.00%
2023-03-09 0 0.730 0.720 0.730 - - 0 0 - 1.061 1.047 1.061 - - 0 - 0.00%
2023-03-08 0 0.730 0.720 0.730 0.720 0.730 44,000 31,840 0.7236 1.061 1.047 1.061 1.047 1.061 30,272 1.0518 0.00%
2023-03-07 0 0.730 0.720 0.740 0.730 0.730 20,000 14,600 0.7300 1.061 1.047 1.076 1.061 1.061 13,760 1.0611 -1.35%
2023-03-06 0 0.740 0.730 0.740 - - 4,000 2,960 0.7400 1.076 1.061 1.076 - - 2,752 1.0756 0.00%
2023-03-03 0 0.740 0.720 0.740 - - 0 0 - 1.076 1.047 1.076 - - 0 - -2.63%
2023-03-02 0 0.760 0.750 0.760 0.760 0.770 72,000 55,280 0.7678 1.105 1.090 1.105 1.105 1.119 49,536 1.1160 -1.30%
2023-03-01 0 0.770 0.750 0.770 0.750 0.770 152,000 116,040 0.7634 1.119 1.090 1.119 1.090 1.119 104,575 1.1096 0.00%
2023-02-28 0 0.770 0.750 0.770 0.750 0.770 188,000 143,160 0.7615 1.119 1.090 1.119 1.090 1.119 129,343 1.1068 1.32%
2023-02-27 0 0.760 0.720 0.760 0.760 0.770 44,000 33,560 0.7627 1.105 1.047 1.105 1.105 1.119 30,272 1.1086 6.00%
2023-02-24 0 0.760 0.760 0.780 0.760 0.770 184,000 142,080 0.7722 1.042 1.042 1.070 1.042 1.056 134,183 1.0589 -1.30%
2023-02-23 0 0.770 0.760 0.770 - - 0 0 - 1.056 1.042 1.056 - - 0 - 0.00%
2023-02-22 0 0.770 0.770 0.780 0.770 0.770 44,000 33,880 0.7700 1.056 1.056 1.070 1.056 1.056 32,087 1.0559 0.00%
2023-02-21 0 0.770 0.760 0.770 0.770 0.770 108,000 83,160 0.7700 1.056 1.042 1.056 1.056 1.056 78,759 1.0559 0.00%
2023-02-20 0 0.770 0.760 0.770 0.770 0.770 20,000 15,400 0.7700 1.056 1.042 1.056 1.056 1.056 14,585 1.0559 0.00%
2023-02-17 0 0.770 0.760 0.770 - - 0 0 - 1.056 1.042 1.056 - - 0 - 0.00%
2023-02-16 0 0.770 0.760 0.770 0.770 0.770 44,000 34,240 0.7782 1.056 1.042 1.056 1.056 1.056 32,087 1.0671 0.00%
2023-02-15 0 0.770 0.750 0.770 0.770 0.770 44,000 33,880 0.7700 1.056 1.028 1.056 1.056 1.056 32,087 1.0559 0.00%
2023-02-14 0 0.770 0.760 0.770 0.760 0.770 24,000 18,400 0.7667 1.056 1.042 1.056 1.042 1.056 17,502 1.0513 1.32%
2023-02-13 0 0.760 0.760 0.770 0.750 0.770 29,250 22,340 0.7638 1.042 1.042 1.056 1.028 1.056 21,331 1.0473 -1.30%
2023-02-10 0 0.770 0.760 0.770 0.760 0.770 144,000 110,400 0.7667 1.056 1.042 1.056 1.042 1.056 105,013 1.0513 1.32%
2023-02-09 0 0.760 0.750 0.760 0.750 0.760 48,000 36,160 0.7533 1.042 1.028 1.042 1.028 1.042 35,004 1.0330 1.33%
2023-02-08 0 0.750 0.750 0.770 - - 40,000 30,000 0.7500 1.028 1.028 1.056 - - 29,170 1.0284 0.00%
2023-02-07 0 0.750 0.730 0.760 - - 0 0 - 1.028 1.001 1.042 - - 0 - 0.00%
2023-02-06 0 0.750 0.730 0.750 - - 0 0 - 1.028 1.001 1.028 - - 0 - 0.00%
2023-02-03 0 0.750 0.730 0.750 - - 0 0 - 1.028 1.001 1.028 - - 0 - 0.00%
2023-02-02 0 0.750 0.730 0.750 - - 0 0 - 1.028 1.001 1.028 - - 0 - 0.00%
2023-02-01 0 0.750 0.730 0.750 - - 0 0 - 1.028 1.001 1.028 - - 0 - 0.00%
2023-01-31 0 0.750 0.720 0.750 0.730 0.750 272,000 202,200 0.7434 1.028 0.987 1.028 1.001 1.028 198,357 1.0194 4.17%
2023-01-30 0 0.720 0.720 0.750 - - 0 0 - 0.987 0.987 1.028 - - 0 - 0.00%
2023-01-27 0 0.720 0.710 0.740 - - 0 0 - 0.987 0.974 1.015 - - 0 - 0.00%
2023-01-26 0 0.720 0.720 0.730 0.700 0.700 120,000 84,000 0.7000 0.987 0.987 1.001 0.960 0.960 87,510 0.9599 -1.37%
2023-01-20 0 0.730 0.720 0.740 - - 0 0 - 1.001 0.987 1.015 - - 0 - 0.00%
2023-01-19 0 0.730 0.710 0.740 0.730 0.730 4,000 2,920 0.7300 1.001 0.974 1.015 1.001 1.001 2,917 1.0010 0.00%
2023-01-18 0 0.730 0.720 0.730 0.730 0.730 32,000 23,360 0.7300 1.001 0.987 1.001 1.001 1.001 23,336 1.0010 0.00%
2023-01-17 0 0.730 0.720 0.730 0.730 0.730 24,000 17,520 0.7300 1.001 0.987 1.001 1.001 1.001 17,502 1.0010 1.39%
2023-01-16 0 0.720 0.720 0.730 - - 0 0 - 0.987 0.987 1.001 - - 0 - 1.41%
2023-01-13 0 0.710 0.710 0.730 - - 0 0 - 0.974 0.974 1.001 - - 0 - 1.43%
2023-01-12 0 0.700 0.700 0.730 - - 0 0 - 0.960 0.960 1.001 - - 0 - 0.00%
2023-01-11 0 0.700 0.700 0.740 - - 0 0 - 0.960 0.960 1.015 - - 0 - 0.00%
2023-01-10 0 0.700 0.700 0.750 - - 0 0 - 0.960 0.960 1.028 - - 0 - 0.00%
2023-01-09 0 0.700 0.700 0.740 - - 0 0 - 0.960 0.960 1.015 - - 0 - 0.00%
2023-01-06 0 0.700 0.700 0.750 - - 0 0 - 0.960 0.960 1.028 - - 0 - 0.00%
2023-01-05 0 0.700 0.700 0.740 0.700 0.700 32,000 22,400 0.7000 0.960 0.960 1.015 0.960 0.960 23,336 0.9599 0.00%
2023-01-04 0 0.700 0.700 0.760 - - 0 0 - 0.960 0.960 1.042 - - 0 - 0.00%
2023-01-03 0 0.700 0.700 0.750 0.700 0.700 4,000 2,800 0.7000 0.960 0.960 1.028 0.960 0.960 2,917 0.9599 0.00%
2022-12-30 0 0.700 0.700 0.730 - - 0 0 - 0.960 0.960 1.001 - - 0 - 0.00%
2022-12-29 0 0.700 0.700 0.710 0.690 0.710 16,000 11,240 0.7025 0.960 0.960 0.974 0.946 0.974 11,668 0.9633 1.45%
2022-12-28 0 0.690 0.690 0.730 0.690 0.690 16,000 11,040 0.6900 0.946 0.946 1.001 0.946 0.946 11,668 0.9462 1.47%
2022-12-23 0 0.680 0.660 0.750 - - 0 0 - 0.932 0.905 1.028 - - 0 - 0.00%
2022-12-22 0 0.680 0.660 0.730 - - 0 0 - 0.932 0.905 1.001 - - 0 - 0.00%
2022-12-21 0 0.680 0.650 0.700 - - 0 0 - 0.932 0.891 0.960 - - 0 - 0.00%
2022-12-20 0 0.680 0.640 0.710 - - 0 0 - 0.932 0.878 0.974 - - 0 - 0.00%
2022-12-19 0 0.680 0.640 0.710 - - 0 0 - 0.932 0.878 0.974 - - 0 - 0.00%
2022-12-16 0 0.680 0.650 0.700 - - 0 0 - 0.932 0.891 0.960 - - 0 - 0.00%
2022-12-15 0 0.680 0.650 0.700 - - 0 0 - 0.932 0.891 0.960 - - 0 - 0.00%
2022-12-14 0 0.680 0.650 0.730 - - 0 0 - 0.932 0.891 1.001 - - 0 - 0.00%
2022-12-13 0 0.680 0.670 0.730 - - 0 0 - 0.932 0.919 1.001 - - 0 - 0.00%
2022-12-12 0 0.680 0.670 0.700 - - 0 0 - 0.932 0.919 0.960 - - 0 - 0.00%
2022-12-09 0 0.680 0.680 0.710 - - 0 0 - 0.932 0.932 0.974 - - 0 - 0.00%
2022-12-08 0 0.680 0.670 0.700 - - 0 0 - 0.932 0.919 0.960 - - 0 - 0.00%
2022-12-07 0 0.680 0.640 0.700 - - 0 0 - 0.932 0.878 0.960 - - 0 - 0.00%
2022-12-06 0 0.680 0.660 0.700 - - 0 0 - 0.932 0.905 0.960 - - 0 - 0.00%
2022-12-05 0 0.680 0.670 0.730 - - 0 0 - 0.932 0.919 1.001 - - 0 - 0.00%
2022-12-02 0 0.680 0.680 0.730 0.680 0.680 4,000 2,720 0.6800 0.932 0.932 1.001 0.932 0.932 2,917 0.9325 -6.85%
2022-12-01 0 0.730 0.670 0.730 0.760 0.760 4,000 3,040 0.7600 1.001 0.919 1.001 1.042 1.042 2,917 1.0422 10.61%
2022-11-30 0 0.660 0.650 0.750 - - 0 0 - 0.905 0.891 1.028 - - 0 - 0.00%
2022-11-29 0 0.660 0.650 0.740 - - 0 0 - 0.905 0.891 1.015 - - 0 - 0.00%
2022-11-28 0 0.660 0.650 0.690 - - 0 0 - 0.905 0.891 0.946 - - 0 - 0.00%
2022-11-25 0 0.660 0.650 0.700 - - 0 0 - 0.905 0.891 0.960 - - 0 - 0.00%
2022-11-24 0 0.660 0.660 0.700 - - 0 0 - 0.905 0.905 0.960 - - 0 - 1.54%
2022-11-23 0 0.650 0.630 0.700 - - 0 0 - 0.891 0.864 0.960 - - 0 - 0.00%
2022-11-22 0 0.650 0.640 0.700 - - 0 0 - 0.891 0.878 0.960 - - 0 - 0.00%
2022-11-21 0 0.650 0.640 0.700 - - 0 0 - 0.891 0.878 0.960 - - 0 - 0.00%
2022-11-18 0 0.650 0.640 0.680 0.650 0.650 4,000 2,600 0.6500 0.891 0.878 0.932 0.891 0.891 2,917 0.8913 0.00%
2022-11-17 0 0.650 0.640 0.650 - - 0 0 - 0.891 0.878 0.891 - - 0 - 0.00%
2022-11-16 0 0.650 0.640 0.650 - - 0 0 - 0.891 0.878 0.891 - - 0 - 0.00%
2022-11-15 0 0.650 0.630 0.650 - - 0 0 - 0.891 0.864 0.891 - - 0 - 0.00%
2022-11-14 0 0.650 0.640 0.650 - - 0 0 - 0.891 0.878 0.891 - - 0 - 0.00%
2022-11-11 0 0.650 0.650 0.660 - - 0 0 - 0.891 0.891 0.905 - - 0 - 0.00%
2022-11-10 0 0.650 0.650 0.660 - - 0 0 - 0.891 0.891 0.905 - - 0 - 0.00%
2022-11-09 0 0.650 0.650 0.660 - - 0 0 - 0.891 0.891 0.905 - - 0 - 0.00%
2022-11-08 0 0.650 0.650 0.660 0.640 0.640 24,000 15,360 0.6400 0.891 0.891 0.905 0.878 0.878 17,502 0.8776 0.00%
2022-11-07 0 0.650 0.650 0.660 - - 0 0 - 0.891 0.891 0.905 - - 0 - 0.00%
2022-11-04 0 0.650 0.640 0.660 0.620 0.650 28,000 17,800 0.6357 0.891 0.878 0.905 0.850 0.891 20,419 0.8717 -1.52%
2022-11-03 0 0.660 0.660 0.690 0.640 0.650 8,000 5,160 0.6450 0.905 0.905 0.946 0.878 0.891 5,834 0.8845 0.00%
2022-11-02 0 0.660 0.640 0.700 - - 0 0 - 0.905 0.878 0.960 - - 0 - 0.00%
2022-11-01 0 0.660 0.660 0.700 - - 0 0 - 0.905 0.905 0.960 - - 0 - 3.13%
2022-10-31 0 0.640 0.640 0.690 0.640 0.640 64,000 40,960 0.6400 0.878 0.878 0.946 0.878 0.878 46,672 0.8776 -1.54%
2022-10-28 0 0.650 0.640 0.650 0.650 0.650 20,000 13,000 0.6500 0.891 0.878 0.891 0.891 0.891 14,585 0.8913 -1.52%
2022-10-27 0 0.660 0.650 0.690 - - 0 0 - 0.905 0.891 0.946 - - 0 - 0.00%
2022-10-26 0 0.660 0.660 0.690 - - 0 0 - 0.905 0.905 0.946 - - 0 - 0.00%
2022-10-25 0 0.660 0.650 0.660 - - 0 0 - 0.905 0.891 0.905 - - 0 - 0.00%
2022-10-24 0 0.660 0.640 0.660 - - 0 0 - 0.905 0.878 0.905 - - 0 - 0.00%
2022-10-21 0 0.660 0.640 0.690 - - 0 0 - 0.905 0.878 0.946 - - 0 - 0.00%
2022-10-20 0 0.660 0.660 0.670 - - 0 0 - 0.905 0.905 0.919 - - 0 - 0.00%
2022-10-19 0 0.660 0.640 0.710 - - 0 0 - 0.905 0.878 0.974 - - 0 - 0.00%
2022-10-18 0 0.660 0.660 0.710 - - 0 0 - 0.905 0.905 0.974 - - 0 - 0.00%
2022-10-17 0 0.660 0.660 0.710 - - 0 0 - 0.905 0.905 0.974 - - 0 - 0.00%
2022-10-14 0 0.660 0.660 0.690 - - 0 0 - 0.905 0.905 0.946 - - 0 - 1.54%
2022-10-13 0 0.650 0.640 0.650 0.650 0.650 96,000 62,400 0.6500 0.891 0.878 0.891 0.891 0.891 70,008 0.8913 -2.99%
2022-10-12 0 0.670 0.670 0.710 0.670 0.670 8,000 5,360 0.6700 0.919 0.919 0.974 0.919 0.919 5,834 0.9187 0.00%
2022-10-11 0 0.670 0.660 0.690 0.640 0.670 20,000 13,080 0.6540 0.919 0.905 0.946 0.878 0.919 14,585 0.8968 0.00%
2022-10-10 0 0.670 0.630 0.680 - - 0 0 - 0.919 0.864 0.932 - - 0 - 0.00%
2022-10-07 0 0.670 0.640 0.710 - - 0 0 - 0.919 0.878 0.974 - - 0 - 0.00%
2022-10-06 0 0.670 0.630 0.690 - - 0 0 - 0.919 0.864 0.946 - - 0 - 0.00%
2022-10-05 0 0.670 0.640 0.690 - - 0 0 - 0.919 0.878 0.946 - - 0 - 0.00%
2022-10-03 0 0.670 0.620 0.690 - - 0 0 - 0.919 0.850 0.946 - - 0 - 0.00%
2022-09-30 0 0.670 0.660 0.680 0.600 0.670 128,000 80,240 0.6269 0.919 0.905 0.932 0.823 0.919 93,345 0.8596 0.00%
2022-09-29 0 0.670 0.640 0.720 - - 0 0 - 0.919 0.878 0.987 - - 0 - 0.00%
2022-09-28 0 0.670 0.650 0.720 - - 0 0 - 0.919 0.891 0.987 - - 0 - 0.00%
2022-09-27 0 0.670 0.670 0.720 - - 0 0 - 0.919 0.919 0.987 - - 0 - 0.00%
2022-09-26 0 0.670 0.670 0.710 - - 0 0 - 0.919 0.919 0.974 - - 0 - 0.00%
2022-09-23 0 0.670 0.670 0.690 - - 0 0 - 0.919 0.919 0.946 - - 0 - 0.00%
2022-09-22 0 0.670 0.670 0.700 0.660 0.690 180,000 122,560 0.6809 0.919 0.919 0.960 0.905 0.946 131,266 0.9337 -2.90%
2022-09-21 0 0.690 0.670 0.700 - - 0 0 - 0.946 0.919 0.960 - - 0 - 0.00%
2022-09-20 0 0.690 0.670 0.690 - - 0 0 - 0.946 0.919 0.946 - - 0 - -1.43%
2022-09-19 0 0.700 0.660 0.700 - - 0 0 - 0.960 0.905 0.960 - - 0 - -1.41%
2022-09-16 0 0.710 0.670 0.710 0.640 0.720 24,000 16,800 0.7000 0.974 0.919 0.974 0.878 0.987 17,502 0.9599 5.97%
2022-09-15 0 0.670 0.640 0.700 - - 0 0 - 0.919 0.878 0.960 - - 0 - 0.00%
2022-09-14 0 0.670 0.650 0.700 - - 0 0 - 0.919 0.891 0.960 - - 0 - 0.00%
2022-09-13 0 0.670 0.630 0.710 - - 0 0 - 0.919 0.864 0.974 - - 0 - 0.00%
2022-09-09 0 0.670 0.670 0.690 - - 0 0 - 0.919 0.919 0.946 - - 0 - 1.52%
2022-09-08 0 0.660 0.650 0.690 - - 0 0 - 0.905 0.891 0.946 - - 0 - 0.00%
2022-09-07 0 0.660 0.660 0.710 0.660 0.660 72,000 47,520 0.6600 0.905 0.905 0.974 0.905 0.905 52,506 0.9050 -1.49%
2022-09-06 0 0.670 0.670 0.710 - - 0 0 - 0.919 0.919 0.974 - - 0 - 0.00%
2022-09-05 0 0.670 0.660 0.690 - - 0 0 - 0.919 0.905 0.946 - - 0 - 0.00%
2022-09-02 0 0.670 0.660 0.670 - - 0 0 - 0.919 0.905 0.919 - - 0 - 0.00%
2022-09-01 0 0.670 0.670 0.690 - - 0 0 - 0.919 0.919 0.946 - - 0 - 0.00%
2022-08-31 0 0.670 0.660 0.670 0.670 0.680 12,000 8,080 0.6733 0.919 0.905 0.919 0.919 0.932 8,751 0.9233 0.00%
2022-08-30 0 0.670 0.660 0.670 0.670 0.670 4,000 2,680 0.6700 0.919 0.905 0.919 0.919 0.919 2,917 0.9187 1.52%
2022-08-29 0 0.660 0.640 0.670 - - 0 0 - 0.905 0.878 0.919 - - 0 - 0.00%
2022-08-26 0 0.660 0.660 0.670 0.650 0.660 12,000 7,840 0.6533 0.905 0.905 0.919 0.891 0.905 8,751 0.8959 -1.49%
2022-08-25 0 0.670 0.650 0.710 - - 0 0 - 0.919 0.891 0.974 - - 0 - 0.00%
2022-08-24 0 0.670 0.650 0.700 - - 0 0 - 0.919 0.891 0.960 - - 0 - 0.00%
2022-08-23 0 0.670 0.650 0.710 - - 0 0 - 0.919 0.891 0.974 - - 0 - 0.00%
2022-08-22 0 0.670 0.650 0.710 - - 0 0 - 0.919 0.891 0.974 - - 0 - 0.00%
2022-08-19 0 0.670 0.660 0.690 - - 0 0 - 0.919 0.905 0.946 - - 0 - 0.00%
2022-08-18 0 0.670 0.650 0.700 - - 0 0 - 0.919 0.891 0.960 - - 0 - 0.00%
2022-08-17 0 0.670 0.670 0.690 - - 0 0 - 0.919 0.919 0.946 - - 0 - 1.52%
2022-08-16 0 0.660 0.650 0.690 0.660 0.660 8,000 5,280 0.6600 0.905 0.891 0.946 0.905 0.905 5,834 0.9050 -4.35%
2022-08-15 0 0.690 0.650 0.710 - - 0 0 - 0.946 0.891 0.974 - - 0 - 0.00%
2022-08-12 0 0.690 0.650 0.690 0.690 0.690 4,000 2,760 0.6900 0.946 0.891 0.946 0.946 0.946 2,917 0.9462 2.99%
2022-08-11 0 0.670 0.650 0.710 - - 0 0 - 0.919 0.891 0.974 - - 0 - 0.00%
2022-08-10 0 0.670 0.650 0.700 - - 0 0 - 0.919 0.891 0.960 - - 0 - 0.00%
2022-08-09 0 0.670 0.650 0.690 - - 0 0 - 0.919 0.891 0.946 - - 0 - 0.00%
2022-08-08 0 0.670 0.670 0.710 - - 0 0 - 0.919 0.919 0.974 - - 0 - 0.00%
2022-08-05 0 0.670 0.650 0.710 - - 0 0 - 0.919 0.891 0.974 - - 0 - 0.00%
2022-08-04 0 0.670 0.650 0.690 - - 0 0 - 0.919 0.891 0.946 - - 0 - 0.00%
2022-08-03 0 0.670 0.670 0.690 0.650 0.660 176,000 114,480 0.6505 0.919 0.919 0.946 0.891 0.905 128,349 0.8919 0.00%
2022-08-02 0 0.670 0.640 0.690 - - 0 0 - 0.919 0.878 0.946 - - 0 - 0.00%
2022-08-01 0 0.670 0.660 0.670 0.670 0.670 4,000 2,680 0.6700 0.919 0.905 0.919 0.919 0.919 2,917 0.9187 1.52%
2022-07-29 0 0.660 0.660 0.670 - - 0 0 - 0.905 0.905 0.919 - - 0 - 1.54%
2022-07-28 0 0.650 0.640 0.670 - - 0 0 - 0.891 0.878 0.919 - - 0 - 0.00%
2022-07-27 0 0.650 0.650 0.670 0.640 0.650 12,000 7,720 0.6433 0.891 0.891 0.919 0.878 0.891 8,751 0.8822 -1.52%
2022-07-26 0 0.660 0.650 0.710 - - 0 0 - 0.905 0.891 0.974 - - 0 - 0.00%
2022-07-25 0 0.660 0.650 0.680 0.650 0.660 16,000 10,520 0.6575 0.905 0.891 0.932 0.891 0.905 11,668 0.9016 -4.35%
2022-07-22 0 0.690 0.660 0.690 0.690 0.690 4,000 2,760 0.6900 0.946 0.905 0.946 0.946 0.946 2,917 0.9462 1.47%
2022-07-21 0 0.680 0.650 0.680 - - 0 0 - 0.932 0.891 0.932 - - 0 - 0.00%
2022-07-20 0 0.680 0.650 0.680 - - 0 0 - 0.932 0.891 0.932 - - 0 - 0.00%
2022-07-19 0 0.680 0.650 0.690 - - 0 0 - 0.932 0.891 0.946 - - 0 - 0.00%
2022-07-18 0 0.680 0.650 0.680 - - 0 0 - 0.932 0.891 0.932 - - 0 - 0.00%
2022-07-15 0 0.680 0.650 0.690 - - 0 0 - 0.932 0.891 0.946 - - 0 - 0.00%
2022-07-14 0 0.680 0.640 0.700 - - 0 0 - 0.932 0.878 0.960 - - 0 - 0.00%
2022-07-13 0 0.680 0.650 0.680 0.680 0.680 4,000 2,720 0.6800 0.932 0.891 0.932 0.932 0.932 2,917 0.9325 1.49%
2022-07-12 0 0.670 0.660 0.710 0.630 0.670 28,000 17,960 0.6414 0.919 0.905 0.974 0.864 0.919 20,419 0.8796 0.00%
2022-07-11 0 0.670 0.670 0.680 - - 0 0 - 0.919 0.919 0.932 - - 0 - 0.00%
2022-07-08 0 0.670 0.650 0.710 - - 0 0 - 0.919 0.891 0.974 - - 0 - 0.00%
2022-07-07 0 0.670 0.660 0.690 - - 0 0 - 0.919 0.905 0.946 - - 0 - 0.00%
2022-07-06 0 0.670 0.660 0.670 - - 0 0 - 0.919 0.905 0.919 - - 0 - 0.00%
2022-07-05 0 0.670 0.660 0.680 0.670 0.670 8,000 5,360 0.6700 0.919 0.905 0.932 0.919 0.919 5,834 0.9187 1.52%
2022-07-04 0 0.660 0.660 0.710 - - 0 0 - 0.905 0.905 0.974 - - 0 - 0.00%
2022-06-30 0 0.660 0.630 0.680 0.660 0.670 20,000 13,240 0.6620 0.905 0.864 0.932 0.905 0.919 14,585 0.9078 -1.49%
2022-06-29 0 0.670 0.670 0.700 0.670 0.670 4,000 2,680 0.6700 0.919 0.919 0.960 0.919 0.919 2,917 0.9187 0.00%
2022-06-28 0 0.670 0.640 0.740 - - 0 0 - 0.919 0.878 1.015 - - 0 - 0.00%
2022-06-27 0 0.670 0.660 0.690 0.670 0.670 8,000 5,360 0.6700 0.919 0.905 0.946 0.919 0.919 5,834 0.9187 0.00%
2022-06-24 0 0.670 0.660 0.680 0.670 0.670 4,000 2,680 0.6700 0.919 0.905 0.932 0.919 0.919 2,917 0.9187 1.52%
2022-06-23 0 0.660 0.650 0.720 0.660 0.660 8,000 5,280 0.6600 0.905 0.891 0.987 0.905 0.905 5,834 0.9050 1.54%
2022-06-22 0 0.650 0.650 0.680 0.650 0.680 268,000 175,120 0.6534 0.891 0.891 0.932 0.891 0.932 195,440 0.8960 -2.99%
2022-06-21 0 0.670 0.670 0.690 0.620 0.780 116,000 78,520 0.6769 0.919 0.919 0.946 0.850 1.070 84,593 0.9282 0.00%
2022-06-20 0 0.670 0.640 0.700 - - 0 0 - 0.919 0.878 0.960 - - 0 - 0.00%
2022-06-17 0 0.670 0.670 0.690 0.670 0.680 20,000 13,480 0.6740 0.919 0.919 0.946 0.919 0.932 14,585 0.9242 -2.90%
2022-06-16 0 0.690 0.680 0.700 - - 0 0 - 0.946 0.932 0.960 - - 0 - 0.00%
2022-06-15 0 0.690 0.680 0.730 0.690 0.890 168,000 132,240 0.7871 0.946 0.932 1.001 0.946 1.220 122,515 1.0794 4.55%
2022-06-14 0 0.660 0.660 0.680 0.660 0.660 12,000 7,920 0.6600 0.905 0.905 0.932 0.905 0.905 8,751 0.9050 -1.49%
2022-06-13 0 0.670 0.670 0.680 - - 0 0 - 0.919 0.919 0.932 - - 0 - 1.36%
2022-06-10 0 0.680 0.660 0.680 0.660 0.680 52,000 35,120 0.6754 0.906 0.880 0.906 0.880 0.906 39,011 0.9003 4.62%
2022-06-09 0 0.650 0.640 0.650 0.640 0.650 20,000 12,880 0.6440 0.866 0.853 0.866 0.853 0.866 15,004 0.8584 0.00%
2022-06-08 0 0.650 0.640 0.650 0.630 0.680 132,000 85,400 0.6470 0.866 0.853 0.866 0.840 0.906 99,029 0.8624 -1.52%
2022-06-07 0 0.660 0.650 0.660 - - 0 0 - 0.880 0.866 0.880 - - 0 - 0.00%
2022-06-06 0 0.660 0.650 0.670 0.620 0.680 804,000 509,840 0.6341 0.880 0.866 0.893 0.826 0.906 603,174 0.8453 -5.71%
2022-06-02 0 0.700 0.680 0.700 - - 0 0 - 0.933 0.906 0.933 - - 0 - 0.00%
2022-06-01 0 0.700 0.670 0.710 - - 0 0 - 0.933 0.893 0.946 - - 0 - 0.00%
2022-05-31 0 0.700 0.690 0.700 0.700 0.700 24,000 16,800 0.7000 0.933 0.920 0.933 0.933 0.933 18,005 0.9331 0.00%
2022-05-30 0 0.700 0.690 0.700 0.700 0.700 8,000 5,600 0.7000 0.933 0.920 0.933 0.933 0.933 6,002 0.9331 0.00%
2022-05-27 0 0.700 0.680 0.700 0.680 0.700 20,000 13,760 0.6880 0.933 0.906 0.933 0.906 0.933 15,004 0.9171 4.48%
2022-05-26 0 0.670 0.670 0.680 0.670 0.680 28,000 18,920 0.6757 0.893 0.893 0.906 0.893 0.906 21,006 0.9007 1.52%
2022-05-25 0 0.660 0.650 0.660 0.660 0.660 24,000 15,840 0.6600 0.880 0.866 0.880 0.880 0.880 18,005 0.8797 -1.49%
2022-05-24 0 0.670 0.660 0.670 0.660 0.670 12,000 7,960 0.6633 0.893 0.880 0.893 0.880 0.893 9,003 0.8842 -1.47%
2022-05-23 0 0.680 0.670 0.680 0.670 0.680 100,000 67,040 0.6704 0.906 0.893 0.906 0.893 0.906 75,022 0.8936 1.49%
2022-05-20 0 0.670 0.660 0.670 - - 0 0 - 0.893 0.880 0.893 - - 0 - 0.00%
2022-05-19 0 0.670 0.640 0.670 0.650 0.670 20,000 13,120 0.6560 0.893 0.853 0.893 0.866 0.893 15,004 0.8744 0.00%
2022-05-18 0 0.670 0.670 0.680 - - 0 0 - 0.893 0.893 0.906 - - 0 - 0.00%
2022-05-17 0 0.670 0.670 0.680 0.670 0.670 8,000 5,360 0.6700 0.893 0.893 0.906 0.893 0.893 6,002 0.8931 -1.47%
2022-05-16 0 0.680 0.660 0.680 0.640 0.680 64,000 41,240 0.6444 0.906 0.880 0.906 0.853 0.906 48,014 0.8589 0.00%
2022-05-13 0 0.680 0.670 0.680 - - 0 0 - 0.906 0.893 0.906 - - 0 - 0.00%
2022-05-12 0 0.680 0.670 0.680 - - 0 0 - 0.906 0.893 0.906 - - 0 - 0.00%
2022-05-11 0 0.680 0.680 0.690 - - 0 0 - 0.906 0.906 0.920 - - 0 - 0.00%
2022-05-10 0 0.680 0.670 0.700 0.680 0.680 16,000 10,880 0.6800 0.906 0.893 0.933 0.906 0.906 12,003 0.9064 -1.45%
2022-05-06 0 0.690 0.680 0.690 - - 0 0 - 0.920 0.906 0.920 - - 0 - 0.00%
2022-05-05 0 0.690 0.670 0.700 - - 0 0 - 0.920 0.893 0.933 - - 0 - 0.00%
2022-05-04 0 0.690 0.690 0.700 - - 0 0 - 0.920 0.920 0.933 - - 0 - 0.00%
2022-05-03 0 0.690 0.680 0.690 - - 0 0 - 0.920 0.906 0.920 - - 0 - 0.00%
2022-04-29 0 0.690 0.680 0.700 0.690 0.690 4,000 2,760 0.6900 0.920 0.906 0.933 0.920 0.920 3,001 0.9197 0.00%
2022-04-28 0 0.690 0.680 0.690 0.690 0.690 4,000 2,760 0.6900 0.920 0.906 0.920 0.920 0.920 3,001 0.9197 1.47%
2022-04-27 0 0.680 0.670 0.690 - - 0 0 - 0.906 0.893 0.920 - - 0 - 0.00%
2022-04-26 0 0.680 0.680 0.690 - - 0 0 - 0.906 0.906 0.920 - - 0 - 0.00%
2022-04-25 0 0.680 0.680 0.690 - - 0 0 - 0.906 0.906 0.920 - - 0 - 1.49%
2022-04-22 0 0.670 0.660 0.670 - - 0 0 - 0.893 0.880 0.893 - - 0 - 0.00%
2022-04-21 0 0.670 0.660 0.670 - - 0 0 - 0.893 0.880 0.893 - - 0 - -1.47%
2022-04-20 0 0.680 0.670 0.680 0.680 0.680 24,000 16,320 0.6800 0.906 0.893 0.906 0.906 0.906 18,005 0.9064 1.49%
2022-04-19 0 0.670 0.670 0.700 - - 0 0 - 0.893 0.893 0.933 - - 0 - 0.00%
2022-04-14 0 0.670 0.670 0.700 - - 0 0 - 0.893 0.893 0.933 - - 0 - 0.00%
2022-04-13 0 0.670 0.670 0.690 0.670 0.680 28,000 18,880 0.6743 0.893 0.893 0.920 0.893 0.906 21,006 0.8988 0.00%
2022-04-12 0 0.670 0.670 0.680 - - 0 0 - 0.893 0.893 0.906 - - 0 - 0.00%
2022-04-11 0 0.670 0.660 0.680 0.660 0.670 80,000 53,000 0.6625 0.893 0.880 0.906 0.880 0.893 60,017 0.8831 -1.47%
2022-04-08 0 0.680 0.670 0.680 0.680 0.680 8,000 5,440 0.6800 0.906 0.893 0.906 0.906 0.906 6,002 0.9064 0.00%
2022-04-07 0 0.680 0.680 0.700 0.680 0.680 40,000 27,200 0.6800 0.906 0.906 0.933 0.906 0.906 30,009 0.9064 -1.45%
2022-04-06 0 0.690 0.670 0.690 - - 0 0 - 0.920 0.893 0.920 - - 0 - -1.43%
2022-04-04 0 0.700 0.690 0.700 - - 0 0 - 0.933 0.920 0.933 - - 0 - 0.00%
2022-04-01 0 0.700 0.670 0.700 - - 0 0 - 0.933 0.893 0.933 - - 0 - 0.00%
2022-03-31 0 0.700 0.670 0.700 - - 0 0 - 0.933 0.893 0.933 - - 0 - 0.00%
2022-03-30 0 0.700 0.680 0.700 0.680 0.700 12,000 8,320 0.6933 0.933 0.906 0.933 0.906 0.933 9,003 0.9242 1.45%
2022-03-29 0 0.690 0.680 0.700 - - 0 0 - 0.920 0.906 0.933 - - 0 - 0.00%
2022-03-28 0 0.690 0.680 0.690 0.680 0.690 60,000 41,200 0.6867 0.920 0.906 0.920 0.906 0.920 45,013 0.9153 1.47%
2022-03-25 0 0.680 0.670 0.680 0.650 0.680 24,000 16,120 0.6717 0.906 0.893 0.906 0.866 0.906 18,005 0.8953 0.00%
2022-03-24 0 0.680 0.670 0.680 - - 0 0 - 0.906 0.893 0.906 - - 0 - -1.45%
2022-03-23 0 0.690 0.690 0.700 0.660 0.680 40,000 26,800 0.6700 0.920 0.920 0.933 0.880 0.906 30,009 0.8931 7.48%
2022-03-22 0 0.670 0.660 0.700 0.670 0.690 100,000 68,040 0.6804 0.856 0.843 0.894 0.856 0.881 78,294 0.8690 -1.47%
2022-03-21 0 0.680 0.670 0.690 0.680 0.680 20,000 13,600 0.6800 0.869 0.856 0.881 0.869 0.869 15,659 0.8685 1.49%
2022-03-18 0 0.670 0.670 0.680 - - 0 0 - 0.856 0.856 0.869 - - 0 - 0.00%
2022-03-17 0 0.670 0.660 0.680 0.670 0.670 190,500 127,635 0.6700 0.856 0.843 0.869 0.856 0.856 149,149 0.8558 1.52%
2022-03-16 0 0.660 0.660 0.670 - - 0 0 - 0.843 0.843 0.856 - - 0 - 1.54%
2022-03-15 0 0.650 0.650 0.670 0.640 0.660 56,000 36,200 0.6464 0.830 0.830 0.856 0.817 0.843 43,844 0.8256 -1.52%
2022-03-14 0 0.660 0.650 0.660 0.620 0.660 124,000 79,600 0.6419 0.843 0.830 0.843 0.792 0.843 97,084 0.8199 0.00%
2022-03-11 0 0.660 0.650 0.660 - - 0 0 - 0.843 0.830 0.843 - - 0 - 0.00%
2022-03-10 0 0.660 0.660 0.670 0.640 0.660 10,000 6,420 0.6420 0.843 0.843 0.856 0.817 0.843 7,829 0.8200 0.00%
2022-03-09 0 0.660 0.660 0.670 0.650 0.650 20,000 13,000 0.6500 0.843 0.843 0.856 0.830 0.830 15,659 0.8302 -1.49%
2022-03-08 0 0.670 0.660 0.670 - - 0 0 - 0.856 0.843 0.856 - - 0 - 0.00%
2022-03-07 0 0.670 0.650 0.690 - - 0 0 - 0.856 0.830 0.881 - - 0 - 0.00%
2022-03-04 0 0.670 0.650 0.670 0.630 0.670 676,000 438,080 0.6480 0.856 0.830 0.856 0.805 0.856 529,265 0.8277 -2.90%
2022-03-03 0 0.690 0.680 0.690 - - 0 0 - 0.881 0.869 0.881 - - 0 - 0.00%
2022-03-02 0 0.690 0.680 0.690 - - 0 0 - 0.881 0.869 0.881 - - 0 - 0.00%
2022-03-01 0 0.690 0.680 0.690 - - 0 0 - 0.881 0.869 0.881 - - 0 - 0.00%
2022-02-28 0 0.690 0.690 0.700 - - 0 0 - 0.881 0.881 0.894 - - 0 - 0.00%
2022-02-25 0 0.690 0.690 0.700 - - 0 0 - 0.881 0.881 0.894 - - 0 - 0.00%
2022-02-24 0 0.690 0.680 0.690 0.690 0.690 12,000 8,280 0.6900 0.881 0.869 0.881 0.881 0.881 9,395 0.8813 1.47%
2022-02-23 0 0.680 0.670 0.690 0.670 0.680 60,000 40,440 0.6740 0.869 0.856 0.881 0.856 0.869 46,976 0.8609 -1.45%
2022-02-22 0 0.690 0.680 0.690 0.690 0.690 20,000 13,800 0.6900 0.881 0.869 0.881 0.881 0.881 15,659 0.8813 1.47%
2022-02-21 0 0.680 0.670 0.680 0.680 0.680 44,000 29,920 0.6800 0.869 0.856 0.869 0.869 0.869 34,449 0.8685 -1.45%
2022-02-18 0 0.690 0.670 0.690 - - 0 0 - 0.881 0.856 0.881 - - 0 - 0.00%
2022-02-17 0 0.690 0.680 0.700 - - 0 0 - 0.881 0.869 0.894 - - 0 - 0.00%
2022-02-16 0 0.690 0.680 0.690 - - 0 0 - 0.881 0.869 0.881 - - 0 - 0.00%
2022-02-15 0 0.690 0.670 0.700 - - 0 0 - 0.881 0.856 0.894 - - 0 - 0.00%
2022-02-14 0 0.690 0.670 0.700 - - 0 0 - 0.881 0.856 0.894 - - 0 - 0.00%
2022-02-11 0 0.690 0.680 0.700 - - 0 0 - 0.881 0.869 0.894 - - 0 - 0.00%
2022-02-10 0 0.690 0.690 0.700 - - 0 0 - 0.881 0.881 0.894 - - 0 - 0.00%
2022-02-09 0 0.690 0.680 0.690 0.690 0.700 56,000 38,680 0.6907 0.881 0.869 0.881 0.881 0.894 43,844 0.8822 2.99%
2022-02-08 0 0.670 0.650 0.690 0.670 0.670 8,000 5,360 0.6700 0.856 0.830 0.881 0.856 0.856 6,263 0.8558 -1.47%
2022-02-07 0 0.680 0.650 0.690 - - 0 0 - 0.869 0.830 0.881 - - 0 - 0.00%
2022-02-04 0 0.680 0.670 0.690 - - 0 0 - 0.869 0.856 0.881 - - 0 - 0.00%
2022-01-31 0 0.680 0.680 0.690 0.680 0.680 84,000 57,120 0.6800 0.869 0.869 0.881 0.869 0.869 65,767 0.8685 0.00%
2022-01-28 0 0.680 0.670 0.680 - - 0 0 - 0.869 0.856 0.869 - - 0 - 0.00%
2022-01-27 0 0.680 0.670 0.680 0.660 0.680 40,000 26,680 0.6670 0.869 0.856 0.869 0.843 0.869 31,317 0.8519 -1.45%
2022-01-26 0 0.690 0.670 0.690 - - 0 0 - 0.881 0.856 0.881 - - 0 - 0.00%
2022-01-25 0 0.690 0.670 0.690 - - 0 0 - 0.881 0.856 0.881 - - 0 - 0.00%
2022-01-24 0 0.690 0.680 0.700 - - 0 0 - 0.881 0.869 0.894 - - 0 - 0.00%
2022-01-21 0 0.690 0.670 0.690 0.690 0.690 12,000 8,280 0.6900 0.881 0.856 0.881 0.881 0.881 9,395 0.8813 2.99%
2022-01-20 0 0.670 0.650 0.680 0.670 0.680 28,000 18,920 0.6757 0.856 0.830 0.869 0.856 0.869 21,922 0.8631 -2.90%
2022-01-19 0 0.690 0.670 0.690 - - 0 0 - 0.881 0.856 0.881 - - 0 - 0.00%
2022-01-18 0 0.690 0.670 0.690 0.690 0.690 4,000 2,760 0.6900 0.881 0.856 0.881 0.881 0.881 3,132 0.8813 0.00%
2022-01-17 0 0.690 0.680 0.700 - - 0 0 - 0.881 0.869 0.894 - - 0 - 0.00%
2022-01-14 0 0.690 0.680 0.690 - - 0 0 - 0.881 0.869 0.881 - - 0 - 0.00%
2022-01-13 0 0.690 0.680 0.690 0.690 0.690 12,000 8,280 0.6900 0.881 0.869 0.881 0.881 0.881 9,395 0.8813 0.00%
2022-01-12 0 0.690 0.670 0.690 - - 0 0 - 0.881 0.856 0.881 - - 0 - -1.43%
2022-01-11 0 0.700 0.670 0.700 0.700 0.700 8,000 5,600 0.7000 0.894 0.856 0.894 0.894 0.894 6,263 0.8941 6.06%
2022-01-10 0 0.660 0.660 0.690 0.660 0.660 4,000 2,640 0.6600 0.843 0.843 0.881 0.843 0.843 3,132 0.8430 3.13%
2022-01-07 0 0.640 0.640 0.680 0.640 0.670 68,000 45,200 0.6647 0.817 0.817 0.869 0.817 0.856 53,240 0.8490 -4.48%
2022-01-06 0 0.670 0.640 0.670 - - 0 0 - 0.856 0.817 0.856 - - 0 - -1.47%
2022-01-05 0 0.680 0.650 0.680 0.660 0.680 72,000 47,680 0.6622 0.869 0.830 0.869 0.843 0.869 56,371 0.8458 3.03%
2022-01-04 0 0.660 0.640 0.660 0.660 0.660 40,000 26,400 0.6600 0.843 0.817 0.843 0.843 0.843 31,317 0.8430 0.00%
2022-01-03 0 0.660 0.600 0.660 0.640 0.670 264,000 171,040 0.6479 0.843 0.766 0.843 0.817 0.856 206,695 0.8275 -1.49%
2021-12-31 0 0.670 0.640 0.670 0.630 0.670 188,000 123,920 0.6591 0.856 0.817 0.856 0.805 0.856 147,192 0.8419 0.00%
2021-12-30 0 0.670 0.660 0.700 0.670 0.670 8,000 5,360 0.6700 0.856 0.843 0.894 0.856 0.856 6,263 0.8558 -2.90%
2021-12-29 0 0.690 0.660 0.700 - - 0 0 - 0.881 0.843 0.894 - - 0 - 0.00%
2021-12-28 0 0.690 0.660 0.700 - - 0 0 - 0.881 0.843 0.894 - - 0 - 0.00%
2021-12-24 0 0.690 0.660 0.700 - - 0 0 - 0.881 0.843 0.894 - - 0 - 0.00%
2021-12-23 0 0.690 0.670 0.690 - - 20,000 13,800 0.6900 0.881 0.856 0.881 - - 15,659 0.8813 0.00%
2021-12-22 0 0.690 0.670 0.710 - - 0 0 - 0.881 0.856 0.907 - - 0 - 0.00%
2021-12-21 0 0.690 0.660 0.690 - - 0 0 - 0.881 0.843 0.881 - - 0 - 0.00%
2021-12-20 0 0.690 0.660 0.700 - - 0 0 - 0.881 0.843 0.894 - - 0 - 0.00%
2021-12-17 0 0.690 0.670 0.690 0.680 0.690 16,000 10,920 0.6825 0.881 0.856 0.881 0.869 0.881 12,527 0.8717 -1.43%
2021-12-16 0 0.700 0.680 0.700 - - 0 0 - 0.894 0.869 0.894 - - 0 - -1.41%
2021-12-15 0 0.710 0.670 0.710 0.670 0.710 8,000 5,520 0.6900 0.907 0.856 0.907 0.856 0.907 6,263 0.8813 5.97%
2021-12-14 0 0.670 0.670 0.700 0.670 0.670 24,000 16,080 0.6700 0.856 0.856 0.894 0.856 0.856 18,790 0.8558 0.00%
2021-12-13 0 0.670 0.670 0.710 0.670 0.670 8,000 5,360 0.6700 0.856 0.856 0.907 0.856 0.856 6,263 0.8558 1.52%
2021-12-10 0 0.660 0.660 0.700 0.660 0.670 44,000 29,160 0.6627 0.843 0.843 0.894 0.843 0.856 34,449 0.8465 -2.94%
2021-12-09 0 0.680 0.660 0.690 0.650 0.690 100,000 66,560 0.6656 0.869 0.843 0.881 0.830 0.881 78,294 0.8501 -2.86%
2021-12-08 0 0.700 0.670 0.700 0.680 0.700 32,000 22,080 0.6900 0.894 0.856 0.894 0.869 0.894 25,054 0.8813 0.00%
2021-12-07 0 0.700 0.660 0.710 - - 0 0 - 0.894 0.843 0.907 - - 0 - 0.00%
2021-12-06 0 0.700 0.660 0.700 0.700 0.700 40,000 28,000 0.7000 0.894 0.843 0.894 0.894 0.894 31,317 0.8941 0.00%
2021-12-03 0 0.700 0.660 0.700 - - 0 0 - 0.894 0.843 0.894 - - 0 - 0.00%
2021-12-02 0 0.700 0.660 0.700 - - 0 0 - 0.894 0.843 0.894 - - 0 - 0.00%
2021-12-01 0 0.700 0.670 0.700 - - 0 0 - 0.894 0.856 0.894 - - 0 - 0.00%
2021-11-30 0 0.700 0.670 0.700 - - 0 0 - 0.894 0.856 0.894 - - 0 - 0.00%
2021-11-29 0 0.700 0.660 0.700 - - 0 0 - 0.894 0.843 0.894 - - 0 - 0.00%
2021-11-26 0 0.700 0.660 0.700 - - 0 0 - 0.894 0.843 0.894 - - 0 - 0.00%
2021-11-25 0 0.700 0.660 0.700 - - 0 0 - 0.894 0.843 0.894 - - 0 - 0.00%
2021-11-24 0 0.700 0.660 0.700 - - 0 0 - 0.894 0.843 0.894 - - 0 - 0.00%
2021-11-23 0 0.700 0.660 0.700 0.700 0.700 56,000 39,200 0.7000 0.894 0.843 0.894 0.894 0.894 43,844 0.8941 -1.41%
2021-11-22 0 0.710 0.680 0.710 0.680 0.710 20,000 13,720 0.6860 0.907 0.869 0.907 0.869 0.907 15,659 0.8762 2.90%
2021-11-19 0 0.690 0.660 0.690 - - 0 0 - 0.881 0.843 0.881 - - 0 - 0.00%
2021-11-18 0 0.690 0.660 0.690 - - 0 0 - 0.881 0.843 0.881 - - 0 - 0.00%
2021-11-17 0 0.690 0.670 0.690 - - 0 0 - 0.881 0.856 0.881 - - 0 - 0.00%
2021-11-16 0 0.690 0.670 0.690 - - 0 0 - 0.881 0.856 0.881 - - 0 - 0.00%
2021-11-15 0 0.690 0.660 0.690 - - 0 0 - 0.881 0.843 0.881 - - 0 - 0.00%
2021-11-12 0 0.690 0.660 0.720 - - 0 0 - 0.881 0.843 0.920 - - 0 - 0.00%
2021-11-11 0 0.690 0.660 0.690 - - 0 0 - 0.881 0.843 0.881 - - 0 - 0.00%
2021-11-10 0 0.690 0.670 0.700 - - 0 0 - 0.881 0.856 0.894 - - 0 - 0.00%
2021-11-09 0 0.690 0.670 0.690 - - 0 0 - 0.881 0.856 0.881 - - 0 - 0.00%
2021-11-08 0 0.690 0.670 0.700 - - 0 0 - 0.881 0.856 0.894 - - 0 - 0.00%
2021-11-05 0 0.690 0.670 0.690 - - 0 0 - 0.881 0.856 0.881 - - 0 - 0.00%
2021-11-04 0 0.690 0.670 0.700 0.670 0.690 64,000 42,960 0.6713 0.881 0.856 0.894 0.856 0.881 50,108 0.8574 0.00%
2021-11-03 0 0.690 0.670 0.690 0.690 0.690 24,000 16,560 0.6900 0.881 0.856 0.881 0.881 0.881 18,790 0.8813 0.00%
2021-11-02 0 0.690 0.680 0.690 - - 0 0 - 0.881 0.869 0.881 - - 0 - 0.00%
2021-11-01 0 0.690 0.670 0.690 - - 0 0 - 0.881 0.856 0.881 - - 0 - 0.00%
2021-10-29 0 0.690 0.670 0.690 0.690 0.690 12,000 8,280 0.6900 0.881 0.856 0.881 0.881 0.881 9,395 0.8813 -1.43%
2021-10-28 0 0.700 0.670 0.700 0.700 0.700 44,000 30,800 0.7000 0.894 0.856 0.894 0.894 0.894 34,449 0.8941 4.48%
2021-10-27 0 0.670 0.670 0.710 0.670 0.670 124,000 83,360 0.6723 0.856 0.856 0.907 0.856 0.856 97,084 0.8586 0.00%
2021-10-26 0 0.670 0.670 0.700 0.670 0.670 76,000 50,920 0.6700 0.856 0.856 0.894 0.856 0.856 59,503 0.8558 -2.90%
2021-10-25 0 0.690 0.660 0.690 - - 0 0 - 0.881 0.843 0.881 - - 0 - -1.43%
2021-10-22 0 0.700 0.680 0.700 - - 0 0 - 0.894 0.869 0.894 - - 0 - 0.00%
2021-10-21 0 0.700 0.680 0.700 0.680 0.700 104,000 71,600 0.6885 0.894 0.869 0.894 0.869 0.894 81,425 0.8793 4.48%
2021-10-20 0 0.670 0.670 0.700 0.670 0.670 280,000 187,600 0.6700 0.856 0.856 0.894 0.856 0.856 219,222 0.8558 0.00%
2021-10-19 0 0.670 0.650 0.670 - - 576,000 380,160 0.6600 0.856 0.830 0.856 - - 450,971 0.8430 0.00%
2021-10-18 0 0.670 0.660 0.700 0.660 0.670 16,000 10,640 0.6650 0.856 0.843 0.894 0.843 0.856 12,527 0.8494 0.00%
2021-10-15 0 0.670 0.650 0.680 0.650 0.670 16,000 10,480 0.6550 0.856 0.830 0.869 0.830 0.856 12,527 0.8366 0.00%
2021-10-12 0 0.670 0.650 0.680 0.660 0.670 12,000 7,960 0.6633 0.856 0.830 0.869 0.843 0.856 9,395 0.8472 -1.47%
2021-10-11 0 0.680 0.650 0.720 - - 0 0 - 0.869 0.830 0.920 - - 0 - 0.00%
2021-10-08 0 0.680 0.650 0.720 - - 0 0 - 0.869 0.830 0.920 - - 0 - 0.00%
2021-10-07 0 0.680 0.660 0.700 0.660 0.680 32,000 21,200 0.6625 0.869 0.843 0.894 0.843 0.869 25,054 0.8462 3.03%
2021-10-06 0 0.660 0.650 0.680 0.650 0.660 40,000 26,200 0.6550 0.843 0.830 0.869 0.830 0.843 31,317 0.8366 0.00%
2021-10-05 0 0.660 0.650 0.660 - - 0 0 - 0.843 0.830 0.843 - - 0 - 0.00%
2021-10-04 0 0.660 0.650 0.680 0.660 0.660 40,000 26,400 0.6600 0.843 0.830 0.869 0.843 0.843 31,317 0.8430 0.00%
2021-09-30 0 0.660 0.660 0.680 - - 0 0 - 0.843 0.843 0.869 - - 0 - 0.00%
2021-09-29 0 0.660 0.660 0.680 - - 0 0 - 0.843 0.843 0.869 - - 0 - 0.00%
2021-09-28 0 0.660 0.660 0.680 0.660 0.660 8,000 5,280 0.6600 0.843 0.843 0.869 0.843 0.843 6,263 0.8430 0.00%
2021-09-27 0 0.660 0.640 0.660 - - 0 0 - 0.843 0.817 0.843 - - 0 - 0.00%
2021-09-24 0 0.660 0.640 0.660 - - 0 0 - 0.843 0.817 0.843 - - 0 - 0.00%
2021-09-23 0 0.660 0.650 0.670 0.650 0.660 80,000 52,600 0.6575 0.843 0.830 0.856 0.830 0.843 62,635 0.8398 0.00%
2021-09-21 0 0.660 0.650 0.670 0.650 0.660 20,000 13,040 0.6520 0.843 0.830 0.856 0.830 0.843 15,659 0.8328 -1.49%
2021-09-20 0 0.670 0.660 0.670 - - 0 0 - 0.856 0.843 0.856 - - 0 - -1.47%
2021-09-17 0 0.680 0.660 0.680 0.660 0.680 100,000 66,560 0.6656 0.869 0.843 0.869 0.843 0.869 78,294 0.8501 3.03%
2021-09-16 0 0.660 0.660 0.670 0.660 0.660 36,000 23,760 0.6600 0.843 0.843 0.856 0.843 0.843 28,186 0.8430 0.00%
2021-09-15 0 0.660 0.660 0.670 0.660 0.660 12,000 7,920 0.6600 0.843 0.843 0.856 0.843 0.843 9,395 0.8430 0.00%
2021-09-14 0 0.660 0.660 0.670 0.660 0.660 224,000 147,840 0.6600 0.843 0.843 0.856 0.843 0.843 175,378 0.8430 -1.49%
2021-09-13 0 0.670 0.660 0.670 - - 0 0 - 0.856 0.843 0.856 - - 0 - 0.00%
2021-09-10 0 0.670 0.670 0.690 0.670 0.670 48,000 32,160 0.6700 0.856 0.856 0.881 0.856 0.856 37,581 0.8558 0.00%
2021-09-09 0 0.670 0.660 0.690 0.670 0.670 4,000 2,680 0.6700 0.856 0.843 0.881 0.856 0.856 3,132 0.8558 -4.29%
2021-09-08 0 0.700 0.660 0.700 - - 0 0 - 0.894 0.843 0.894 - - 0 - 0.00%
2021-09-07 0 0.700 0.660 0.700 0.700 0.700 16,000 11,200 0.7000 0.894 0.843 0.894 0.894 0.894 12,527 0.8941 6.06%
2021-09-06 0 0.660 0.660 0.700 0.660 0.660 40,000 26,400 0.6600 0.843 0.843 0.894 0.843 0.843 31,317 0.8430 0.00%
2021-09-03 0 0.660 0.660 0.700 0.660 0.660 20,000 13,200 0.6600 0.843 0.843 0.894 0.843 0.843 15,659 0.8430 0.00%
2021-09-02 0 0.660 0.660 0.700 - - 0 0 - 0.843 0.843 0.894 - - 0 - 0.00%
2021-09-01 0 0.660 0.660 0.700 0.660 0.670 48,000 31,880 0.6642 0.843 0.843 0.894 0.843 0.856 37,581 0.8483 -1.49%
2021-08-31 0 0.670 0.670 0.690 0.670 0.670 28,000 18,760 0.6700 0.856 0.856 0.881 0.856 0.856 21,922 0.8558 0.00%
2021-08-30 0 0.670 0.670 0.690 0.670 0.690 8,000 5,440 0.6800 0.856 0.856 0.881 0.856 0.881 6,263 0.8685 -4.29%
2021-08-27 0 0.700 0.680 0.700 - - 0 0 - 0.894 0.869 0.894 - - 0 - -1.41%
2021-08-26 0 0.710 0.680 0.710 0.680 0.710 48,000 32,760 0.6825 0.907 0.869 0.907 0.869 0.907 37,581 0.8717 1.43%
2021-08-25 0 0.700 0.670 0.700 - - 0 0 - 0.894 0.856 0.894 - - 0 - -1.41%
2021-08-24 0 0.710 0.670 0.710 0.710 0.710 8,000 5,680 0.7100 0.907 0.856 0.907 0.907 0.907 6,263 0.9068 1.43%
2021-08-23 0 0.700 0.670 0.730 0.700 0.700 24,000 16,800 0.7000 0.894 0.856 0.932 0.894 0.894 18,790 0.8941 1.45%
2021-08-20 0 0.690 0.670 0.710 0.670 0.690 16,000 10,840 0.6775 0.881 0.856 0.907 0.856 0.881 12,527 0.8653 -1.43%
2021-08-19 0 0.700 0.670 0.700 - - 0 0 - 0.894 0.856 0.894 - - 0 - 0.00%
2021-08-18 0 0.700 0.670 0.700 - - 0 0 - 0.894 0.856 0.894 - - 0 - 0.00%
2021-08-17 0 0.700 0.670 0.700 - - 0 0 - 0.894 0.856 0.894 - - 0 - 0.00%
2021-08-16 0 0.700 0.670 0.700 0.700 0.700 48,000 33,600 0.7000 0.894 0.856 0.894 0.894 0.894 37,581 0.8941 0.00%
2021-08-13 0 0.700 0.670 0.700 - - 0 0 - 0.894 0.856 0.894 - - 0 - 0.00%
2021-08-12 0 0.700 0.680 0.710 - - 0 0 - 0.894 0.869 0.907 - - 0 - 0.00%
2021-08-11 0 0.700 0.670 0.710 0.680 0.700 60,000 41,840 0.6973 0.894 0.856 0.907 0.869 0.894 46,976 0.8907 0.00%
2021-08-10 0 0.700 0.660 0.700 - - 0 0 - 0.894 0.843 0.894 - - 0 - 0.00%
2021-08-09 0 0.700 0.670 0.700 - - 0 0 - 0.894 0.856 0.894 - - 0 - -1.41%
2021-08-06 0 0.710 0.670 0.710 0.660 0.710 16,000 10,840 0.6775 0.907 0.856 0.907 0.843 0.907 12,527 0.8653 4.41%
2021-08-05 0 0.680 0.660 0.680 - - 0 0 - 0.869 0.843 0.869 - - 0 - -1.45%
2021-08-04 0 0.690 0.660 0.690 0.660 0.720 448,000 310,600 0.6933 0.881 0.843 0.881 0.843 0.920 350,755 0.8855 2.99%
2021-08-03 0 0.670 0.660 0.670 - - 0 0 - 0.856 0.843 0.856 - - 0 - 0.00%
2021-08-02 0 0.670 0.660 0.680 - - 0 0 - 0.856 0.843 0.869 - - 0 - 0.00%
2021-07-30 0 0.670 0.660 0.670 0.660 0.670 20,000 13,280 0.6640 0.856 0.843 0.856 0.843 0.856 15,659 0.8481 0.00%
2021-07-29 0 0.670 0.660 0.670 - - 0 0 - 0.856 0.843 0.856 - - 0 - 0.00%
2021-07-28 0 0.670 0.660 0.670 0.660 0.680 48,000 31,800 0.6625 0.856 0.843 0.856 0.843 0.869 37,581 0.8462 -2.90%
2021-07-27 0 0.690 0.660 0.690 0.670 0.710 148,000 100,440 0.6786 0.881 0.843 0.881 0.856 0.907 115,874 0.8668 -1.43%
2021-07-26 0 0.700 0.680 0.700 - - 0 0 - 0.894 0.869 0.894 - - 0 - 0.00%
2021-07-23 0 0.700 0.680 0.700 0.720 0.720 8,000 5,760 0.7200 0.894 0.869 0.894 0.920 0.920 6,263 0.9196 1.45%
2021-07-22 0 0.690 0.680 0.690 0.680 0.690 24,000 16,360 0.6817 0.881 0.869 0.881 0.869 0.881 18,790 0.8707 0.00%
2021-07-21 0 0.690 0.680 0.690 0.690 0.690 8,000 5,520 0.6900 0.881 0.869 0.881 0.881 0.881 6,263 0.8813 0.00%
2021-07-20 0 0.690 0.680 0.690 0.680 0.690 28,000 19,160 0.6843 0.881 0.869 0.881 0.869 0.881 21,922 0.8740 1.47%
2021-07-19 0 0.680 0.650 0.690 0.650 0.690 240,000 163,000 0.6792 0.869 0.830 0.881 0.830 0.881 187,905 0.8675 0.00%
2021-07-16 0 0.680 0.650 0.680 0.650 0.690 76,000 50,840 0.6689 0.869 0.830 0.869 0.830 0.881 59,503 0.8544 4.62%
2021-07-15 0 0.650 0.650 0.720 0.650 0.670 32,000 21,040 0.6575 0.830 0.830 0.920 0.830 0.856 25,054 0.8398 -2.99%
2021-07-14 0 0.670 0.670 0.690 0.660 0.780 1,136,000 804,160 0.7079 0.856 0.856 0.881 0.843 0.996 889,415 0.9041 -2.90%
2021-07-13 0 0.690 0.650 0.690 0.700 0.700 60,000 42,000 0.7000 0.881 0.830 0.881 0.894 0.894 46,976 0.8941 0.00%
2021-07-12 0 0.690 0.650 0.690 - - 0 0 - 0.881 0.830 0.881 - - 0 - 0.00%
2021-07-09 0 0.690 0.650 0.700 - - 0 0 - 0.881 0.830 0.894 - - 0 - 0.00%
2021-07-08 0 0.690 0.650 0.690 - - 0 0 - 0.881 0.830 0.881 - - 0 - 0.00%
2021-07-07 0 0.690 0.650 0.690 - - 0 0 - 0.881 0.830 0.881 - - 0 - 0.00%
2021-07-06 0 0.690 0.650 0.690 0.660 0.690 80,000 52,920 0.6615 0.881 0.830 0.881 0.843 0.881 62,635 0.8449 1.47%
2021-07-05 0 0.680 0.660 0.680 0.660 0.680 56,000 37,040 0.6614 0.869 0.843 0.869 0.843 0.869 43,844 0.8448 4.62%
2021-07-02 0 0.650 0.650 0.660 0.640 0.710 124,000 81,680 0.6587 0.830 0.830 0.843 0.817 0.907 97,084 0.8413 -1.52%
2021-06-30 0 0.660 0.650 0.660 0.650 0.660 12,000 7,880 0.6567 0.843 0.830 0.843 0.830 0.843 9,395 0.8387 0.00%
2021-06-29 0 0.660 0.630 0.650 0.630 0.670 108,000 69,720 0.6456 0.843 0.805 0.830 0.805 0.856 84,557 0.8245 1.54%
2021-06-28 0 0.650 0.630 0.650 - - 0 0 - 0.830 0.805 0.830 - - 0 - 0.00%
2021-06-25 0 0.650 0.630 0.650 - - 20,000 12,800 0.6400 0.830 0.805 0.830 - - 15,659 0.8174 0.00%
2021-06-24 0 0.650 0.640 0.650 0.630 0.650 24,000 15,200 0.6333 0.830 0.817 0.830 0.805 0.830 18,790 0.8089 -1.52%
2021-06-23 0 0.660 0.630 0.660 0.660 0.660 12,000 7,920 0.6600 0.843 0.805 0.843 0.843 0.843 9,395 0.8430 1.54%
2021-06-22 0 0.650 0.630 0.650 0.650 0.660 76,000 49,600 0.6526 0.830 0.805 0.830 0.830 0.843 59,503 0.8336 -1.52%
2021-06-21 0 0.660 0.640 0.660 0.650 0.660 76,000 49,800 0.6553 0.843 0.817 0.843 0.830 0.843 59,503 0.8369 0.00%
2021-06-18 0 0.660 0.640 0.660 0.660 0.660 64,000 42,240 0.6600 0.843 0.817 0.843 0.843 0.843 50,108 0.8430 0.00%
2021-06-17 0 0.660 0.640 0.660 - - 0 0 - 0.843 0.817 0.843 - - 0 - 0.00%
2021-06-16 0 0.660 0.640 0.660 0.660 0.670 12,000 8,000 0.6667 0.843 0.817 0.843 0.843 0.856 9,395 0.8515 0.00%
2021-06-15 0 0.660 0.630 0.670 0.630 0.670 168,000 111,440 0.6633 0.843 0.805 0.856 0.805 0.856 131,533 0.8472 0.00%
2021-06-11 0 0.660 0.660 0.670 0.660 0.670 324,000 214,040 0.6606 0.843 0.843 0.856 0.843 0.856 253,671 0.8438 2.64%
2021-06-10 0 0.670 0.660 0.670 0.660 0.670 176,000 117,600 0.6682 0.821 0.809 0.821 0.809 0.821 143,583 0.8190 1.52%
2021-06-09 0 0.660 0.640 0.660 0.660 0.680 92,000 62,320 0.6774 0.809 0.784 0.809 0.809 0.834 75,055 0.8303 0.00%
2021-06-08 0 0.660 0.640 0.660 0.650 0.660 840,000 554,360 0.6600 0.809 0.784 0.809 0.797 0.809 685,282 0.8090 1.54%
2021-06-07 0 0.650 0.630 0.660 0.650 0.660 56,000 36,440 0.6507 0.797 0.772 0.809 0.797 0.809 45,685 0.7976 -1.52%
2021-06-04 0 0.660 0.640 0.660 0.660 0.660 120,000 79,200 0.6600 0.809 0.784 0.809 0.809 0.809 97,897 0.8090 0.00%
2021-06-03 0 0.660 0.640 0.660 0.640 0.660 204,000 130,640 0.6404 0.809 0.784 0.809 0.784 0.809 166,426 0.7850 0.00%
2021-06-02 0 0.660 0.650 0.660 0.660 0.660 136,000 89,760 0.6600 0.809 0.797 0.809 0.809 0.809 110,950 0.8090 0.00%
2021-06-01 0 0.660 0.650 0.660 0.660 0.660 308,000 203,280 0.6600 0.809 0.797 0.809 0.809 0.809 251,270 0.8090 3.13%
2021-05-31 0 0.640 0.640 0.660 0.640 0.660 248,000 159,960 0.6450 0.784 0.784 0.809 0.784 0.809 202,321 0.7906 0.00%
2021-05-28 0 0.640 0.620 0.640 0.640 0.640 56,000 35,840 0.6400 0.784 0.760 0.784 0.784 0.784 45,685 0.7845 0.00%
2021-05-27 0 0.640 0.620 0.650 0.630 0.640 164,000 103,960 0.6339 0.784 0.760 0.797 0.772 0.784 133,793 0.7770 -1.54%
2021-05-26 0 0.650 0.630 0.650 0.620 0.650 8,000 5,080 0.6350 0.797 0.772 0.797 0.760 0.797 6,526 0.7784 3.17%
2021-05-25 0 0.630 0.620 0.630 0.630 0.630 16,000 10,080 0.6300 0.772 0.760 0.772 0.772 0.772 13,053 0.7722 -3.08%
2021-05-24 0 0.650 0.630 0.650 - - 0 0 - 0.797 0.772 0.797 - - 0 - 0.00%
2021-05-21 0 0.650 0.630 0.650 - - 0 0 - 0.797 0.772 0.797 - - 0 - 0.00%
2021-05-20 0 0.650 0.640 0.650 0.630 0.670 548,000 357,640 0.6526 0.797 0.784 0.797 0.772 0.821 447,065 0.8000 3.17%
2021-05-18 0 0.630 0.610 0.630 - - 0 0 - 0.772 0.748 0.772 - - 0 - 0.00%
2021-05-17 0 0.630 0.610 0.630 - - 0 0 - 0.772 0.748 0.772 - - 0 - 0.00%
2021-05-14 0 0.630 0.610 0.630 - - 0 0 - 0.772 0.748 0.772 - - 0 - 0.00%
2021-05-13 0 0.630 0.610 0.630 0.630 0.630 8,000 5,040 0.6300 0.772 0.748 0.772 0.772 0.772 6,526 0.7722 1.61%
2021-05-12 0 0.620 0.610 0.620 - - 0 0 - 0.760 0.748 0.760 - - 0 - -1.59%
2021-05-11 0 0.630 0.610 0.630 - - 0 0 - 0.772 0.748 0.772 - - 0 - 0.00%
2021-05-10 0 0.630 0.610 0.630 0.640 0.640 4,000 2,560 0.6400 0.772 0.748 0.772 0.784 0.784 3,263 0.7845 -1.56%
2021-05-07 0 0.640 0.610 0.640 - - 52,000 32,240 0.6200 0.784 0.748 0.784 - - 42,422 0.7600 -1.54%
2021-05-06 0 0.650 0.610 0.650 0.610 0.650 32,000 19,840 0.6200 0.797 0.748 0.797 0.748 0.797 26,106 0.7600 6.56%
2021-05-05 0 0.610 0.610 0.630 0.610 0.610 20,000 12,200 0.6100 0.748 0.748 0.772 0.748 0.748 16,316 0.7477 -4.69%
2021-05-04 0 0.640 0.610 0.640 0.640 0.640 4,000 2,560 0.6400 0.784 0.748 0.784 0.784 0.784 3,263 0.7845 0.00%
2021-05-03 0 0.640 0.610 0.640 - - 0 0 - 0.784 0.748 0.784 - - 0 - 0.00%
2021-04-30 0 0.640 0.610 0.640 0.640 0.640 8,000 5,120 0.6400 0.784 0.748 0.784 0.784 0.784 6,526 0.7845 1.59%
2021-04-29 0 0.630 0.610 0.630 0.630 0.630 40,000 25,200 0.6300 0.772 0.748 0.772 0.772 0.772 32,632 0.7722 0.00%
2021-04-28 0 0.630 0.610 0.630 0.630 0.630 4,000 2,520 0.6300 0.772 0.748 0.772 0.772 0.772 3,263 0.7722 0.00%
2021-04-27 0 0.630 0.610 0.630 0.630 0.630 12,000 7,560 0.6300 0.772 0.748 0.772 0.772 0.772 9,790 0.7722 0.00%
2021-04-26 0 0.630 0.610 0.630 0.620 0.630 60,000 37,760 0.6293 0.772 0.748 0.772 0.760 0.772 48,949 0.7714 3.28%
2021-04-23 0 0.610 0.600 0.620 0.610 0.610 28,000 17,080 0.6100 0.748 0.735 0.760 0.748 0.748 22,843 0.7477 0.00%
2021-04-22 0 0.610 0.600 0.610 0.610 0.610 4,000 2,440 0.6100 0.748 0.735 0.748 0.748 0.748 3,263 0.7477 -1.61%
2021-04-21 0 0.620 0.610 0.620 - - 0 0 - 0.760 0.748 0.760 - - 0 - -1.59%
2021-04-20 0 0.630 0.610 0.630 - - 0 0 - 0.772 0.748 0.772 - - 0 - 0.00%
2021-04-19 0 0.630 0.600 0.640 0.610 0.630 20,000 12,280 0.6140 0.772 0.735 0.784 0.748 0.772 16,316 0.7526 1.61%
2021-04-16 0 0.620 0.600 0.620 - - 0 0 - 0.760 0.735 0.760 - - 0 - -1.59%
2021-04-15 0 0.630 0.600 0.630 - - 0 0 - 0.772 0.735 0.772 - - 0 - 0.00%
2021-04-14 0 0.630 0.600 0.630 - - 0 0 - 0.772 0.735 0.772 - - 0 - 0.00%
2021-04-13 0 0.630 0.600 0.630 - - 0 0 - 0.772 0.735 0.772 - - 0 - 0.00%
2021-04-12 0 0.630 0.600 0.630 - - 0 0 - 0.772 0.735 0.772 - - 0 - 0.00%
2021-04-09 0 0.630 0.600 0.630 0.630 0.630 12,000 7,560 0.6300 0.772 0.735 0.772 0.772 0.772 9,790 0.7722 1.61%
2021-04-08 0 0.620 0.600 0.630 - - 0 0 - 0.760 0.735 0.772 - - 0 - 0.00%
2021-04-07 0 0.620 0.620 0.630 0.600 0.620 168,000 102,000 0.6071 0.760 0.760 0.772 0.735 0.760 137,056 0.7442 3.33%
2021-04-01 0 0.600 0.600 0.620 0.600 0.600 52,000 31,200 0.6000 0.735 0.735 0.760 0.735 0.735 42,422 0.7355 0.00%
2021-03-31 0 0.600 0.600 0.620 0.600 0.630 80,000 48,640 0.6080 0.735 0.735 0.760 0.735 0.772 65,265 0.7453 -3.23%
2021-03-30 0 0.620 0.600 0.620 0.600 0.620 72,000 44,560 0.6189 0.760 0.735 0.760 0.735 0.760 58,738 0.7586 0.00%
2021-03-29 0 0.620 0.600 0.620 - - 0 0 - 0.760 0.735 0.760 - - 0 - 0.00%
2021-03-26 0 0.620 0.590 0.620 - - 0 0 - 0.760 0.723 0.760 - - 0 - 0.00%
2021-03-25 0 0.620 0.590 0.620 0.610 0.620 20,000 12,280 0.6140 0.760 0.723 0.760 0.748 0.760 16,316 0.7526 1.64%
2021-03-24 0 0.610 0.600 0.610 0.610 0.610 8,000 4,880 0.6100 0.748 0.735 0.748 0.748 0.748 6,526 0.7477 3.39%
2021-03-23 0 0.590 0.580 0.610 0.580 0.610 384,000 228,080 0.5940 0.723 0.711 0.748 0.711 0.748 313,272 0.7281 -7.81%
2021-03-22 0 0.640 0.620 0.640 0.620 0.650 28,000 17,720 0.6329 0.784 0.760 0.784 0.760 0.797 22,843 0.7757 3.23%
2021-03-19 0 0.620 0.600 0.620 - - 0 0 - 0.760 0.735 0.760 - - 0 - 0.00%
2021-03-18 0 0.620 0.600 0.620 0.600 0.620 16,000 9,760 0.6100 0.760 0.735 0.760 0.735 0.760 13,053 0.7477 0.00%
2021-03-17 0 0.620 0.600 0.620 - - 0 0 - 0.760 0.735 0.760 - - 0 - 0.00%
2021-03-16 0 0.620 0.590 0.620 0.590 0.650 128,000 77,000 0.6016 0.760 0.723 0.760 0.723 0.797 104,424 0.7374 3.33%
2021-03-15 0 0.600 0.580 0.620 0.600 0.620 244,000 146,760 0.6015 0.735 0.711 0.760 0.735 0.760 199,058 0.7373 -3.23%
2021-03-12 0 0.620 0.580 0.620 - - 0 0 - 0.760 0.711 0.760 - - 0 - 0.00%
2021-03-11 0 0.620 0.580 0.620 0.600 0.620 200,000 120,320 0.6016 0.760 0.711 0.760 0.735 0.760 163,162 0.7374 0.00%
2021-03-10 0 0.620 0.600 0.630 0.620 0.620 8,000 4,960 0.6200 0.760 0.735 0.772 0.760 0.760 6,526 0.7600 0.00%
2021-03-09 0 0.620 0.590 0.620 0.590 0.630 16,000 9,880 0.6175 0.760 0.723 0.760 0.723 0.772 13,053 0.7569 -1.59%
2021-03-08 0 0.630 0.600 0.630 - - 0 0 - 0.772 0.735 0.772 - - 0 - 0.00%
2021-03-05 0 0.630 0.600 0.630 0.630 0.630 4,000 2,520 0.6300 0.772 0.735 0.772 0.772 0.772 3,263 0.7722 5.00%
2021-03-04 0 0.600 0.600 0.630 0.600 0.640 360,000 217,760 0.6049 0.735 0.735 0.772 0.735 0.784 293,692 0.7415 -6.25%
2021-03-03 0 0.640 0.610 0.640 0.640 0.640 16,000 10,240 0.6400 0.784 0.748 0.784 0.784 0.784 13,053 0.7845 0.00%
2021-03-02 0 0.640 0.610 0.640 0.610 0.640 20,000 12,480 0.6240 0.784 0.748 0.784 0.748 0.784 16,316 0.7649 1.59%
2021-03-01 0 0.630 0.610 0.640 0.600 0.630 116,000 70,760 0.6100 0.772 0.748 0.784 0.735 0.772 94,634 0.7477 -1.56%
2021-02-26 0 0.640 0.610 0.640 0.610 0.640 36,000 22,440 0.6233 0.784 0.748 0.784 0.748 0.784 29,369 0.7641 4.92%
2021-02-25 0 0.610 0.610 0.630 0.610 0.640 32,000 19,760 0.6175 0.748 0.748 0.772 0.748 0.784 26,106 0.7569 0.00%
2021-02-24 0 0.610 0.610 0.640 0.600 0.650 980,000 609,120 0.6216 0.748 0.748 0.784 0.735 0.797 799,496 0.7619 0.33%
2021-02-23 0 0.660 0.660 0.690 0.660 0.700 432,000 292,360 0.6768 0.745 0.745 0.779 0.745 0.790 382,573 0.7642 0.00%
2021-02-22 0 0.660 0.650 0.660 0.650 0.690 308,000 203,960 0.6622 0.745 0.734 0.745 0.734 0.779 272,760 0.7478 -1.49%
2021-02-19 0 0.670 0.650 0.680 0.650 0.690 792,000 524,360 0.6621 0.757 0.734 0.768 0.734 0.779 701,383 0.7476 -2.90%
2021-02-18 0 0.690 0.670 0.690 0.700 0.710 32,000 22,560 0.7050 0.779 0.757 0.779 0.790 0.802 28,339 0.7961 0.00%
2021-02-17 0 0.690 0.670 0.690 0.670 0.690 128,000 87,880 0.6866 0.779 0.757 0.779 0.757 0.779 113,355 0.7753 0.00%
2021-02-16 0 0.690 0.690 0.700 0.690 0.700 40,000 27,800 0.6950 0.779 0.779 0.790 0.779 0.790 35,423 0.7848 -1.43%
2021-02-11 0 0.700 0.660 0.700 0.660 0.700 80,000 53,440 0.6680 0.790 0.745 0.790 0.745 0.790 70,847 0.7543 1.45%
2021-02-10 0 0.690 0.650 0.690 0.660 0.690 232,000 153,560 0.6619 0.779 0.734 0.779 0.745 0.779 205,456 0.7474 0.00%
2021-02-09 0 0.690 0.650 0.690 0.690 0.690 4,000 2,760 0.6900 0.779 0.734 0.779 0.779 0.779 3,542 0.7791 0.00%
2021-02-08 0 0.690 0.660 0.690 0.690 0.690 4,000 2,760 0.6900 0.779 0.745 0.779 0.779 0.779 3,542 0.7791 1.47%
2021-02-05 0 0.680 0.660 0.680 0.660 0.700 196,000 131,040 0.6686 0.768 0.745 0.768 0.745 0.790 173,575 0.7549 4.62%
2021-02-04 0 0.650 0.640 0.650 0.650 0.680 192,000 126,200 0.6573 0.734 0.723 0.734 0.734 0.768 170,032 0.7422 -1.52%
2021-02-03 0 0.660 0.620 0.660 0.620 0.660 28,000 18,320 0.6543 0.745 0.700 0.745 0.700 0.745 24,796 0.7388 -1.49%
2021-02-02 0 0.670 0.600 0.670 0.640 0.670 12,000 7,800 0.6500 0.757 0.678 0.757 0.723 0.757 10,627 0.7340 6.35%
2021-02-01 0 0.630 0.590 0.630 0.610 0.630 52,000 32,280 0.6208 0.711 0.666 0.711 0.689 0.711 46,050 0.7010 3.28%
2021-01-29 0 0.610 0.600 0.620 0.590 0.620 56,000 33,440 0.5971 0.689 0.678 0.700 0.666 0.700 49,593 0.6743 -1.61%
2021-01-28 0 0.620 0.600 0.620 0.600 0.620 376,000 227,440 0.6049 0.700 0.678 0.700 0.678 0.700 332,980 0.6830 0.00%
2021-01-27 0 0.620 0.620 0.630 0.600 0.680 740,000 456,760 0.6172 0.700 0.700 0.711 0.678 0.768 655,333 0.6970 -8.82%
2021-01-26 0 0.680 0.650 0.680 0.650 0.680 72,000 47,200 0.6556 0.768 0.734 0.768 0.734 0.768 63,762 0.7403 -2.86%
2021-01-25 0 0.700 0.670 0.700 0.700 0.700 8,000 5,600 0.7000 0.790 0.757 0.790 0.790 0.790 7,085 0.7904 4.48%
2021-01-22 0 0.670 0.670 0.700 0.670 0.680 20,000 13,440 0.6720 0.757 0.757 0.790 0.757 0.768 17,712 0.7588 3.08%
2021-01-21 0 0.650 0.640 0.670 0.640 0.680 204,000 133,160 0.6527 0.734 0.723 0.757 0.723 0.768 180,659 0.7371 -8.45%
2021-01-20 0 0.710 0.650 0.710 0.690 0.710 20,000 13,880 0.6940 0.802 0.734 0.802 0.779 0.802 17,712 0.7837 2.90%
2021-01-19 0 0.690 0.680 0.710 0.690 0.690 8,000 5,520 0.6900 0.779 0.768 0.802 0.779 0.779 7,085 0.7791 1.47%
2021-01-18 0 0.680 0.670 0.700 0.650 0.690 60,000 40,360 0.6727 0.768 0.757 0.790 0.734 0.779 53,135 0.7596 -1.45%
2021-01-15 0 0.690 0.650 0.690 - - 0 0 - 0.779 0.734 0.779 - - 0 - 0.00%
2021-01-14 0 0.690 0.670 0.700 0.650 0.690 12,000 7,960 0.6633 0.779 0.757 0.790 0.734 0.779 10,627 0.7490 6.15%
2021-01-13 0 0.650 0.640 0.650 0.650 0.650 24,000 15,600 0.6500 0.734 0.723 0.734 0.734 0.734 21,254 0.7340 -4.41%
2021-01-12 0 0.680 0.650 0.680 - - 0 0 - 0.768 0.734 0.768 - - 0 - -1.45%
2021-01-11 0 0.690 0.650 0.690 0.660 0.690 12,000 8,040 0.6700 0.779 0.734 0.779 0.745 0.779 10,627 0.7566 2.99%
2021-01-08 0 0.670 0.660 0.710 0.660 0.740 204,000 136,800 0.6706 0.757 0.745 0.802 0.745 0.836 180,659 0.7572 -9.46%
2021-01-07 0 0.740 0.660 0.740 0.740 0.740 8,000 5,920 0.7400 0.836 0.745 0.836 0.836 0.836 7,085 0.8356 5.71%
2021-01-06 0 0.700 0.680 0.700 0.700 0.730 64,000 45,040 0.7038 0.790 0.768 0.790 0.790 0.824 56,677 0.7947 -4.11%
2021-01-05 0 0.730 0.690 0.730 0.740 0.740 16,000 11,840 0.7400 0.824 0.779 0.824 0.836 0.836 14,169 0.8356 1.39%
2021-01-04 0 0.720 0.670 0.720 - - 0 0 - 0.813 0.757 0.813 - - 0 - 0.00%
2020-12-31 0 0.720 0.670 0.720 - - 0 0 - 0.813 0.757 0.813 - - 0 - 0.00%
2020-12-30 0 0.720 0.680 0.730 0.700 0.730 16,000 11,480 0.7175 0.813 0.768 0.824 0.790 0.824 14,169 0.8102 -1.37%
2020-12-29 0 0.730 0.670 0.730 0.730 0.730 12,000 8,760 0.7300 0.824 0.757 0.824 0.824 0.824 10,627 0.8243 4.29%
2020-12-28 0 0.700 0.660 0.700 0.700 0.720 128,000 91,280 0.7131 0.790 0.745 0.790 0.790 0.813 113,355 0.8053 0.00%
2020-12-24 0 0.700 0.690 0.700 0.700 0.700 40,000 28,000 0.7000 0.790 0.779 0.790 0.790 0.790 35,423 0.7904 1.45%
2020-12-23 0 0.690 0.660 0.690 0.690 0.690 40,000 27,600 0.6900 0.779 0.745 0.779 0.779 0.779 35,423 0.7791 2.99%
2020-12-22 0 0.670 0.640 0.670 - - 0 0 - 0.757 0.723 0.757 - - 0 - 0.00%
2020-12-21 0 0.670 0.650 0.670 - - 0 0 - 0.757 0.734 0.757 - - 0 - 0.00%
2020-12-18 0 0.670 0.640 0.680 0.650 0.690 108,000 70,440 0.6522 0.757 0.723 0.768 0.734 0.779 95,643 0.7365 0.00%
2020-12-17 0 0.670 0.660 0.670 - - 0 0 - 0.757 0.745 0.757 - - 0 - 0.00%
2020-12-16 0 0.670 0.660 0.670 0.650 0.680 36,000 23,640 0.6567 0.757 0.745 0.757 0.734 0.768 31,881 0.7415 0.00%
2020-12-15 0 0.670 0.630 0.660 - - 0 0 - 0.757 0.711 0.745 - - 0 - 0.00%
2020-12-14 0 0.670 0.630 0.670 - - 0 0 - 0.757 0.711 0.757 - - 0 - 0.00%
2020-12-11 0 0.670 0.640 0.680 0.670 0.670 8,000 5,360 0.6700 0.757 0.723 0.768 0.757 0.757 7,085 0.7566 1.52%
2020-12-10 0 0.660 0.620 0.650 0.660 0.660 4,000 2,640 0.6600 0.745 0.700 0.734 0.745 0.745 3,542 0.7453 0.00%
2020-12-09 0 0.660 0.640 0.650 - - 0 0 - 0.745 0.723 0.734 - - 0 - -1.49%
2020-12-08 0 0.670 0.650 0.680 0.640 0.710 232,000 152,280 0.6564 0.757 0.734 0.768 0.723 0.802 205,456 0.7412 -8.22%
2020-12-07 0 0.730 0.680 0.730 - - 0 0 - 0.824 0.768 0.824 - - 0 - -2.67%
2020-12-04 0 0.750 0.660 0.750 0.700 0.770 64,000 45,360 0.7088 0.847 0.745 0.847 0.790 0.869 56,677 0.8003 7.14%
2020-12-03 0 0.700 0.650 0.700 - - 0 0 - 0.790 0.734 0.790 - - 0 - 0.00%
2020-12-02 0 0.700 0.670 0.700 - - 0 0 - 0.790 0.757 0.790 - - 0 - -2.78%
2020-12-01 0 0.720 0.640 0.720 0.750 0.750 4,000 3,000 0.7500 0.813 0.723 0.813 0.847 0.847 3,542 0.8469 2.86%
2020-11-30 0 0.700 0.660 0.700 0.740 0.740 20,000 14,800 0.7400 0.790 0.745 0.790 0.836 0.836 17,712 0.8356 0.00%
2020-11-27 0 0.700 0.660 0.700 0.720 0.720 4,000 2,880 0.7200 0.790 0.745 0.790 0.813 0.813 3,542 0.8130 2.94%
2020-11-26 0 0.680 0.670 0.710 0.660 0.680 8,000 5,360 0.6700 0.768 0.757 0.802 0.745 0.768 7,085 0.7566 -1.45%
2020-11-25 0 0.690 0.660 0.710 0.760 0.760 4,000 3,040 0.7600 0.779 0.745 0.802 0.858 0.858 3,542 0.8582 -1.43%
2020-11-24 0 0.700 0.660 0.700 0.700 0.700 8,000 5,600 0.7000 0.790 0.745 0.790 0.790 0.790 7,085 0.7904 4.48%
2020-11-23 0 0.670 0.660 0.670 0.670 0.730 108,000 75,600 0.7000 0.757 0.745 0.757 0.757 0.824 95,643 0.7904 0.00%
2020-11-20 0 0.670 0.660 0.670 0.670 0.680 148,000 99,440 0.6719 0.757 0.745 0.757 0.757 0.768 131,067 0.7587 -4.29%
2020-11-19 0 0.700 0.660 0.700 0.700 0.700 8,000 5,600 0.7000 0.790 0.745 0.790 0.790 0.790 7,085 0.7904 1.45%
2020-11-18 0 0.690 0.660 0.690 0.690 0.690 4,000 2,760 0.6900 0.779 0.745 0.779 0.779 0.779 3,542 0.7791 2.99%
2020-11-17 0 0.670 0.660 0.700 0.670 0.710 148,000 99,480 0.6722 0.757 0.745 0.790 0.757 0.802 131,067 0.7590 -6.94%
2020-11-16 0 0.720 0.660 0.720 0.730 0.730 4,000 2,920 0.7300 0.813 0.745 0.813 0.824 0.824 3,542 0.8243 4.35%
2020-11-13 0 0.690 0.650 0.690 - - 0 0 - 0.779 0.734 0.779 - - 0 - 0.00%
2020-11-12 0 0.690 0.650 0.690 - - 0 0 - 0.779 0.734 0.779 - - 0 - 0.00%
2020-11-11 0 0.690 0.640 0.690 0.650 0.700 44,000 29,800 0.6773 0.779 0.723 0.779 0.734 0.790 38,966 0.7648 6.15%
2020-11-10 0 0.650 0.630 0.650 0.690 0.690 4,000 2,760 0.6900 0.734 0.711 0.734 0.779 0.779 3,542 0.7791 -2.99%
2020-11-09 0 0.670 0.620 0.670 0.650 0.700 172,000 115,280 0.6702 0.757 0.700 0.757 0.734 0.790 152,321 0.7568 3.08%
2020-11-06 0 0.650 0.610 0.650 0.650 0.650 4,000 2,600 0.6500 0.734 0.689 0.734 0.734 0.734 3,542 0.7340 3.17%
2020-11-05 0 0.630 0.610 0.650 0.620 0.630 24,000 14,920 0.6217 0.711 0.689 0.734 0.700 0.711 21,254 0.7020 1.61%
2020-11-04 0 0.620 0.570 0.620 - - 0 0 - 0.700 0.644 0.700 - - 0 - 0.00%
2020-11-03 0 0.620 0.600 0.620 - - 0 0 - 0.700 0.678 0.700 - - 0 - 0.00%
2020-11-02 0 0.620 0.590 0.610 0.610 0.620 12,000 7,400 0.6167 0.700 0.666 0.689 0.689 0.700 10,627 0.6963 1.64%
2020-10-30 0 0.610 0.580 0.600 - - 0 0 - 0.689 0.655 0.678 - - 0 - 0.00%
2020-10-29 0 0.610 0.590 0.610 - - 0 0 - 0.689 0.666 0.689 - - 0 - 0.00%
2020-10-28 0 0.610 0.590 0.610 0.610 0.610 4,000 2,440 0.6100 0.689 0.666 0.689 0.689 0.689 3,542 0.6888 0.00%
2020-10-27 0 0.610 0.580 0.610 0.600 0.630 188,000 113,440 0.6034 0.689 0.655 0.689 0.678 0.711 166,490 0.6814 -1.61%
2020-10-23 0 0.620 0.600 0.620 0.600 0.660 172,000 103,600 0.6023 0.700 0.678 0.700 0.678 0.745 152,321 0.6801 -1.59%
2020-10-22 0 0.630 0.610 0.660 0.600 0.630 156,000 94,600 0.6064 0.711 0.689 0.745 0.678 0.711 138,151 0.6848 0.00%
2020-10-21 0 0.630 0.610 0.620 0.630 0.630 8,000 5,040 0.6300 0.711 0.689 0.700 0.711 0.711 7,085 0.7114 5.00%
2020-10-20 0 0.600 0.580 0.620 0.590 0.640 320,000 194,040 0.6064 0.678 0.655 0.700 0.666 0.723 283,387 0.6847 -4.76%
2020-10-19 0 0.630 0.610 0.630 0.630 0.640 32,000 20,240 0.6325 0.711 0.689 0.711 0.711 0.723 28,339 0.7142 0.00%
2020-10-16 0 0.630 0.600 0.630 0.600 0.660 300,000 183,000 0.6100 0.711 0.678 0.711 0.678 0.745 265,676 0.6888 -1.56%
2020-10-15 0 0.640 0.600 0.630 0.640 0.640 4,000 2,560 0.6400 0.723 0.678 0.711 0.723 0.723 3,542 0.7227 6.67%
2020-10-14 0 0.600 0.600 0.620 0.600 0.620 116,000 70,080 0.6041 0.678 0.678 0.700 0.678 0.700 102,728 0.6822 -9.09%
2020-10-12 0 0.660 0.620 0.670 0.640 0.660 32,000 20,560 0.6425 0.745 0.700 0.757 0.723 0.745 28,339 0.7255 3.13%
2020-10-09 0 0.640 0.580 0.640 0.600 0.650 212,000 133,160 0.6281 0.723 0.655 0.723 0.678 0.734 187,744 0.7093 0.00%
2020-10-08 0 0.640 0.600 0.630 - - 0 0 - 0.723 0.678 0.711 - - 0 - -1.54%
2020-10-07 0 0.650 0.610 0.640 - - 0 0 - 0.734 0.689 0.723 - - 0 - 0.00%
2020-10-06 0 0.650 0.610 0.650 - - 0 0 - 0.734 0.689 0.734 - - 0 - 0.00%
2020-10-05 0 0.650 0.590 0.650 0.600 0.650 184,000 110,640 0.6013 0.734 0.666 0.734 0.678 0.734 162,948 0.6790 0.00%
2020-09-30 0 0.650 0.570 0.650 - - 0 0 - 0.734 0.644 0.734 - - 0 - -1.52%
2020-09-29 0 0.660 0.600 0.660 - - 0 0 - 0.745 0.678 0.745 - - 0 - 0.00%
2020-09-28 0 0.660 0.610 0.660 - - 0 0 - 0.745 0.689 0.745 - - 0 - 0.00%
2020-09-25 0 0.660 0.590 0.660 - - 0 0 - 0.745 0.666 0.745 - - 0 - -1.49%
2020-09-24 0 0.670 0.590 0.670 0.660 0.670 8,000 5,320 0.6650 0.757 0.666 0.757 0.745 0.757 7,085 0.7509 3.08%
2020-09-23 0 0.650 0.580 0.650 - - 0 0 - 0.734 0.655 0.734 - - 0 - 0.00%
2020-09-22 0 0.650 0.600 0.650 - - 0 0 - 0.734 0.678 0.734 - - 0 - -1.52%
2020-09-21 0 0.660 0.600 0.660 - - 0 0 - 0.745 0.678 0.745 - - 0 - 0.00%
2020-09-18 0 0.660 0.590 0.660 0.660 0.660 4,000 2,640 0.6600 0.745 0.666 0.745 0.745 0.745 3,542 0.7453 1.54%
2020-09-17 0 0.650 0.600 0.660 - - 0 0 - 0.734 0.678 0.745 - - 0 - 0.00%
2020-09-16 0 0.650 0.600 0.650 - - 0 0 - 0.734 0.678 0.734 - - 0 - -2.99%
2020-09-15 0 0.670 0.600 0.670 0.670 0.670 4,000 2,680 0.6700 0.757 0.678 0.757 0.757 0.757 3,542 0.7566 1.52%
2020-09-14 0 0.660 0.600 0.660 - - 0 0 - 0.745 0.678 0.745 - - 0 - 0.00%
2020-09-11 0 0.660 0.600 0.660 - - 0 0 - 0.745 0.678 0.745 - - 0 - 0.00%
2020-09-10 0 0.660 0.600 0.660 - - 0 0 - 0.745 0.678 0.745 - - 0 - 0.00%
2020-09-09 0 0.660 0.600 0.680 - - 0 0 - 0.745 0.678 0.768 - - 0 - 0.00%
2020-09-08 0 0.660 0.600 0.680 - - 0 0 - 0.745 0.678 0.768 - - 0 - 0.00%
2020-09-07 0 0.660 0.600 0.680 - - 0 0 - 0.745 0.678 0.768 - - 0 - 0.00%
2020-09-04 0 0.660 0.610 0.660 - - 0 0 - 0.745 0.689 0.745 - - 0 - -1.49%
2020-09-03 0 0.670 0.610 0.680 - - 0 0 - 0.757 0.689 0.768 - - 0 - 0.00%
2020-09-02 0 0.670 0.610 0.670 - - 0 0 - 0.757 0.689 0.757 - - 0 - 0.00%
2020-09-01 0 0.670 0.600 0.680 0.670 0.670 4,000 2,680 0.6700 0.757 0.678 0.768 0.757 0.757 3,542 0.7566 8.06%
2020-08-31 0 0.620 0.600 0.680 0.600 0.640 28,000 17,320 0.6186 0.700 0.678 0.768 0.678 0.723 24,796 0.6985 -4.62%
2020-08-28 0 0.650 0.640 0.650 0.650 0.720 8,000 5,480 0.6850 0.734 0.723 0.734 0.734 0.813 7,085 0.7735 0.00%
2020-08-27 0 0.650 0.590 0.730 - - 0 0 - 0.734 0.666 0.824 - - 0 - 0.00%
2020-08-26 0 0.650 0.600 0.650 - - 0 0 - 0.734 0.678 0.734 - - 0 - 0.00%
2020-08-25 0 0.650 0.620 0.650 0.650 0.750 228,000 148,680 0.6521 0.734 0.700 0.734 0.734 0.847 201,913 0.7364 -4.41%
2020-08-24 0 0.680 0.620 0.680 0.670 0.680 8,000 5,400 0.6750 0.768 0.700 0.768 0.757 0.768 7,085 0.7622 6.25%
2020-08-21 0 0.640 0.580 0.650 0.600 0.650 140,000 84,800 0.6057 0.723 0.655 0.734 0.678 0.734 123,982 0.6840 3.23%
2020-08-20 0 0.620 0.580 0.620 0.600 0.720 20,000 12,600 0.6300 0.700 0.655 0.700 0.678 0.813 17,712 0.7114 -3.12%
2020-08-19 0 0.640 0.600 0.640 0.650 0.650 4,000 2,600 0.6500 0.723 0.678 0.723 0.734 0.734 3,542 0.7340 -1.54%
2020-08-18 0 0.650 0.600 0.650 0.680 0.680 16,000 10,880 0.6800 0.734 0.678 0.734 0.768 0.768 14,169 0.7679 -1.52%
2020-08-17 0 0.660 0.590 0.660 0.660 0.670 8,000 5,320 0.6650 0.745 0.666 0.745 0.745 0.757 7,085 0.7509 3.13%
2020-08-14 0 0.640 0.600 0.640 0.670 0.670 4,000 2,680 0.6700 0.723 0.678 0.723 0.757 0.757 3,542 0.7566 1.59%
2020-08-13 0 0.630 0.590 0.630 0.570 0.650 136,000 78,360 0.5762 0.711 0.666 0.711 0.644 0.734 120,440 0.6506 0.00%
2020-08-12 0 0.630 0.570 0.640 0.690 0.690 4,000 2,760 0.6900 0.711 0.644 0.723 0.779 0.779 3,542 0.7791 6.78%
2020-08-11 0 0.590 0.550 0.590 0.590 0.590 8,000 4,720 0.5900 0.666 0.621 0.666 0.666 0.666 7,085 0.6662 5.36%
2020-08-10 0 0.560 0.530 0.560 0.550 0.560 32,000 17,720 0.5538 0.632 0.598 0.632 0.621 0.632 28,339 0.6253 0.00%
2020-08-07 0 0.560 0.550 0.570 0.550 0.580 24,000 13,320 0.5550 0.632 0.621 0.644 0.621 0.655 21,254 0.6267 0.00%
2020-08-06 0 0.560 0.540 0.580 0.530 0.560 80,000 43,480 0.5435 0.632 0.610 0.655 0.598 0.632 70,847 0.6137 1.82%
2020-08-05 0 0.550 0.520 0.550 0.550 0.590 220,000 121,720 0.5533 0.621 0.587 0.621 0.621 0.666 194,829 0.6248 -6.78%
2020-08-04 0 0.590 0.550 0.590 0.550 0.590 16,000 9,120 0.5700 0.666 0.621 0.666 0.621 0.666 14,169 0.6436 1.72%
2020-08-03 0 0.580 0.560 0.580 0.580 0.610 84,000 49,600 0.5905 0.655 0.632 0.655 0.655 0.689 74,389 0.6668 -3.33%
2020-07-31 0 0.600 0.570 0.610 - - 0 0 - 0.678 0.644 0.689 - - 0 - 0.00%
2020-07-30 0 0.600 0.560 0.600 - - 0 0 - 0.678 0.632 0.678 - - 0 - -1.64%
2020-07-29 0 0.610 0.560 0.650 0.610 0.610 4,000 2,440 0.6100 0.689 0.632 0.734 0.689 0.689 3,542 0.6888 1.67%
2020-07-28 0 0.600 0.570 0.650 - - 0 0 - 0.678 0.644 0.734 - - 0 - -1.64%
2020-07-27 0 0.610 0.560 0.620 - - 0 0 - 0.689 0.632 0.700 - - 0 - -1.61%
2020-07-24 0 0.620 0.560 0.620 - - 0 0 - 0.700 0.632 0.700 - - 0 - 0.00%
2020-07-23 0 0.620 0.580 0.650 0.620 0.620 4,000 2,480 0.6200 0.700 0.655 0.734 0.700 0.700 3,542 0.7001 0.00%
2020-07-22 0 0.620 0.580 0.620 0.610 0.640 640,000 396,520 0.6196 0.700 0.655 0.700 0.689 0.723 566,774 0.6996 -8.82%
2020-07-21 0 0.680 0.640 0.680 0.680 0.700 12,000 8,280 0.6900 0.768 0.723 0.768 0.768 0.790 10,627 0.7791 1.49%
2020-07-20 0 0.670 0.650 0.670 0.670 0.670 12,000 8,040 0.6700 0.757 0.734 0.757 0.757 0.757 10,627 0.7566 0.00%
2020-07-17 0 0.670 0.630 0.670 0.670 0.670 4,000 2,680 0.6700 0.757 0.711 0.757 0.757 0.757 3,542 0.7566 1.52%
2020-07-16 0 0.660 0.640 0.670 0.630 0.660 96,000 60,880 0.6342 0.745 0.723 0.757 0.711 0.745 85,016 0.7161 0.00%
2020-07-15 0 0.660 0.640 0.660 0.660 0.660 4,000 2,640 0.6600 0.745 0.723 0.745 0.745 0.745 3,542 0.7453 3.13%
2020-07-14 0 0.640 0.630 0.650 0.630 0.640 20,000 12,640 0.6320 0.723 0.711 0.734 0.711 0.723 17,712 0.7137 -1.54%
2020-07-13 0 0.650 0.630 0.660 0.620 0.710 108,000 69,600 0.6444 0.734 0.711 0.745 0.700 0.802 95,643 0.7277 -4.41%
2020-07-10 0 0.680 0.630 0.680 0.690 0.690 4,000 2,760 0.6900 0.768 0.711 0.768 0.779 0.779 3,542 0.7791 1.49%
2020-07-09 0 0.670 0.630 0.670 0.620 0.670 40,000 26,160 0.6540 0.757 0.711 0.757 0.700 0.757 35,423 0.7385 1.52%
2020-07-08 0 0.660 0.630 0.660 0.650 0.670 12,000 7,920 0.6600 0.745 0.711 0.745 0.734 0.757 10,627 0.7453 4.76%
2020-07-07 0 0.630 0.630 0.660 0.620 0.680 144,000 90,160 0.6261 0.711 0.711 0.745 0.700 0.768 127,524 0.7070 -5.97%
2020-07-06 0 0.670 0.640 0.670 0.630 0.680 92,000 59,560 0.6474 0.757 0.723 0.757 0.711 0.768 81,474 0.7310 -1.47%
2020-07-03 0 0.680 0.630 0.680 0.670 0.680 8,000 5,400 0.6750 0.768 0.711 0.768 0.757 0.768 7,085 0.7622 3.03%
2020-07-02 0 0.660 0.660 0.670 0.600 0.660 484,000 293,800 0.6070 0.745 0.745 0.757 0.678 0.745 428,623 0.6855 -1.49%
2020-06-30 0 0.670 0.660 0.690 0.650 0.690 164,000 108,480 0.6615 0.757 0.745 0.779 0.734 0.779 145,236 0.7469 -6.94%
2020-06-29 0 0.720 0.690 0.730 0.720 0.730 8,000 5,800 0.7250 0.813 0.779 0.824 0.813 0.824 7,085 0.8187 0.00%
2020-06-26 0 0.720 0.690 0.720 0.720 0.720 12,000 8,640 0.7200 0.813 0.779 0.813 0.813 0.813 10,627 0.8130 0.00%
2020-06-24 0 0.720 0.690 0.720 0.730 0.730 4,000 2,920 0.7300 0.813 0.779 0.813 0.824 0.824 3,542 0.8243 1.41%
2020-06-23 0 0.710 0.690 0.750 - - 0 0 - 0.802 0.779 0.847 - - 0 - 0.00%
2020-06-22 0 0.710 0.680 0.750 0.710 0.710 32,000 22,720 0.7100 0.802 0.768 0.847 0.802 0.802 28,339 0.8017 0.00%
2020-06-19 0 0.710 0.680 0.720 0.710 0.710 4,000 2,840 0.7100 0.802 0.768 0.813 0.802 0.802 3,542 0.8017 1.43%
2020-06-18 0 0.700 0.660 0.710 0.660 0.740 92,000 62,600 0.6804 0.790 0.745 0.802 0.745 0.836 81,474 0.7683 -1.41%
2020-06-17 0 0.710 0.680 0.710 0.680 0.710 48,000 33,640 0.7008 0.802 0.768 0.802 0.768 0.802 42,508 0.7914 4.41%
2020-06-16 0 0.680 0.680 0.760 0.680 0.720 368,000 254,720 0.6922 0.768 0.768 0.858 0.768 0.813 325,895 0.7816 -11.69%
2020-06-15 0 0.770 0.750 0.770 0.780 0.780 12,000 9,360 0.7800 0.869 0.847 0.869 0.881 0.881 10,627 0.8808 0.00%
2020-06-12 0 0.770 0.710 0.770 0.760 0.770 44,000 33,480 0.7609 0.869 0.802 0.869 0.858 0.869 38,966 0.8592 -1.28%
2020-06-11 0 0.780 0.710 0.780 - - 0 0 - 0.881 0.802 0.881 - - 0 - -2.50%
2020-06-10 0 0.800 0.700 0.800 0.730 0.800 156,000 117,440 0.7528 0.903 0.790 0.903 0.824 0.903 138,151 0.8501 8.11%
2020-06-09 0 0.740 0.700 0.740 - - 0 0 - 0.836 0.790 0.836 - - 0 - 0.00%
2020-06-08 0 0.740 0.700 0.740 - - 0 0 - 0.836 0.790 0.836 - - 0 - 0.00%
2020-06-05 0 0.740 0.700 0.740 - - 0 0 - 0.836 0.790 0.836 - - 0 - 0.00%
2020-06-04 0 0.740 0.710 0.740 0.730 0.740 8,000 5,880 0.7350 0.836 0.802 0.836 0.824 0.836 7,085 0.8300 0.00%
2020-06-03 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.836 0.813 0.836 0.836 0.836 3,542 0.8356 -1.33%
2020-06-02 0 0.750 0.710 0.750 0.700 0.750 12,000 8,600 0.7167 0.847 0.802 0.847 0.790 0.847 10,627 0.8093 1.35%
2020-06-01 0 0.740 0.690 0.740 0.740 0.740 8,000 5,920 0.7400 0.836 0.779 0.836 0.836 0.836 7,085 0.8356 0.00%
2020-05-29 0 0.740 0.680 0.740 0.680 0.750 52,000 37,120 0.7138 0.836 0.768 0.836 0.768 0.847 46,050 0.8061 4.23%
2020-05-28 0 0.710 0.680 0.710 0.700 0.710 12,000 8,480 0.7067 0.802 0.768 0.802 0.790 0.802 10,627 0.7980 1.43%
2020-05-27 0 0.700 0.680 0.710 0.700 0.710 16,000 11,280 0.7050 0.790 0.768 0.802 0.790 0.802 14,169 0.7961 0.00%
2020-05-26 0 0.700 0.680 0.700 0.720 0.720 4,000 2,880 0.7200 0.790 0.768 0.790 0.813 0.813 3,542 0.8130 -1.41%
2020-05-25 0 0.710 0.680 0.710 - - 0 0 - 0.802 0.768 0.802 - - 0 - 0.00%
2020-05-22 0 0.710 0.670 0.710 0.710 0.710 8,000 5,680 0.7100 0.802 0.757 0.802 0.802 0.802 7,085 0.8017 1.43%
2020-05-21 0 0.700 0.680 0.700 0.660 0.710 76,000 50,720 0.6674 0.790 0.768 0.790 0.745 0.802 67,304 0.7536 0.00%
2020-05-20 0 0.700 0.690 0.700 0.700 0.720 36,000 25,640 0.7122 0.790 0.779 0.790 0.790 0.813 31,881 0.8042 -6.67%
2020-05-19 0 0.750 0.710 0.750 0.760 0.760 108,000 82,080 0.7600 0.847 0.802 0.847 0.858 0.858 95,643 0.8582 1.35%
2020-05-18 0 0.740 0.700 0.740 0.740 0.740 16,000 11,840 0.7400 0.836 0.790 0.836 0.836 0.836 14,169 0.8356 1.37%
2020-05-15 0 0.730 0.680 0.730 0.710 0.730 20,000 14,360 0.7180 0.824 0.768 0.824 0.802 0.824 17,712 0.8108 1.39%
2020-05-14 0 0.720 0.650 0.720 0.720 0.720 8,000 5,760 0.7200 0.813 0.734 0.813 0.813 0.813 7,085 0.8130 2.86%
2020-05-13 0 0.700 0.680 0.720 - - 0 0 - 0.790 0.768 0.813 - - 0 - 0.00%
2020-05-12 0 0.700 0.690 0.730 0.690 0.710 12,000 8,360 0.6967 0.790 0.779 0.824 0.779 0.802 10,627 0.7867 -7.89%
2020-05-11 0 0.760 0.700 0.760 - - 0 0 - 0.858 0.790 0.858 - - 0 - 0.00%
2020-05-08 0 0.760 0.760 0.820 0.720 0.820 128,000 92,800 0.7250 0.858 0.858 0.926 0.813 0.926 113,355 0.8187 5.56%
2020-05-07 0 0.720 0.680 0.720 - - 0 0 - 0.813 0.768 0.813 - - 0 - 0.00%
2020-05-06 0 0.720 0.680 0.720 - - 0 0 - 0.813 0.768 0.813 - - 0 - 0.00%
2020-05-05 0 0.720 0.690 0.720 - - 0 0 - 0.813 0.779 0.813 - - 0 - 0.00%
2020-05-04 0 0.720 0.690 0.720 0.720 0.720 12,000 8,640 0.7200 0.813 0.779 0.813 0.813 0.813 10,627 0.8130 0.00%
2020-04-29 0 0.720 0.690 0.720 0.720 0.720 4,000 2,880 0.7200 0.813 0.779 0.813 0.813 0.813 3,542 0.8130 0.00%
2020-04-28 0 0.720 0.680 0.720 0.720 0.720 8,000 5,760 0.7200 0.813 0.768 0.813 0.813 0.813 7,085 0.8130 1.41%
2020-04-27 0 0.710 0.680 0.720 0.710 0.710 16,000 11,360 0.7100 0.802 0.768 0.813 0.802 0.802 14,169 0.8017 1.43%
2020-04-24 0 0.700 0.680 0.700 - - 0 0 - 0.790 0.768 0.790 - - 0 - 0.00%
2020-04-23 0 0.700 0.670 0.710 0.680 0.700 20,000 13,760 0.6880 0.790 0.757 0.802 0.768 0.790 17,712 0.7769 1.45%
2020-04-22 0 0.690 0.660 0.700 0.690 0.700 20,000 13,960 0.6980 0.779 0.745 0.790 0.779 0.790 17,712 0.7882 1.47%
2020-04-21 0 0.680 0.670 0.710 0.680 0.710 60,000 41,160 0.6860 0.768 0.757 0.802 0.768 0.802 53,135 0.7746 -2.86%
2020-04-20 0 0.700 0.680 0.690 - - 0 0 - 0.790 0.768 0.779 - - 0 - -1.41%
2020-04-17 0 0.710 0.690 0.710 0.690 0.710 32,000 22,160 0.6925 0.802 0.779 0.802 0.779 0.802 28,339 0.7820 -4.05%
2020-04-16 0 0.740 0.670 0.740 0.680 0.740 264,000 189,440 0.7176 0.836 0.757 0.836 0.768 0.836 233,794 0.8103 4.23%
2020-04-15 0 0.710 0.670 0.700 - - 0 0 - 0.802 0.757 0.790 - - 0 - -1.39%
2020-04-14 0 0.720 0.660 0.720 0.720 0.720 4,000 2,880 0.7200 0.813 0.745 0.813 0.813 0.813 3,542 0.8130 1.41%
2020-04-09 0 0.710 0.670 0.700 0.720 0.720 4,000 2,880 0.7200 0.802 0.757 0.790 0.813 0.813 3,542 0.8130 0.00%
2020-04-08 0 0.710 0.660 0.710 0.710 0.710 4,000 2,840 0.7100 0.802 0.745 0.802 0.802 0.802 3,542 0.8017 2.90%
2020-04-07 0 0.690 0.660 0.720 0.720 0.720 4,000 2,880 0.7200 0.779 0.745 0.813 0.813 0.813 3,542 0.8130 -2.82%
2020-04-06 0 0.710 0.650 0.710 - - 8,000 5,680 0.7100 0.802 0.734 0.802 - - 7,085 0.8017 1.43%
2020-04-03 0 0.700 0.650 0.710 0.710 0.710 4,000 2,840 0.7100 0.790 0.734 0.802 0.802 0.802 3,542 0.8017 1.45%
2020-04-02 0 0.690 0.640 0.700 0.690 0.690 28,000 19,480 0.6957 0.779 0.723 0.790 0.779 0.779 24,796 0.7856 -1.43%
2020-04-01 0 0.700 0.650 0.710 0.700 0.700 84,000 58,920 0.7014 0.790 0.734 0.802 0.790 0.790 74,389 0.7921 -2.78%
2020-03-31 0 0.720 0.640 0.720 - - 0 0 - 0.813 0.723 0.813 - - 0 - 0.00%
2020-03-30 0 0.720 0.640 0.720 0.710 0.720 12,000 8,600 0.7167 0.813 0.723 0.813 0.802 0.813 10,627 0.8093 0.00%
2020-03-27 0 0.720 0.640 0.720 0.720 0.720 8,000 5,760 0.7200 0.813 0.723 0.813 0.813 0.813 7,085 0.8130 2.86%
2020-03-26 0 0.700 0.630 0.700 0.700 0.700 12,000 8,400 0.7000 0.790 0.711 0.790 0.790 0.790 10,627 0.7904 -1.41%
2020-03-25 0 0.710 0.640 0.710 0.680 0.710 20,000 13,880 0.6940 0.802 0.723 0.802 0.768 0.802 17,712 0.7837 4.41%
2020-03-24 0 0.680 0.650 0.670 0.700 0.700 4,000 2,800 0.7000 0.768 0.734 0.757 0.790 0.790 3,542 0.7904 3.03%
2020-03-23 0 0.660 0.660 0.700 0.630 0.700 456,000 295,000 0.6469 0.745 0.745 0.790 0.711 0.790 403,827 0.7305 -9.59%
2020-03-20 0 0.730 0.700 0.730 0.710 0.830 84,000 60,200 0.7167 0.824 0.790 0.824 0.802 0.937 74,389 0.8093 4.29%
2020-03-19 0 0.700 0.670 0.700 0.670 0.710 64,000 43,320 0.6769 0.790 0.757 0.790 0.757 0.802 56,677 0.7643 -1.41%
2020-03-18 0 0.710 0.650 0.710 0.650 0.720 256,000 173,360 0.6772 0.802 0.734 0.802 0.734 0.813 226,710 0.7647 4.41%
2020-03-17 0 0.680 0.640 0.680 0.680 0.720 188,000 128,120 0.6815 0.768 0.723 0.768 0.768 0.813 166,490 0.7695 0.00%
2020-03-16 0 0.680 0.680 0.730 0.670 0.810 456,000 320,240 0.7023 0.768 0.768 0.824 0.757 0.915 403,827 0.7930 -15.00%
2020-03-13 0 0.800 0.760 0.790 0.800 0.800 20,000 16,000 0.8000 0.903 0.858 0.892 0.903 0.903 17,712 0.9034 -1.23%
2020-03-12 0 0.810 0.730 0.810 0.810 0.820 32,000 25,560 0.7988 0.915 0.824 0.915 0.915 0.926 28,339 0.9019 2.53%
2020-03-11 0 0.790 0.700 0.790 0.790 0.860 196,000 163,480 0.8341 0.892 0.790 0.892 0.892 0.971 173,575 0.9418 -5.95%
2020-03-10 0 0.840 0.810 0.840 0.840 0.840 4,000 3,360 0.8400 0.949 0.915 0.949 0.949 0.949 3,542 0.9485 0.00%
2020-03-09 0 0.840 0.800 0.840 - - 0 0 - 0.949 0.903 0.949 - - 0 - 0.00%
2020-03-06 0 0.840 0.820 0.840 - - 0 0 - 0.949 0.926 0.949 - - 0 - -1.18%
2020-03-05 0 0.850 0.820 0.850 0.850 0.850 20,000 17,000 0.8500 0.960 0.926 0.960 0.960 0.960 17,712 0.9598 0.00%
2020-03-04 0 0.850 0.810 0.850 0.850 0.850 24,000 20,400 0.8500 0.960 0.915 0.960 0.960 0.960 21,254 0.9598 2.41%
2020-03-03 0 0.830 0.820 0.850 0.820 0.870 12,836,000 10,999,920 0.8570 0.937 0.926 0.960 0.926 0.982 11,367,371 0.9677 -3.49%
2020-03-02 0 0.860 0.840 0.860 0.850 0.860 4,796,000 4,117,880 0.8586 0.971 0.949 0.971 0.960 0.971 4,247,266 0.9695 1.18%
2020-02-28 0 0.850 0.820 0.850 0.820 0.850 212,000 177,080 0.8353 0.960 0.926 0.960 0.926 0.960 187,744 0.9432 0.00%
2020-02-27 0 0.850 0.820 0.850 0.820 0.860 288,000 241,480 0.8385 0.960 0.926 0.960 0.926 0.971 255,049 0.9468 0.00%
2020-02-26 0 0.850 0.810 0.850 0.840 0.860 220,000 186,880 0.8495 0.960 0.915 0.960 0.949 0.971 194,829 0.9592 0.00%
2020-02-25 0 0.850 0.810 0.850 0.820 0.860 56,000 47,280 0.8443 0.960 0.915 0.960 0.926 0.971 49,593 0.9534 1.43%
2020-02-24 0 0.890 0.870 0.880 0.870 0.900 964,000 855,280 0.8872 0.946 0.925 0.936 0.925 0.957 906,679 0.9433 -1.11%
2020-02-21 0 0.900 0.870 0.910 0.870 0.900 880,000 789,680 0.8974 0.957 0.925 0.968 0.925 0.957 827,673 0.9541 1.12%
2020-02-20 0 0.890 0.860 0.890 0.880 0.900 856,000 761,600 0.8897 0.946 0.914 0.946 0.936 0.957 805,100 0.9460 0.00%
2020-02-19 0 0.890 0.860 0.890 0.880 0.890 100,000 88,920 0.8892 0.946 0.914 0.946 0.936 0.946 94,054 0.9454 0.00%
2020-02-18 0 0.890 0.850 0.880 0.830 0.890 468,000 406,120 0.8678 0.946 0.904 0.936 0.882 0.946 440,172 0.9226 -1.11%
2020-02-17 0 0.900 0.840 0.900 0.880 0.910 196,000 174,400 0.8898 0.957 0.893 0.957 0.936 0.968 184,345 0.9461 2.27%
2020-02-14 0 0.880 0.840 0.880 0.840 0.890 464,000 401,320 0.8649 0.936 0.893 0.936 0.893 0.946 436,410 0.9196 3.53%
2020-02-13 0 0.850 0.820 0.840 0.810 0.860 756,000 643,080 0.8506 0.904 0.872 0.893 0.861 0.914 711,047 0.9044 2.41%
2020-02-12 0 0.830 0.830 0.840 0.810 0.850 652,000 548,200 0.8408 0.882 0.882 0.893 0.861 0.904 613,231 0.8940 3.75%
2020-02-11 0 0.800 0.780 0.810 0.770 0.830 368,000 293,560 0.7977 0.851 0.829 0.861 0.819 0.882 346,118 0.8482 -5.88%
2020-02-10 0 0.850 0.800 0.850 0.810 0.850 640,000 537,040 0.8391 0.904 0.851 0.904 0.861 0.904 601,944 0.8922 1.19%
2020-02-07 0 0.840 0.780 0.840 0.790 0.840 124,000 99,600 0.8032 0.893 0.829 0.893 0.840 0.893 116,627 0.8540 1.20%
2020-02-06 0 0.830 0.810 0.830 0.840 0.850 80,000 67,360 0.8420 0.882 0.861 0.882 0.893 0.904 75,243 0.8952 -1.19%
2020-02-05 0 0.840 0.800 0.840 0.830 0.840 28,000 23,400 0.8357 0.893 0.851 0.893 0.882 0.893 26,335 0.8885 0.00%
2020-02-04 0 0.840 0.780 0.840 0.830 0.840 28,000 23,320 0.8329 0.893 0.829 0.893 0.882 0.893 26,335 0.8855 2.44%
2020-02-03 0 0.820 0.780 0.820 0.830 0.830 4,000 3,320 0.8300 0.872 0.829 0.872 0.882 0.882 3,762 0.8825 -1.20%
2020-01-31 0 0.830 0.750 0.820 0.750 0.830 132,000 103,240 0.7821 0.882 0.797 0.872 0.797 0.882 124,151 0.8316 0.00%
2020-01-30 0 0.830 0.780 0.830 0.780 0.840 376,000 314,560 0.8366 0.882 0.829 0.882 0.829 0.893 353,642 0.8895 5.06%
2020-01-29 0 0.790 0.760 0.820 0.760 0.790 36,000 27,680 0.7689 0.840 0.808 0.872 0.808 0.840 33,859 0.8175 -4.82%
2020-01-24 0 0.830 0.730 0.830 0.750 0.840 520,000 416,720 0.8014 0.882 0.776 0.882 0.797 0.893 489,080 0.8520 12.16%
2020-01-23 0 0.740 0.720 0.740 0.740 0.740 36,000 26,640 0.7400 0.787 0.766 0.787 0.787 0.787 33,859 0.7868 -2.63%
2020-01-22 0 0.760 0.710 0.760 0.750 0.760 60,000 45,240 0.7540 0.808 0.755 0.808 0.797 0.808 56,432 0.8017 2.70%
2020-01-21 0 0.740 0.710 0.750 0.710 0.740 48,000 34,880 0.7267 0.787 0.755 0.797 0.755 0.787 45,146 0.7726 1.37%
2020-01-20 0 0.730 0.720 0.740 0.700 0.750 448,000 318,720 0.7114 0.776 0.766 0.787 0.744 0.797 421,361 0.7564 -2.67%
2020-01-17 0 0.750 0.730 0.750 0.730 0.750 188,000 139,840 0.7438 0.797 0.776 0.797 0.776 0.797 176,821 0.7909 -3.85%
2020-01-16 0 0.780 0.760 0.780 0.740 0.780 228,000 172,600 0.7570 0.829 0.808 0.829 0.787 0.829 214,443 0.8049 5.41%
2020-01-15 0 0.740 0.750 0.840 0.740 0.830 764,000 587,120 0.7685 0.787 0.797 0.893 0.787 0.882 718,571 0.8171 -8.64%
2020-01-14 0 0.810 0.780 0.820 0.810 0.820 24,000 19,600 0.8167 0.861 0.829 0.872 0.861 0.872 22,573 0.8683 0.00%
2020-01-13 0 0.810 0.790 0.810 0.790 0.810 332,000 266,760 0.8035 0.861 0.840 0.861 0.840 0.861 312,259 0.8543 -4.71%
2020-01-10 0 0.850 0.810 0.850 0.810 0.870 180,000 148,320 0.8240 0.904 0.861 0.904 0.861 0.925 169,297 0.8761 2.41%
2020-01-09 0 0.830 0.830 0.860 0.830 0.860 316,000 265,960 0.8416 0.882 0.882 0.914 0.882 0.914 297,210 0.8949 -3.49%
2020-01-08 0 0.860 0.860 0.910 0.860 0.920 764,000 681,320 0.8918 0.914 0.914 0.968 0.914 0.978 718,571 0.9482 -5.49%
2020-01-07 0 0.910 0.880 0.910 0.800 0.920 2,148,000 1,905,920 0.8873 0.968 0.936 0.968 0.851 0.978 2,020,275 0.9434 12.35%
2020-01-06 0 0.810 0.810 0.830 0.810 0.850 820,000 680,120 0.8294 0.861 0.861 0.882 0.861 0.904 771,241 0.8819 -8.99%
2020-01-03 0 0.890 0.830 0.880 0.850 0.890 436,000 380,080 0.8717 0.946 0.882 0.936 0.904 0.946 410,075 0.9269 1.14%
2020-01-02 0 0.880 0.830 0.880 0.890 0.890 260,000 231,400 0.8900 0.936 0.882 0.936 0.946 0.946 244,540 0.9463 -4.35%
2019-12-31 0 0.920 0.850 0.920 0.830 0.920 1,176,000 1,055,720 0.8977 0.978 0.904 0.978 0.882 0.978 1,106,073 0.9545 3.37%
2019-12-30 0 0.890 0.800 0.900 0.780 0.890 924,000 777,520 0.8415 0.946 0.851 0.957 0.829 0.946 869,057 0.8947 5.95%
2019-12-27 0 0.840 0.800 0.840 0.780 0.890 220,000 179,160 0.8144 0.893 0.851 0.893 0.829 0.946 206,918 0.8658 5.00%
2019-12-24 0 0.800 0.730 0.800 - - 0 0 - 0.851 0.776 0.851 - - 0 - -2.44%
2019-12-23 0 0.820 0.700 0.820 0.690 0.840 988,000 724,080 0.7329 0.872 0.744 0.872 0.734 0.893 929,251 0.7792 10.81%
2019-12-20 0 0.740 0.690 0.740 0.730 0.740 20,000 14,640 0.7320 0.787 0.734 0.787 0.776 0.787 18,811 0.7783 -1.33%
2019-12-19 0 0.750 0.700 0.750 0.720 0.750 416,000 299,880 0.7209 0.797 0.744 0.797 0.766 0.797 391,264 0.7664 4.17%
2019-12-18 0 0.720 0.700 0.720 0.710 0.720 32,000 22,760 0.7113 0.766 0.744 0.766 0.755 0.766 30,097 0.7562 0.00%
2019-12-17 0 0.720 0.680 0.720 0.720 0.720 4,000 2,880 0.7200 0.766 0.723 0.766 0.766 0.766 3,762 0.7655 1.41%
2019-12-16 0 0.710 0.680 0.710 0.700 0.710 16,000 11,240 0.7025 0.755 0.723 0.755 0.744 0.755 15,049 0.7469 1.43%
2019-12-13 0 0.700 0.680 0.700 0.700 0.700 28,000 19,600 0.7000 0.744 0.723 0.744 0.744 0.744 26,335 0.7443 -1.41%
2019-12-12 0 0.710 0.680 0.710 0.710 0.710 4,000 2,840 0.7100 0.755 0.723 0.755 0.755 0.755 3,762 0.7549 4.41%
2019-12-11 0 0.680 0.670 0.690 0.670 0.690 88,000 60,520 0.6877 0.723 0.712 0.734 0.712 0.734 82,767 0.7312 -5.56%
2019-12-10 0 0.720 0.680 0.720 0.690 0.720 16,000 11,280 0.7050 0.766 0.723 0.766 0.734 0.766 15,049 0.7496 0.00%
2019-12-09 0 0.720 0.680 0.730 0.720 0.730 396,000 285,200 0.7202 0.766 0.723 0.776 0.766 0.776 372,453 0.7657 -1.37%
2019-12-06 0 0.730 0.690 0.730 0.730 0.730 12,000 8,760 0.7300 0.776 0.734 0.776 0.776 0.776 11,286 0.7762 1.39%
2019-12-05 0 0.720 0.690 0.720 0.720 0.730 16,000 11,560 0.7225 0.766 0.734 0.766 0.766 0.776 15,049 0.7682 0.00%
2019-12-04 0 0.720 0.680 0.730 0.670 0.720 120,000 83,720 0.6977 0.766 0.723 0.776 0.712 0.766 112,865 0.7418 2.86%
2019-12-03 0 0.700 0.680 0.720 0.670 0.700 56,000 37,960 0.6779 0.744 0.723 0.766 0.712 0.744 52,670 0.7207 -1.41%
2019-12-02 0 0.710 0.680 0.710 0.670 0.710 68,000 46,240 0.6800 0.755 0.723 0.755 0.712 0.755 63,957 0.7230 0.00%
2019-11-29 0 0.710 0.680 0.710 0.730 0.730 4,000 2,920 0.7300 0.755 0.723 0.755 0.776 0.776 3,762 0.7762 -1.39%
2019-11-28 0 0.720 0.700 0.740 0.720 0.740 52,000 38,320 0.7369 0.766 0.744 0.787 0.766 0.787 48,908 0.7835 -1.37%
2019-11-27 0 0.730 0.720 0.730 0.730 0.730 20,000 14,600 0.7300 0.776 0.766 0.776 0.776 0.776 18,811 0.7762 2.82%
2019-11-26 0 0.710 0.690 0.740 0.710 0.730 40,000 28,880 0.7220 0.755 0.734 0.787 0.755 0.776 37,622 0.7676 -1.39%
2019-11-25 0 0.720 0.650 0.720 0.650 0.730 168,000 115,320 0.6864 0.766 0.691 0.766 0.691 0.776 158,010 0.7298 7.46%
2019-11-22 0 0.670 0.670 0.710 0.670 0.730 116,000 79,640 0.6866 0.712 0.712 0.755 0.712 0.776 109,102 0.7300 -6.94%
2019-11-21 0 0.720 0.670 0.730 0.660 0.720 76,000 52,120 0.6858 0.766 0.712 0.776 0.702 0.766 71,481 0.7291 4.35%
2019-11-20 0 0.690 0.680 0.700 0.680 0.700 76,000 51,800 0.6816 0.734 0.723 0.744 0.723 0.744 71,481 0.7247 1.47%
2019-11-19 0 0.680 0.680 0.690 0.680 0.740 464,000 321,840 0.6936 0.723 0.723 0.734 0.723 0.787 436,410 0.7375 -9.33%
2019-11-18 0 0.750 0.690 0.750 0.750 0.750 20,000 15,000 0.7500 0.797 0.734 0.797 0.797 0.797 18,811 0.7974 0.00%
2019-11-15 0 0.750 0.730 0.740 0.740 0.760 476,000 356,480 0.7489 0.797 0.776 0.787 0.787 0.808 447,696 0.7963 -1.32%
2019-11-14 0 0.760 0.680 0.750 0.660 0.760 1,032,000 738,520 0.7156 0.808 0.723 0.797 0.702 0.808 970,635 0.7609 0.00%
2019-11-13 0 0.760 0.670 0.760 0.670 0.760 1,560,000 1,163,240 0.7457 0.808 0.712 0.808 0.712 0.808 1,467,239 0.7928 2.70%
2019-11-12 0 0.740 0.690 0.750 0.700 0.750 252,000 182,760 0.7252 0.787 0.734 0.797 0.744 0.797 237,016 0.7711 0.00%
2019-11-11 0 0.740 0.660 0.750 0.680 0.740 160,000 113,640 0.7103 0.787 0.702 0.797 0.723 0.787 150,486 0.7552 4.23%
2019-11-08 0 0.710 0.660 0.710 0.630 0.730 740,000 491,200 0.6638 0.755 0.702 0.755 0.670 0.776 695,998 0.7057 9.23%
2019-11-07 0 0.650 0.640 0.690 0.620 0.680 204,000 129,560 0.6351 0.691 0.680 0.734 0.659 0.723 191,870 0.6752 3.17%
2019-11-06 0 0.630 0.620 0.650 0.620 0.670 288,000 183,120 0.6358 0.670 0.659 0.691 0.659 0.712 270,875 0.6760 -10.00%
2019-11-05 0 0.700 0.670 0.700 0.700 0.700 4,000 2,800 0.7000 0.744 0.712 0.744 0.744 0.744 3,762 0.7443 1.45%
2019-11-04 0 0.690 0.680 0.690 0.680 0.700 176,000 121,040 0.6877 0.734 0.723 0.734 0.723 0.744 165,535 0.7312 -5.48%
2019-11-01 0 0.730 0.690 0.730 0.730 0.730 16,000 11,680 0.7300 0.776 0.734 0.776 0.776 0.776 15,049 0.7762 0.00%
2019-10-31 0 0.730 0.680 0.730 0.700 0.740 36,000 25,640 0.7122 0.776 0.723 0.776 0.744 0.787 33,859 0.7572 8.96%
2019-10-30 0 0.670 0.660 0.710 0.670 0.690 20,000 13,680 0.6840 0.712 0.702 0.755 0.712 0.734 18,811 0.7272 -1.47%
2019-10-29 0 0.680 0.670 0.710 0.680 0.700 88,000 61,080 0.6941 0.723 0.712 0.755 0.723 0.744 82,767 0.7380 -5.56%
2019-10-28 0 0.720 0.680 0.720 0.680 0.720 76,000 52,920 0.6963 0.766 0.723 0.766 0.723 0.766 71,481 0.7403 1.41%
2019-10-25 0 0.710 0.680 0.710 0.710 0.710 40,000 28,400 0.7100 0.755 0.723 0.755 0.755 0.755 37,622 0.7549 0.00%
2019-10-24 0 0.710 0.680 0.710 0.690 0.710 36,000 25,200 0.7000 0.755 0.723 0.755 0.734 0.755 33,859 0.7443 1.43%
2019-10-23 0 0.700 0.680 0.710 0.690 0.710 60,000 41,520 0.6920 0.744 0.723 0.755 0.734 0.755 56,432 0.7357 -4.11%
2019-10-22 0 0.730 0.690 0.730 0.690 0.730 24,000 16,840 0.7017 0.776 0.734 0.776 0.734 0.776 22,573 0.7460 -2.67%
2019-10-21 0 0.750 0.740 0.750 0.690 0.750 152,000 109,400 0.7197 0.797 0.787 0.797 0.734 0.797 142,962 0.7652 0.00%
2019-10-18 0 0.750 0.680 0.750 0.700 0.750 120,000 86,920 0.7243 0.797 0.723 0.797 0.744 0.797 112,865 0.7701 11.94%
2019-10-17 0 0.670 0.690 0.700 0.670 0.720 212,000 144,920 0.6836 0.712 0.734 0.744 0.712 0.766 199,394 0.7268 -10.67%
2019-10-16 0 0.750 0.690 0.750 - - 0 0 - 0.797 0.734 0.797 - - 0 - -1.32%
2019-10-15 0 0.760 0.690 0.760 0.720 0.760 124,000 91,440 0.7374 0.808 0.734 0.808 0.766 0.808 116,627 0.7840 2.70%
2019-10-14 0 0.740 0.680 0.740 0.710 0.740 168,000 121,040 0.7205 0.787 0.723 0.787 0.755 0.787 158,010 0.7660 4.23%
2019-10-11 0 0.710 0.680 0.710 0.710 0.710 20,000 14,200 0.7100 0.755 0.723 0.755 0.755 0.755 18,811 0.7549 1.43%
2019-10-10 0 0.700 0.670 0.700 0.670 0.710 96,000 65,840 0.6858 0.744 0.712 0.744 0.712 0.755 90,292 0.7292 0.00%
2019-10-09 0 0.700 0.640 0.740 0.660 0.720 132,000 91,760 0.6952 0.744 0.680 0.787 0.702 0.766 124,151 0.7391 -2.78%
2019-10-08 0 0.720 0.670 0.720 0.720 0.720 8,000 5,760 0.7200 0.766 0.712 0.766 0.766 0.766 7,524 0.7655 0.00%
2019-10-04 0 0.720 0.670 0.720 0.690 0.720 28,000 19,440 0.6943 0.766 0.712 0.766 0.734 0.766 26,335 0.7382 0.00%
2019-10-03 0 0.720 0.670 0.750 0.710 0.720 52,000 37,400 0.7192 0.766 0.712 0.797 0.755 0.766 48,908 0.7647 1.41%
2019-10-02 0 0.710 0.650 0.720 0.670 0.710 116,000 79,560 0.6859 0.755 0.691 0.766 0.712 0.755 109,102 0.7292 5.97%
2019-09-30 0 0.670 0.660 0.680 0.660 0.680 80,000 53,520 0.6690 0.712 0.702 0.723 0.702 0.723 75,243 0.7113 -5.63%
2019-09-27 0 0.710 0.670 0.710 0.670 0.720 168,000 114,480 0.6814 0.755 0.712 0.755 0.712 0.766 158,010 0.7245 1.43%
2019-09-26 0 0.700 0.660 0.700 0.650 0.710 32,000 22,000 0.6875 0.744 0.702 0.744 0.691 0.755 30,097 0.7310 1.45%
2019-09-25 0 0.690 0.640 0.690 0.660 0.690 108,000 72,920 0.6752 0.734 0.680 0.734 0.702 0.734 101,578 0.7179 1.47%
2019-09-24 0 0.680 0.660 0.680 0.690 0.690 4,000 2,760 0.6900 0.723 0.702 0.723 0.734 0.734 3,762 0.7336 -1.45%
2019-09-23 0 0.690 0.630 0.690 0.650 0.690 748,000 487,000 0.6511 0.734 0.670 0.734 0.691 0.734 703,522 0.6922 6.15%
2019-09-20 0 0.650 0.630 0.650 0.670 0.670 4,000 2,680 0.6700 0.691 0.670 0.691 0.712 0.712 3,762 0.7124 -2.99%
2019-09-19 0 0.670 0.650 0.670 0.660 0.670 328,000 218,720 0.6668 0.712 0.691 0.712 0.702 0.712 308,496 0.7090 -5.63%
2019-09-18 0 0.710 0.650 0.720 0.640 0.710 204,000 136,520 0.6692 0.755 0.691 0.766 0.680 0.755 191,870 0.7115 7.58%
2019-09-17 0 0.660 0.640 0.720 0.660 0.720 112,000 78,680 0.7025 0.702 0.680 0.766 0.702 0.766 105,340 0.7469 1.54%
2019-09-16 0 0.650 0.630 0.660 0.630 0.660 60,000 38,280 0.6380 0.691 0.670 0.702 0.670 0.702 56,432 0.6783 -2.99%
2019-09-13 0 0.670 0.640 0.670 0.650 0.690 124,000 82,240 0.6632 0.712 0.680 0.712 0.691 0.734 116,627 0.7052 3.08%
2019-09-12 0 0.650 0.650 0.660 0.640 0.660 76,000 48,720 0.6411 0.691 0.691 0.702 0.680 0.702 71,481 0.6816 -2.99%
2019-09-11 0 0.670 0.650 0.670 0.650 0.680 288,000 190,840 0.6626 0.712 0.691 0.712 0.691 0.723 270,875 0.7045 -6.94%
2019-09-10 0 0.720 0.670 0.720 0.650 0.740 416,000 281,520 0.6767 0.766 0.712 0.766 0.691 0.787 391,264 0.7195 4.35%
2019-09-09 0 0.690 0.660 0.690 0.660 0.720 224,000 151,080 0.6745 0.734 0.702 0.734 0.702 0.766 210,680 0.7171 -2.82%
2019-09-06 0 0.710 0.660 0.710 - - 0 0 - 0.755 0.702 0.755 - - 0 - 0.00%
2019-09-05 0 0.710 0.660 0.710 0.650 0.710 33,250 22,530 0.6776 0.755 0.702 0.755 0.691 0.755 31,273 0.7204 -1.39%
2019-09-04 0 0.720 0.670 0.720 0.720 0.720 24,000 17,280 0.7200 0.766 0.712 0.766 0.766 0.766 22,573 0.7655 0.00%
2019-09-03 0 0.720 0.620 0.720 0.660 0.730 164,000 113,600 0.6927 0.766 0.659 0.766 0.702 0.776 154,248 0.7365 14.29%
2019-09-02 0 0.630 0.600 0.660 0.600 0.670 588,000 370,320 0.6298 0.670 0.638 0.702 0.638 0.712 553,036 0.6696 -8.70%
2019-08-30 0 0.690 0.630 0.690 0.690 0.700 8,000 5,560 0.6950 0.734 0.670 0.734 0.734 0.744 7,524 0.7389 2.99%
2019-08-29 0 0.670 0.630 0.680 0.670 0.670 4,000 2,680 0.6700 0.712 0.670 0.723 0.712 0.712 3,762 0.7124 1.52%
2019-08-28 0 0.660 0.610 0.660 0.660 0.660 4,000 2,640 0.6600 0.702 0.649 0.702 0.702 0.702 3,762 0.7017 1.54%
2019-08-27 0 0.650 0.610 0.650 0.600 0.680 268,000 168,760 0.6297 0.691 0.649 0.691 0.638 0.723 252,064 0.6695 0.00%
2019-08-26 0 0.650 0.610 0.650 0.620 0.690 236,000 149,880 0.6351 0.691 0.649 0.691 0.659 0.734 221,967 0.6752 -8.45%
2019-08-23 0 0.710 0.620 0.710 0.610 0.710 236,000 151,040 0.6400 0.755 0.659 0.755 0.649 0.755 221,967 0.6805 12.70%
2019-08-22 0 0.630 0.600 0.650 0.600 0.720 140,000 86,200 0.6157 0.670 0.638 0.691 0.638 0.766 131,675 0.6546 -7.35%
2019-08-21 0 0.680 0.680 0.690 0.660 0.730 74,500 50,330 0.6756 0.723 0.723 0.734 0.702 0.776 70,070 0.7183 -8.11%
2019-08-20 0 0.740 0.650 0.740 0.650 0.770 260,000 182,120 0.7005 0.787 0.691 0.787 0.691 0.819 244,540 0.7447 1.37%
2019-08-19 0 0.730 0.670 0.730 0.730 0.730 72,000 52,960 0.7356 0.776 0.712 0.776 0.776 0.776 67,719 0.7821 4.29%
2019-08-16 0 0.700 0.640 0.710 - - 24,000 17,040 0.7100 0.744 0.680 0.755 - - 22,573 0.7549 0.00%
2019-08-15 0 0.700 0.660 0.700 - - 36,000 25,200 0.7000 0.744 0.702 0.744 - - 33,859 0.7443 0.00%
2019-08-14 0 0.700 0.680 0.700 0.700 0.710 100,000 70,920 0.7092 0.744 0.723 0.744 0.744 0.755 94,054 0.7540 -4.11%
2019-08-13 0 0.730 0.680 0.730 0.740 0.740 40,000 29,600 0.7400 0.776 0.723 0.776 0.787 0.787 37,622 0.7868 -1.35%
2019-08-12 0 0.740 0.680 0.740 0.740 0.740 44,000 32,560 0.7400 0.787 0.723 0.787 0.787 0.787 41,384 0.7868 0.00%
2019-08-09 0 0.740 0.690 0.740 - - 20,000 14,800 0.7400 0.787 0.734 0.787 - - 18,811 0.7868 0.00%
2019-08-08 0 0.740 0.690 0.740 - - 40,000 30,400 0.7600 0.787 0.734 0.787 - - 37,622 0.8080 -1.33%
2019-08-07 0 0.750 0.700 0.750 0.700 0.770 148,000 106,800 0.7216 0.797 0.744 0.797 0.744 0.819 139,200 0.7672 4.17%
2019-08-06 0 0.720 0.700 0.720 0.740 0.740 32,000 23,640 0.7388 0.766 0.744 0.766 0.787 0.787 30,097 0.7855 -4.00%
2019-08-05 0 0.750 0.720 0.750 0.700 0.750 68,000 48,720 0.7165 0.797 0.766 0.797 0.744 0.797 63,957 0.7618 -3.85%
2019-08-02 0 0.780 0.730 0.780 0.720 0.780 44,000 32,440 0.7373 0.829 0.776 0.829 0.766 0.829 41,384 0.7839 4.00%
2019-08-01 0 0.750 0.730 0.750 - - 4,000 3,040 0.7600 0.797 0.776 0.797 - - 3,762 0.8080 0.00%
2019-07-31 0 0.750 0.730 0.750 0.760 0.770 12,000 9,200 0.7667 0.797 0.776 0.797 0.808 0.819 11,286 0.8151 0.00%
2019-07-30 0 0.750 0.730 0.750 0.750 0.750 12,000 9,040 0.7533 0.797 0.776 0.797 0.797 0.797 11,286 0.8010 -1.32%
2019-07-29 0 0.760 0.720 0.760 0.760 0.760 84,000 63,080 0.7510 0.808 0.766 0.808 0.808 0.808 79,005 0.7984 -3.80%
2019-07-26 0 0.790 0.750 0.790 0.760 0.790 11,044,000 8,601,920 0.7789 0.840 0.797 0.840 0.808 0.840 10,387,301 0.8281 1.28%
2019-07-25 0 0.780 0.740 0.780 0.780 0.790 44,000 34,720 0.7891 0.829 0.787 0.829 0.829 0.840 41,384 0.8390 1.30%
2019-07-24 0 0.770 0.740 0.780 0.740 0.780 140,000 107,400 0.7671 0.819 0.787 0.829 0.787 0.829 131,675 0.8156 -1.28%
2019-07-23 0 0.780 0.740 0.780 0.780 0.790 32,000 25,200 0.7875 0.829 0.787 0.829 0.829 0.840 30,097 0.8373 0.00%
2019-07-22 0 0.780 0.740 0.780 0.730 0.800 564,000 438,640 0.7777 0.829 0.787 0.829 0.776 0.851 530,463 0.8269 -1.27%
2019-07-19 0 0.790 0.740 0.790 0.790 0.800 8,596,000 6,807,040 0.7919 0.840 0.787 0.840 0.840 0.851 8,084,864 0.8419 0.00%
2019-07-18 0 0.790 0.770 0.790 0.780 0.800 528,000 416,000 0.7879 0.840 0.819 0.840 0.829 0.851 496,604 0.8377 -1.25%
2019-07-17 0 0.800 0.750 0.800 0.750 0.820 1,188,000 924,760 0.7784 0.851 0.797 0.851 0.797 0.872 1,117,359 0.8276 1.27%
2019-07-16 0 0.790 0.750 0.790 0.760 0.800 396,000 312,360 0.7888 0.840 0.797 0.840 0.808 0.851 372,453 0.8387 0.00%
2019-07-15 0 0.790 0.770 0.790 0.740 0.800 792,000 610,280 0.7706 0.840 0.819 0.840 0.787 0.851 744,906 0.8193 6.76%
2019-07-12 0 0.740 0.720 0.740 0.660 0.740 512,000 349,760 0.6831 0.787 0.766 0.787 0.702 0.787 481,555 0.7263 12.12%
2019-07-11 0 0.660 0.650 0.670 0.660 0.670 400,000 265,520 0.6638 0.702 0.691 0.712 0.702 0.712 376,215 0.7058 -1.49%
2019-07-10 0 0.670 0.670 0.680 0.670 0.670 336,000 225,120 0.6700 0.712 0.712 0.723 0.712 0.712 316,021 0.7124 0.00%
2019-07-09 0 0.670 0.670 0.680 0.670 0.670 148,000 99,160 0.6700 0.712 0.712 0.723 0.712 0.712 139,200 0.7124 -1.47%
2019-07-08 0 0.680 0.670 0.680 0.680 0.680 8,000 5,440 0.6800 0.723 0.712 0.723 0.723 0.723 7,524 0.7230 3.03%
2019-07-05 0 0.660 0.660 0.670 0.630 0.650 272,000 174,280 0.6407 0.702 0.702 0.712 0.670 0.691 255,826 0.6812 4.76%
2019-07-04 0 0.630 0.620 0.640 0.630 0.630 204,000 128,520 0.6300 0.670 0.659 0.680 0.670 0.670 191,870 0.6698 -1.56%
2019-07-03 0 0.640 0.610 0.640 0.640 0.640 24,000 15,360 0.6400 0.680 0.649 0.680 0.680 0.680 22,573 0.6805 0.00%
2019-07-02 0 0.640 0.610 0.640 0.640 0.640 28,000 17,920 0.6400 0.680 0.649 0.680 0.680 0.680 26,335 0.6805 3.23%
2019-06-28 0 0.620 0.580 0.620 0.580 0.620 308,000 179,720 0.5835 0.659 0.617 0.659 0.617 0.659 289,686 0.6204 1.64%
2019-06-27 0 0.610 0.580 0.610 0.580 0.610 48,000 28,200 0.5875 0.649 0.617 0.649 0.617 0.649 45,146 0.6246 7.02%
2019-06-26 0 0.570 0.570 0.590 0.560 0.570 740,000 420,320 0.5680 0.606 0.606 0.627 0.595 0.606 695,998 0.6039 -1.72%
2019-06-25 0 0.580 0.560 0.570 0.570 0.580 808,000 460,920 0.5704 0.617 0.595 0.606 0.606 0.617 759,955 0.6065 -3.33%
2019-06-24 0 0.600 0.600 0.610 0.570 0.610 412,000 237,680 0.5769 0.638 0.638 0.649 0.606 0.649 387,502 0.6134 1.69%
2019-06-21 0 0.590 0.580 0.600 0.580 0.590 72,000 42,240 0.5867 0.627 0.617 0.638 0.617 0.627 67,719 0.6238 3.51%
2019-06-20 0 0.570 0.570 0.610 0.560 0.580 164,000 93,400 0.5695 0.606 0.606 0.649 0.595 0.617 154,248 0.6055 1.79%
2019-06-19 0 0.560 0.550 0.560 0.550 0.600 672,000 374,960 0.5580 0.595 0.585 0.595 0.585 0.638 632,041 0.5933 -8.20%
2019-06-18 0 0.610 0.590 0.610 0.580 0.610 104,000 61,360 0.5900 0.649 0.627 0.649 0.617 0.649 97,816 0.6273 7.02%
2019-06-17 0 0.570 0.550 0.570 0.560 0.590 892,000 504,240 0.5653 0.606 0.585 0.606 0.595 0.627 838,960 0.6010 -3.39%
2019-06-14 0 0.590 0.570 0.590 0.560 0.590 600,000 341,640 0.5694 0.627 0.606 0.627 0.595 0.627 564,323 0.6054 -3.28%
2019-06-13 0 0.610 0.590 0.610 0.580 0.640 544,000 320,720 0.5896 0.649 0.627 0.649 0.617 0.680 511,653 0.6268 -3.17%
2019-06-12 0 0.630 0.630 0.650 0.590 0.640 148,000 87,640 0.5922 0.670 0.670 0.691 0.627 0.680 139,200 0.6296 1.61%
2019-06-11 0 0.620 0.580 0.620 0.580 0.640 408,000 238,600 0.5848 0.659 0.617 0.659 0.617 0.680 383,739 0.6218 0.00%
2019-06-10 0 0.620 0.600 0.630 0.620 0.620 56,000 34,720 0.6200 0.659 0.638 0.670 0.659 0.659 52,670 0.6592 1.64%
2019-06-06 0 0.610 0.610 0.620 0.570 0.600 168,000 97,160 0.5783 0.649 0.649 0.659 0.606 0.638 158,010 0.6149 1.67%
2019-06-05 0 0.600 0.600 0.610 0.570 0.640 320,000 185,720 0.5804 0.638 0.638 0.649 0.606 0.680 300,972 0.6171 -1.64%
2019-06-04 0 0.610 0.600 0.610 0.580 0.610 212,000 123,200 0.5811 0.649 0.638 0.649 0.617 0.649 199,394 0.6179 -6.15%
2019-06-03 0 0.650 0.600 0.650 0.640 0.650 144,000 91,080 0.6325 0.691 0.638 0.691 0.680 0.691 135,437 0.6725 4.84%
2019-05-31 0 0.620 0.600 0.630 0.550 0.620 328,000 193,280 0.5893 0.659 0.638 0.670 0.585 0.659 308,496 0.6265 8.77%
2019-05-30 0 0.570 0.550 0.570 0.550 0.580 128,000 71,800 0.5609 0.606 0.585 0.606 0.585 0.617 120,389 0.5964 1.79%
2019-05-29 0 0.560 0.520 0.560 0.520 0.560 284,000 151,760 0.5344 0.595 0.553 0.595 0.553 0.595 267,113 0.5681 -1.75%
2019-05-28 0 0.570 0.520 0.570 0.530 0.580 376,000 205,120 0.5455 0.606 0.553 0.606 0.564 0.617 353,642 0.5800 1.79%
2019-05-27 0 0.560 0.530 0.580 0.530 0.560 356,000 194,720 0.5470 0.595 0.564 0.617 0.564 0.595 334,831 0.5815 5.66%
2019-05-24 0 0.530 0.510 0.530 0.495 0.550 124,000 62,980 0.5079 0.564 0.542 0.564 0.526 0.585 116,627 0.5400 1.92%
2019-05-23 0 0.520 0.500 0.520 0.500 0.590 1,124,000 591,240 0.5260 0.553 0.532 0.553 0.532 0.627 1,057,165 0.5593 -14.75%
2019-05-22 0 0.610 0.600 0.630 0.590 0.610 160,000 96,440 0.6028 0.649 0.638 0.670 0.627 0.649 150,486 0.6409 -1.61%
2019-05-21 0 0.620 0.590 0.630 0.590 0.620 224,000 133,440 0.5957 0.659 0.627 0.670 0.627 0.659 210,680 0.6334 0.00%
2019-05-20 0 0.620 0.590 0.630 0.610 0.620 68,000 41,720 0.6135 0.659 0.627 0.670 0.649 0.659 63,957 0.6523 0.00%
2019-05-17 0 0.620 0.590 0.630 0.590 0.620 160,000 96,440 0.6028 0.659 0.627 0.670 0.627 0.659 150,486 0.6409 0.00%
2019-05-16 0 0.620 0.590 0.620 0.600 0.620 272,000 165,840 0.6097 0.659 0.627 0.659 0.638 0.659 255,826 0.6483 -3.12%
2019-05-15 0 0.640 0.600 0.640 0.610 0.640 74,000 45,220 0.6111 0.680 0.638 0.680 0.649 0.680 69,600 0.6497 3.23%
2019-05-14 0 0.620 0.590 0.620 0.620 0.630 76,000 47,160 0.6205 0.659 0.627 0.659 0.659 0.670 71,481 0.6598 5.08%
2019-05-10 0 0.590 0.560 0.600 0.590 0.610 248,000 150,280 0.6060 0.627 0.595 0.638 0.627 0.649 233,253 0.6443 -3.28%
2019-05-09 0 0.610 0.580 0.610 - - 0 0 - 0.649 0.617 0.649 - - 0 - 0.00%
2019-05-08 0 0.610 0.600 0.640 0.610 0.610 172,000 105,640 0.6142 0.649 0.638 0.680 0.649 0.649 161,773 0.6530 -3.17%
2019-05-07 0 0.630 0.600 0.630 0.620 0.640 24,000 14,960 0.6233 0.670 0.638 0.670 0.659 0.680 22,573 0.6627 3.28%
2019-05-06 0 0.610 0.570 0.620 0.590 0.610 88,000 52,640 0.5982 0.649 0.606 0.659 0.627 0.649 82,767 0.6360 -1.61%
2019-05-03 0 0.620 0.590 0.620 0.590 0.620 80,000 47,960 0.5995 0.659 0.627 0.659 0.627 0.659 75,243 0.6374 -3.12%
2019-05-02 0 0.640 0.600 0.640 0.610 0.640 172,000 105,520 0.6135 0.680 0.638 0.680 0.649 0.680 161,773 0.6523 4.92%
2019-04-30 0 0.610 0.610 0.620 0.590 0.600 72,000 43,040 0.5978 0.649 0.649 0.659 0.627 0.638 67,719 0.6356 -1.61%
2019-04-29 0 0.620 0.590 0.620 0.590 0.620 212,000 126,640 0.5974 0.659 0.627 0.659 0.627 0.659 199,394 0.6351 0.00%
2019-04-26 0 0.620 0.600 0.630 0.590 0.620 236,000 143,680 0.6088 0.659 0.638 0.670 0.627 0.659 221,967 0.6473 0.00%
2019-04-25 0 0.620 0.600 0.630 0.620 0.620 100,000 62,000 0.6200 0.659 0.638 0.670 0.659 0.659 94,054 0.6592 3.33%
2019-04-24 0 0.600 0.600 0.620 0.600 0.640 788,000 478,200 0.6069 0.638 0.638 0.659 0.638 0.680 741,144 0.6452 -4.76%
2019-04-23 0 0.630 0.620 0.640 0.620 0.630 240,000 149,680 0.6237 0.670 0.659 0.680 0.659 0.670 225,729 0.6631 -4.55%
2019-04-18 0 0.660 0.620 0.660 0.650 0.680 256,000 169,200 0.6609 0.702 0.659 0.702 0.691 0.723 240,778 0.7027 6.45%
2019-04-17 0 0.620 0.600 0.640 0.620 0.620 80,000 49,080 0.6135 0.659 0.638 0.680 0.659 0.659 75,243 0.6523 3.33%
2019-04-16 0 0.600 0.600 0.620 0.600 0.630 148,000 89,200 0.6027 0.638 0.638 0.659 0.638 0.670 139,200 0.6408 -3.23%
2019-04-15 0 0.620 0.610 0.630 0.620 0.620 184,000 114,960 0.6248 0.659 0.649 0.670 0.659 0.659 173,059 0.6643 -4.62%
2019-04-12 0 0.650 0.630 0.650 0.630 0.700 136,000 86,200 0.6338 0.691 0.670 0.691 0.670 0.744 127,913 0.6739 0.00%
2019-04-11 0 0.650 0.610 0.650 0.630 0.650 124,000 79,280 0.6394 0.691 0.649 0.691 0.670 0.691 116,627 0.6798 3.17%
2019-04-10 0 0.630 0.610 0.630 0.600 0.640 508,000 309,040 0.6083 0.670 0.649 0.670 0.638 0.680 477,793 0.6468 5.00%
2019-04-09 0 0.600 0.590 0.630 0.590 0.620 272,000 164,600 0.6051 0.638 0.627 0.670 0.627 0.659 255,826 0.6434 -6.25%
2019-04-08 0 0.640 0.600 0.640 0.600 0.640 176,000 108,280 0.6152 0.680 0.638 0.680 0.638 0.680 165,535 0.6541 3.23%
2019-04-04 0 0.620 0.600 0.650 0.600 0.640 172,000 105,240 0.6119 0.659 0.638 0.691 0.638 0.680 161,773 0.6505 -1.59%
2019-04-03 0 0.630 0.610 0.650 0.610 0.650 244,000 151,920 0.6226 0.670 0.649 0.691 0.649 0.691 229,491 0.6620 -5.97%
2019-04-02 0 0.670 0.600 0.670 0.600 0.670 212,000 129,720 0.6119 0.712 0.638 0.712 0.638 0.712 199,394 0.6506 9.84%
2019-04-01 0 0.610 0.610 0.640 0.610 0.650 236,000 146,680 0.6215 0.649 0.649 0.680 0.649 0.691 221,967 0.6608 0.00%
2019-03-29 0 0.610 0.600 0.650 0.610 0.670 436,000 275,920 0.6328 0.649 0.638 0.691 0.649 0.712 410,075 0.6729 -1.61%
2019-03-28 0 0.620 0.620 0.650 0.620 0.660 364,000 226,040 0.6210 0.659 0.659 0.691 0.659 0.702 342,356 0.6602 -6.06%
2019-03-27 0 0.660 0.620 0.660 - - 0 0 - 0.702 0.659 0.702 - - 0 - -1.49%
2019-03-26 0 0.670 0.640 0.710 0.640 0.680 180,000 116,680 0.6482 0.712 0.680 0.755 0.680 0.723 169,297 0.6892 0.00%
2019-03-25 0 0.670 0.640 0.690 0.650 0.690 176,000 115,680 0.6573 0.712 0.680 0.734 0.691 0.734 165,535 0.6988 3.08%
2019-03-22 0 0.650 0.640 0.650 0.610 0.740 336,000 221,560 0.6594 0.691 0.680 0.691 0.649 0.787 316,021 0.7011 -7.14%
2019-03-21 0 0.700 0.670 0.710 0.690 0.710 64,000 44,520 0.6956 0.744 0.712 0.755 0.734 0.755 60,194 0.7396 -1.41%
2019-03-20 0 0.710 0.680 0.710 - - 88,000 59,840 0.6800 0.755 0.723 0.755 - - 82,767 0.7230 0.00%
2019-03-19 0 0.710 0.640 0.710 0.710 0.710 12,000 8,520 0.7100 0.755 0.680 0.755 0.755 0.755 11,286 0.7549 5.97%
2019-03-18 0 0.670 0.670 0.680 0.660 0.700 196,000 130,440 0.6655 0.712 0.712 0.723 0.702 0.744 184,345 0.7076 -1.47%
2019-03-15 0 0.680 0.670 0.690 0.680 0.690 108,000 73,960 0.6848 0.723 0.712 0.734 0.723 0.734 101,578 0.7281 -5.56%
2019-03-14 0 0.720 0.690 0.720 0.720 0.720 96,000 65,600 0.6833 0.766 0.734 0.766 0.766 0.766 90,292 0.7265 2.86%
2019-03-13 0 0.700 0.680 0.710 0.690 0.780 176,000 123,440 0.7014 0.744 0.723 0.755 0.734 0.829 165,535 0.7457 -1.41%
2019-03-12 0 0.710 0.670 0.710 0.680 0.740 132,000 90,760 0.6876 0.755 0.712 0.755 0.723 0.787 124,151 0.7310 -4.05%
2019-03-11 0 0.740 0.680 0.740 0.720 0.740 100,000 71,520 0.7152 0.787 0.723 0.787 0.766 0.787 94,054 0.7604 1.37%
2019-03-08 0 0.730 0.660 0.740 0.660 0.750 128,000 90,880 0.7100 0.776 0.702 0.787 0.702 0.797 120,389 0.7549 4.29%
2019-03-07 0 0.700 0.670 0.720 0.700 0.700 132,000 92,400 0.7000 0.744 0.712 0.766 0.744 0.744 124,151 0.7443 0.86%
2019-03-06 0 0.720 0.700 0.730 0.710 0.730 208,000 148,880 0.7158 0.738 0.717 0.748 0.728 0.748 202,961 0.7335 -6.49%
2019-03-05 0 0.770 0.730 0.770 0.720 0.770 164,000 120,040 0.7320 0.789 0.748 0.789 0.738 0.789 160,027 0.7501 -2.53%
2019-03-04 0 0.790 0.690 0.800 0.720 0.800 76,000 56,080 0.7379 0.810 0.707 0.820 0.738 0.820 74,159 0.7562 11.27%
2019-03-01 0 0.710 0.700 0.720 0.710 0.720 96,000 68,280 0.7113 0.728 0.717 0.738 0.728 0.738 93,674 0.7289 -1.39%
2019-02-28 0 0.720 0.710 0.720 0.720 0.720 56,000 39,920 0.7129 0.738 0.728 0.738 0.738 0.738 54,643 0.7306 1.41%
2019-02-27 0 0.710 0.700 0.720 0.710 0.750 432,000 307,400 0.7116 0.728 0.717 0.738 0.728 0.769 421,534 0.7292 -10.13%
2019-02-26 0 0.790 0.720 0.800 0.730 0.790 144,000 106,000 0.7361 0.810 0.738 0.820 0.748 0.810 140,511 0.7544 5.33%
2019-02-25 0 0.750 0.720 0.780 0.720 0.750 156,000 112,760 0.7228 0.769 0.738 0.799 0.738 0.769 152,221 0.7408 1.35%
2019-02-22 0 0.740 0.720 0.790 0.730 0.740 200,000 146,160 0.7308 0.758 0.738 0.810 0.748 0.758 195,155 0.7489 0.00%
2019-02-21 0 0.740 0.730 0.740 0.740 0.750 184,000 136,560 0.7422 0.758 0.748 0.758 0.758 0.769 179,542 0.7606 -6.33%
2019-02-20 0 0.790 0.740 0.800 0.790 0.790 68,000 51,640 0.7594 0.810 0.758 0.820 0.810 0.810 66,353 0.7783 0.00%
2019-02-19 0 0.790 0.740 0.790 0.780 0.810 12,000 9,600 0.8000 0.810 0.758 0.810 0.799 0.830 11,709 0.8199 2.60%
2019-02-18 0 0.770 0.730 0.770 0.740 0.770 128,000 95,320 0.7447 0.789 0.748 0.789 0.758 0.789 124,899 0.7632 -1.28%
2019-02-15 0 0.780 0.740 0.780 0.750 0.780 88,000 66,280 0.7532 0.799 0.758 0.799 0.769 0.799 85,868 0.7719 -1.27%
2019-02-14 0 0.790 0.790 0.800 0.750 0.800 344,000 260,080 0.7560 0.810 0.810 0.820 0.769 0.820 335,666 0.7748 5.33%
2019-02-13 0 0.750 0.750 0.770 0.750 0.770 108,000 81,160 0.7515 0.769 0.769 0.789 0.769 0.789 105,384 0.7701 -1.32%
2019-02-12 0 0.760 0.760 0.800 0.760 0.800 128,000 99,680 0.7788 0.779 0.779 0.820 0.779 0.820 124,899 0.7981 -3.80%
2019-02-11 0 0.790 0.760 0.790 0.790 0.790 56,000 44,240 0.7900 0.810 0.779 0.810 0.810 0.810 54,643 0.8096 -2.47%
2019-02-08 0 0.810 0.750 0.810 0.790 0.810 52,000 41,800 0.8038 0.830 0.769 0.830 0.810 0.830 50,740 0.8238 8.00%
2019-02-04 0 0.750 0.700 0.750 0.750 0.750 56,000 42,000 0.7500 0.769 0.717 0.769 0.769 0.769 54,643 0.7686 0.00%
2019-02-01 0 0.750 0.730 0.750 0.730 0.750 72,000 53,600 0.7444 0.769 0.748 0.769 0.748 0.769 70,256 0.7629 0.00%
2019-01-31 0 0.750 0.710 0.750 0.750 0.750 68,000 51,000 0.7500 0.769 0.728 0.769 0.769 0.769 66,353 0.7686 0.00%
2019-01-30 0 0.750 0.720 0.750 0.730 0.750 136,000 99,440 0.7312 0.769 0.738 0.769 0.748 0.769 132,705 0.7493 0.00%
2019-01-29 0 0.750 0.730 0.750 0.730 0.750 80,000 59,840 0.7480 0.769 0.748 0.769 0.748 0.769 78,062 0.7666 -3.85%
2019-01-28 0 0.780 0.740 0.780 0.770 0.780 116,000 90,240 0.7779 0.799 0.758 0.799 0.789 0.799 113,190 0.7972 0.00%
2019-01-25 0 0.780 0.760 0.780 0.750 0.780 108,000 82,160 0.7607 0.799 0.779 0.799 0.769 0.799 105,384 0.7796 4.00%
2019-01-24 0 0.750 0.730 0.760 0.750 0.780 52,000 39,240 0.7546 0.769 0.748 0.779 0.769 0.799 50,740 0.7734 1.35%
2019-01-23 0 0.740 0.710 0.740 0.700 0.740 112,000 79,560 0.7104 0.758 0.728 0.758 0.717 0.758 109,287 0.7280 1.37%
2019-01-22 0 0.730 0.710 0.730 0.700 0.740 57,000 40,280 0.7067 0.748 0.728 0.748 0.717 0.758 55,619 0.7242 2.82%
2019-01-21 0 0.710 0.690 0.720 0.700 0.710 68,000 48,040 0.7065 0.728 0.707 0.738 0.717 0.728 66,353 0.7240 1.43%
2019-01-18 0 0.700 0.680 0.700 0.680 0.710 3,972,000 2,755,160 0.6936 0.717 0.697 0.717 0.697 0.728 3,875,775 0.7109 -1.41%
2019-01-17 0 0.710 0.680 0.710 0.700 0.710 88,000 62,200 0.7068 0.728 0.697 0.728 0.717 0.728 85,868 0.7244 0.00%
2019-01-16 0 0.710 0.680 0.720 0.680 0.710 3,104,000 2,143,360 0.6905 0.728 0.697 0.738 0.697 0.728 3,028,803 0.7077 -1.39%
2019-01-15 0 0.720 0.720 0.730 0.690 0.770 3,296,000 2,292,000 0.6954 0.738 0.738 0.748 0.707 0.789 3,216,152 0.7127 0.00%
2019-01-14 0 0.720 0.680 0.730 0.680 0.730 3,736,000 2,574,240 0.6890 0.738 0.697 0.748 0.697 0.748 3,645,492 0.7061 1.41%
2019-01-11 0 0.710 0.690 0.710 0.690 0.710 1,652,000 1,140,360 0.6903 0.728 0.707 0.728 0.707 0.728 1,611,979 0.7074 1.43%
2019-01-10 0 0.700 0.680 0.700 0.680 0.700 156,000 106,240 0.6810 0.717 0.697 0.717 0.697 0.717 152,221 0.6979 2.94%
2019-01-09 0 0.680 0.660 0.680 0.680 0.690 184,000 123,840 0.6730 0.697 0.676 0.697 0.697 0.707 179,542 0.6898 3.03%
2019-01-08 0 0.660 0.660 0.680 0.640 0.680 364,000 235,360 0.6466 0.676 0.676 0.697 0.656 0.697 355,182 0.6626 4.76%
2019-01-07 0 0.630 0.630 0.650 0.630 0.640 136,000 86,880 0.6388 0.646 0.646 0.666 0.646 0.656 132,705 0.6547 -1.56%
2019-01-04 0 0.640 0.600 0.650 0.640 0.640 128,000 79,440 0.6206 0.656 0.615 0.666 0.656 0.656 124,899 0.6360 -1.54%
2019-01-03 0 0.650 0.620 0.650 0.650 0.650 4,000 2,600 0.6500 0.666 0.635 0.666 0.666 0.666 3,903 0.6661 8.33%
2019-01-02 0 0.600 0.570 0.640 0.600 0.600 188,000 114,240 0.6077 0.615 0.584 0.656 0.615 0.615 183,446 0.6227 -7.69%
2018-12-31 0 0.650 0.610 0.680 0.570 0.650 12,000 7,320 0.6100 0.666 0.625 0.697 0.584 0.666 11,709 0.6251 3.17%
2018-12-28 0 0.630 0.620 0.640 0.630 0.640 100,000 63,040 0.6304 0.646 0.635 0.656 0.646 0.656 97,577 0.6461 0.00%
2018-12-27 0 0.630 0.670 0.680 0.630 0.630 116,000 73,080 0.6300 0.646 0.687 0.697 0.646 0.646 113,190 0.6456 0.00%
2018-12-24 0 0.630 0.620 0.630 0.630 0.680 12,000 7,760 0.6467 0.646 0.635 0.646 0.646 0.697 11,709 0.6627 0.00%
2018-12-21 0 0.630 0.620 0.650 0.630 0.630 108,000 68,040 0.6300 0.646 0.635 0.666 0.646 0.646 105,384 0.6456 -1.56%
2018-12-20 0 0.640 0.630 0.670 - - 0 0 - 0.656 0.646 0.687 - - 0 - 0.00%
2018-12-19 0 0.640 0.620 0.640 0.630 0.640 116,000 73,120 0.6303 0.656 0.635 0.656 0.646 0.656 113,190 0.6460 -1.54%
2018-12-18 0 0.650 0.630 0.650 0.650 0.650 120,000 77,080 0.6423 0.666 0.646 0.666 0.666 0.666 117,093 0.6583 1.56%
2018-12-17 0 0.640 0.620 0.670 0.630 0.640 140,000 88,760 0.6340 0.656 0.635 0.687 0.646 0.656 136,608 0.6497 -7.25%
2018-12-14 0 0.690 0.660 0.690 0.660 0.690 104,000 69,160 0.6650 0.707 0.676 0.707 0.676 0.707 101,481 0.6815 0.00%
2018-12-13 0 0.690 0.660 0.690 0.660 0.700 224,000 149,520 0.6675 0.707 0.676 0.707 0.676 0.717 218,573 0.6841 6.15%
2018-12-12 0 0.650 0.630 0.670 0.650 0.660 128,000 83,280 0.6506 0.666 0.646 0.687 0.666 0.676 124,899 0.6668 -4.41%
2018-12-11 0 0.680 0.660 0.680 0.670 0.700 180,000 121,800 0.6767 0.697 0.676 0.697 0.687 0.717 175,639 0.6935 0.00%
2018-12-10 0 0.680 0.640 0.680 - - 124,000 79,360 0.6400 0.697 0.656 0.697 - - 120,996 0.6559 0.00%
2018-12-07 0 0.680 0.640 0.680 0.670 0.680 192,000 126,880 0.6608 0.697 0.656 0.697 0.687 0.697 187,349 0.6772 0.00%
2018-12-06 0 0.680 0.630 0.680 0.640 0.680 319,500 204,830 0.6411 0.697 0.646 0.697 0.656 0.697 311,760 0.6570 0.00%
2018-12-05 0 0.680 0.640 0.680 0.680 0.680 12,000 8,160 0.6800 0.697 0.656 0.697 0.697 0.697 11,709 0.6969 6.25%
2018-12-04 0 0.640 0.630 0.650 0.630 0.640 128,000 80,680 0.6303 0.656 0.646 0.666 0.646 0.656 124,899 0.6460 -3.03%
2018-12-03 0 0.660 0.630 0.670 0.660 0.660 124,000 78,240 0.6310 0.676 0.646 0.687 0.676 0.676 120,996 0.6466 3.13%
2018-11-30 0 0.640 0.630 0.660 0.630 0.640 292,000 186,120 0.6374 0.656 0.646 0.676 0.646 0.656 284,926 0.6532 -3.03%
2018-11-29 0 0.660 0.630 0.660 0.630 0.660 308,000 198,520 0.6445 0.676 0.646 0.676 0.646 0.676 300,538 0.6605 -1.49%
2018-11-28 0 0.670 0.630 0.670 - - 116,000 75,400 0.6500 0.687 0.646 0.687 - - 113,190 0.6661 0.00%
2018-11-27 0 0.670 0.630 0.680 0.630 0.670 164,000 103,480 0.6310 0.687 0.646 0.697 0.646 0.687 160,027 0.6466 6.35%
2018-11-26 0 0.630 0.630 0.670 0.630 0.680 288,000 184,720 0.6414 0.646 0.646 0.687 0.646 0.697 281,023 0.6573 0.00%
2018-11-23 0 0.630 0.630 0.650 0.610 0.680 312,000 195,120 0.6254 0.646 0.646 0.666 0.625 0.697 304,442 0.6409 1.61%
2018-11-22 0 0.620 0.650 0.660 0.620 0.630 336,000 212,120 0.6313 0.635 0.666 0.676 0.635 0.646 327,860 0.6470 -7.46%
2018-11-21 0 0.670 0.640 0.680 0.640 0.670 88,000 56,440 0.6414 0.687 0.656 0.697 0.656 0.687 85,868 0.6573 0.00%
2018-11-20 0 0.670 0.650 0.680 0.640 0.670 156,000 100,000 0.6410 0.687 0.666 0.697 0.656 0.687 152,221 0.6569 0.00%
2018-11-19 0 0.670 0.650 0.680 - - 112,000 72,800 0.6500 0.687 0.666 0.697 - - 109,287 0.6661 0.00%
2018-11-16 0 0.670 0.650 0.670 0.650 0.670 372,000 244,280 0.6567 0.687 0.666 0.687 0.666 0.687 362,988 0.6730 0.00%
2018-11-15 0 0.670 0.640 0.670 0.620 0.670 392,000 250,480 0.6390 0.687 0.656 0.687 0.635 0.687 382,503 0.6548 4.69%
2018-11-14 0 0.640 0.540 0.680 - - 0 0 - 0.656 0.553 0.697 - - 0 - 0.00%
2018-11-13 0 0.640 0.620 0.640 0.610 0.640 312,000 192,480 0.6169 0.656 0.635 0.656 0.625 0.656 304,442 0.6322 0.00%
2018-11-12 0 0.640 0.640 0.650 0.620 0.640 160,000 100,480 0.6280 0.656 0.656 0.666 0.635 0.656 156,124 0.6436 -1.54%
2018-11-09 0 0.650 0.620 0.670 - - 0 0 - 0.666 0.635 0.687 - - 0 - 0.00%
2018-11-08 0 0.650 0.620 0.650 0.610 0.650 328,000 202,320 0.6168 0.666 0.635 0.666 0.625 0.666 320,054 0.6321 3.17%
2018-11-07 0 0.630 0.620 0.630 0.630 0.630 160,000 101,320 0.6333 0.646 0.635 0.646 0.646 0.646 156,124 0.6490 1.61%
2018-11-06 0 0.620 0.620 0.660 0.610 0.680 120,000 74,320 0.6193 0.635 0.635 0.676 0.625 0.697 117,093 0.6347 0.00%
2018-11-05 0 0.620 0.610 0.630 0.610 0.620 272,000 167,840 0.6171 0.635 0.625 0.646 0.625 0.635 265,411 0.6324 -3.12%
2018-11-02 0 0.640 0.620 0.640 0.620 0.710 212,000 131,880 0.6221 0.656 0.635 0.656 0.635 0.728 206,864 0.6375 4.92%
2018-11-01 0 0.610 0.610 0.630 0.600 0.680 208,000 126,320 0.6073 0.625 0.625 0.646 0.615 0.697 202,961 0.6224 0.00%
2018-10-31 0 0.610 0.600 0.620 0.600 0.640 224,000 137,120 0.6121 0.625 0.615 0.635 0.615 0.656 218,573 0.6273 1.67%
2018-10-30 0 0.600 0.600 0.660 0.600 0.610 332,000 203,120 0.6118 0.615 0.615 0.676 0.615 0.625 323,957 0.6270 -4.76%
2018-10-29 0 0.630 0.590 0.630 0.580 0.640 1,620,000 954,280 0.5891 0.646 0.605 0.646 0.594 0.656 1,580,754 0.6037 -1.56%
2018-10-26 0 0.640 0.560 0.650 0.590 0.640 940,000 567,760 0.6040 0.656 0.574 0.666 0.605 0.656 917,228 0.6190 4.92%
2018-10-25 0 0.610 0.580 0.650 0.610 0.620 220,000 135,480 0.6158 0.625 0.594 0.666 0.625 0.635 214,670 0.6311 -7.58%
2018-10-24 0 0.660 0.560 0.660 - - 0 0 - 0.676 0.574 0.676 - - 0 - 0.00%
2018-10-23 0 0.660 0.600 0.660 0.660 0.660 164,000 101,040 0.6161 0.676 0.615 0.676 0.676 0.676 160,027 0.6314 8.20%
2018-10-22 0 0.610 0.600 0.650 - - 184,000 116,880 0.6352 0.625 0.615 0.666 - - 179,542 0.6510 0.00%
2018-10-19 0 0.610 0.580 0.620 0.610 0.610 88,000 53,640 0.6095 0.625 0.594 0.635 0.625 0.625 85,868 0.6247 -1.61%
2018-10-18 0 0.620 0.600 0.620 0.630 0.660 140,000 88,640 0.6331 0.635 0.615 0.635 0.646 0.676 136,608 0.6489 -8.82%
2018-10-16 0 0.680 0.620 0.680 - - 132,000 86,360 0.6542 0.697 0.635 0.697 - - 128,802 0.6705 0.00%
2018-10-15 0 0.680 0.630 0.690 0.680 0.720 144,000 94,920 0.6592 0.697 0.646 0.707 0.697 0.738 140,511 0.6755 4.62%
2018-10-12 0 0.650 0.650 0.680 0.600 0.610 224,000 134,480 0.6004 0.666 0.666 0.697 0.615 0.625 218,573 0.6153 4.84%
2018-10-11 0 0.620 0.620 0.630 0.610 0.660 180,000 111,720 0.6207 0.635 0.635 0.646 0.625 0.676 175,639 0.6361 -8.82%
2018-10-10 0 0.680 0.660 0.680 - - 128,000 85,760 0.6700 0.697 0.676 0.697 - - 124,899 0.6866 0.00%
2018-10-09 0 0.680 0.660 0.680 0.680 0.680 140,000 95,200 0.6800 0.697 0.676 0.697 0.697 0.697 136,608 0.6969 1.49%
2018-10-08 0 0.670 0.650 0.670 0.670 0.670 112,000 75,040 0.6700 0.687 0.666 0.687 0.687 0.687 109,287 0.6866 -1.47%
2018-10-05 0 0.680 0.660 0.710 - - 124,000 86,800 0.7000 0.697 0.676 0.728 - - 120,996 0.7174 0.00%
2018-10-04 0 0.680 0.650 0.680 0.610 0.730 116,000 81,800 0.7052 0.697 0.666 0.697 0.625 0.748 113,190 0.7227 1.49%
2018-10-03 0 0.670 0.660 0.700 - - 116,000 78,320 0.6752 0.687 0.676 0.717 - - 113,190 0.6919 0.00%
2018-10-02 0 0.670 0.660 0.680 0.670 0.670 160,000 108,640 0.6790 0.687 0.676 0.697 0.687 0.687 156,124 0.6959 0.00%
2018-09-28 0 0.670 0.660 0.680 0.670 0.670 104,000 69,680 0.6700 0.687 0.676 0.697 0.687 0.687 101,481 0.6866 -2.90%
2018-09-27 0 0.690 0.650 0.700 - - 140,000 92,920 0.6637 0.707 0.666 0.717 - - 136,608 0.6802 0.00%
2018-09-26 0 0.690 0.540 0.700 0.660 0.690 108,000 72,160 0.6681 0.707 0.553 0.717 0.676 0.707 105,384 0.6847 1.47%
2018-09-24 0 0.680 0.650 0.690 0.680 0.690 152,000 104,840 0.6897 0.697 0.666 0.707 0.697 0.707 148,318 0.7069 -2.86%
2018-09-21 0 0.700 0.680 0.700 - - 116,000 80,040 0.6900 0.717 0.697 0.717 - - 113,190 0.7071 0.00%
2018-09-20 0 0.700 0.610 0.700 0.660 0.710 152,000 104,040 0.6845 0.717 0.625 0.717 0.676 0.728 148,318 0.7015 4.48%
2018-09-19 0 0.670 0.650 0.680 0.660 0.740 204,000 135,880 0.6661 0.687 0.666 0.697 0.676 0.758 199,058 0.6826 -2.90%
2018-09-18 0 0.690 0.670 0.700 0.690 0.690 136,000 93,840 0.6900 0.707 0.687 0.717 0.707 0.707 132,705 0.7071 -1.43%
2018-09-17 0 0.700 0.680 0.700 - - 108,000 74,520 0.6900 0.717 0.697 0.717 - - 105,384 0.7071 0.00%
2018-09-14 0 0.700 0.680 0.710 0.700 0.700 140,000 95,600 0.6829 0.717 0.697 0.728 0.717 0.717 136,608 0.6998 -1.41%
2018-09-13 0 0.710 0.700 0.720 0.710 0.710 128,000 90,880 0.7100 0.728 0.717 0.738 0.728 0.728 124,899 0.7276 0.00%
2018-09-12 0 0.710 0.680 0.710 0.680 0.710 48,000 32,880 0.6850 0.728 0.697 0.728 0.697 0.728 46,837 0.7020 0.00%
2018-09-11 0 0.710 0.680 0.710 0.690 0.740 228,000 159,440 0.6993 0.728 0.697 0.728 0.707 0.758 222,477 0.7167 0.00%
2018-09-10 0 0.710 0.680 0.720 0.690 0.720 324,000 228,600 0.7056 0.728 0.697 0.738 0.707 0.738 316,151 0.7231 -1.39%
2018-09-07 0 0.720 0.710 0.720 0.720 0.730 124,000 88,320 0.7123 0.738 0.728 0.738 0.738 0.748 120,996 0.7299 1.41%
2018-09-06 0 0.710 0.700 0.710 0.700 0.750 216,000 153,760 0.7119 0.728 0.717 0.728 0.717 0.769 210,767 0.7295 0.00%
2018-09-05 0 0.710 0.710 0.730 0.710 0.710 100,000 71,000 0.7100 0.728 0.728 0.748 0.728 0.728 97,577 0.7276 -2.74%
2018-09-04 0 0.730 0.710 0.730 0.710 0.750 236,000 170,960 0.7244 0.748 0.728 0.748 0.728 0.769 230,283 0.7424 4.29%
2018-09-03 0 0.700 0.700 0.730 0.700 0.710 104,000 72,840 0.7004 0.717 0.717 0.748 0.717 0.728 101,481 0.7178 -4.11%
2018-08-31 0 0.730 0.710 0.730 0.700 0.750 136,000 96,760 0.7115 0.748 0.728 0.748 0.717 0.769 132,705 0.7291 1.39%
2018-08-30 0 0.720 0.720 0.730 0.700 0.740 148,000 105,840 0.7151 0.738 0.738 0.748 0.717 0.758 144,415 0.7329 -1.37%
2018-08-29 0 0.730 0.700 0.730 0.700 0.740 216,000 153,920 0.7126 0.748 0.717 0.748 0.717 0.758 210,767 0.7303 -1.35%
2018-08-28 0 0.740 0.710 0.740 - - 136,000 97,920 0.7200 0.758 0.728 0.758 - - 132,705 0.7379 0.00%
2018-08-27 0 0.740 0.700 0.740 0.710 0.740 220,000 155,160 0.7053 0.758 0.717 0.758 0.728 0.758 214,670 0.7228 1.37%
2018-08-24 0 0.730 0.700 0.740 - - 116,000 82,360 0.7100 0.748 0.717 0.758 - - 113,190 0.7276 0.00%
2018-08-23 0 0.730 0.700 0.730 0.700 0.740 188,000 132,720 0.7060 0.748 0.717 0.748 0.717 0.758 183,446 0.7235 1.39%
2018-08-22 0 0.720 0.700 0.720 0.720 0.720 160,000 115,200 0.7200 0.738 0.717 0.738 0.738 0.738 156,124 0.7379 -1.37%
2018-08-21 0 0.730 0.690 0.730 0.690 0.740 128,000 88,560 0.6919 0.748 0.707 0.748 0.707 0.758 124,899 0.7091 2.82%
2018-08-20 0 0.710 0.650 0.710 0.670 0.720 120,000 79,480 0.6623 0.728 0.666 0.728 0.687 0.738 117,093 0.6788 5.97%
2018-08-17 0 0.670 0.660 0.700 0.670 0.670 192,000 129,800 0.6760 0.687 0.676 0.717 0.687 0.687 187,349 0.6928 -4.29%
2018-08-16 0 0.700 0.670 0.700 - - 124,000 84,320 0.6800 0.717 0.687 0.717 - - 120,996 0.6969 -2.78%
2018-08-15 0 0.720 0.670 0.720 - - 172,000 116,960 0.6800 0.738 0.687 0.738 - - 167,833 0.6969 0.00%
2018-08-14 0 0.720 0.670 0.730 - - 128,000 85,760 0.6700 0.738 0.687 0.748 - - 124,899 0.6866 0.00%
2018-08-13 0 0.720 0.680 0.720 0.720 0.720 136,000 94,080 0.6918 0.738 0.697 0.738 0.738 0.738 132,705 0.7089 7.46%
2018-08-10 0 0.670 0.730 0.740 0.670 0.670 244,000 164,840 0.6756 0.687 0.748 0.758 0.687 0.687 238,089 0.6923 -2.90%
2018-08-09 0 0.690 0.680 0.690 - - 116,000 77,720 0.6700 0.707 0.697 0.707 - - 113,190 0.6866 0.00%
2018-08-08 0 0.690 0.690 0.700 0.690 0.700 200,000 138,320 0.6916 0.707 0.707 0.717 0.707 0.717 195,155 0.7088 -5.48%
2018-08-07 0 0.730 0.690 0.740 0.700 0.730 228,000 158,280 0.6942 0.748 0.707 0.758 0.717 0.748 222,477 0.7114 2.82%
2018-08-06 0 0.710 0.700 0.710 0.710 0.710 12,000 8,520 0.7100 0.728 0.717 0.728 0.728 0.728 11,709 0.7276 -1.39%
2018-08-03 0 0.720 0.710 0.720 0.710 0.740 2,344,000 1,671,880 0.7133 0.738 0.728 0.738 0.728 0.758 2,287,215 0.7310 0.00%
2018-08-02 0 0.720 0.710 0.720 0.710 0.740 1,024,000 731,080 0.7139 0.738 0.728 0.738 0.728 0.758 999,193 0.7317 0.00%
2018-08-01 0 0.720 0.720 0.730 0.720 0.720 516,000 371,520 0.7200 0.738 0.738 0.748 0.738 0.738 503,499 0.7379 -1.37%
2018-07-31 0 0.730 0.720 0.730 0.710 0.730 808,000 586,640 0.7260 0.748 0.738 0.748 0.728 0.748 788,426 0.7441 0.00%
2018-07-30 0 0.730 0.720 0.730 0.720 0.750 880,000 643,440 0.7312 0.748 0.738 0.748 0.738 0.769 858,681 0.7493 4.29%
2018-07-27 0 0.700 0.690 0.700 0.690 0.700 660,000 458,000 0.6939 0.717 0.707 0.717 0.707 0.717 644,011 0.7112 0.00%
2018-07-26 0 0.700 0.690 0.700 0.680 0.740 868,000 597,160 0.6880 0.717 0.707 0.717 0.697 0.758 846,972 0.7051 0.00%
2018-07-25 0 0.700 0.690 0.700 0.650 0.700 468,000 313,040 0.6689 0.717 0.707 0.717 0.666 0.717 456,662 0.6855 1.45%
2018-07-24 0 0.690 0.660 0.690 - - 104,000 67,600 0.6500 0.707 0.676 0.707 - - 101,481 0.6661 -1.43%
2018-07-23 0 0.700 0.650 0.700 0.610 0.700 364,000 229,000 0.6291 0.717 0.666 0.717 0.625 0.717 355,182 0.6447 1.45%
2018-07-20 0 0.690 0.610 0.690 - - 136,000 84,320 0.6200 0.707 0.625 0.707 - - 132,705 0.6354 0.00%
2018-07-19 0 0.690 0.600 0.700 0.640 0.690 84,000 53,960 0.6424 0.707 0.615 0.717 0.656 0.707 81,965 0.6583 6.15%
2018-07-18 0 0.650 0.610 0.650 - - 116,000 70,760 0.6100 0.666 0.625 0.666 - - 113,190 0.6251 0.00%
2018-07-17 0 0.650 0.600 0.660 0.520 0.650 100,000 59,760 0.5976 0.666 0.615 0.676 0.533 0.666 97,577 0.6124 0.00%
2018-07-16 0 0.650 0.620 0.650 0.600 0.660 252,000 157,880 0.6265 0.666 0.635 0.666 0.615 0.676 245,895 0.6421 -1.52%
2018-07-13 0 0.660 0.640 0.670 0.660 0.660 120,000 78,200 0.6517 0.676 0.656 0.687 0.676 0.676 117,093 0.6678 0.00%
2018-07-12 0 0.660 0.640 0.670 0.660 0.660 136,000 85,760 0.6306 0.676 0.656 0.687 0.676 0.676 132,705 0.6462 3.13%
2018-07-11 0 0.640 0.610 0.650 0.640 0.660 172,000 111,400 0.6477 0.656 0.625 0.666 0.656 0.676 167,833 0.6638 -1.54%
2018-07-10 0 0.650 0.650 0.670 0.650 0.670 344,000 225,600 0.6558 0.666 0.666 0.687 0.666 0.687 335,666 0.6721 -1.52%
2018-07-09 0 0.660 0.650 0.670 0.660 0.670 116,000 76,720 0.6614 0.676 0.666 0.687 0.676 0.687 113,190 0.6778 -2.94%
2018-07-06 0 0.680 0.650 0.690 0.650 0.680 288,000 189,120 0.6567 0.697 0.666 0.707 0.666 0.697 281,023 0.6730 3.03%
2018-07-05 0 0.660 0.660 0.670 0.660 0.660 108,000 71,280 0.6600 0.676 0.676 0.687 0.676 0.676 105,384 0.6764 -5.71%
2018-07-04 0 0.700 0.660 0.700 0.660 0.700 232,000 154,360 0.6653 0.717 0.676 0.717 0.676 0.717 226,380 0.6819 0.00%
2018-07-03 0 0.700 0.660 0.700 0.660 0.700 164,000 107,360 0.6546 0.717 0.676 0.717 0.676 0.717 160,027 0.6709 1.45%
2018-06-29 0 0.690 0.660 0.690 - - 108,000 72,360 0.6700 0.707 0.676 0.707 - - 105,384 0.6866 0.00%
2018-06-28 0 0.690 0.670 0.690 0.690 0.690 120,000 81,640 0.6803 0.707 0.687 0.707 0.707 0.707 117,093 0.6972 2.99%
2018-06-27 0 0.670 0.670 0.700 0.670 0.670 200,000 134,000 0.6700 0.687 0.687 0.717 0.687 0.687 195,155 0.6866 -5.63%
2018-06-26 0 0.710 0.670 0.710 0.670 0.710 492,000 338,600 0.6882 0.728 0.687 0.728 0.687 0.728 480,081 0.7053 5.97%
2018-06-25 0 0.670 0.670 0.710 0.660 0.710 276,000 186,240 0.6748 0.687 0.687 0.728 0.676 0.728 269,314 0.6915 -4.29%
2018-06-22 0 0.700 0.700 0.730 - - 124,000 88,040 0.7100 0.717 0.717 0.748 - - 120,996 0.7276 0.00%
2018-06-21 0 0.700 0.700 0.720 0.700 0.700 16,000 11,200 0.7000 0.717 0.717 0.738 0.717 0.717 15,612 0.7174 -1.41%
2018-06-20 0 0.710 0.690 0.720 0.690 0.730 288,000 201,640 0.7001 0.728 0.707 0.738 0.707 0.748 281,023 0.7175 0.00%
2018-06-19 0 0.710 0.710 0.720 0.710 0.730 380,000 271,080 0.7134 0.728 0.728 0.738 0.728 0.748 370,794 0.7311 0.00%
2018-06-15 0 0.710 0.710 0.730 0.710 0.710 156,000 110,760 0.7100 0.728 0.728 0.748 0.728 0.728 152,221 0.7276 -4.05%
2018-06-14 0 0.740 0.720 0.740 - - 116,000 84,680 0.7300 0.758 0.738 0.758 - - 113,190 0.7481 0.00%
2018-06-13 0 0.740 0.710 0.740 0.730 0.740 112,000 80,840 0.7218 0.758 0.728 0.758 0.748 0.758 109,287 0.7397 2.78%
2018-06-12 0 0.720 0.700 0.730 0.700 0.730 412,000 292,000 0.7087 0.738 0.717 0.748 0.717 0.748 402,019 0.7263 -1.37%
2018-06-11 0 0.730 0.700 0.730 0.700 0.730 172,000 120,560 0.7009 0.748 0.717 0.748 0.717 0.748 167,833 0.7183 0.00%
2018-06-08 0 0.730 0.700 0.730 0.700 0.730 140,000 99,480 0.7106 0.748 0.717 0.748 0.717 0.748 136,608 0.7282 0.00%
2018-06-07 0 0.730 0.710 0.730 0.710 0.730 272,000 193,200 0.7103 0.748 0.728 0.748 0.728 0.748 265,411 0.7279 1.39%
2018-06-06 0 0.720 0.720 0.740 0.710 0.720 80,000 57,560 0.7195 0.738 0.738 0.758 0.728 0.738 78,062 0.7374 2.86%
2018-06-05 0 0.700 0.720 0.730 0.700 0.720 162,000 115,680 0.7141 0.717 0.738 0.748 0.717 0.738 158,075 0.7318 -4.11%
2018-06-04 0 0.730 0.710 0.730 0.720 0.730 360,000 260,520 0.7237 0.748 0.728 0.748 0.738 0.748 351,279 0.7416 -1.35%
2018-06-01 0 0.740 0.710 0.740 0.710 0.740 444,000 317,640 0.7154 0.758 0.728 0.758 0.728 0.758 433,244 0.7332 0.00%
2018-05-31 0 0.740 0.720 0.740 0.710 0.740 364,000 259,920 0.7141 0.758 0.738 0.758 0.728 0.758 355,182 0.7318 2.78%
2018-05-30 0 0.720 0.700 0.730 0.660 0.720 182,000 129,320 0.7105 0.738 0.717 0.748 0.676 0.738 177,591 0.7282 -1.37%
2018-05-29 0 0.730 0.720 0.740 0.730 0.730 136,000 97,120 0.7141 0.748 0.738 0.758 0.748 0.748 132,705 0.7318 0.00%
2018-05-28 0 0.730 0.700 0.730 0.710 0.730 252,000 179,160 0.7110 0.748 0.717 0.748 0.728 0.748 245,895 0.7286 -1.35%
2018-05-25 0 0.740 0.710 0.740 0.710 0.750 440,000 317,000 0.7205 0.758 0.728 0.758 0.728 0.769 429,341 0.7383 0.00%
2018-05-24 0 0.740 0.720 0.750 0.720 0.740 348,000 252,800 0.7264 0.758 0.738 0.769 0.738 0.758 339,569 0.7445 -2.63%
2018-05-23 0 0.760 0.730 0.760 0.730 0.760 308,000 225,200 0.7312 0.779 0.748 0.779 0.748 0.779 300,538 0.7493 0.00%
2018-05-21 0 0.760 0.710 0.770 0.710 0.760 524,000 377,840 0.7211 0.779 0.728 0.789 0.728 0.779 511,306 0.7390 1.33%
2018-05-18 0 0.750 0.720 0.750 0.720 0.750 524,000 379,560 0.7244 0.769 0.738 0.769 0.738 0.769 511,306 0.7423 0.00%
2018-05-17 0 0.750 0.720 0.760 0.710 0.760 524,000 373,560 0.7129 0.769 0.738 0.779 0.728 0.779 511,306 0.7306 5.63%
2018-05-16 0 0.710 0.710 0.770 0.710 0.770 560,000 400,320 0.7149 0.728 0.728 0.789 0.728 0.789 546,434 0.7326 -1.39%
2018-05-15 0 0.720 0.720 0.770 0.720 0.770 308,000 220,920 0.7173 0.738 0.738 0.789 0.738 0.789 300,538 0.7351 2.86%
2018-05-14 0 0.700 0.700 0.750 0.700 0.700 388,000 275,640 0.7104 0.717 0.717 0.769 0.717 0.717 378,600 0.7280 -5.41%
2018-05-11 0 0.740 0.710 0.750 - - 124,000 88,040 0.7100 0.758 0.728 0.769 - - 120,996 0.7276 0.00%
2018-05-10 0 0.740 0.720 0.750 0.720 0.790 144,000 104,760 0.7275 0.758 0.738 0.769 0.738 0.810 140,511 0.7456 -2.63%
2018-05-09 0 0.760 0.730 0.770 0.730 0.760 308,000 224,960 0.7304 0.779 0.748 0.789 0.748 0.779 300,538 0.7485 -1.30%
2018-05-08 0 0.770 0.730 0.770 0.740 0.770 88,000 65,760 0.7473 0.789 0.748 0.789 0.758 0.789 85,868 0.7658 2.67%
2018-05-07 0 0.750 0.750 0.790 0.740 0.740 200,000 148,000 0.7400 0.769 0.769 0.810 0.758 0.758 195,155 0.7584 0.00%
2018-05-04 0 0.750 0.730 0.750 0.730 0.750 352,000 257,040 0.7302 0.769 0.748 0.769 0.748 0.769 343,473 0.7484 0.00%
2018-05-03 0 0.750 0.720 0.760 0.720 0.770 108,000 78,080 0.7230 0.769 0.738 0.779 0.738 0.789 105,384 0.7409 -2.60%
2018-05-02 0 0.770 0.730 0.780 0.770 0.770 192,000 142,120 0.7402 0.789 0.748 0.799 0.789 0.789 187,349 0.7586 5.48%
2018-04-30 0 0.730 0.720 0.730 0.730 0.780 356,000 260,080 0.7306 0.748 0.738 0.748 0.748 0.799 347,376 0.7487 0.00%
2018-04-27 0 0.730 0.700 0.730 - - 236,000 167,560 0.7100 0.748 0.717 0.748 - - 230,283 0.7276 0.00%
2018-04-26 0 0.730 0.700 0.730 0.720 0.770 188,000 137,280 0.7302 0.748 0.717 0.748 0.738 0.789 183,446 0.7483 1.39%
2018-04-25 0 0.720 0.720 0.740 0.650 0.780 264,000 181,640 0.6880 0.738 0.738 0.758 0.666 0.799 257,604 0.7051 0.00%
2018-04-24 0 0.720 0.710 0.730 0.720 0.720 504,000 366,320 0.7268 0.738 0.728 0.748 0.738 0.738 491,790 0.7449 -5.26%
2018-04-23 0 0.760 0.720 0.760 0.720 0.780 132,000 94,800 0.7182 0.779 0.738 0.779 0.738 0.799 128,802 0.7360 2.70%
2018-04-20 0 0.740 0.700 0.750 0.740 0.740 116,000 85,840 0.7400 0.758 0.717 0.769 0.758 0.758 113,190 0.7584 0.00%
2018-04-19 0 0.740 0.720 0.750 0.710 0.740 136,000 98,520 0.7244 0.758 0.738 0.769 0.728 0.758 132,705 0.7424 0.00%
2018-04-18 0 0.740 0.720 0.740 0.740 0.740 276,000 198,880 0.7206 0.758 0.738 0.758 0.758 0.758 269,314 0.7385 1.37%
2018-04-17 0 0.730 0.720 0.730 - - 128,000 92,160 0.7200 0.748 0.738 0.748 - - 124,899 0.7379 0.00%
2018-04-16 0 0.730 0.730 0.740 0.730 0.730 312,000 225,840 0.7238 0.748 0.748 0.758 0.748 0.748 304,442 0.7418 -1.35%
2018-04-13 0 0.740 0.730 0.750 0.740 0.740 144,000 105,400 0.7319 0.758 0.748 0.769 0.758 0.758 140,511 0.7501 -1.33%
2018-04-12 0 0.750 0.730 0.750 - - 136,000 99,280 0.7300 0.769 0.748 0.769 - - 132,705 0.7481 0.00%
2018-04-11 0 0.750 0.730 0.750 0.720 0.780 408,000 298,240 0.7310 0.769 0.748 0.769 0.738 0.799 398,116 0.7491 1.35%
2018-04-10 0 0.740 0.730 0.760 0.740 0.740 196,000 146,400 0.7469 0.758 0.748 0.779 0.758 0.758 191,252 0.7655 -2.63%
2018-04-09 0 0.760 0.720 0.760 0.760 0.760 120,000 87,720 0.7310 0.779 0.738 0.779 0.779 0.779 117,093 0.7491 0.00%
2018-04-06 0 0.760 0.730 0.760 0.770 0.770 124,000 91,880 0.7410 0.779 0.748 0.779 0.789 0.789 120,996 0.7594 4.11%
2018-04-04 0 0.730 0.730 0.740 0.690 0.780 448,000 325,480 0.7265 0.748 0.748 0.758 0.707 0.799 437,147 0.7446 2.82%
2018-04-03 0 0.710 0.710 0.740 0.700 0.730 516,000 369,080 0.7153 0.728 0.728 0.758 0.717 0.748 503,499 0.7330 -4.05%
2018-03-29 0 0.740 0.740 0.750 0.740 0.740 152,000 112,480 0.7400 0.758 0.758 0.769 0.758 0.758 148,318 0.7584 -1.33%
2018-03-28 0 0.750 0.720 0.750 - - 172,000 125,560 0.7300 0.769 0.738 0.769 - - 167,833 0.7481 0.00%
2018-03-27 0 0.750 0.720 0.750 0.760 0.760 112,000 82,960 0.7407 0.769 0.738 0.769 0.779 0.779 109,287 0.7591 2.74%
2018-03-26 0 0.730 0.730 0.750 0.730 0.740 340,000 251,000 0.7382 0.748 0.748 0.769 0.748 0.758 331,763 0.7566 -3.95%
2018-03-23 0 0.760 0.720 0.760 - - 0 0 - 0.779 0.738 0.779 - - 0 - -2.56%
2018-03-22 0 0.780 0.710 0.800 0.710 0.780 176,000 127,240 0.7230 0.799 0.728 0.820 0.728 0.799 171,736 0.7409 6.85%
2018-03-21 0 0.730 0.720 0.730 0.710 0.730 284,000 203,080 0.7151 0.748 0.738 0.748 0.728 0.748 277,120 0.7328 4.29%
2018-03-20 0 0.700 0.700 0.730 0.700 0.750 1,480,000 1,049,080 0.7088 0.717 0.717 0.748 0.717 0.769 1,444,146 0.7264 -9.09%
2018-03-19 0 0.770 0.750 0.770 0.730 0.770 356,000 267,880 0.7525 0.789 0.769 0.789 0.748 0.789 347,376 0.7712 6.94%
2018-03-16 0 0.720 0.720 0.740 0.720 0.750 1,188,000 879,960 0.7407 0.738 0.738 0.758 0.738 0.769 1,159,220 0.7591 -7.69%
2018-03-15 0 0.780 0.770 0.790 0.750 0.790 456,307 347,624 0.7618 0.799 0.789 0.810 0.769 0.810 445,253 0.7807 -2.50%
2018-03-14 0 0.800 0.780 0.810 0.760 0.810 404,000 307,440 0.7610 0.820 0.799 0.830 0.779 0.830 394,213 0.7799 3.90%
2018-03-13 0 0.770 0.760 0.780 0.750 0.780 300,000 228,120 0.7604 0.789 0.779 0.799 0.769 0.799 292,732 0.7793 -3.75%
2018-03-12 0 0.800 0.770 0.810 0.770 0.820 496,000 388,760 0.7838 0.820 0.789 0.830 0.789 0.840 483,984 0.8032 0.00%
2018-03-09 0 0.800 0.780 0.800 0.760 0.810 396,000 304,760 0.7696 0.820 0.799 0.820 0.779 0.830 386,407 0.7887 0.00%
2018-03-08 0 0.800 0.770 0.800 0.760 0.800 420,000 321,000 0.7643 0.820 0.789 0.820 0.779 0.820 409,825 0.7833 2.56%
2018-03-07 0 0.780 0.770 0.800 0.780 0.800 156,000 121,840 0.7810 0.799 0.789 0.820 0.799 0.820 152,221 0.8004 0.13%
2018-03-06 0 0.800 0.780 0.800 0.790 0.810 272,000 215,440 0.7921 0.798 0.778 0.798 0.788 0.808 272,565 0.7904 2.56%
2018-03-05 0 0.780 0.760 0.790 0.760 0.820 588,000 452,920 0.7703 0.778 0.758 0.788 0.758 0.818 589,222 0.7687 -1.27%
2018-03-02 0 0.790 0.770 0.790 0.760 0.790 348,000 265,280 0.7623 0.788 0.768 0.788 0.758 0.788 348,723 0.7607 -2.47%
2018-03-01 0 0.810 0.790 0.810 0.760 0.820 272,000 217,240 0.7987 0.808 0.788 0.808 0.758 0.818 272,565 0.7970 5.19%
2018-02-28 0 0.770 0.770 0.790 0.770 0.820 444,000 347,040 0.7816 0.768 0.768 0.788 0.768 0.818 444,923 0.7800 -6.10%
2018-02-27 0 0.820 0.810 0.850 0.800 0.880 484,000 396,800 0.8198 0.818 0.808 0.848 0.798 0.878 485,006 0.8181 3.80%
2018-02-26 0 0.790 0.780 0.790 0.760 0.790 596,000 454,600 0.7628 0.788 0.778 0.788 0.758 0.788 597,239 0.7612 2.60%
2018-02-23 0 0.770 0.750 0.770 0.740 0.780 368,000 278,640 0.7572 0.768 0.748 0.768 0.738 0.778 368,765 0.7556 4.05%
2018-02-22 0 0.740 0.730 0.760 - - 152,000 112,480 0.7400 0.738 0.728 0.758 - - 152,316 0.7385 0.00%
2018-02-21 0 0.740 0.730 0.780 0.740 0.740 72,000 53,280 0.7400 0.738 0.728 0.778 0.738 0.738 72,150 0.7385 -2.63%
2018-02-20 0 0.760 0.740 0.760 - - 0 0 - 0.758 0.738 0.758 - - 0 - 0.00%
2018-02-15 0 0.760 0.750 0.780 - - 0 0 - 0.758 0.748 0.778 - - 0 - 0.00%
2018-02-14 0 0.760 0.750 0.770 0.740 0.770 212,000 160,840 0.7587 0.758 0.748 0.768 0.738 0.768 212,441 0.7571 2.70%
2018-02-13 0 0.740 0.730 0.770 0.730 0.800 164,000 122,400 0.7463 0.738 0.728 0.768 0.728 0.798 164,341 0.7448 -5.13%
2018-02-12 0 0.780 0.730 0.780 0.720 0.780 116,000 87,720 0.7562 0.778 0.728 0.778 0.719 0.778 116,241 0.7546 5.41%
2018-02-09 0 0.740 0.730 0.750 0.740 0.800 560,000 419,880 0.7498 0.738 0.728 0.748 0.738 0.798 561,164 0.7482 -2.63%
2018-02-08 0 0.760 0.710 0.750 0.750 0.760 208,000 158,000 0.7596 0.758 0.709 0.748 0.748 0.758 208,432 0.7580 -1.30%
2018-02-07 0 0.770 0.750 0.770 0.770 0.790 144,000 110,720 0.7689 0.768 0.748 0.768 0.768 0.788 144,299 0.7673 2.67%
2018-02-06 0 0.750 0.750 0.800 0.750 0.750 400,000 301,000 0.7525 0.748 0.748 0.798 0.748 0.748 400,832 0.7509 -6.25%
2018-02-05 0 0.800 0.780 0.800 0.770 0.800 284,000 218,880 0.7707 0.798 0.778 0.798 0.768 0.798 284,590 0.7691 0.00%
2018-02-02 0 0.800 0.770 0.800 0.790 0.800 360,000 282,720 0.7853 0.798 0.768 0.798 0.788 0.798 360,748 0.7837 0.00%
2018-02-01 0 0.800 0.800 0.810 0.750 0.800 148,000 117,080 0.7911 0.798 0.798 0.808 0.748 0.798 148,308 0.7894 3.90%
2018-01-31 0 0.770 0.720 0.770 - - 124,000 93,000 0.7500 0.768 0.719 0.768 - - 124,258 0.7484 0.00%
2018-01-30 0 0.770 0.750 0.770 - - 188,000 142,880 0.7600 0.768 0.748 0.768 - - 188,391 0.7584 0.00%
2018-01-29 0 0.770 0.760 0.770 0.750 0.790 12,000 9,280 0.7733 0.768 0.758 0.768 0.748 0.788 12,025 0.7717 2.67%
2018-01-26 0 0.750 0.750 0.760 0.750 0.750 100,000 75,000 0.7500 0.748 0.748 0.758 0.748 0.748 100,208 0.7484 0.00%
2018-01-25 0 0.750 0.750 0.760 0.750 0.760 316,000 240,080 0.7597 0.748 0.748 0.758 0.748 0.758 316,657 0.7582 -3.85%
2018-01-24 0 0.780 0.750 0.780 0.750 0.790 360,000 278,560 0.7738 0.778 0.748 0.778 0.748 0.788 360,748 0.7722 1.30%
2018-01-23 0 0.770 0.770 0.780 0.760 0.780 608,000 465,240 0.7652 0.768 0.768 0.778 0.758 0.778 609,264 0.7636 1.32%
2018-01-22 0 0.760 0.750 0.780 0.750 0.790 488,000 373,720 0.7658 0.758 0.748 0.778 0.748 0.788 489,014 0.7642 -2.56%
2018-01-19 0 0.780 0.760 0.780 0.760 0.780 640,000 490,960 0.7671 0.778 0.758 0.778 0.758 0.778 641,330 0.7655 4.00%
2018-01-18 0 0.750 0.750 0.760 0.750 0.770 500,000 378,560 0.7571 0.748 0.748 0.758 0.748 0.768 501,039 0.7555 1.35%
2018-01-17 0 0.740 0.740 0.760 0.740 0.750 548,000 409,320 0.7469 0.738 0.738 0.758 0.738 0.748 549,139 0.7454 -2.63%
2018-01-16 0 0.760 0.760 0.770 0.760 0.780 416,000 319,840 0.7688 0.758 0.758 0.768 0.758 0.778 416,865 0.7673 -2.56%
2018-01-15 0 0.780 0.780 0.790 0.770 0.780 868,000 669,680 0.7715 0.778 0.778 0.788 0.768 0.778 869,804 0.7699 2.63%
2018-01-12 0 0.760 0.750 0.760 0.760 0.790 416,000 318,040 0.7645 0.758 0.748 0.758 0.758 0.788 416,865 0.7629 -3.80%
2018-01-11 0 0.790 0.780 0.790 0.790 0.820 292,000 231,920 0.7942 0.788 0.778 0.788 0.788 0.818 292,607 0.7926 2.60%
2018-01-10 0 0.770 0.760 0.770 0.770 0.780 744,000 576,080 0.7743 0.768 0.758 0.768 0.768 0.778 745,547 0.7727 0.00%
2018-01-09 0 0.770 0.760 0.770 0.770 0.800 1,408,000 1,087,600 0.7724 0.768 0.758 0.768 0.768 0.798 1,410,927 0.7708 -2.53%
2018-01-08 0 0.790 0.790 0.800 0.780 0.830 608,000 483,240 0.7948 0.788 0.788 0.798 0.778 0.828 609,264 0.7932 -4.82%
2018-01-05 0 0.830 0.810 0.830 0.810 0.870 900,000 741,080 0.8234 0.828 0.808 0.828 0.808 0.868 901,871 0.8217 2.47%
2018-01-04 0 0.810 0.800 0.820 0.750 0.870 1,728,000 1,390,440 0.8047 0.808 0.798 0.818 0.748 0.868 1,731,592 0.8030 -10.99%
2018-01-03 0 0.910 0.860 0.930 0.850 0.910 208,000 180,000 0.8654 0.908 0.858 0.928 0.848 0.908 208,432 0.8636 4.60%
2018-01-02 0 0.870 0.850 0.870 0.860 0.890 40,000 34,920 0.8730 0.868 0.848 0.868 0.858 0.888 40,083 0.8712 1.16%
2017-12-29 0 0.860 0.830 0.860 0.830 0.860 64,000 54,000 0.8438 0.858 0.828 0.858 0.828 0.858 64,133 0.8420 0.00%
2017-12-28 0 0.860 0.840 0.860 0.840 0.860 128,000 108,880 0.8506 0.858 0.838 0.858 0.838 0.858 128,266 0.8489 -3.37%
2017-12-27 0 0.890 0.850 0.900 0.840 0.890 24,000 20,840 0.8683 0.888 0.848 0.898 0.838 0.888 24,050 0.8665 2.30%
2017-12-22 0 0.870 0.850 0.870 0.860 0.880 200,000 171,440 0.8572 0.868 0.848 0.868 0.858 0.878 200,416 0.8554 1.16%
2017-12-21 0 0.860 0.850 0.870 0.850 0.880 156,000 134,480 0.8621 0.858 0.848 0.868 0.848 0.878 156,324 0.8603 0.00%
2017-12-20 0 0.860 0.830 0.860 0.830 0.870 200,000 168,560 0.8428 0.858 0.828 0.858 0.828 0.868 200,416 0.8411 -5.49%
2017-12-19 0 0.910 0.880 0.910 0.860 0.910 464,000 406,000 0.8750 0.908 0.878 0.908 0.858 0.908 464,965 0.8732 -1.09%
2017-12-18 0 0.920 0.920 0.940 0.880 0.940 412,000 364,680 0.8851 0.918 0.918 0.938 0.878 0.938 412,856 0.8833 0.00%
2017-12-15 0 0.920 0.890 0.920 - - 0 0 - 0.918 0.888 0.918 - - 0 - 0.00%
2017-12-14 0 0.920 0.890 0.920 0.910 0.930 32,000 29,280 0.9150 0.918 0.888 0.918 0.908 0.928 32,067 0.9131 1.10%
2017-12-13 0 0.910 0.870 0.910 0.880 0.910 228,000 203,000 0.8904 0.908 0.868 0.908 0.878 0.908 228,474 0.8885 8.33%
2017-12-12 0 0.840 0.830 0.840 0.830 0.840 112,000 94,040 0.8396 0.838 0.828 0.838 0.828 0.838 112,233 0.8379 -2.33%
2017-12-11 0 0.860 0.850 0.860 0.840 0.880 120,000 102,880 0.8573 0.858 0.848 0.858 0.838 0.878 120,249 0.8556 0.00%
2017-12-08 0 0.860 0.850 0.870 0.860 0.860 128,000 110,080 0.8600 0.858 0.848 0.868 0.858 0.858 128,266 0.8582 -2.27%
2017-12-07 0 0.880 0.880 0.890 0.880 0.880 44,000 38,720 0.8800 0.878 0.878 0.888 0.878 0.878 44,091 0.8782 1.15%
2017-12-06 0 0.870 0.870 0.910 0.870 0.940 200,000 174,280 0.8714 0.868 0.868 0.908 0.868 0.938 200,416 0.8696 -2.25%
2017-12-05 0 0.890 0.860 0.890 0.870 0.930 132,000 116,200 0.8803 0.888 0.858 0.888 0.868 0.928 132,274 0.8785 -1.11%
2017-12-04 0 0.900 0.900 0.920 0.900 0.920 320,000 290,400 0.9075 0.898 0.898 0.918 0.898 0.918 320,665 0.9056 -3.23%
2017-12-01 0 0.930 0.900 0.930 0.840 0.940 244,000 213,680 0.8757 0.928 0.898 0.928 0.838 0.938 244,507 0.8739 4.49%
2017-11-30 0 0.890 0.880 0.890 0.860 0.900 112,000 97,520 0.8707 0.888 0.878 0.888 0.858 0.898 112,233 0.8689 -1.11%
2017-11-29 0 0.900 0.900 0.910 0.900 0.910 300,000 270,080 0.9003 0.898 0.898 0.908 0.898 0.908 300,624 0.8984 -2.17%
2017-11-28 0 0.920 0.900 0.920 0.950 0.950 132,000 120,280 0.9112 0.918 0.898 0.918 0.948 0.948 132,274 0.9093 1.10%
2017-11-27 0 0.910 0.890 0.920 0.830 0.920 152,000 136,560 0.8984 0.908 0.888 0.918 0.828 0.918 152,316 0.8966 0.00%
2017-11-24 0 0.910 0.910 0.940 0.910 0.960 264,000 241,720 0.9156 0.908 0.908 0.938 0.908 0.958 264,549 0.9137 0.00%
2017-11-23 0 0.910 0.900 0.910 0.900 0.930 144,000 131,600 0.9139 0.908 0.898 0.908 0.898 0.928 144,299 0.9120 -2.15%
2017-11-22 0 0.930 0.930 0.940 0.920 0.970 1,212,000 1,153,560 0.9518 0.928 0.928 0.938 0.918 0.968 1,214,519 0.9498 -4.12%
2017-11-21 0 0.970 0.930 0.980 0.970 0.970 128,000 120,440 0.9409 0.968 0.928 0.978 0.968 0.968 128,266 0.9390 6.59%
2017-11-20 0 0.910 0.910 0.930 0.910 0.920 180,000 163,880 0.9104 0.908 0.908 0.928 0.908 0.918 180,374 0.9086 -1.09%
2017-11-17 0 0.920 0.910 0.930 0.920 0.940 264,000 243,560 0.9226 0.918 0.908 0.928 0.918 0.938 264,549 0.9207 0.00%
2017-11-16 0 0.920 0.910 0.930 0.920 1.010 68,000 63,320 0.9312 0.918 0.908 0.928 0.918 1.008 68,141 0.9292 -2.13%
2017-11-15 0 0.940 0.920 0.940 0.930 0.940 340,000 316,280 0.9302 0.938 0.918 0.938 0.928 0.938 340,707 0.9283 0.00%
2017-11-14 0 0.940 0.930 0.940 0.920 0.940 248,000 230,600 0.9298 0.938 0.928 0.938 0.918 0.938 248,516 0.9279 -1.05%
2017-11-13 0 0.950 0.950 0.960 0.920 1.050 344,000 326,160 0.9481 0.948 0.948 0.958 0.918 1.048 344,715 0.9462 -1.04%
2017-11-10 0 0.960 0.940 0.960 0.930 1.000 252,000 239,840 0.9517 0.958 0.938 0.958 0.928 0.998 252,524 0.9498 2.13%
2017-11-09 0 0.940 0.930 0.960 0.930 0.970 132,000 124,480 0.9430 0.938 0.928 0.958 0.928 0.968 132,274 0.9411 -3.09%
2017-11-08 0 0.970 0.950 0.970 0.930 0.980 140,000 133,120 0.9509 0.968 0.948 0.968 0.928 0.978 140,291 0.9489 4.30%
2017-11-07 0 0.930 0.930 0.940 0.900 0.930 316,000 293,560 0.9290 0.928 0.928 0.938 0.898 0.928 316,657 0.9271 0.00%
2017-11-06 0 0.930 0.930 0.940 0.930 0.930 144,000 135,280 0.9394 0.928 0.928 0.938 0.928 0.928 144,299 0.9375 -1.06%
2017-11-03 0 0.940 0.910 0.940 0.910 0.940 140,000 128,800 0.9200 0.938 0.908 0.938 0.908 0.938 140,291 0.9181 2.17%
2017-11-02 0 0.920 0.930 0.940 0.920 0.940 260,000 239,520 0.9212 0.918 0.928 0.938 0.918 0.938 260,540 0.9193 -2.13%
2017-11-01 0 0.940 0.930 0.940 0.920 0.940 248,000 228,480 0.9213 0.938 0.928 0.938 0.918 0.938 248,516 0.9194 2.17%
2017-10-31 0 0.920 0.920 0.960 0.920 0.970 12,000 11,280 0.9400 0.918 0.918 0.958 0.918 0.968 12,025 0.9381 -3.16%
2017-10-30 0 0.950 0.920 0.950 0.900 0.950 264,000 243,800 0.9235 0.948 0.918 0.948 0.898 0.948 264,549 0.9216 3.26%
2017-10-27 0 0.920 0.920 0.940 0.910 0.940 36,000 33,040 0.9178 0.918 0.918 0.938 0.908 0.938 36,075 0.9159 -2.13%
2017-10-26 0 0.940 0.940 0.980 0.940 0.970 88,000 83,040 0.9436 0.938 0.938 0.978 0.938 0.968 88,183 0.9417 1.08%
2017-10-25 0 0.930 0.930 0.990 0.930 1.010 228,000 213,880 0.9381 0.928 0.928 0.988 0.928 1.008 228,474 0.9361 -2.11%
2017-10-24 0 0.950 0.950 0.970 0.950 0.960 188,000 178,720 0.9506 0.948 0.948 0.968 0.948 0.958 188,391 0.9487 -4.04%
2017-10-23 0 0.990 0.980 1.000 0.930 1.010 384,000 374,960 0.9765 0.988 0.978 0.998 0.928 1.008 384,798 0.9744 -1.98%
2017-10-20 0 1.010 1.010 1.040 1.000 1.060 268,000 272,080 1.0152 1.008 1.008 1.038 0.998 1.058 268,557 1.0131 -4.72%
2017-10-19 0 1.060 1.040 1.050 1.050 1.100 392,000 417,120 1.0641 1.058 1.038 1.048 1.048 1.098 392,815 1.0619 -3.64%
2017-10-18 0 1.100 1.100 1.110 1.100 1.140 724,000 800,280 1.1054 1.098 1.098 1.108 1.098 1.138 725,505 1.1031 -3.51%
2017-10-17 0 1.140 1.130 1.150 1.130 1.150 628,000 712,680 1.1348 1.138 1.128 1.148 1.128 1.148 629,305 1.1325 -0.87%
2017-10-16 0 1.150 1.140 1.150 1.110 1.150 11,064,000 12,516,760 1.1313 1.148 1.138 1.148 1.108 1.148 11,086,999 1.1290 2.68%
2017-10-13 0 1.120 1.120 1.130 1.120 1.140 224,000 253,520 1.1318 1.118 1.118 1.128 1.118 1.138 224,466 1.1294 -1.75%
2017-10-12 0 1.140 1.130 1.140 1.120 1.170 820,000 942,480 1.1494 1.138 1.128 1.138 1.118 1.168 821,705 1.1470 -1.72%
2017-10-11 0 1.160 1.140 1.160 1.100 1.160 992,000 1,140,800 1.1500 1.158 1.138 1.158 1.098 1.158 994,062 1.1476 2.65%
2017-10-10 0 1.130 1.110 1.130 1.110 1.150 480,000 541,240 1.1276 1.128 1.108 1.128 1.108 1.148 480,998 1.1252 2.73%
2017-10-09 0 1.100 1.090 1.100 1.060 1.160 2,604,000 2,886,240 1.1084 1.098 1.088 1.098 1.058 1.158 2,609,413 1.1061 3.77%
2017-10-06 0 1.060 1.050 1.060 1.030 1.080 2,208,000 2,312,920 1.0475 1.058 1.048 1.058 1.028 1.078 2,212,590 1.0453 1.92%
2017-10-04 0 1.040 1.030 1.040 0.970 1.040 1,112,000 1,113,880 1.0017 1.038 1.028 1.038 0.968 1.038 1,114,312 0.9996 4.00%
2017-10-03 0 1.000 0.980 1.000 0.950 1.000 844,000 832,520 0.9864 0.998 0.978 0.998 0.948 0.998 845,754 0.9844 3.09%
2017-09-29 0 0.970 0.960 0.970 0.940 0.970 1,340,000 1,278,520 0.9541 0.968 0.958 0.968 0.938 0.968 1,342,786 0.9521 2.11%
2017-09-28 0 0.950 0.900 0.950 0.880 0.950 684,000 620,440 0.9071 0.948 0.898 0.948 0.878 0.948 685,422 0.9052 7.95%
2017-09-27 0 0.880 0.880 0.900 0.880 0.910 264,000 237,080 0.8980 0.878 0.878 0.898 0.878 0.908 264,549 0.8962 -3.30%
2017-09-26 0 0.910 0.910 0.920 0.900 1.000 184,000 168,760 0.9172 0.908 0.908 0.918 0.898 0.998 184,382 0.9153 0.00%
2017-09-25 0 0.910 0.900 0.920 0.910 0.910 100,000 91,000 0.9100 0.908 0.898 0.918 0.908 0.908 100,208 0.9081 -1.09%
2017-09-22 0 0.920 0.910 0.920 0.920 0.920 136,000 125,120 0.9200 0.918 0.908 0.918 0.918 0.918 136,283 0.9181 -1.08%
2017-09-21 0 0.930 0.920 0.930 0.930 0.950 288,000 268,720 0.9331 0.928 0.918 0.928 0.928 0.948 288,599 0.9311 0.00%
2017-09-20 0 0.930 0.910 0.930 0.900 0.930 276,000 252,400 0.9145 0.928 0.908 0.928 0.898 0.928 276,574 0.9126 3.33%
2017-09-19 0 0.900 0.890 0.910 0.890 0.920 248,000 223,440 0.9010 0.898 0.888 0.908 0.888 0.918 248,516 0.8991 0.00%
2017-09-18 0 0.900 0.900 0.910 0.900 0.910 96,000 87,280 0.9092 0.898 0.898 0.908 0.898 0.908 96,200 0.9073 -1.10%
2017-09-15 0 0.910 0.900 0.910 0.910 0.930 208,000 192,000 0.9231 0.908 0.898 0.908 0.908 0.928 208,432 0.9212 0.00%
2017-09-14 0 0.910 0.900 0.910 0.900 0.930 196,000 179,280 0.9147 0.908 0.898 0.908 0.898 0.928 196,407 0.9128 0.00%
2017-09-13 0 0.910 0.900 0.910 0.880 0.930 916,000 829,800 0.9059 0.908 0.898 0.908 0.878 0.928 917,904 0.9040 1.11%
2017-09-12 0 0.900 0.890 0.900 0.860 0.900 1,736,000 1,534,840 0.8841 0.898 0.888 0.898 0.858 0.898 1,739,609 0.8823 0.00%
2017-09-11 0 0.900 0.890 0.900 0.880 0.900 404,000 359,760 0.8905 0.898 0.888 0.898 0.878 0.898 404,840 0.8886 2.27%
2017-09-08 0 0.880 0.880 0.890 0.870 0.900 264,000 233,560 0.8847 0.878 0.878 0.888 0.868 0.898 264,549 0.8829 1.15%
2017-09-07 0 0.870 0.870 0.890 0.870 0.890 456,000 401,600 0.8807 0.868 0.868 0.888 0.868 0.888 456,948 0.8789 -3.33%
2017-09-06 0 0.900 0.890 0.900 0.880 0.900 176,000 156,480 0.8891 0.898 0.888 0.898 0.878 0.898 176,366 0.8872 0.00%
2017-09-05 0 0.900 0.890 0.900 0.870 0.910 496,000 441,000 0.8891 0.898 0.888 0.898 0.868 0.908 497,031 0.8873 1.12%
2017-09-04 0 0.890 0.890 0.900 0.870 0.980 388,000 346,840 0.8939 0.888 0.888 0.898 0.868 0.978 388,807 0.8921 -1.11%
2017-09-01 0 0.900 0.890 0.900 0.880 0.910 540,000 482,800 0.8941 0.898 0.888 0.898 0.878 0.908 541,123 0.8922 0.00%
2017-08-31 0 0.900 0.880 0.900 0.870 0.900 388,000 348,040 0.8970 0.898 0.878 0.898 0.868 0.898 388,807 0.8951 0.00%
2017-08-30 0 0.900 0.880 0.900 0.870 0.900 348,000 308,160 0.8855 0.898 0.878 0.898 0.868 0.898 348,723 0.8837 2.27%
2017-08-29 0 0.880 0.870 0.880 0.870 0.890 212,000 187,120 0.8826 0.878 0.868 0.878 0.868 0.888 212,441 0.8808 -1.12%
2017-08-28 0 0.890 0.870 0.890 0.870 0.890 732,000 644,160 0.8800 0.888 0.868 0.888 0.868 0.888 733,522 0.8782 0.00%
2017-08-25 0 0.890 0.880 0.890 0.860 0.890 780,000 679,680 0.8714 0.888 0.878 0.888 0.858 0.888 781,621 0.8696 1.14%
2017-08-24 0 0.880 0.860 0.880 0.860 0.880 212,000 184,640 0.8709 0.878 0.858 0.878 0.858 0.878 212,441 0.8691 -1.12%
2017-08-22 0 0.890 0.870 0.890 0.860 0.890 280,000 243,760 0.8706 0.888 0.868 0.888 0.858 0.888 280,582 0.8688 2.30%
2017-08-21 0 0.870 0.860 0.870 0.860 0.900 784,000 688,440 0.8781 0.868 0.858 0.868 0.858 0.898 785,630 0.8763 1.16%
2017-08-18 0 0.860 0.840 0.860 0.840 0.860 184,000 156,080 0.8483 0.858 0.838 0.858 0.838 0.858 184,382 0.8465 -1.15%
2017-08-17 0 0.870 0.860 0.870 0.850 0.880 96,000 81,840 0.8525 0.868 0.858 0.868 0.848 0.878 96,200 0.8507 0.00%
2017-08-16 0 0.870 0.860 0.880 0.840 0.890 236,000 205,080 0.8690 0.868 0.858 0.878 0.838 0.888 236,491 0.8672 -3.33%
2017-08-15 0 0.900 0.890 0.900 0.870 0.910 192,000 168,840 0.8794 0.898 0.888 0.898 0.868 0.908 192,399 0.8776 -1.10%
2017-08-14 0 0.910 0.890 0.910 0.910 0.910 120,000 109,200 0.9100 0.908 0.888 0.908 0.908 0.908 120,249 0.9081 0.00%
2017-08-11 0 0.910 0.880 0.910 0.880 0.920 144,000 127,720 0.8869 0.908 0.878 0.908 0.878 0.918 144,299 0.8851 0.00%
2017-08-10 0 0.910 0.880 0.910 0.880 0.910 200,000 178,520 0.8926 0.908 0.878 0.908 0.878 0.908 200,416 0.8907 0.00%
2017-08-09 0 0.910 0.890 0.920 0.880 0.910 592,000 535,400 0.9044 0.908 0.888 0.918 0.878 0.908 593,231 0.9025 3.41%
2017-08-08 0 0.880 0.880 0.900 0.880 0.910 452,000 403,480 0.8927 0.878 0.878 0.898 0.878 0.908 452,940 0.8908 -3.30%
2017-08-07 0 0.910 0.900 0.910 0.920 0.930 300,000 276,080 0.9203 0.908 0.898 0.908 0.918 0.928 300,624 0.9184 1.11%
2017-08-04 0 0.900 0.880 0.900 0.880 0.900 284,000 251,560 0.8858 0.898 0.878 0.898 0.878 0.898 284,590 0.8839 1.12%
2017-08-03 0 0.890 0.880 0.890 0.910 0.920 116,000 104,360 0.8997 0.888 0.878 0.888 0.908 0.918 116,241 0.8978 -1.11%
2017-08-02 0 0.900 0.890 0.910 0.870 0.910 196,000 173,400 0.8847 0.898 0.888 0.908 0.868 0.908 196,407 0.8829 0.00%
2017-08-01 0 0.900 0.870 0.900 0.870 0.920 956,000 851,600 0.8908 0.898 0.868 0.898 0.868 0.918 957,987 0.8889 2.27%
2017-07-31 0 0.880 0.870 0.890 0.860 0.920 4,656,000 4,090,600 0.8786 0.878 0.868 0.888 0.858 0.918 4,665,679 0.8767 2.33%
2017-07-28 0 0.860 0.850 0.870 0.850 0.860 116,000 99,720 0.8597 0.858 0.848 0.868 0.848 0.858 116,241 0.8579 -3.37%
2017-07-27 0 0.890 0.880 0.890 0.850 0.900 184,000 159,000 0.8641 0.888 0.878 0.888 0.848 0.898 184,382 0.8623 2.30%
2017-07-26 0 0.870 0.850 0.870 0.850 0.910 508,000 438,240 0.8627 0.868 0.848 0.868 0.848 0.908 509,056 0.8609 -2.25%
2017-07-25 0 0.890 0.870 0.890 0.860 0.910 308,000 266,880 0.8665 0.888 0.868 0.888 0.858 0.908 308,640 0.8647 0.00%
2017-07-24 0 0.890 0.870 0.890 0.860 0.910 428,000 371,720 0.8685 0.888 0.868 0.888 0.858 0.908 428,890 0.8667 1.14%
2017-07-21 0 0.880 0.870 0.880 0.850 0.930 970,000 843,460 0.8695 0.878 0.868 0.878 0.848 0.928 972,016 0.8677 2.33%
2017-07-20 0 0.860 0.840 0.860 0.840 0.860 124,000 105,120 0.8477 0.858 0.838 0.858 0.838 0.858 124,258 0.8460 2.38%
2017-07-19 0 0.840 0.830 0.840 0.820 0.860 848,000 700,360 0.8259 0.838 0.828 0.838 0.818 0.858 849,763 0.8242 -1.18%
2017-07-18 0 0.850 0.840 0.850 0.830 0.850 844,000 704,440 0.8346 0.848 0.838 0.848 0.828 0.848 845,754 0.8329 2.41%
2017-07-17 0 0.830 0.820 0.830 0.820 0.830 1,360,000 1,128,200 0.8296 0.828 0.818 0.828 0.818 0.828 1,362,827 0.8278 0.00%
2017-07-14 0 0.830 0.830 0.840 0.820 0.850 820,000 680,440 0.8298 0.828 0.828 0.838 0.818 0.848 821,705 0.8281 0.00%
2017-07-13 0 0.830 0.830 0.840 0.780 0.830 736,000 607,800 0.8258 0.828 0.828 0.838 0.778 0.828 737,530 0.8241 1.22%
2017-07-12 0 0.820 0.800 0.820 - - 108,000 88,560 0.8200 0.818 0.798 0.818 - - 108,225 0.8183 -1.20%
2017-07-11 0 0.830 0.770 0.830 0.800 0.830 160,000 129,600 0.8100 0.828 0.768 0.828 0.798 0.828 160,333 0.8083 2.47%
2017-07-10 0 0.810 0.780 0.820 0.790 0.830 88,000 70,320 0.7991 0.808 0.778 0.818 0.788 0.828 88,183 0.7974 0.00%
2017-07-07 0 0.810 0.730 0.820 0.810 0.810 252,000 204,120 0.8100 0.808 0.728 0.818 0.808 0.808 252,524 0.8083 0.00%
2017-07-06 0 0.810 0.810 0.820 0.810 0.810 76,000 61,560 0.8100 0.808 0.808 0.818 0.808 0.808 76,158 0.8083 -1.22%
2017-07-05 0 0.820 0.800 0.820 0.800 0.880 324,000 263,840 0.8143 0.818 0.798 0.818 0.798 0.878 324,674 0.8126 1.23%
2017-07-04 0 0.810 0.780 0.820 0.810 0.840 20,000 16,440 0.8220 0.808 0.778 0.818 0.808 0.838 20,042 0.8203 0.00%
2017-07-03 0 0.810 0.810 0.850 0.800 0.840 956,000 774,440 0.8101 0.808 0.808 0.848 0.798 0.838 957,987 0.8084 0.00%
2017-06-30 0 0.810 0.800 0.810 0.800 0.880 260,000 209,120 0.8043 0.808 0.798 0.808 0.798 0.878 260,540 0.8026 -1.22%
2017-06-29 0 0.820 0.800 0.820 - - 188,000 150,400 0.8000 0.818 0.798 0.818 - - 188,391 0.7983 -4.65%
2017-06-28 0 0.860 0.800 0.880 0.800 0.860 108,000 86,640 0.8022 0.858 0.798 0.878 0.798 0.858 108,225 0.8006 7.50%
2017-06-27 0 0.800 0.790 0.800 0.790 0.810 796,000 652,560 0.8198 0.798 0.788 0.798 0.788 0.808 797,655 0.8181 -1.23%
2017-06-26 0 0.810 0.800 0.810 0.810 0.810 124,000 100,440 0.8100 0.808 0.798 0.808 0.808 0.808 124,258 0.8083 -1.22%
2017-06-23 0 0.820 0.800 0.820 - - 0 0 - 0.818 0.798 0.818 - - 0 - 0.00%
2017-06-22 0 0.820 0.790 0.830 - - 164,000 134,480 0.8200 0.818 0.788 0.828 - - 164,341 0.8183 0.00%
2017-06-21 0 0.820 0.790 0.820 0.810 0.820 592,000 480,440 0.8116 0.818 0.788 0.818 0.808 0.818 593,231 0.8099 1.23%
2017-06-20 0 0.810 0.780 0.820 0.800 0.810 548,000 443,400 0.8091 0.808 0.778 0.818 0.798 0.808 549,139 0.8074 0.00%
2017-06-19 0 0.810 0.800 0.810 0.810 0.820 1,000,000 810,200 0.8102 0.808 0.798 0.808 0.808 0.818 1,002,079 0.8085 -2.41%
2017-06-16 0 0.830 0.800 0.830 0.830 0.830 116,000 95,200 0.8207 0.828 0.798 0.828 0.828 0.828 116,241 0.8190 2.47%
2017-06-15 0 0.810 0.790 0.820 0.810 0.820 1,020,000 826,400 0.8102 0.808 0.788 0.818 0.808 0.818 1,022,120 0.8085 -1.22%
2017-06-14 0 0.820 0.790 0.820 - - 124,000 99,200 0.8000 0.818 0.788 0.818 - - 124,258 0.7983 -1.20%
2017-06-13 0 0.830 0.810 0.830 0.790 0.830 312,000 253,320 0.8119 0.828 0.808 0.828 0.788 0.828 312,649 0.8102 3.75%
2017-06-12 0 0.800 0.800 0.820 0.800 0.820 1,292,000 1,046,960 0.8103 0.798 0.798 0.818 0.798 0.818 1,294,686 0.8087 1.27%
2017-06-09 0 0.790 0.790 0.830 0.770 0.870 144,000 111,440 0.7739 0.788 0.788 0.828 0.768 0.868 144,299 0.7723 0.00%
2017-06-08 0 0.790 0.790 0.810 0.750 0.810 364,000 287,960 0.7911 0.788 0.788 0.808 0.748 0.808 364,757 0.7895 -2.47%
2017-06-07 0 0.810 0.810 0.830 0.810 0.820 152,000 123,320 0.8113 0.808 0.808 0.828 0.808 0.818 152,316 0.8096 2.53%
2017-06-06 0 0.790 0.790 0.800 0.790 0.810 260,000 208,080 0.8003 0.788 0.788 0.798 0.788 0.808 260,540 0.7986 -1.25%
2017-06-05 0 0.800 0.800 0.820 0.800 0.830 172,000 139,920 0.8135 0.798 0.798 0.818 0.798 0.828 172,358 0.8118 -2.44%
2017-06-02 0 0.820 0.820 0.840 0.800 0.850 332,000 275,480 0.8298 0.818 0.818 0.838 0.798 0.848 332,690 0.8280 -1.20%
2017-06-01 0 0.830 0.830 0.840 0.770 0.840 1,096,000 899,440 0.8207 0.828 0.828 0.838 0.768 0.838 1,098,278 0.8190 -10.75%
2017-05-31 0 0.930 0.860 0.930 0.830 0.930 120,000 105,040 0.8753 0.928 0.858 0.928 0.828 0.928 120,249 0.8735 -2.11%
2017-05-29 0 0.950 0.860 0.960 - - 0 0 - 0.948 0.858 0.958 - - 0 - -2.06%
2017-05-26 0 0.970 0.900 0.970 0.980 0.980 108,000 103,840 0.9615 0.968 0.898 0.968 0.978 0.978 108,225 0.9595 7.78%
2017-05-25 0 0.900 0.850 0.920 - - 108,000 98,280 0.9100 0.898 0.848 0.918 - - 108,225 0.9081 0.00%
2017-05-24 0 0.900 0.860 0.920 0.900 0.900 140,000 127,160 0.9083 0.898 0.858 0.918 0.898 0.898 140,291 0.9064 -2.17%
2017-05-23 0 0.920 0.860 0.920 0.950 0.950 168,000 153,040 0.9110 0.918 0.858 0.918 0.948 0.948 168,349 0.9091 1.10%
2017-05-22 0 0.910 0.860 0.920 0.820 0.910 136,000 121,600 0.8941 0.908 0.858 0.918 0.818 0.908 136,283 0.8923 -3.19%
2017-05-19 0 0.940 0.810 0.940 0.940 0.940 156,000 146,640 0.9400 0.938 0.808 0.938 0.938 0.938 156,324 0.9381 -3.09%
2017-05-18 0 0.970 0.850 0.970 0.830 1.000 868,000 733,800 0.8454 0.968 0.848 0.968 0.828 0.998 869,804 0.8436 15.48%
2017-05-17 0 0.840 0.800 0.840 - - 116,000 96,280 0.8300 0.838 0.798 0.838 - - 116,241 0.8283 0.00%
2017-05-16 0 0.840 0.820 0.840 0.800 0.850 596,000 483,800 0.8117 0.838 0.818 0.838 0.798 0.848 597,239 0.8101 -5.62%
2017-05-15 0 0.890 0.860 0.890 - - 148,000 130,240 0.8800 0.888 0.858 0.888 - - 148,308 0.8782 0.00%
2017-05-12 0 0.890 0.870 0.910 - - 404,000 367,640 0.9100 0.888 0.868 0.908 - - 404,840 0.9081 0.00%
2017-05-11 0 0.890 0.860 0.920 0.820 0.890 208,000 179,480 0.8629 0.888 0.858 0.918 0.818 0.888 208,432 0.8611 -1.11%
2017-05-10 0 0.900 0.850 0.940 - - 148,000 137,640 0.9300 0.898 0.848 0.938 - - 148,308 0.9281 0.00%
2017-05-09 0 0.900 0.850 0.900 - - 108,000 96,120 0.8900 0.898 0.848 0.898 - - 108,225 0.8882 0.00%
2017-05-08 0 0.900 0.860 0.900 0.900 0.920 336,000 301,160 0.8963 0.898 0.858 0.898 0.898 0.918 336,698 0.8945 0.00%
2017-05-05 0 0.900 0.850 0.900 0.910 0.910 116,000 104,480 0.9007 0.898 0.848 0.898 0.908 0.908 116,241 0.8988 2.27%
2017-05-04 0 0.880 0.820 0.880 0.820 0.880 216,000 186,160 0.8619 0.878 0.818 0.878 0.818 0.878 216,449 0.8601 1.15%
2017-05-02 0 0.870 0.870 0.900 - - 108,000 96,120 0.8900 0.868 0.868 0.898 - - 108,225 0.8882 0.00%
2017-04-28 0 0.870 0.870 0.890 0.870 0.870 56,000 48,720 0.8700 0.868 0.868 0.888 0.868 0.868 56,116 0.8682 0.00%
2017-04-27 0 0.870 0.850 0.880 0.870 0.880 308,000 268,040 0.8703 0.868 0.848 0.878 0.868 0.878 308,640 0.8685 -1.14%
2017-04-26 0 0.880 0.850 0.880 0.850 0.900 132,000 117,720 0.8918 0.878 0.848 0.878 0.848 0.898 132,274 0.8900 -2.22%
2017-04-25 0 0.900 0.880 0.920 0.850 0.900 868,000 765,680 0.8821 0.898 0.878 0.918 0.848 0.898 869,804 0.8803 7.14%
2017-04-24 0 0.840 0.820 0.870 - - 152,000 130,720 0.8600 0.838 0.818 0.868 - - 152,316 0.8582 0.00%
2017-04-21 0 0.840 0.820 0.840 - - 632,000 535,960 0.8480 0.838 0.818 0.838 - - 633,314 0.8463 -3.45%
2017-04-20 0 0.870 0.840 0.870 0.830 0.870 304,000 260,080 0.8555 0.868 0.838 0.868 0.828 0.868 304,632 0.8538 0.00%
2017-04-19 0 0.870 0.830 0.880 0.810 0.870 176,000 149,680 0.8505 0.868 0.828 0.878 0.808 0.868 176,366 0.8487 -1.14%
2017-04-18 0 0.880 0.820 0.880 - - 136,000 118,320 0.8700 0.878 0.818 0.878 - - 136,283 0.8682 0.00%
2017-04-13 0 0.880 0.860 0.880 0.890 0.900 524,000 471,360 0.8995 0.878 0.858 0.878 0.888 0.898 525,089 0.8977 2.33%
2017-04-12 0 0.860 0.840 0.920 0.860 0.860 136,000 119,440 0.8782 0.858 0.838 0.918 0.858 0.858 136,283 0.8764 -2.27%
2017-04-11 0 0.880 0.880 0.900 0.860 0.880 100,000 87,280 0.8728 0.878 0.878 0.898 0.858 0.878 100,208 0.8710 -1.12%
2017-04-10 0 0.890 0.860 0.900 0.860 0.900 516,000 454,960 0.8817 0.888 0.858 0.898 0.858 0.898 517,073 0.8799 -1.11%
2017-04-07 0 0.900 0.850 0.910 0.890 0.900 664,000 595,960 0.8975 0.898 0.848 0.908 0.888 0.898 665,380 0.8957 -1.10%
2017-04-06 0 0.910 0.860 0.910 0.860 0.950 1,000,000 940,600 0.9406 0.908 0.858 0.908 0.858 0.948 1,002,079 0.9386 3.41%
2017-04-05 0 0.880 0.880 0.900 0.880 0.900 240,000 212,160 0.8840 0.878 0.878 0.898 0.878 0.898 240,499 0.8822 -4.35%
2017-04-03 0 0.920 0.900 0.920 - - 124,000 115,320 0.9300 0.918 0.898 0.918 - - 124,258 0.9281 -3.16%
2017-03-31 0 0.950 0.900 0.950 0.950 0.950 124,000 115,480 0.9313 0.948 0.898 0.948 0.948 0.948 124,258 0.9294 4.40%
2017-03-30 0 0.910 0.910 0.930 0.900 0.910 332,000 300,640 0.9055 0.908 0.908 0.928 0.898 0.908 332,690 0.9037 0.00%
2017-03-29 0 0.910 0.900 0.910 0.910 0.910 136,000 126,400 0.9294 0.908 0.898 0.908 0.908 0.908 136,283 0.9275 -2.15%
2017-03-28 0 0.930 0.920 0.950 0.920 0.930 124,000 115,080 0.9281 0.928 0.918 0.948 0.918 0.928 124,258 0.9261 -2.11%
2017-03-27 0 0.950 0.930 0.950 - - 116,000 110,200 0.9500 0.948 0.928 0.948 - - 116,241 0.9480 -2.06%
2017-03-24 0 0.970 0.920 0.980 0.930 0.970 104,000 97,680 0.9392 0.968 0.918 0.978 0.928 0.968 104,216 0.9373 0.00%
2017-03-23 0 0.970 0.910 0.980 - - 108,000 104,760 0.9700 0.968 0.908 0.978 - - 108,225 0.9680 0.00%
2017-03-22 0 0.970 0.900 0.970 - - 156,000 149,760 0.9600 0.968 0.898 0.968 - - 156,324 0.9580 0.00%
2017-03-21 0 0.970 0.920 0.970 0.980 0.980 104,000 99,920 0.9608 0.968 0.918 0.968 0.978 0.978 104,216 0.9588 2.11%
2017-03-20 0 0.950 0.910 0.960 0.910 0.960 3,772,000 3,615,000 0.9584 0.948 0.908 0.958 0.908 0.958 3,779,841 0.9564 -3.06%
2017-03-17 0 0.980 0.950 0.980 0.930 1.010 140,000 134,840 0.9631 0.978 0.948 0.978 0.928 1.008 140,291 0.9611 -2.00%
2017-03-16 0 1.000 0.950 1.000 0.970 1.000 9,500 9,290 0.9779 0.998 0.948 0.998 0.968 0.998 9,520 0.9759 1.01%
2017-03-15 0 0.990 0.910 0.990 0.960 0.990 2,920,000 2,890,200 0.9898 0.988 0.908 0.988 0.958 0.988 2,926,070 0.9877 3.13%
2017-03-14 0 0.960 0.910 0.970 - - 128,000 122,880 0.9600 0.958 0.908 0.968 - - 128,266 0.9580 0.00%
2017-03-13 0 0.960 0.910 0.970 0.960 0.970 788,000 761,480 0.9663 0.958 0.908 0.968 0.958 0.968 789,638 0.9643 -1.03%
2017-03-10 0 0.970 0.910 0.970 - - 136,000 130,560 0.9600 0.968 0.908 0.968 - - 136,283 0.9580 0.00%
2017-03-09 0 0.970 0.930 0.980 - - 108,000 104,760 0.9700 0.968 0.928 0.978 - - 108,225 0.9680 0.00%
2017-03-08 0 0.970 0.930 0.970 - - 124,000 119,040 0.9600 0.968 0.928 0.968 - - 124,258 0.9580 0.00%
2017-03-07 0 0.970 0.910 0.990 0.900 0.990 840,000 806,280 0.9599 0.968 0.908 0.988 0.898 0.988 841,746 0.9579 6.59%
2017-03-06 0 0.910 0.910 0.950 0.910 0.950 208,000 195,800 0.9413 0.908 0.908 0.948 0.908 0.948 208,432 0.9394 -6.19%
2017-03-03 0 0.970 0.960 0.970 0.970 1.000 1,292,000 1,285,560 0.9950 0.968 0.958 0.968 0.968 0.998 1,294,686 0.9930 -3.00%
2017-03-02 0 1.000 0.950 1.000 0.950 1.000 116,000 111,360 0.9600 0.998 0.948 0.998 0.948 0.998 116,241 0.9580 0.00%
2017-03-01 0 1.000 0.970 1.000 0.970 1.010 380,000 373,960 0.9841 0.998 0.968 0.998 0.968 1.008 380,790 0.9821 -0.99%
2017-02-28 0 1.010 1.000 1.010 0.980 1.020 1,152,000 1,148,080 0.9966 1.008 0.998 1.008 0.978 1.018 1,154,395 0.9945 3.17%
2017-02-27 0 1.000 0.980 1.000 0.990 1.010 380,000 380,480 1.0013 0.977 0.957 0.977 0.967 0.987 388,958 0.9782 0.00%
2017-02-24 0 1.000 0.980 1.000 0.980 1.000 340,000 335,800 0.9876 0.977 0.957 0.977 0.957 0.977 348,015 0.9649 2.04%
2017-02-23 0 0.980 0.950 0.980 0.900 1.000 1,044,000 988,440 0.9468 0.957 0.928 0.957 0.879 0.977 1,068,611 0.9250 11.36%
2017-02-22 0 0.880 0.850 0.880 0.860 0.880 476,000 414,400 0.8706 0.860 0.830 0.860 0.840 0.860 487,221 0.8505 4.76%
2017-02-21 0 0.840 0.820 0.860 0.840 0.850 156,000 132,280 0.8479 0.821 0.801 0.840 0.821 0.830 159,678 0.8284 -4.55%
2017-02-20 0 0.880 0.850 0.880 0.780 0.880 228,000 192,240 0.8432 0.860 0.830 0.860 0.762 0.860 233,375 0.8237 7.32%
2017-02-17 0 0.820 0.820 0.840 0.820 0.820 136,000 112,520 0.8274 0.801 0.801 0.821 0.801 0.801 139,206 0.8083 1.23%
2017-02-16 0 0.810 0.810 0.820 0.800 0.810 160,000 128,200 0.8013 0.791 0.791 0.801 0.782 0.791 163,772 0.7828 -1.22%
2017-02-15 0 0.820 0.820 0.830 0.800 0.800 112,000 91,040 0.8129 0.801 0.801 0.811 0.782 0.782 114,640 0.7941 2.50%
2017-02-14 0 0.800 0.790 0.830 0.800 0.800 128,000 104,560 0.8169 0.782 0.772 0.811 0.782 0.782 131,017 0.7981 -3.61%
2017-02-13 0 0.830 0.800 0.830 0.800 0.840 156,000 128,800 0.8256 0.811 0.782 0.811 0.782 0.821 159,678 0.8066 -1.19%
2017-02-10 0 0.840 0.790 0.850 - - 128,000 107,520 0.8400 0.821 0.772 0.830 - - 131,017 0.8207 0.00%
2017-02-09 0 0.840 0.820 0.840 0.840 0.850 228,000 190,960 0.8375 0.821 0.801 0.821 0.821 0.830 233,375 0.8183 3.70%
2017-02-08 0 0.810 0.800 0.840 0.810 0.810 128,000 104,760 0.8184 0.791 0.782 0.821 0.791 0.791 131,017 0.7996 -2.41%
2017-02-07 0 0.830 0.810 0.830 0.790 0.840 1,544,000 1,269,600 0.8223 0.811 0.791 0.811 0.772 0.821 1,580,398 0.8033 3.75%
2017-02-06 0 0.800 0.760 0.800 0.760 0.820 1,108,000 877,080 0.7916 0.782 0.742 0.782 0.742 0.801 1,134,120 0.7734 6.67%
2017-02-03 0 0.750 0.750 0.780 0.750 0.770 160,000 123,640 0.7728 0.733 0.733 0.762 0.733 0.752 163,772 0.7550 -3.85%
2017-02-02 0 0.780 0.770 0.790 0.750 0.790 328,000 254,720 0.7766 0.762 0.752 0.772 0.733 0.772 335,732 0.7587 0.00%
2017-02-01 0 0.780 0.770 0.780 0.750 0.830 452,000 342,760 0.7583 0.762 0.752 0.762 0.733 0.811 462,655 0.7409 -3.70%
2017-01-27 0 0.810 0.800 0.810 0.810 0.810 12,000 9,720 0.8100 0.791 0.782 0.791 0.791 0.791 12,283 0.7913 -1.22%
2017-01-26 0 0.820 0.800 0.830 0.820 0.820 132,000 108,240 0.8200 0.801 0.782 0.811 0.801 0.801 135,112 0.8011 -2.38%
2017-01-25 0 0.840 0.820 0.850 - - 104,000 87,360 0.8400 0.821 0.801 0.830 - - 106,452 0.8207 0.00%
2017-01-24 0 0.840 0.800 0.850 - - 128,000 108,800 0.8500 0.821 0.782 0.830 - - 131,017 0.8304 0.00%
2017-01-23 0 0.840 0.800 0.850 - - 108,000 90,720 0.8400 0.821 0.782 0.830 - - 110,546 0.8207 0.00%
2017-01-20 0 0.840 0.790 0.840 0.840 0.840 3,688,000 3,097,920 0.8400 0.821 0.772 0.821 0.821 0.821 3,774,940 0.8207 0.00%
2017-01-19 0 0.840 0.790 0.840 0.840 0.840 136,000 114,240 0.8400 0.821 0.772 0.821 0.821 0.821 139,206 0.8207 -1.18%
2017-01-18 0 0.850 0.820 0.850 0.780 0.850 236,000 189,400 0.8025 0.830 0.801 0.830 0.762 0.830 241,563 0.7841 7.59%
2017-01-17 0 0.790 0.790 0.800 0.770 0.770 128,000 99,680 0.7788 0.772 0.772 0.782 0.752 0.752 131,017 0.7608 1.28%
2017-01-16 0 0.780 0.780 0.810 0.780 0.810 104,000 82,200 0.7904 0.762 0.762 0.791 0.762 0.791 106,452 0.7722 -2.50%
2017-01-13 0 0.800 0.780 0.810 0.800 0.800 112,000 89,600 0.8000 0.782 0.762 0.791 0.782 0.782 114,640 0.7816 0.00%
2017-01-12 0 0.800 0.790 0.820 0.780 0.810 216,000 173,000 0.8009 0.782 0.772 0.801 0.762 0.791 221,092 0.7825 -1.23%
2017-01-11 0 0.810 0.790 0.830 0.780 0.860 592,000 487,360 0.8232 0.791 0.772 0.811 0.762 0.840 605,956 0.8043 -3.57%
2017-01-10 0 0.840 0.820 0.850 0.820 0.850 532,000 450,160 0.8462 0.821 0.801 0.830 0.801 0.830 544,541 0.8267 1.20%
2017-01-09 0 0.830 0.830 0.850 0.830 0.880 740,000 631,760 0.8537 0.811 0.811 0.830 0.811 0.860 757,445 0.8341 -7.78%
2017-01-06 0 0.900 0.870 0.900 - - 120,000 106,800 0.8900 0.879 0.850 0.879 - - 122,829 0.8695 -2.17%
2017-01-05 0 0.920 0.900 0.920 0.870 0.950 516,000 459,080 0.8897 0.899 0.879 0.899 0.850 0.928 528,164 0.8692 2.22%
2017-01-04 0 0.900 0.890 0.900 0.900 0.950 152,000 138,600 0.9118 0.879 0.870 0.879 0.879 0.928 155,583 0.8908 2.27%
2017-01-03 0 0.880 0.880 0.950 0.860 0.940 376,000 339,480 0.9029 0.860 0.860 0.928 0.840 0.918 384,864 0.8821 -2.22%
2016-12-30 0 0.900 0.890 0.900 0.900 0.900 144,000 133,920 0.9300 0.879 0.870 0.879 0.879 0.879 147,395 0.9086 -5.26%
2016-12-29 0 0.950 0.900 0.950 0.850 0.990 136,000 125,960 0.9262 0.928 0.879 0.928 0.830 0.967 139,206 0.9048 1.06%
2016-12-28 0 0.940 0.950 0.970 0.940 1.030 2,272,000 2,309,920 1.0167 0.918 0.928 0.948 0.918 1.006 2,325,560 0.9933 -8.74%
2016-12-23 0 1.030 0.920 1.030 - - 108,000 110,160 1.0200 1.006 0.899 1.006 - - 110,546 0.9965 0.00%
2016-12-22 0 1.030 0.910 1.030 1.030 1.040 4,040,000 4,161,480 1.0301 1.006 0.889 1.006 1.006 1.016 4,135,238 1.0063 0.00%
2016-12-21 0 1.030 0.920 1.030 1.030 1.030 156,000 160,680 1.0300 1.006 0.899 1.006 1.006 1.006 159,678 1.0063 0.98%
2016-12-20 0 1.020 0.930 1.020 1.020 1.020 40,000 40,800 1.0200 0.997 0.909 0.997 0.997 0.997 40,943 0.9965 2.00%
2016-12-19 0 1.000 0.930 1.000 1.030 1.030 112,000 112,560 1.0050 0.977 0.909 0.977 1.006 1.006 114,640 0.9819 2.04%
2016-12-16 0 0.980 0.940 0.980 0.940 1.060 208,000 204,720 0.9842 0.957 0.918 0.957 0.918 1.036 212,903 0.9616 1.03%
2016-12-15 0 0.970 0.930 0.970 0.870 1.010 488,000 458,840 0.9402 0.948 0.909 0.948 0.850 0.987 499,504 0.9186 5.43%
2016-12-14 0 0.920 0.920 0.940 0.920 0.990 480,000 446,600 0.9304 0.899 0.899 0.918 0.899 0.967 491,315 0.9090 -8.00%
2016-12-13 0 1.000 0.980 1.020 0.950 1.010 436,000 436,000 1.0000 0.977 0.957 0.997 0.928 0.987 446,278 0.9770 -9.09%
2016-12-12 0 1.100 0.860 1.100 1.100 1.100 124,000 135,240 1.0906 1.075 0.840 1.075 1.075 1.075 126,923 1.0655 0.00%
2016-12-09 0 1.100 1.050 1.100 1.110 1.110 140,000 153,400 1.0957 1.075 1.026 1.075 1.084 1.084 143,300 1.0705 2.80%
2016-12-08 0 1.070 1.060 1.070 1.060 1.120 272,000 292,480 1.0753 1.045 1.036 1.045 1.036 1.094 278,412 1.0505 1.90%
2016-12-07 0 1.050 1.020 1.050 - - 132,000 138,400 1.0485 1.026 0.997 1.026 - - 135,112 1.0243 -0.94%
2016-12-06 0 1.060 1.060 1.110 1.050 1.050 124,000 137,400 1.1081 1.036 1.036 1.084 1.026 1.026 126,923 1.0825 0.00%
2016-12-05 0 1.060 1.060 1.110 1.060 1.150 432,000 465,880 1.0784 1.036 1.036 1.084 1.036 1.124 442,184 1.0536 -3.64%
2016-12-02 0 1.100 1.100 1.120 1.100 1.100 164,000 185,080 1.1285 1.075 1.075 1.094 1.075 1.075 167,866 1.1025 -3.51%
2016-12-01 0 1.140 1.100 1.140 1.100 1.140 112,000 125,640 1.1218 1.114 1.075 1.114 1.075 1.114 114,640 1.0959 1.79%
2016-11-30 0 1.120 1.090 1.120 - - 104,000 116,240 1.1177 1.094 1.065 1.094 - - 106,452 1.0920 0.00%
2016-11-29 0 1.120 1.110 1.130 1.120 1.120 104,000 116,480 1.1200 1.094 1.084 1.104 1.094 1.094 106,452 1.0942 -0.88%
2016-11-28 0 1.130 1.090 1.130 1.100 1.130 496,000 546,920 1.1027 1.104 1.065 1.104 1.075 1.104 507,693 1.0773 0.00%
2016-11-25 0 1.130 1.120 1.130 1.130 1.130 204,000 230,520 1.1300 1.104 1.094 1.104 1.104 1.104 208,809 1.1040 -0.88%
2016-11-24 0 1.140 1.110 1.140 1.130 1.140 464,000 524,400 1.1302 1.114 1.084 1.114 1.104 1.114 474,938 1.1041 0.00%
2016-11-23 0 1.140 1.100 1.140 1.120 1.140 160,000 180,760 1.1298 1.114 1.075 1.114 1.094 1.114 163,772 1.1037 0.00%
2016-11-22 0 1.140 1.120 1.140 1.130 1.140 120,000 135,680 1.1307 1.114 1.094 1.114 1.104 1.114 122,829 1.1046 0.88%
2016-11-21 0 1.130 1.120 1.140 1.130 1.130 100,000 112,400 1.1240 1.104 1.094 1.114 1.104 1.104 102,357 1.0981 -0.88%
2016-11-18 0 1.140 1.130 1.140 1.140 1.150 216,000 246,920 1.1431 1.114 1.104 1.114 1.114 1.124 221,092 1.1168 0.88%
2016-11-17 0 1.130 1.130 1.140 1.130 1.130 112,000 126,560 1.1300 1.104 1.104 1.114 1.104 1.104 114,640 1.1040 -0.88%
2016-11-16 0 1.140 1.130 1.150 1.140 1.140 152,000 173,280 1.1400 1.114 1.104 1.124 1.114 1.114 155,583 1.1137 -0.87%
2016-11-15 0 1.150 1.140 1.150 1.130 1.150 588,000 669,000 1.1378 1.124 1.114 1.124 1.104 1.124 601,861 1.1116 0.88%
2016-11-14 0 1.140 1.110 1.150 1.140 1.140 208,000 236,120 1.1352 1.114 1.084 1.124 1.114 1.114 212,903 1.1090 1.79%
2016-11-11 0 1.120 1.120 1.140 1.120 1.140 136,000 154,480 1.1359 1.094 1.094 1.114 1.094 1.114 139,206 1.1097 -1.75%
2016-11-10 0 1.140 1.120 1.150 1.140 1.140 108,000 123,120 1.1400 1.114 1.094 1.124 1.114 1.114 110,546 1.1137 0.00%
2016-11-09 0 1.140 1.100 1.140 - - 104,000 117,520 1.1300 1.114 1.075 1.114 - - 106,452 1.1040 0.00%
2016-11-08 0 1.140 1.130 1.150 1.140 1.140 220,000 250,400 1.1382 1.114 1.104 1.124 1.114 1.114 225,186 1.1120 0.00%
2016-11-07 0 1.140 1.120 1.150 1.100 1.150 344,000 392,160 1.1400 1.114 1.094 1.124 1.075 1.124 352,109 1.1137 0.00%
2016-11-04 0 1.140 1.110 1.140 1.140 1.140 136,000 155,040 1.1400 1.114 1.084 1.114 1.114 1.114 139,206 1.1137 -0.87%
2016-11-03 0 1.150 1.110 1.150 1.140 1.150 168,000 192,400 1.1452 1.124 1.084 1.124 1.114 1.124 171,960 1.1189 2.68%
2016-11-02 0 1.120 1.080 1.130 1.100 1.120 132,000 147,600 1.1182 1.094 1.055 1.104 1.075 1.094 135,112 1.0924 -1.75%
2016-11-01 0 1.140 1.120 1.140 1.110 1.140 120,000 135,280 1.1273 1.114 1.094 1.114 1.084 1.114 122,829 1.1014 2.70%
2016-10-31 0 1.110 1.110 1.140 1.110 1.110 116,000 130,040 1.1210 1.084 1.084 1.114 1.084 1.084 118,735 1.0952 -2.63%
2016-10-28 0 1.140 1.100 1.140 1.140 1.140 100,000 114,000 1.1400 1.114 1.075 1.114 1.114 1.114 102,357 1.1137 0.00%
2016-10-27 0 1.140 1.130 1.140 1.140 1.140 120,000 136,800 1.1400 1.114 1.104 1.114 1.114 1.114 122,829 1.1137 0.00%
2016-10-26 0 1.140 1.120 1.140 1.120 1.140 136,000 154,720 1.1376 1.114 1.094 1.114 1.094 1.114 139,206 1.1114 -0.87%
2016-10-25 0 1.150 1.130 1.150 1.130 1.150 1,040,000 1,175,280 1.1301 1.124 1.104 1.124 1.104 1.124 1,064,517 1.1041 0.00%
2016-10-24 0 1.150 1.130 1.150 1.130 1.180 464,000 536,920 1.1572 1.124 1.104 1.124 1.104 1.153 474,938 1.1305 1.77%
2016-10-20 0 1.130 1.130 1.140 1.110 1.160 276,000 313,240 1.1349 1.104 1.104 1.114 1.084 1.133 282,506 1.1088 -1.74%
2016-10-19 0 1.150 1.120 1.150 1.150 1.150 596,000 685,400 1.1500 1.124 1.094 1.124 1.124 1.124 610,050 1.1235 2.68%
2016-10-18 0 1.120 1.120 1.140 1.120 1.140 120,000 136,320 1.1360 1.094 1.094 1.114 1.094 1.114 122,829 1.1098 -0.88%
2016-10-17 0 1.130 1.120 1.130 1.080 1.170 304,000 348,560 1.1466 1.104 1.094 1.104 1.055 1.143 311,166 1.1202 -1.74%
2016-10-14 0 1.150 1.130 1.150 1.060 1.150 212,000 242,000 1.1415 1.124 1.104 1.124 1.036 1.124 216,998 1.1152 0.00%
2016-10-13 0 1.150 1.100 1.150 1.060 1.150 140,000 156,520 1.1180 1.124 1.075 1.124 1.036 1.124 143,300 1.0923 2.68%
2016-10-12 0 1.120 1.120 1.150 1.100 1.110 136,000 154,760 1.1379 1.094 1.094 1.124 1.075 1.084 139,206 1.1117 -2.61%
2016-10-11 0 1.150 1.130 1.160 1.140 1.150 252,000 289,440 1.1486 1.124 1.104 1.133 1.114 1.124 257,941 1.1221 -0.86%
2016-10-07 0 1.160 1.140 1.160 1.140 1.170 1,212,000 1,392,040 1.1485 1.133 1.114 1.133 1.114 1.143 1,240,571 1.1221 0.87%
2016-10-06 0 1.150 1.130 1.150 1.120 1.150 332,000 378,120 1.1389 1.124 1.104 1.124 1.094 1.124 339,827 1.1127 2.68%
2016-10-05 0 1.120 1.110 1.140 1.120 1.120 100,000 112,000 1.1200 1.094 1.084 1.114 1.094 1.094 102,357 1.0942 0.00%
2016-10-04 0 1.120 1.110 1.120 1.120 1.140 136,000 152,760 1.1232 1.094 1.084 1.094 1.094 1.114 139,206 1.0974 -2.61%
2016-10-03 0 1.150 1.130 1.150 1.150 1.150 164,000 188,600 1.1500 1.124 1.104 1.124 1.124 1.124 167,866 1.1235 0.88%
2016-09-30 0 1.140 1.140 1.150 1.120 1.130 108,000 122,600 1.1352 1.114 1.114 1.124 1.094 1.104 110,546 1.1090 0.00%
2016-09-29 0 1.140 1.130 1.150 1.140 1.140 136,000 155,040 1.1400 1.114 1.104 1.124 1.114 1.114 139,206 1.1137 -0.87%
2016-09-28 0 1.150 1.140 1.150 - - 112,000 127,680 1.1400 1.124 1.114 1.124 - - 114,640 1.1137 -0.86%
2016-09-27 0 1.160 1.140 1.160 1.150 1.160 204,000 234,720 1.1506 1.133 1.114 1.133 1.124 1.133 208,809 1.1241 0.00%
2016-09-26 0 1.160 1.140 1.160 1.150 1.160 256,000 294,840 1.1517 1.133 1.114 1.133 1.124 1.133 262,035 1.1252 2.65%
2016-09-23 0 1.130 1.130 1.140 1.130 1.130 272,000 307,360 1.1300 1.104 1.104 1.114 1.104 1.104 278,412 1.1040 -0.88%
2016-09-22 0 1.140 1.130 1.150 1.140 1.140 140,000 159,600 1.1400 1.114 1.104 1.124 1.114 1.114 143,300 1.1137 -1.72%
2016-09-21 0 1.160 1.150 1.160 1.130 1.190 548,000 634,800 1.1584 1.133 1.124 1.133 1.104 1.163 560,918 1.1317 0.87%
2016-09-20 0 1.150 1.130 1.150 1.130 1.150 468,000 533,800 1.1406 1.124 1.104 1.124 1.104 1.124 479,033 1.1143 0.00%
2016-09-19 0 1.150 1.130 1.150 1.140 1.180 360,000 420,520 1.1681 1.124 1.104 1.124 1.114 1.153 368,487 1.1412 -1.71%
2016-09-15 0 1.170 1.120 1.170 1.150 1.170 604,000 699,480 1.1581 1.143 1.094 1.143 1.124 1.143 618,239 1.1314 0.86%
2016-09-14 0 1.160 1.130 1.160 1.110 1.160 208,000 238,240 1.1454 1.133 1.104 1.133 1.084 1.133 212,903 1.1190 0.00%
2016-09-13 0 1.160 1.110 1.170 1.160 1.160 228,000 264,480 1.1600 1.133 1.084 1.143 1.133 1.133 233,375 1.1333 0.87%
2016-09-12 0 1.150 1.120 1.150 1.110 1.160 808,000 920,640 1.1394 1.124 1.094 1.124 1.084 1.133 827,048 1.1132 4.55%
2016-09-09 0 1.100 1.100 1.110 1.100 1.140 188,000 210,320 1.1187 1.075 1.075 1.084 1.075 1.114 192,432 1.0930 -3.51%
2016-09-08 0 1.140 1.120 1.140 1.100 1.160 1,276,000 1,441,800 1.1299 1.114 1.094 1.114 1.075 1.133 1,306,080 1.1039 3.64%
2016-09-07 0 1.100 1.100 1.140 1.100 1.120 116,000 129,720 1.1183 1.075 1.075 1.114 1.075 1.094 118,735 1.0925 -3.51%
2016-09-06 0 1.140 1.120 1.150 1.140 1.200 100,000 115,360 1.1536 1.114 1.094 1.124 1.114 1.172 102,357 1.1270 1.79%
2016-09-05 0 1.120 1.110 1.130 1.120 1.120 388,000 434,560 1.1200 1.094 1.084 1.104 1.094 1.094 397,147 1.0942 -0.88%
2016-09-02 0 1.130 1.130 1.140 1.120 1.140 124,000 141,200 1.1387 1.104 1.104 1.114 1.094 1.114 126,923 1.1125 -1.74%
2016-09-01 0 1.150 1.130 1.150 1.150 1.150 164,000 187,360 1.1424 1.124 1.104 1.124 1.124 1.124 167,866 1.1161 0.00%
2016-08-31 0 1.150 1.130 1.160 1.150 1.160 248,000 285,880 1.1527 1.124 1.104 1.133 1.124 1.133 253,846 1.1262 -0.86%
2016-08-30 0 1.160 1.130 1.160 1.160 1.160 108,000 124,920 1.1567 1.133 1.104 1.133 1.133 1.133 110,546 1.1300 0.00%
2016-08-29 0 1.160 1.130 1.160 1.160 1.160 132,000 152,200 1.1530 1.133 1.104 1.133 1.133 1.133 135,112 1.1265 0.00%
2016-08-26 0 1.160 1.130 1.160 1.150 1.180 112,000 129,760 1.1586 1.133 1.104 1.133 1.124 1.153 114,640 1.1319 0.87%
2016-08-25 0 1.150 1.140 1.160 1.150 1.170 292,000 337,200 1.1548 1.124 1.114 1.133 1.124 1.143 298,884 1.1282 0.88%
2016-08-24 0 1.140 1.140 1.160 1.130 1.180 200,000 231,680 1.1584 1.114 1.114 1.133 1.104 1.153 204,715 1.1317 -1.72%
2016-08-23 0 1.160 1.110 1.170 1.100 1.160 196,000 226,600 1.1561 1.133 1.084 1.143 1.075 1.133 200,620 1.1295 1.75%
2016-08-22 0 1.140 1.120 1.160 - - 128,000 147,200 1.1500 1.114 1.094 1.133 - - 131,017 1.1235 0.00%
2016-08-19 0 1.140 1.140 1.160 1.140 1.140 180,000 206,520 1.1473 1.114 1.114 1.133 1.114 1.114 184,243 1.1209 -1.72%
2016-08-18 0 1.160 1.110 1.170 1.150 1.160 184,000 213,240 1.1589 1.133 1.084 1.143 1.124 1.133 188,338 1.1322 0.00%
2016-08-17 0 1.160 1.110 1.160 1.170 1.170 240,000 280,800 1.1700 1.133 1.084 1.133 1.143 1.143 245,658 1.1431 -0.85%
2016-08-16 0 1.170 1.150 1.170 1.160 1.180 320,000 372,840 1.1651 1.143 1.124 1.143 1.133 1.153 327,544 1.1383 0.86%
2016-08-15 0 1.160 1.120 1.160 1.120 1.160 312,000 358,440 1.1488 1.133 1.094 1.133 1.094 1.133 319,355 1.1224 -0.85%
2016-08-12 0 1.170 1.130 1.170 1.160 1.170 392,000 454,840 1.1603 1.143 1.104 1.143 1.133 1.143 401,241 1.1336 1.74%
2016-08-11 0 1.150 1.140 1.150 1.150 1.180 352,000 412,200 1.1710 1.124 1.114 1.124 1.124 1.153 360,298 1.1441 -0.86%
2016-08-10 0 1.160 1.120 1.160 1.100 1.160 1,104,000 1,271,480 1.1517 1.133 1.094 1.133 1.075 1.133 1,130,025 1.1252 0.87%
2016-08-09 0 1.150 1.100 1.150 1.100 1.150 112,000 127,600 1.1393 1.124 1.075 1.124 1.075 1.124 114,640 1.1130 0.00%
2016-08-08 0 1.150 1.120 1.150 1.190 1.190 8,000 9,520 1.1900 1.124 1.094 1.124 1.163 1.163 8,189 1.1626 -0.86%
2016-08-05 0 1.160 1.100 1.160 1.050 1.160 336,000 386,840 1.1513 1.133 1.075 1.133 1.026 1.133 343,921 1.1248 0.87%
2016-08-04 0 1.150 1.090 1.150 1.160 1.160 148,000 171,680 1.1600 1.124 1.065 1.124 1.133 1.133 151,489 1.1333 -0.86%
2016-08-03 0 1.160 1.120 1.160 1.160 1.160 140,000 162,280 1.1591 1.133 1.094 1.133 1.133 1.133 143,300 1.1324 0.87%
2016-08-01 0 1.150 1.120 1.150 1.150 1.160 324,000 374,440 1.1557 1.124 1.094 1.124 1.124 1.133 331,638 1.1291 2.68%
2016-07-29 0 1.120 1.120 1.150 1.120 1.120 164,000 190,080 1.1590 1.094 1.094 1.124 1.094 1.094 167,866 1.1323 -3.45%
2016-07-28 0 1.160 1.130 1.160 1.130 1.160 236,000 272,520 1.1547 1.133 1.104 1.133 1.104 1.133 241,563 1.1282 0.87%
2016-07-27 0 1.150 1.130 1.150 1.150 1.160 152,000 176,160 1.1589 1.124 1.104 1.124 1.124 1.133 155,583 1.1323 -0.86%
2016-07-26 0 1.160 1.110 1.160 1.090 1.160 124,000 143,560 1.1577 1.133 1.084 1.133 1.065 1.133 126,923 1.1311 4.50%
2016-07-25 0 1.110 1.110 1.150 1.110 1.170 176,000 204,160 1.1600 1.084 1.084 1.124 1.084 1.143 180,149 1.1333 -3.48%
2016-07-22 0 1.150 1.110 1.150 1.150 1.150 160,000 184,880 1.1555 1.124 1.084 1.124 1.124 1.124 163,772 1.1289 -0.86%
2016-07-21 0 1.160 1.130 1.160 1.150 1.160 376,000 432,480 1.1502 1.133 1.104 1.133 1.124 1.133 384,864 1.1237 -0.85%
2016-07-20 0 1.170 1.130 1.170 1.170 1.180 248,000 290,240 1.1703 1.143 1.104 1.143 1.143 1.153 253,846 1.1434 0.86%
2016-07-19 0 1.160 1.110 1.170 1.150 1.160 112,000 129,400 1.1554 1.133 1.084 1.143 1.124 1.133 114,640 1.1287 1.75%
2016-07-18 0 1.140 1.130 1.150 1.130 1.150 152,000 172,320 1.1337 1.114 1.104 1.124 1.104 1.124 155,583 1.1076 -2.56%
2016-07-15 0 1.170 1.140 1.170 1.140 1.190 396,000 467,880 1.1815 1.143 1.114 1.143 1.114 1.163 405,335 1.1543 0.86%
2016-07-14 0 1.160 1.130 1.170 1.160 1.160 156,000 180,960 1.1600 1.133 1.104 1.143 1.133 1.133 159,678 1.1333 -0.85%
2016-07-13 0 1.170 1.130 1.170 - - 132,000 153,120 1.1600 1.143 1.104 1.143 - - 135,112 1.1333 0.00%
2016-07-12 0 1.170 1.130 1.180 1.170 1.170 140,000 163,800 1.1700 1.143 1.104 1.153 1.143 1.143 143,300 1.1431 0.00%
2016-07-11 0 1.170 1.130 1.180 1.170 1.190 156,000 183,040 1.1733 1.143 1.104 1.153 1.143 1.163 159,678 1.1463 0.00%
2016-07-08 0 1.170 1.120 1.170 1.160 1.170 156,000 181,600 1.1641 1.143 1.094 1.143 1.133 1.143 159,678 1.1373 3.54%
2016-07-07 0 1.130 1.130 1.160 1.130 1.170 188,000 218,360 1.1615 1.104 1.104 1.133 1.104 1.143 192,432 1.1347 -3.42%
2016-07-06 0 1.170 1.150 1.170 1.130 1.170 180,000 209,360 1.1631 1.143 1.124 1.143 1.104 1.143 184,243 1.1363 -0.85%
2016-07-05 0 1.180 1.140 1.170 1.130 1.180 352,000 409,000 1.1619 1.153 1.114 1.143 1.104 1.153 360,298 1.1352 0.85%
2016-07-04 0 1.170 1.130 1.170 1.120 1.170 216,000 246,440 1.1409 1.143 1.104 1.143 1.094 1.143 221,092 1.1146 2.63%
2016-06-30 0 1.140 1.130 1.140 1.130 1.180 136,000 156,160 1.1482 1.114 1.104 1.114 1.104 1.153 139,206 1.1218 -2.56%
2016-06-29 0 1.170 1.040 1.180 1.170 1.170 136,000 159,120 1.1700 1.143 1.016 1.153 1.143 1.143 139,206 1.1431 0.00%
2016-06-28 0 1.170 1.000 1.180 1.170 1.170 160,000 187,200 1.1700 1.143 0.977 1.153 1.143 1.143 163,772 1.1431 0.00%
2016-06-27 0 1.170 1.100 1.170 1.170 1.170 144,000 168,480 1.1700 1.143 1.075 1.143 1.143 1.143 147,395 1.1431 1.74%
2016-06-24 0 1.150 1.020 1.150 - - 100,000 113,000 1.1300 1.124 0.997 1.124 - - 102,357 1.1040 -2.54%
2016-06-23 0 1.180 1.120 1.180 1.160 1.180 144,000 167,880 1.1658 1.153 1.094 1.153 1.133 1.153 147,395 1.1390 3.51%
2016-06-22 0 1.140 1.110 1.150 1.140 1.140 132,000 150,480 1.1400 1.114 1.084 1.124 1.114 1.114 135,112 1.1137 -0.87%
2016-06-21 0 1.150 1.140 1.150 1.130 1.150 136,000 156,240 1.1488 1.124 1.114 1.124 1.104 1.124 139,206 1.1224 1.77%
2016-06-20 0 1.130 1.130 1.150 1.130 1.140 200,000 226,600 1.1330 1.104 1.104 1.124 1.104 1.114 204,715 1.1069 0.00%
2016-06-17 0 1.130 1.130 1.140 1.110 1.150 124,000 139,080 1.1216 1.104 1.104 1.114 1.084 1.124 126,923 1.0958 0.00%
2016-06-16 0 1.130 1.090 1.130 1.130 1.130 120,000 135,600 1.1300 1.104 1.065 1.104 1.104 1.104 122,829 1.1040 0.89%
2016-06-15 0 1.120 1.090 1.120 1.120 1.120 132,000 147,840 1.1200 1.094 1.065 1.094 1.094 1.094 135,112 1.0942 -0.88%
2016-06-14 0 1.130 1.090 1.150 1.130 1.130 144,000 162,720 1.1300 1.104 1.065 1.124 1.104 1.104 147,395 1.1040 4.63%
2016-06-13 0 1.080 1.080 1.130 1.080 1.120 108,000 120,640 1.1170 1.055 1.055 1.104 1.055 1.094 110,546 1.0913 -4.42%
2016-06-10 0 1.130 1.090 1.150 1.120 1.130 128,000 144,480 1.1288 1.104 1.065 1.124 1.094 1.104 131,017 1.1028 3.67%
2016-06-08 0 1.090 1.090 1.130 1.090 1.120 220,000 243,560 1.1071 1.065 1.065 1.104 1.065 1.094 225,186 1.0816 -4.39%
2016-06-07 0 1.140 1.110 1.140 1.100 1.140 132,000 147,080 1.1142 1.114 1.084 1.114 1.075 1.114 135,112 1.0886 3.64%
2016-06-06 0 1.100 1.030 1.110 1.050 1.100 132,000 143,000 1.0833 1.075 1.006 1.084 1.026 1.075 135,112 1.0584 7.84%
2016-06-03 0 1.020 1.020 1.040 1.010 1.120 136,000 141,440 1.0400 0.997 0.997 1.016 0.987 1.094 139,206 1.0160 -6.42%
2016-06-02 0 1.090 1.060 1.090 1.050 1.090 64,000 69,600 1.0875 1.065 1.036 1.065 1.026 1.065 65,509 1.0625 9.00%
2016-06-01 0 1.000 0.980 1.080 1.000 1.050 152,000 156,400 1.0289 0.977 0.957 1.055 0.977 1.026 155,583 1.0052 -0.99%
2016-05-31 0 1.010 1.000 1.060 1.000 1.160 304,000 315,920 1.0392 0.987 0.977 1.036 0.977 1.133 311,166 1.0153 1.00%
2016-05-30 0 1.000 0.990 1.000 1.000 1.050 212,000 214,520 1.0119 0.977 0.967 0.977 0.977 1.026 216,998 0.9886 -5.66%
2016-05-27 0 1.060 1.020 1.080 1.060 1.060 108,000 114,480 1.0600 1.036 0.997 1.055 1.036 1.036 110,546 1.0356 -1.85%
2016-05-26 0 1.080 1.040 1.080 1.050 1.080 232,000 245,160 1.0567 1.055 1.016 1.055 1.026 1.055 237,469 1.0324 -0.92%
2016-05-25 0 1.090 1.050 1.090 1.070 1.100 140,000 151,640 1.0831 1.065 1.026 1.065 1.045 1.075 143,300 1.0582 2.83%
2016-05-24 0 1.060 1.040 1.060 1.050 1.140 296,000 314,760 1.0634 1.036 1.016 1.036 1.026 1.114 302,978 1.0389 -5.36%
2016-05-23 0 1.120 1.100 1.120 1.100 1.130 416,000 460,760 1.1076 1.094 1.075 1.094 1.075 1.104 425,807 1.0821 -1.75%
2016-05-20 0 1.140 1.130 1.160 1.130 1.180 160,000 187,360 1.1710 1.114 1.104 1.133 1.104 1.153 163,772 1.1440 0.00%
2016-05-19 0 1.140 1.140 1.180 1.140 1.190 140,000 163,640 1.1689 1.114 1.114 1.153 1.114 1.163 143,300 1.1419 -2.56%
2016-05-18 0 1.170 1.150 1.170 1.170 1.180 220,000 259,200 1.1782 1.143 1.124 1.143 1.143 1.153 225,186 1.1510 -0.85%
2016-05-17 0 1.180 1.140 1.180 1.170 1.180 88,000 103,000 1.1705 1.153 1.114 1.153 1.143 1.153 90,074 1.1435 1.72%
2016-05-16 0 1.160 1.150 1.160 1.160 1.180 228,000 266,200 1.1675 1.133 1.124 1.133 1.133 1.153 233,375 1.1407 1.75%
2016-05-13 0 1.140 1.140 1.150 1.130 1.180 296,000 341,080 1.1523 1.114 1.114 1.124 1.104 1.153 302,978 1.1258 -2.56%
2016-05-12 0 1.170 1.130 1.170 1.160 1.180 180,000 209,120 1.1618 1.143 1.104 1.143 1.133 1.153 184,243 1.1350 1.74%
2016-05-11 0 1.150 1.120 1.160 1.100 1.170 200,000 227,040 1.1352 1.124 1.094 1.133 1.075 1.143 204,715 1.1091 -0.86%
2016-05-10 0 1.160 1.140 1.170 1.120 1.190 976,000 1,138,200 1.1662 1.133 1.114 1.143 1.094 1.163 999,008 1.1393 0.87%
2016-05-09 0 1.150 1.140 1.160 1.140 1.180 428,000 491,000 1.1472 1.124 1.114 1.133 1.114 1.153 438,090 1.1208 0.88%
2016-05-06 0 1.140 1.120 1.150 1.120 1.150 232,000 264,920 1.1419 1.114 1.094 1.124 1.094 1.124 237,469 1.1156 2.70%
2016-05-05 0 1.110 1.100 1.120 1.100 1.160 400,000 454,400 1.1360 1.084 1.075 1.094 1.075 1.133 409,430 1.1098 -3.48%
2016-05-04 0 1.150 1.130 1.160 1.150 1.170 236,000 274,120 1.1615 1.124 1.104 1.133 1.124 1.143 241,563 1.1348 -1.71%
2016-05-03 0 1.170 1.150 1.170 1.130 1.200 196,000 225,120 1.1486 1.143 1.124 1.143 1.104 1.172 200,620 1.1221 0.86%
2016-04-29 0 1.160 1.140 1.170 1.160 1.180 188,000 221,080 1.1760 1.133 1.114 1.143 1.133 1.153 192,432 1.1489 0.00%
2016-04-28 0 1.160 1.140 1.160 1.130 1.190 256,000 293,960 1.1483 1.133 1.114 1.133 1.104 1.163 262,035 1.1218 -0.85%
2016-04-27 0 1.170 1.160 1.180 1.130 1.240 816,000 970,000 1.1887 1.143 1.133 1.153 1.104 1.211 835,236 1.1613 2.63%
2016-04-26 0 1.140 1.130 1.150 1.140 1.150 104,000 118,680 1.1412 1.114 1.104 1.124 1.114 1.124 106,452 1.1149 -2.56%
2016-04-25 0 1.170 1.160 1.170 1.140 1.190 416,000 484,520 1.1647 1.143 1.133 1.143 1.114 1.163 425,807 1.1379 0.00%
2016-04-22 0 1.170 1.130 1.170 1.130 1.190 384,000 442,680 1.1528 1.143 1.104 1.143 1.104 1.163 393,052 1.1263 0.00%
2016-04-21 0 1.170 1.160 1.180 1.160 1.200 268,000 314,840 1.1748 1.143 1.133 1.153 1.133 1.172 274,318 1.1477 -1.68%
2016-04-20 0 1.190 1.170 1.190 1.160 1.220 432,000 510,800 1.1824 1.163 1.143 1.163 1.133 1.192 442,184 1.1552 -2.46%
2016-04-19 0 1.220 1.190 1.220 1.180 1.230 296,000 354,760 1.1985 1.192 1.163 1.192 1.153 1.202 302,978 1.1709 3.39%
2016-04-18 0 1.180 1.170 1.190 1.170 1.200 496,000 585,360 1.1802 1.153 1.143 1.163 1.143 1.172 507,693 1.1530 -3.28%
2016-04-15 0 1.220 1.190 1.220 1.230 1.230 188,000 231,240 1.2300 1.192 1.163 1.192 1.202 1.202 192,432 1.2017 3.39%
2016-04-14 0 1.180 1.180 1.200 1.180 1.220 140,000 169,600 1.2114 1.153 1.153 1.172 1.153 1.192 143,300 1.1835 -0.84%
2016-04-13 0 1.190 1.170 1.190 1.190 1.230 336,000 410,560 1.2219 1.163 1.143 1.163 1.163 1.202 343,921 1.1938 -1.65%
2016-04-12 0 1.210 1.160 1.210 1.160 1.210 224,000 266,360 1.1891 1.182 1.133 1.182 1.133 1.182 229,281 1.1617 2.54%
2016-04-11 0 1.180 1.170 1.180 1.180 1.240 200,000 236,560 1.1828 1.153 1.143 1.153 1.153 1.211 204,715 1.1556 -0.84%
2016-04-08 0 1.190 1.180 1.190 1.170 1.190 252,000 296,160 1.1752 1.163 1.153 1.163 1.143 1.163 257,941 1.1482 -0.83%
2016-04-07 0 1.200 1.150 1.190 1.160 1.210 664,000 776,040 1.1687 1.172 1.124 1.163 1.133 1.182 679,653 1.1418 1.69%
2016-04-06 0 1.180 1.170 1.200 1.180 1.250 276,000 328,480 1.1901 1.153 1.143 1.172 1.153 1.221 282,506 1.1627 0.85%
2016-04-05 0 1.170 1.170 1.180 1.170 1.260 168,000 202,280 1.2040 1.143 1.143 1.153 1.143 1.231 171,960 1.1763 -2.50%
2016-04-01 0 1.200 1.170 1.200 1.190 1.230 132,000 158,640 1.2018 1.172 1.143 1.172 1.163 1.202 135,112 1.1741 0.00%
2016-03-31 0 1.200 1.190 1.200 1.170 1.210 276,000 329,080 1.1923 1.172 1.163 1.172 1.143 1.182 282,506 1.1649 -2.44%
2016-03-30 0 1.230 1.210 1.230 1.200 1.240 124,000 151,360 1.2206 1.202 1.182 1.202 1.172 1.211 126,923 1.1925 0.82%
2016-03-29 0 1.220 1.190 1.230 1.160 1.220 520,000 623,120 1.1983 1.192 1.163 1.202 1.133 1.192 532,258 1.1707 3.39%
2016-03-24 0 1.180 1.180 1.190 1.150 1.200 264,000 312,080 1.1821 1.153 1.153 1.163 1.124 1.172 270,223 1.1549 -2.48%
2016-03-23 0 1.210 1.180 1.210 1.180 1.210 184,000 217,720 1.1833 1.182 1.153 1.182 1.153 1.182 188,338 1.1560 1.68%
2016-03-22 0 1.190 1.170 1.200 1.180 1.200 344,000 406,920 1.1829 1.163 1.143 1.172 1.153 1.172 352,109 1.1557 0.00%
2016-03-21 0 1.190 1.180 1.200 1.180 1.250 772,000 926,920 1.2007 1.163 1.153 1.172 1.153 1.221 790,199 1.1730 0.00%
2016-03-18 0 1.190 1.170 1.220 1.170 1.220 640,000 762,760 1.1918 1.163 1.143 1.192 1.143 1.192 655,087 1.1644 -1.65%
2016-03-17 0 1.210 1.190 1.210 1.190 1.220 444,000 537,080 1.2096 1.182 1.163 1.182 1.163 1.192 454,467 1.1818 2.54%
2016-03-16 0 1.180 1.180 1.220 1.170 1.220 540,000 644,480 1.1935 1.153 1.153 1.192 1.143 1.192 552,730 1.1660 -4.07%
2016-03-15 0 1.230 1.190 1.230 1.180 1.230 724,000 873,160 1.2060 1.202 1.163 1.202 1.153 1.202 741,067 1.1782 1.65%
2016-03-14 0 1.210 1.190 1.220 1.200 1.230 380,000 461,040 1.2133 1.182 1.163 1.192 1.172 1.202 388,958 1.1853 0.83%
2016-03-11 0 1.200 1.190 1.220 1.190 1.250 1,104,000 1,346,480 1.2196 1.172 1.163 1.192 1.163 1.221 1,130,025 1.1915 0.00%
2016-03-10 0 1.200 1.180 1.230 1.180 1.240 880,000 1,080,440 1.2278 1.172 1.153 1.202 1.153 1.211 900,745 1.1995 0.00%
2016-03-09 0 1.200 1.170 1.200 1.170 1.240 508,000 615,320 1.2113 1.172 1.143 1.172 1.143 1.211 519,975 1.1834 -0.83%
2016-03-08 0 1.210 1.160 1.210 1.150 1.240 1,728,000 2,080,080 1.2038 1.182 1.133 1.182 1.124 1.211 1,768,736 1.1760 1.68%
2016-03-07 0 1.190 1.190 1.220 1.170 1.240 436,000 521,920 1.1971 1.163 1.163 1.192 1.143 1.211 446,278 1.1695 1.71%
2016-03-04 0 1.170 1.160 1.240 1.150 1.240 632,000 756,640 1.1972 1.143 1.133 1.211 1.124 1.211 646,899 1.1696 -1.68%
2016-03-03 0 1.190 1.190 1.220 1.140 1.250 508,000 608,840 1.1985 1.163 1.163 1.192 1.114 1.221 519,975 1.1709 2.59%
2016-03-02 0 1.160 1.150 1.160 1.120 1.180 532,000 613,280 1.1528 1.133 1.124 1.133 1.094 1.153 544,541 1.1262 5.45%
2016-03-01 0 1.100 1.100 1.140 1.070 1.150 2,240,000 2,447,840 1.0928 1.075 1.075 1.114 1.045 1.124 2,292,805 1.0676 0.36%
2016-02-29 0 1.120 1.130 1.160 1.110 1.180 404,000 462,080 1.1438 1.071 1.080 1.109 1.061 1.128 422,579 1.0935 -3.45%
2016-02-26 0 1.160 1.150 1.160 1.130 1.170 608,000 707,000 1.1628 1.109 1.099 1.109 1.080 1.119 635,961 1.1117 2.65%
2016-02-25 0 1.130 1.100 1.140 1.060 1.150 704,000 783,800 1.1134 1.080 1.052 1.090 1.013 1.099 736,375 1.0644 1.80%
2016-02-24 0 1.110 1.020 1.140 1.110 1.140 244,000 276,920 1.1349 1.061 0.975 1.090 1.061 1.090 255,221 1.0850 0.00%
2016-02-23 0 1.110 1.110 1.130 1.060 1.110 196,000 215,920 1.1016 1.061 1.061 1.080 1.013 1.061 205,014 1.0532 2.78%
2016-02-22 0 1.080 1.070 1.090 1.070 1.120 128,000 140,360 1.0966 1.033 1.023 1.042 1.023 1.071 133,886 1.0484 -6.09%
2016-02-19 0 1.150 1.100 1.150 1.100 1.180 256,000 290,000 1.1328 1.099 1.052 1.099 1.052 1.128 267,773 1.0830 0.88%
2016-02-18 0 1.140 1.140 1.160 1.110 1.170 1,940,000 2,215,200 1.1419 1.090 1.090 1.109 1.061 1.119 2,029,216 1.0917 1.79%
2016-02-17 0 1.120 1.100 1.140 1.090 1.180 3,112,000 3,486,040 1.1202 1.071 1.052 1.090 1.042 1.128 3,255,114 1.0709 3.70%
2016-02-16 0 1.080 1.080 1.110 1.080 1.140 224,000 247,960 1.1070 1.033 1.033 1.061 1.033 1.090 234,301 1.0583 -2.70%
2016-02-15 0 1.110 1.080 1.110 1.060 1.110 356,000 388,920 1.0925 1.061 1.033 1.061 1.013 1.061 372,372 1.0444 2.78%
2016-02-12 0 1.080 1.030 1.080 1.020 1.080 252,000 266,600 1.0579 1.033 0.985 1.033 0.975 1.033 263,589 1.0114 0.93%
2016-02-11 0 1.070 1.000 1.070 - - 0 0 - 1.023 0.956 1.023 - - 0 - -0.93%
2016-02-05 0 1.080 1.050 1.080 1.040 1.090 376,000 398,520 1.0599 1.033 1.004 1.033 0.994 1.042 393,291 1.0133 4.85%
2016-02-04 0 1.030 1.010 1.040 1.000 1.030 248,000 254,160 1.0248 0.985 0.966 0.994 0.956 0.985 259,405 0.9798 3.00%
2016-02-03 0 1.000 0.980 1.010 0.990 1.040 192,000 193,320 1.0069 0.956 0.937 0.966 0.946 0.994 200,830 0.9626 -1.96%
2016-02-02 0 1.020 0.960 1.020 1.000 1.020 160,000 162,240 1.0140 0.975 0.918 0.975 0.956 0.975 167,358 0.9694 -1.92%
2016-02-01 0 1.040 1.000 1.050 - - 116,000 120,640 1.0400 0.994 0.956 1.004 - - 121,335 0.9943 0.00%
2016-01-29 0 1.040 1.000 1.040 0.950 1.050 320,000 317,480 0.9921 0.994 0.956 0.994 0.908 1.004 334,716 0.9485 8.33%
2016-01-28 0 0.960 0.960 1.010 0.960 1.040 416,000 412,600 0.9918 0.918 0.918 0.966 0.918 0.994 435,131 0.9482 -7.69%
2016-01-27 0 1.040 1.020 1.040 0.990 1.100 328,000 336,560 1.0261 0.994 0.975 0.994 0.946 1.052 343,084 0.9810 0.97%
2016-01-26 0 1.030 1.010 1.070 1.030 1.110 164,000 172,200 1.0500 0.985 0.966 1.023 0.985 1.061 171,542 1.0038 -4.63%
2016-01-25 0 1.080 1.070 1.080 1.040 1.090 2,072,000 2,204,360 1.0639 1.033 1.023 1.033 0.994 1.042 2,167,287 1.0171 3.85%
2016-01-22 0 1.040 1.030 1.050 1.030 1.080 532,000 555,080 1.0434 0.994 0.985 1.004 0.985 1.033 556,466 0.9975 0.97%
2016-01-21 0 1.030 1.030 1.040 1.030 1.100 260,000 279,800 1.0762 0.985 0.985 0.994 0.985 1.052 271,957 1.0288 -9.65%
2016-01-20 0 1.140 1.100 1.140 1.000 1.160 2,868,000 3,155,840 1.1004 1.090 1.052 1.090 0.956 1.109 2,999,893 1.0520 0.00%
2016-01-19 0 1.140 1.140 1.150 1.110 1.180 2,216,000 2,512,920 1.1340 1.090 1.090 1.099 1.061 1.128 2,317,909 1.0841 0.88%
2016-01-18 0 1.130 1.140 1.150 0.980 1.160 2,472,000 2,621,840 1.0606 1.080 1.090 1.099 0.937 1.109 2,585,682 1.0140 6.60%
2016-01-15 0 1.060 1.020 1.090 1.060 1.200 348,000 384,680 1.1054 1.013 0.975 1.042 1.013 1.147 364,004 1.0568 -10.17%
2016-01-14 0 1.180 1.140 1.180 1.130 1.180 532,000 605,880 1.1389 1.128 1.090 1.128 1.080 1.128 556,466 1.0888 5.36%
2016-01-13 0 1.120 1.120 1.140 1.100 1.160 2,240,000 2,534,480 1.1315 1.071 1.071 1.090 1.052 1.109 2,343,013 1.0817 1.82%
2016-01-12 0 1.100 1.100 1.130 1.100 1.200 632,000 722,040 1.1425 1.052 1.052 1.080 1.052 1.147 661,064 1.0922 -2.65%
2016-01-11 0 1.130 1.100 1.140 1.110 1.190 312,000 356,960 1.1441 1.080 1.052 1.090 1.061 1.138 326,348 1.0938 -8.13%
2016-01-08 0 1.230 1.170 1.230 1.180 1.230 200,000 238,920 1.1946 1.176 1.119 1.176 1.128 1.176 209,198 1.1421 -0.81%
2016-01-07 0 1.240 1.170 1.250 1.200 1.300 388,000 490,800 1.2649 1.185 1.119 1.195 1.147 1.243 405,843 1.2093 -6.06%
2016-01-06 0 1.320 1.260 1.320 1.310 1.320 156,000 204,520 1.3110 1.262 1.205 1.262 1.252 1.262 163,174 1.2534 -0.75%
2016-01-05 0 1.330 1.150 1.330 1.250 1.330 180,000 238,440 1.3247 1.272 1.099 1.272 1.195 1.272 188,278 1.2664 -2.21%
2016-01-04 0 1.360 1.280 1.360 1.280 1.360 156,000 201,600 1.2923 1.300 1.224 1.300 1.224 1.300 163,174 1.2355 4.62%
2015-12-31 0 1.300 1.290 1.300 1.270 1.360 76,000 98,440 1.2953 1.243 1.233 1.243 1.214 1.300 79,495 1.2383 0.00%
2015-12-30 0 1.300 1.290 1.300 1.290 1.300 64,000 83,160 1.2994 1.243 1.233 1.243 1.233 1.243 66,943 1.2422 -2.26%
2015-12-29 0 1.330 1.300 1.330 1.270 1.350 280,000 360,120 1.2861 1.272 1.243 1.272 1.214 1.291 292,877 1.2296 3.10%
2015-12-28 0 1.290 1.280 1.290 1.280 1.330 248,000 323,240 1.3034 1.233 1.224 1.233 1.224 1.272 259,405 1.2461 -6.52%
2015-12-24 0 1.380 1.350 1.380 1.390 1.390 8,000 11,120 1.3900 1.319 1.291 1.319 1.329 1.329 8,368 1.3289 2.22%
2015-12-23 0 1.350 1.330 1.350 1.350 1.350 144,000 194,400 1.3500 1.291 1.272 1.291 1.291 1.291 150,622 1.2906 -0.74%
2015-12-22 0 1.360 1.350 1.390 1.300 1.370 112,000 152,400 1.3607 1.300 1.291 1.329 1.243 1.310 117,151 1.3009 -4.23%
2015-12-21 0 1.420 1.390 1.420 1.420 1.450 24,000 34,240 1.4267 1.358 1.329 1.358 1.358 1.386 25,104 1.3639 2.16%
2015-12-18 0 1.390 1.360 1.400 1.390 1.390 168,000 233,520 1.3900 1.329 1.300 1.338 1.329 1.329 175,726 1.3289 1.46%
2015-12-17 0 1.370 1.370 1.380 1.350 1.600 496,000 697,040 1.4053 1.310 1.310 1.319 1.291 1.530 518,810 1.3435 3.01%
2015-12-16 0 1.330 1.320 1.350 1.330 1.390 180,000 245,000 1.3611 1.272 1.262 1.291 1.272 1.329 188,278 1.3013 -2.21%
2015-12-15 0 1.360 1.340 1.360 1.360 1.380 124,000 168,880 1.3619 1.300 1.281 1.300 1.300 1.319 129,702 1.3021 0.00%
2015-12-14 0 1.360 1.310 1.360 1.280 1.380 252,000 334,200 1.3262 1.300 1.252 1.300 1.224 1.319 263,589 1.2679 2.26%
2015-12-11 0 1.330 1.300 1.330 1.340 1.350 168,000 226,080 1.3457 1.272 1.243 1.272 1.281 1.291 175,726 1.2865 -0.75%
2015-12-10 0 1.340 1.340 1.380 1.340 1.400 48,000 64,800 1.3500 1.281 1.281 1.319 1.281 1.338 50,207 1.2906 -2.19%
2015-12-09 0 1.370 1.350 1.370 1.360 1.410 248,000 343,440 1.3848 1.310 1.291 1.310 1.300 1.348 259,405 1.3240 -1.44%
2015-12-08 0 1.390 1.370 1.390 1.340 1.400 716,000 981,680 1.3711 1.329 1.310 1.329 1.281 1.338 748,927 1.3108 2.21%
2015-12-07 0 1.360 1.330 1.370 1.330 1.400 700,000 953,960 1.3628 1.300 1.272 1.310 1.272 1.338 732,191 1.3029 -0.73%
2015-12-04 0 1.370 1.340 1.370 1.280 1.390 1,504,000 1,997,560 1.3282 1.310 1.281 1.310 1.224 1.329 1,573,166 1.2698 -3.52%
2015-12-03 0 1.420 1.410 1.420 1.410 1.460 832,000 1,187,040 1.4267 1.358 1.348 1.358 1.348 1.396 870,262 1.3640 -3.40%
2015-12-02 0 1.470 1.420 1.470 1.380 1.580 2,492,000 3,626,080 1.4551 1.405 1.358 1.405 1.319 1.511 2,606,602 1.3911 5.76%
2015-12-01 0 1.390 1.360 1.390 1.350 1.400 332,000 457,320 1.3775 1.329 1.300 1.329 1.291 1.338 347,268 1.3169 2.96%
2015-11-30 0 1.350 1.320 1.350 1.300 1.380 624,000 829,880 1.3299 1.291 1.262 1.291 1.243 1.319 652,696 1.2715 2.27%
2015-11-27 0 1.320 1.320 1.380 1.310 1.430 1,000,000 1,359,360 1.3594 1.262 1.262 1.319 1.252 1.367 1,045,988 1.2996 -7.04%
2015-11-26 0 1.420 1.410 1.420 1.380 1.430 836,000 1,187,360 1.4203 1.358 1.348 1.358 1.319 1.367 874,446 1.3578 1.43%
2015-11-25 0 1.400 1.390 1.400 1.370 1.400 208,000 288,400 1.3865 1.338 1.329 1.338 1.310 1.338 217,565 1.3256 -0.71%
2015-11-24 0 1.410 1.410 1.420 1.370 1.410 260,000 363,840 1.3994 1.348 1.348 1.358 1.310 1.348 271,957 1.3379 0.71%
2015-11-23 0 1.400 1.410 1.420 1.300 1.410 512,000 700,040 1.3673 1.338 1.348 1.358 1.243 1.348 535,546 1.3072 0.72%
2015-11-20 0 1.390 1.370 1.400 1.360 1.430 1,284,000 1,775,480 1.3828 1.329 1.310 1.338 1.300 1.367 1,343,048 1.3220 -0.71%
2015-11-19 0 1.400 1.390 1.400 1.370 1.420 2,276,000 3,181,720 1.3979 1.338 1.329 1.338 1.310 1.358 2,380,668 1.3365 3.70%
2015-11-18 0 1.350 1.350 1.360 1.280 1.360 8,560,000 11,387,080 1.3303 1.291 1.291 1.300 1.224 1.300 8,953,656 1.2718 3.85%
2015-11-17 0 1.300 1.280 1.340 1.280 1.360 152,000 198,240 1.3042 1.243 1.224 1.281 1.224 1.300 158,990 1.2469 0.78%
2015-11-16 0 1.290 1.290 1.300 1.260 1.330 1,000,000 1,296,160 1.2962 1.233 1.233 1.243 1.205 1.272 1,045,988 1.2392 -0.77%
2015-11-13 0 1.300 1.290 1.330 1.290 1.340 680,000 894,480 1.3154 1.243 1.233 1.272 1.233 1.281 711,272 1.2576 -2.99%
2015-11-12 0 1.340 1.300 1.340 1.290 1.350 276,000 361,920 1.3113 1.281 1.243 1.281 1.233 1.291 288,693 1.2537 0.75%
2015-11-11 0 1.330 1.290 1.340 1.280 1.340 880,000 1,149,920 1.3067 1.272 1.233 1.281 1.224 1.281 920,469 1.2493 4.72%
2015-11-10 0 1.270 1.270 1.290 1.270 1.360 656,000 848,120 1.2929 1.214 1.214 1.233 1.214 1.300 686,168 1.2360 -5.22%
2015-11-09 0 1.340 1.310 1.350 1.300 1.440 740,000 997,040 1.3474 1.281 1.252 1.291 1.243 1.377 774,031 1.2881 -2.19%
2015-11-06 0 1.370 1.370 1.400 1.260 1.390 2,028,000 2,678,880 1.3209 1.310 1.310 1.338 1.205 1.329 2,121,263 1.2629 6.20%
2015-11-05 0 1.290 1.290 1.300 1.290 1.350 1,104,000 1,445,080 1.3089 1.233 1.233 1.243 1.233 1.291 1,154,771 1.2514 -4.44%
2015-11-04 0 1.350 1.340 1.380 1.320 1.390 724,000 986,400 1.3624 1.291 1.281 1.319 1.262 1.329 757,295 1.3025 -0.74%
2015-11-03 0 1.360 1.360 1.380 1.290 1.400 1,532,000 2,046,920 1.3361 1.300 1.300 1.319 1.233 1.338 1,602,453 1.2774 -1.45%
2015-11-02 0 1.380 1.360 1.380 1.360 1.420 1,604,000 2,235,960 1.3940 1.319 1.300 1.319 1.300 1.358 1,677,764 1.3327 -2.82%
2015-10-30 0 1.420 1.390 1.440 1.390 1.460 856,000 1,208,040 1.4113 1.358 1.329 1.377 1.329 1.396 895,366 1.3492 -2.74%
2015-10-29 0 1.460 1.430 1.460 1.310 1.460 2,586,000 3,606,820 1.3947 1.396 1.367 1.396 1.252 1.396 2,704,925 1.3334 5.80%
2015-10-28 0 1.380 1.380 1.420 1.380 1.440 676,000 949,840 1.4051 1.319 1.319 1.358 1.319 1.377 707,088 1.3433 -4.17%
2015-10-27 0 1.440 1.440 1.450 1.350 1.460 1,884,000 2,648,120 1.4056 1.377 1.377 1.386 1.291 1.396 1,970,641 1.3438 2.86%
2015-10-26 0 1.400 1.390 1.400 1.380 1.450 860,000 1,209,880 1.4068 1.338 1.329 1.338 1.319 1.386 899,550 1.3450 -4.11%
2015-10-23 0 1.460 1.440 1.460 1.440 1.470 2,616,000 3,810,520 1.4566 1.396 1.377 1.396 1.377 1.405 2,736,304 1.3926 1.39%
2015-10-22 0 1.440 1.430 1.440 1.380 1.440 3,876,000 5,459,840 1.4086 1.377 1.367 1.377 1.319 1.377 4,054,249 1.3467 2.86%
2015-10-20 0 1.400 1.390 1.400 1.340 1.410 3,116,000 4,346,600 1.3949 1.338 1.329 1.338 1.281 1.348 3,259,298 1.3336 2.94%
2015-10-19 0 1.360 1.350 1.360 1.340 1.400 780,000 1,066,520 1.3673 1.300 1.291 1.300 1.281 1.338 815,871 1.3072 -1.45%
2015-10-16 0 1.380 1.370 1.380 1.340 1.400 1,652,000 2,252,080 1.3632 1.319 1.310 1.319 1.281 1.338 1,727,972 1.3033 0.73%
2015-10-15 0 1.370 1.350 1.370 1.300 1.380 1,872,000 2,526,000 1.3494 1.310 1.291 1.310 1.243 1.319 1,958,089 1.2900 3.79%
2015-10-14 0 1.320 1.320 1.340 1.310 1.410 5,952,000 7,893,240 1.3261 1.262 1.262 1.281 1.252 1.348 6,225,720 1.2678 -5.04%
2015-10-13 0 1.390 1.380 1.390 1.310 1.400 6,498,000 8,815,900 1.3567 1.329 1.319 1.329 1.252 1.338 6,796,829 1.2971 6.11%
2015-10-12 0 1.310 1.300 1.310 1.230 1.320 9,460,000 12,244,080 1.2943 1.252 1.243 1.252 1.176 1.262 9,895,045 1.2374 2.34%
2015-10-09 0 1.280 1.290 1.300 1.240 1.330 3,676,000 4,736,120 1.2884 1.224 1.233 1.243 1.185 1.272 3,845,051 1.2317 7.56%
2015-10-08 0 1.190 1.190 1.220 1.180 1.240 608,000 731,200 1.2026 1.138 1.138 1.166 1.128 1.185 635,961 1.1498 0.85%
2015-10-07 0 1.180 1.180 1.210 1.140 1.210 452,000 534,480 1.1825 1.128 1.128 1.157 1.090 1.157 472,787 1.1305 1.72%
2015-10-06 0 1.160 1.160 1.180 1.110 1.170 608,000 690,320 1.1354 1.109 1.109 1.128 1.061 1.119 635,961 1.0855 4.50%
2015-10-05 0 1.110 1.110 1.140 1.110 1.200 312,000 352,040 1.1283 1.061 1.061 1.090 1.061 1.147 326,348 1.0787 -5.13%
2015-10-02 0 1.170 1.150 1.170 1.130 1.170 432,000 493,720 1.1429 1.119 1.099 1.119 1.080 1.119 451,867 1.0926 3.54%
2015-09-30 0 1.130 1.110 1.130 1.090 1.150 632,000 700,920 1.1091 1.080 1.061 1.080 1.042 1.099 661,064 1.0603 0.89%
2015-09-29 0 1.120 1.070 1.120 1.060 1.120 802,000 869,660 1.0844 1.071 1.023 1.071 1.013 1.071 838,882 1.0367 -0.88%
2015-09-25 0 1.130 1.120 1.130 1.120 1.170 556,000 634,120 1.1405 1.080 1.071 1.080 1.071 1.119 581,569 1.0904 -2.59%
2015-09-24 0 1.160 1.150 1.180 1.120 1.230 504,000 576,920 1.1447 1.109 1.099 1.128 1.071 1.176 527,178 1.0944 -2.52%
2015-09-23 0 1.190 1.160 1.210 1.130 1.240 820,000 962,440 1.1737 1.138 1.109 1.157 1.080 1.185 857,710 1.1221 -4.03%
2015-09-22 0 1.240 1.220 1.240 1.220 1.280 496,000 610,720 1.2313 1.185 1.166 1.185 1.166 1.224 518,810 1.1772 -1.59%
2015-09-21 0 1.260 1.250 1.270 1.190 1.290 1,828,000 2,250,880 1.2313 1.205 1.195 1.214 1.138 1.233 1,912,066 1.1772 6.78%
2015-09-18 0 1.180 1.280 1.290 1.120 1.280 2,884,000 3,435,240 1.1911 1.128 1.224 1.233 1.071 1.224 3,016,629 1.1388 -4.07%
2015-09-17 0 1.230 1.190 1.230 1.190 1.290 668,000 813,560 1.2179 1.176 1.138 1.176 1.138 1.233 698,720 1.1644 -2.38%
2015-09-16 0 1.260 1.260 1.270 1.200 1.320 1,076,000 1,329,240 1.2354 1.205 1.205 1.214 1.147 1.262 1,125,483 1.1810 -2.33%
2015-09-15 0 1.290 1.280 1.290 1.150 1.300 2,532,000 3,069,680 1.2124 1.233 1.224 1.233 1.099 1.243 2,648,441 1.1591 4.03%
2015-09-14 0 1.240 1.230 1.240 1.180 1.350 1,980,000 2,448,160 1.2364 1.185 1.176 1.185 1.128 1.291 2,071,056 1.1821 -0.80%
2015-09-11 0 1.250 1.230 1.250 1.190 1.290 3,152,000 3,898,360 1.2368 1.195 1.176 1.195 1.138 1.233 3,296,954 1.1824 1.63%
2015-09-10 0 1.230 1.210 1.240 1.150 1.240 2,644,000 3,203,080 1.2115 1.176 1.157 1.185 1.099 1.185 2,765,592 1.1582 4.24%
2015-09-09 0 1.180 1.170 1.180 1.140 1.200 1,824,000 2,135,720 1.1709 1.128 1.119 1.128 1.090 1.147 1,907,882 1.1194 2.61%
2015-09-08 0 1.150 1.150 1.160 0.920 1.160 6,368,000 6,832,320 1.0729 1.099 1.099 1.109 0.880 1.109 6,660,851 1.0257 21.05%
2015-09-07 0 0.950 0.950 0.960 0.890 0.950 1,588,000 1,466,480 0.9235 0.908 0.908 0.918 0.851 0.908 1,661,029 0.8829 3.26%
2015-09-04 0 0.920 0.920 0.930 0.850 0.930 3,056,000 2,725,640 0.8919 0.880 0.880 0.889 0.813 0.889 3,196,539 0.8527 13.58%
2015-09-02 0 0.810 0.810 0.820 0.750 0.820 248,000 199,200 0.8032 0.774 0.774 0.784 0.717 0.784 259,405 0.7679 2.53%
2015-09-01 0 0.790 0.790 0.800 0.750 0.840 532,000 423,800 0.7966 0.755 0.755 0.765 0.717 0.803 556,466 0.7616 0.00%
2015-08-31 0 0.790 0.790 0.800 0.790 0.850 812,000 651,720 0.8026 0.755 0.755 0.765 0.755 0.813 849,342 0.7673 -1.25%
2015-08-28 0 0.800 0.800 0.810 0.750 0.880 1,920,000 1,566,920 0.8161 0.765 0.765 0.774 0.717 0.841 2,008,297 0.7802 6.67%
2015-08-27 0 0.750 0.750 0.800 0.690 0.790 1,628,000 1,224,560 0.7522 0.717 0.717 0.765 0.660 0.755 1,702,868 0.7191 10.29%
2015-08-26 0 0.680 0.700 0.720 0.660 0.760 2,200,000 1,560,120 0.7091 0.650 0.669 0.688 0.631 0.727 2,301,173 0.6780 -5.56%
2015-08-25 0 0.720 0.720 0.730 0.600 0.750 5,384,000 3,737,360 0.6942 0.688 0.688 0.698 0.574 0.717 5,631,599 0.6636 12.50%
2015-08-24 0 0.640 0.630 0.640 0.540 0.800 16,712,000 10,525,600 0.6298 0.612 0.602 0.612 0.516 0.765 17,480,549 0.6021 -24.71%
2015-08-21 0 0.850 0.820 0.830 0.790 0.920 2,244,000 1,861,800 0.8297 0.813 0.784 0.794 0.755 0.880 2,347,197 0.7932 -9.57%
2015-08-20 0 0.940 0.910 0.940 0.900 0.960 744,000 689,280 0.9265 0.899 0.870 0.899 0.860 0.918 778,215 0.8857 1.08%
2015-08-19 0 0.930 0.910 0.930 0.880 0.930 588,000 535,000 0.9099 0.889 0.870 0.889 0.841 0.889 615,041 0.8699 0.00%
2015-08-18 0 0.930 0.930 0.940 0.920 0.960 704,000 657,160 0.9335 0.889 0.889 0.899 0.880 0.918 736,375 0.8924 1.09%
2015-08-17 0 0.920 0.920 0.950 0.900 0.990 1,328,000 1,253,960 0.9442 0.880 0.880 0.908 0.860 0.946 1,389,072 0.9027 -4.17%
2015-08-14 0 0.960 0.960 0.980 0.950 1.170 4,716,000 4,772,800 1.0120 0.918 0.918 0.937 0.908 1.119 4,932,879 0.9675 -17.24%
2015-08-13 0 1.160 1.140 1.150 1.040 1.300 4,652,000 5,536,560 1.1901 1.109 1.090 1.099 0.994 1.243 4,865,935 1.1378 5.45%
2015-08-12 0 1.100 1.040 1.100 0.860 1.100 2,860,000 2,780,160 0.9721 1.052 0.994 1.052 0.822 1.052 2,991,525 0.9293 23.60%
2015-08-11 0 0.890 0.890 0.920 0.880 0.950 740,000 674,240 0.9111 0.851 0.851 0.880 0.841 0.908 774,031 0.8711 0.00%
2015-08-10 0 0.890 0.870 0.890 0.860 0.950 636,000 578,720 0.9099 0.851 0.832 0.851 0.822 0.908 665,248 0.8699 -2.20%
2015-08-07 0 0.910 0.880 0.910 0.880 0.930 544,000 495,200 0.9103 0.870 0.841 0.870 0.841 0.889 569,017 0.8703 4.60%
2015-08-06 0 0.870 0.850 0.860 0.800 0.900 2,116,000 1,802,080 0.8516 0.832 0.813 0.822 0.765 0.860 2,213,310 0.8142 -3.33%
2015-08-05 0 0.900 0.890 0.900 0.890 0.960 484,000 436,800 0.9025 0.860 0.851 0.860 0.851 0.918 506,258 0.8628 -5.26%
2015-08-04 0 0.950 0.950 1.030 0.880 1.000 636,000 599,760 0.9430 0.908 0.908 0.985 0.841 0.956 665,248 0.9016 3.26%
2015-08-03 0 0.920 0.880 0.950 0.800 0.960 2,392,000 2,110,000 0.8821 0.880 0.841 0.908 0.765 0.918 2,502,003 0.8433 -8.00%
2015-07-31 0 1.000 1.000 1.010 0.960 1.100 1,424,000 1,424,320 1.0002 0.956 0.956 0.966 0.918 1.052 1,489,487 0.9562 -6.54%
2015-07-30 0 1.070 1.050 1.070 1.030 1.160 488,000 517,440 1.0603 1.023 1.004 1.023 0.985 1.109 510,442 1.0137 -2.73%
2015-07-29 0 1.100 1.080 1.100 1.000 1.160 276,000 288,240 1.0443 1.052 1.033 1.052 0.956 1.109 288,693 0.9984 1.85%
2015-07-28 0 1.080 1.020 1.140 1.000 1.190 2,020,000 2,148,440 1.0636 1.033 0.975 1.090 0.956 1.138 2,112,895 1.0168 1.89%
2015-07-27 0 1.060 1.020 1.060 0.950 1.160 1,572,000 1,600,440 1.0181 1.013 0.975 1.013 0.908 1.109 1,644,293 0.9733 -12.40%
2015-07-24 0 1.210 1.200 1.210 1.210 1.240 232,000 284,720 1.2272 1.157 1.147 1.157 1.157 1.185 242,669 1.1733 -3.20%
2015-07-23 0 1.250 1.210 1.250 1.200 1.320 986,000 1,222,500 1.2399 1.195 1.157 1.195 1.147 1.262 1,031,344 1.1853 -0.79%
2015-07-22 0 1.260 1.220 1.260 1.200 1.370 860,000 1,082,120 1.2583 1.205 1.166 1.205 1.147 1.310 899,550 1.2030 -2.33%
2015-07-21 0 1.290 1.250 1.290 1.190 1.370 752,000 944,920 1.2565 1.233 1.195 1.233 1.138 1.310 786,583 1.2013 8.40%
2015-07-20 0 1.190 1.170 1.200 1.160 1.200 156,000 184,760 1.1844 1.138 1.119 1.147 1.109 1.147 163,174 1.1323 2.59%
2015-07-17 0 1.160 1.160 1.200 1.160 1.200 256,000 301,600 1.1781 1.109 1.109 1.147 1.109 1.147 267,773 1.1263 2.65%
2015-07-16 0 1.130 1.130 1.160 1.130 1.180 1,232,000 1,412,680 1.1467 1.080 1.080 1.109 1.080 1.128 1,288,657 1.0962 -8.13%
2015-07-15 0 1.230 1.160 1.230 1.120 1.310 984,000 1,203,360 1.2229 1.176 1.109 1.176 1.071 1.252 1,029,252 1.1692 -3.15%
2015-07-14 0 1.270 1.240 1.270 1.230 1.330 1,132,000 1,449,320 1.2803 1.214 1.185 1.214 1.176 1.272 1,184,058 1.2240 -2.31%
2015-07-13 0 1.300 1.290 1.300 1.190 1.330 1,552,000 1,933,640 1.2459 1.243 1.233 1.243 1.138 1.272 1,623,373 1.1911 8.33%
2015-07-10 0 1.200 1.160 1.220 1.100 1.320 2,644,000 3,101,000 1.1728 1.147 1.109 1.166 1.052 1.262 2,765,592 1.1213 9.09%
2015-07-09 0 1.100 1.100 1.120 0.750 1.120 4,760,000 4,763,400 1.0007 1.052 1.052 1.071 0.717 1.071 4,978,902 0.9567 37.50%
2015-07-08 0 0.800 0.790 0.800 0.460 0.860 9,640,000 6,686,860 0.6937 0.765 0.755 0.765 0.440 0.822 10,083,323 0.6632 -15.79%
2015-07-07 0 0.950 0.950 0.980 0.800 1.280 4,114,000 3,950,200 0.9602 0.908 0.908 0.937 0.765 1.224 4,303,194 0.9180 -20.17%
2015-07-06 0 1.190 1.190 1.200 0.880 1.550 16,264,000 17,665,000 1.0861 1.138 1.138 1.147 0.841 1.482 17,011,946 1.0384 -21.19%
2015-07-03 0 1.510 1.460 1.510 1.300 1.630 2,788,000 4,124,440 1.4794 1.444 1.396 1.444 1.243 1.558 2,916,214 1.4143 -7.36%
2015-07-02 0 1.630 1.600 1.630 1.600 1.680 664,000 1,075,640 1.6199 1.558 1.530 1.558 1.530 1.606 694,536 1.5487 -2.40%
2015-06-30 0 1.670 1.600 1.710 1.570 1.740 2,128,000 3,498,240 1.6439 1.597 1.530 1.635 1.501 1.663 2,225,862 1.5716 4.37%
2015-06-29 0 1.600 1.580 1.600 1.590 1.900 4,556,000 7,623,080 1.6732 1.530 1.511 1.530 1.520 1.816 4,765,521 1.5996 -15.79%
2015-06-26 0 1.900 1.880 1.910 1.740 1.940 1,488,000 2,750,360 1.8484 1.816 1.797 1.826 1.663 1.855 1,556,430 1.7671 -2.06%
2015-06-25 0 1.940 1.930 1.940 1.740 2.000 3,384,000 6,356,320 1.8783 1.855 1.845 1.855 1.663 1.912 3,539,623 1.7958 12.14%
2015-06-24 0 1.730 1.720 1.740 1.700 1.790 368,000 632,320 1.7183 1.654 1.644 1.663 1.625 1.711 384,924 1.6427 0.00%
2015-06-23 0 1.730 1.720 1.730 1.660 1.750 892,000 1,531,040 1.7164 1.654 1.644 1.654 1.587 1.673 933,021 1.6409 5.49%
2015-06-22 0 1.640 1.610 1.640 1.600 1.680 276,000 455,640 1.6509 1.568 1.539 1.568 1.530 1.606 288,693 1.5783 -1.20%
2015-06-19 0 1.660 1.610 1.660 1.610 1.670 392,000 646,840 1.6501 1.587 1.539 1.587 1.539 1.597 410,027 1.5776 0.00%
2015-06-18 0 1.660 1.650 1.670 1.620 1.670 300,000 497,160 1.6572 1.587 1.577 1.597 1.549 1.597 313,796 1.5843 3.11%
2015-06-17 0 1.610 1.610 1.670 1.600 1.720 816,000 1,322,480 1.6207 1.539 1.539 1.597 1.530 1.644 853,526 1.5494 -4.73%
2015-06-16 0 1.690 1.670 1.690 1.680 1.760 380,000 645,240 1.6980 1.616 1.597 1.616 1.606 1.683 397,475 1.6233 -5.06%
2015-06-15 0 1.780 1.750 1.780 1.700 1.800 868,000 1,523,680 1.7554 1.702 1.673 1.702 1.625 1.721 907,917 1.6782 -1.11%
2015-06-12 0 1.800 1.750 1.800 1.670 1.810 1,112,000 1,937,400 1.7423 1.721 1.673 1.721 1.597 1.730 1,163,138 1.6657 2.27%
2015-06-11 0 1.760 1.680 1.770 1.680 1.770 916,000 1,582,440 1.7276 1.683 1.606 1.692 1.606 1.692 958,125 1.6516 2.33%
2015-06-10 0 1.720 1.680 1.730 1.650 1.950 4,792,000 8,493,440 1.7724 1.644 1.606 1.654 1.577 1.864 5,012,374 1.6945 -8.51%
2015-06-09 0 1.880 1.800 1.890 1.780 1.980 1,852,000 3,357,680 1.8130 1.797 1.721 1.807 1.702 1.893 1,937,169 1.7333 -1.05%
2015-06-08 0 1.900 1.840 1.900 1.680 1.910 1,988,000 3,621,080 1.8215 1.816 1.759 1.816 1.606 1.826 2,079,424 1.7414 0.00%
2015-06-05 0 1.900 1.850 1.900 1.880 1.950 692,000 1,327,360 1.9182 1.816 1.769 1.816 1.797 1.864 723,824 1.8338 -0.52%
2015-06-04 0 1.910 1.880 1.910 1.850 2.030 2,432,000 4,703,720 1.9341 1.826 1.797 1.826 1.769 1.941 2,543,842 1.8491 -4.98%
2015-06-03 0 2.010 2.000 2.010 2.000 2.040 2,780,000 5,620,560 2.0218 1.922 1.912 1.922 1.912 1.950 2,907,846 1.9329 0.00%
2015-06-02 0 2.010 2.000 2.040 2.000 2.040 1,228,000 2,478,640 2.0184 1.922 1.912 1.950 1.912 1.950 1,284,473 1.9297 -0.99%
2015-06-01 0 2.030 2.020 2.030 2.000 2.080 1,604,000 3,252,200 2.0276 1.941 1.931 1.941 1.912 1.989 1,677,764 1.9384 0.00%
2015-05-29 0 2.030 2.020 2.030 1.970 2.030 1,128,000 2,280,600 2.0218 1.941 1.931 1.941 1.883 1.941 1,179,874 1.9329 0.50%
2015-05-28 0 2.020 1.970 2.020 1.960 2.030 1,948,000 3,901,960 2.0031 1.931 1.883 1.931 1.874 1.941 2,037,584 1.9150 -0.49%
2015-05-27 0 2.030 2.020 2.030 1.960 2.040 4,392,000 8,815,960 2.0073 1.941 1.931 1.941 1.874 1.950 4,593,979 1.9190 2.53%
2015-05-26 0 1.980 1.950 1.980 1.920 2.050 2,004,000 3,938,280 1.9652 1.893 1.864 1.893 1.836 1.960 2,096,160 1.8788 3.13%
2015-05-22 0 1.920 1.900 1.930 1.900 2.050 3,684,000 7,339,920 1.9924 1.836 1.816 1.845 1.816 1.960 3,853,419 1.9048 -3.52%
2015-05-21 0 1.990 1.960 1.990 1.810 2.100 5,864,000 11,387,080 1.9419 1.903 1.874 1.903 1.730 2.008 6,133,673 1.8565 8.74%
2015-05-20 0 1.830 1.810 1.830 1.750 1.860 1,808,000 3,285,800 1.8174 1.750 1.730 1.750 1.673 1.778 1,891,146 1.7375 3.98%
2015-05-19 0 1.760 1.760 1.800 1.760 1.880 2,416,000 4,370,600 1.8090 1.683 1.683 1.721 1.683 1.797 2,527,107 1.7295 -1.12%
2015-05-18 0 1.780 1.750 1.780 1.720 1.800 6,844,000 12,171,120 1.7784 1.702 1.673 1.702 1.644 1.721 7,158,741 1.7002 6.59%
2015-05-15 0 1.670 1.670 1.700 1.660 1.730 308,000 516,360 1.6765 1.597 1.597 1.625 1.587 1.654 322,164 1.6028 -2.91%
2015-05-14 0 1.720 1.710 1.730 1.710 1.730 324,000 555,440 1.7143 1.644 1.635 1.654 1.635 1.654 338,900 1.6389 0.58%
2015-05-13 0 1.710 1.680 1.710 1.680 1.740 172,000 293,800 1.7081 1.635 1.606 1.635 1.606 1.663 179,910 1.6330 1.18%
2015-05-12 0 1.690 1.690 1.730 1.680 1.750 632,000 1,083,320 1.7141 1.616 1.616 1.654 1.606 1.673 661,064 1.6388 -0.59%
2015-05-11 0 1.700 1.680 1.700 1.680 1.720 148,000 252,720 1.7076 1.625 1.606 1.625 1.606 1.644 154,806 1.6325 0.59%
2015-05-08 0 1.690 1.660 1.700 1.600 1.770 960,000 1,621,600 1.6892 1.616 1.587 1.625 1.530 1.692 1,004,148 1.6149 -0.59%
2015-05-07 0 1.700 1.660 1.710 1.620 1.750 488,000 821,760 1.6839 1.625 1.587 1.635 1.549 1.673 510,442 1.6099 -1.16%
2015-05-06 0 1.720 1.700 1.720 1.720 1.750 280,000 484,520 1.7304 1.644 1.625 1.644 1.644 1.673 292,877 1.6543 -1.71%
2015-05-05 0 1.750 1.740 1.770 1.720 1.780 680,000 1,192,240 1.7533 1.673 1.663 1.692 1.644 1.702 711,272 1.6762 0.00%
2015-05-04 0 1.750 1.730 1.780 1.740 1.850 516,000 907,880 1.7595 1.673 1.654 1.702 1.663 1.769 539,730 1.6821 -3.31%
2015-04-30 0 1.810 1.760 1.810 1.730 1.810 1,292,000 2,288,840 1.7715 1.730 1.683 1.730 1.654 1.730 1,351,416 1.6937 4.02%
2015-04-29 0 1.740 1.740 1.760 1.720 1.800 1,280,000 2,254,920 1.7617 1.663 1.663 1.683 1.644 1.721 1,338,864 1.6842 -1.14%
2015-04-28 0 1.760 1.750 1.760 1.760 1.850 2,784,000 5,014,560 1.8012 1.683 1.673 1.683 1.683 1.769 2,912,030 1.7220 -3.83%
2015-04-27 0 1.830 1.820 1.830 1.780 1.900 51,444,000 82,627,560 1.6062 1.750 1.740 1.750 1.702 1.816 53,809,798 1.5355 0.00%
2015-04-24 0 1.830 1.820 1.830 1.730 1.880 2,420,000 4,428,080 1.8298 1.750 1.740 1.750 1.654 1.797 2,531,291 1.7493 -2.66%
2015-04-23 0 1.880 1.860 1.880 1.730 1.910 6,924,000 12,650,320 1.8270 1.797 1.778 1.797 1.654 1.826 7,242,420 1.7467 9.30%
2015-04-22 0 1.720 1.700 1.740 1.600 1.780 2,544,000 4,288,840 1.6859 1.644 1.625 1.663 1.530 1.702 2,660,993 1.6117 -1.71%
2015-04-21 0 1.750 1.730 1.780 1.730 1.850 4,488,000 8,057,000 1.7952 1.673 1.654 1.702 1.654 1.769 4,694,393 1.7163 -3.31%
2015-04-20 0 1.810 1.740 1.810 1.670 1.820 5,976,000 10,435,800 1.7463 1.730 1.663 1.730 1.597 1.740 6,250,823 1.6695 4.02%
2015-04-17 0 1.740 1.670 1.740 1.530 1.800 9,544,000 16,239,920 1.7016 1.663 1.597 1.663 1.463 1.721 9,982,908 1.6268 8.75%
2015-04-16 0 1.600 1.590 1.600 1.460 1.640 8,520,000 13,503,680 1.5849 1.530 1.520 1.530 1.396 1.568 8,911,816 1.5153 8.11%
2015-04-15 0 1.480 1.460 1.490 1.380 1.540 4,528,000 6,775,000 1.4962 1.415 1.396 1.424 1.319 1.472 4,736,233 1.4305 0.00%
2015-04-14 0 1.480 1.470 1.490 1.350 1.510 4,696,000 6,761,720 1.4399 1.415 1.405 1.424 1.291 1.444 4,911,959 1.3766 10.45%
2015-04-13 0 1.340 1.340 1.360 1.300 1.370 2,408,000 3,221,760 1.3379 1.281 1.281 1.300 1.243 1.310 2,518,739 1.2791 3.88%
2015-04-10 0 1.290 1.280 1.290 1.270 1.300 388,000 496,200 1.2789 1.233 1.224 1.233 1.214 1.243 405,843 1.2226 4.88%
2015-04-09 0 1.230 1.230 1.270 1.220 1.300 1,020,000 1,281,280 1.2562 1.176 1.176 1.214 1.166 1.243 1,066,908 1.2009 -5.38%
2015-04-08 0 1.300 1.290 1.300 1.290 1.320 592,000 770,000 1.3007 1.243 1.233 1.243 1.233 1.262 619,225 1.2435 1.56%
2015-04-02 0 1.280 1.270 1.280 1.240 1.280 236,000 300,640 1.2739 1.224 1.214 1.224 1.185 1.224 246,853 1.2179 0.79%
2015-04-01 0 1.270 1.260 1.280 1.260 1.290 520,000 663,160 1.2753 1.214 1.205 1.224 1.205 1.233 543,914 1.2192 0.00%
2015-03-31 0 1.270 1.270 1.280 1.270 1.300 904,000 1,164,720 1.2884 1.214 1.214 1.224 1.214 1.243 945,573 1.2318 -0.78%
2015-03-30 0 1.280 1.260 1.290 1.270 1.300 1,680,000 2,162,320 1.2871 1.224 1.205 1.233 1.214 1.243 1,757,260 1.2305 4.92%
2015-03-27 0 1.220 1.200 1.230 1.220 1.220 180,000 220,480 1.2249 1.166 1.147 1.176 1.166 1.166 188,278 1.1710 0.83%
2015-03-26 0 1.210 1.210 1.240 1.180 1.240 296,000 359,640 1.2150 1.157 1.157 1.185 1.128 1.185 309,612 1.1616 -2.42%
2015-03-25 0 1.240 1.200 1.240 1.190 1.240 468,000 570,680 1.2194 1.185 1.147 1.185 1.138 1.185 489,522 1.1658 3.33%
2015-03-24 0 1.200 1.190 1.200 1.180 1.220 160,000 191,520 1.1970 1.147 1.138 1.147 1.128 1.166 167,358 1.1444 0.84%
2015-03-23 0 1.190 1.190 1.220 - - 108,000 130,680 1.2100 1.138 1.138 1.166 - - 112,967 1.1568 0.00%
2015-03-20 0 1.190 1.180 1.200 1.170 1.190 276,000 326,800 1.1841 1.138 1.128 1.147 1.119 1.138 288,693 1.1320 0.00%
2015-03-19 0 1.190 1.190 1.210 1.190 1.210 124,000 148,320 1.1961 1.138 1.138 1.157 1.138 1.157 129,702 1.1435 -2.46%
2015-03-18 0 1.220 1.190 1.230 1.190 1.220 156,000 189,120 1.2123 1.166 1.138 1.176 1.138 1.166 163,174 1.1590 -0.81%
2015-03-17 0 1.230 1.200 1.230 1.160 1.230 396,000 468,440 1.1829 1.176 1.147 1.176 1.109 1.176 414,211 1.1309 2.50%
2015-03-16 0 1.200 1.180 1.200 1.180 1.210 192,000 229,960 1.1977 1.147 1.128 1.147 1.128 1.157 200,830 1.1450 -2.44%
2015-03-13 0 1.230 1.190 1.240 1.190 1.250 140,000 170,000 1.2143 1.176 1.138 1.185 1.138 1.195 146,438 1.1609 3.36%
2015-03-12 0 1.190 1.190 1.250 1.190 1.250 120,000 148,480 1.2373 1.138 1.138 1.195 1.138 1.195 125,519 1.1829 -4.03%
2015-03-11 0 1.240 1.190 1.240 1.180 1.250 364,000 435,120 1.1954 1.185 1.138 1.185 1.128 1.195 380,740 1.1428 1.64%
2015-03-10 0 1.220 1.210 1.230 1.220 1.290 328,000 404,800 1.2341 1.166 1.157 1.176 1.166 1.233 343,084 1.1799 -3.94%
2015-03-09 0 1.270 1.240 1.270 1.240 1.270 704,000 881,080 1.2515 1.214 1.185 1.214 1.185 1.214 736,375 1.1965 2.42%
2015-03-06 0 1.240 1.230 1.250 1.230 1.250 908,000 1,132,160 1.2469 1.185 1.176 1.195 1.176 1.195 949,757 1.1921 -2.36%
2015-03-05 0 1.270 1.230 1.270 1.130 1.310 2,256,000 2,783,120 1.2337 1.214 1.176 1.214 1.080 1.252 2,359,749 1.1794 4.96%
2015-03-04 0 1.210 1.190 1.210 1.150 1.250 2,540,000 3,067,920 1.2078 1.157 1.138 1.157 1.099 1.195 2,656,809 1.1547 -0.82%
2015-03-03 0 1.220 1.220 1.230 1.220 1.340 2,232,000 2,841,040 1.2729 1.166 1.166 1.176 1.166 1.281 2,334,645 1.2169 -7.79%
2015-03-02 0 1.340 1.320 1.340 1.310 1.340 1,620,000 2,138,760 1.3202 1.265 1.246 1.265 1.237 1.265 1,716,274 1.2462 0.75%
2015-02-27 0 1.330 1.320 1.330 1.300 1.350 2,536,000 3,377,800 1.3319 1.255 1.246 1.255 1.227 1.274 2,686,710 1.2572 -0.75%
2015-02-26 0 1.340 1.310 1.340 1.300 1.340 752,000 998,160 1.3273 1.265 1.237 1.265 1.227 1.265 796,690 1.2529 1.52%
2015-02-25 0 1.320 1.300 1.320 1.300 1.360 1,016,000 1,349,920 1.3287 1.246 1.227 1.246 1.227 1.284 1,076,379 1.2541 -0.75%
2015-02-24 0 1.330 1.320 1.330 1.290 1.390 3,459,500 4,665,300 1.3485 1.255 1.246 1.255 1.218 1.312 3,665,092 1.2729 -1.48%
2015-02-23 0 1.350 1.340 1.350 1.240 1.350 5,168,000 6,744,960 1.3051 1.274 1.265 1.274 1.170 1.274 5,475,126 1.2319 7.14%
2015-02-18 0 1.260 1.220 1.260 1.180 1.260 1,348,000 1,646,720 1.2216 1.189 1.152 1.189 1.114 1.189 1,428,109 1.1531 3.28%
2015-02-17 0 1.220 1.200 1.230 1.180 1.240 3,116,000 3,777,040 1.2121 1.152 1.133 1.161 1.114 1.170 3,301,179 1.1441 0.83%
2015-02-16 0 1.210 1.190 1.220 1.170 1.240 2,308,000 2,765,720 1.1983 1.142 1.123 1.152 1.104 1.170 2,445,161 1.1311 -2.42%
2015-02-13 0 1.240 1.200 1.240 1.200 1.240 1,588,000 1,934,120 1.2180 1.170 1.133 1.170 1.133 1.170 1,682,372 1.1496 -0.80%
2015-02-12 0 1.250 1.220 1.250 1.200 1.260 1,748,000 2,141,560 1.2251 1.180 1.152 1.180 1.133 1.189 1,851,881 1.1564 -0.79%
2015-02-11 0 1.260 1.240 1.260 1.200 1.320 11,244,000 14,242,640 1.2667 1.189 1.170 1.189 1.133 1.246 11,912,212 1.1956 0.80%
2015-02-10 0 1.250 1.240 1.250 1.060 1.270 11,528,000 13,632,880 1.1826 1.180 1.170 1.180 1.001 1.199 12,213,090 1.1163 15.74%
2015-02-09 0 1.080 1.070 1.080 1.050 1.080 2,364,000 2,515,680 1.0642 1.019 1.010 1.019 0.991 1.019 2,504,489 1.0045 0.93%
2015-02-06 0 1.070 1.060 1.080 1.060 1.070 276,000 294,680 1.0677 1.010 1.001 1.019 1.001 1.010 292,402 1.0078 0.94%
2015-02-05 0 1.060 1.060 1.080 1.060 1.090 1,200,000 1,291,080 1.0759 1.001 1.001 1.019 1.001 1.029 1,271,314 1.0155 -1.85%
2015-02-04 0 1.080 1.060 1.080 1.050 1.080 2,104,000 2,255,920 1.0722 1.019 1.001 1.019 0.991 1.019 2,229,037 1.0121 0.00%
2015-02-03 0 1.080 1.060 1.080 1.050 1.080 1,332,000 1,422,480 1.0679 1.019 1.001 1.019 0.991 1.019 1,411,159 1.0080 0.00%
2015-02-02 0 1.080 1.050 1.080 1.020 1.080 1,536,000 1,615,360 1.0517 1.019 0.991 1.019 0.963 1.019 1,627,282 0.9927 1.89%
2015-01-30 0 1.060 1.040 1.060 1.040 1.060 1,692,000 1,775,440 1.0493 1.001 0.982 1.001 0.982 1.001 1,792,553 0.9905 -0.93%
2015-01-29 0 1.070 1.060 1.080 1.040 1.080 1,496,000 1,572,760 1.0513 1.010 1.001 1.019 0.982 1.019 1,584,905 0.9923 -0.93%
2015-01-28 0 1.080 1.060 1.080 1.060 1.090 2,448,000 2,619,200 1.0699 1.019 1.001 1.019 1.001 1.029 2,593,481 1.0099 0.00%
2015-01-27 0 1.080 1.050 1.080 1.030 1.090 4,044,000 4,292,800 1.0615 1.019 0.991 1.019 0.972 1.029 4,284,328 1.0020 0.93%
2015-01-26 0 1.070 1.050 1.070 0.980 1.070 3,740,000 3,898,600 1.0424 1.010 0.991 1.010 0.925 1.010 3,962,262 0.9839 4.90%
2015-01-23 0 1.020 1.010 1.020 0.970 1.020 1,428,000 1,432,400 1.0031 0.963 0.953 0.963 0.916 0.963 1,512,864 0.9468 0.00%
2015-01-22 0 1.020 1.000 1.020 0.960 1.020 2,420,000 2,400,320 0.9919 0.963 0.944 0.963 0.906 0.963 2,563,817 0.9362 4.08%
2015-01-21 0 0.980 0.950 0.980 0.950 0.980 1,896,000 1,830,760 0.9656 0.925 0.897 0.925 0.897 0.925 2,008,676 0.9114 0.00%
2015-01-20 0 0.980 0.970 0.980 0.950 0.980 3,124,000 3,000,680 0.9605 0.925 0.916 0.925 0.897 0.925 3,309,654 0.9066 3.16%
2015-01-19 0 0.950 0.920 0.950 0.920 0.950 1,836,000 1,724,240 0.9391 0.897 0.868 0.897 0.868 0.897 1,945,110 0.8864 0.00%
2015-01-16 0 0.950 0.930 0.950 0.930 0.960 2,480,000 2,338,960 0.9431 0.897 0.878 0.897 0.878 0.906 2,627,382 0.8902 1.06%
2015-01-15 0 0.940 0.930 0.950 0.920 0.950 2,324,000 2,166,120 0.9321 0.887 0.878 0.897 0.868 0.897 2,462,111 0.8798 -1.05%
2015-01-14 0 0.950 0.930 0.950 0.920 0.970 1,752,000 1,645,840 0.9394 0.897 0.878 0.897 0.868 0.916 1,856,118 0.8867 -1.04%
2015-01-13 0 0.960 0.960 0.970 0.940 0.980 1,796,000 1,707,960 0.9510 0.906 0.906 0.916 0.887 0.925 1,902,733 0.8976 4.35%
2015-01-12 0 0.920 0.920 0.930 0.890 0.940 2,576,000 2,344,760 0.9102 0.868 0.868 0.878 0.840 0.887 2,729,087 0.8592 2.22%
2015-01-09 0 0.900 0.890 0.900 0.880 0.900 2,016,000 1,792,640 0.8892 0.850 0.840 0.850 0.831 0.850 2,135,808 0.8393 2.27%
2015-01-08 0 0.880 0.860 0.880 0.870 0.880 2,076,000 1,817,240 0.8754 0.831 0.812 0.831 0.821 0.831 2,199,373 0.8263 1.15%
2015-01-07 0 0.870 0.860 0.870 0.860 0.900 3,220,000 2,828,040 0.8783 0.821 0.812 0.821 0.812 0.850 3,411,359 0.8290 2.35%
2015-01-06 0 0.850 0.820 0.860 0.830 0.890 2,016,000 1,755,840 0.8710 0.802 0.774 0.812 0.783 0.840 2,135,808 0.8221 -2.30%
2015-01-05 0 0.870 0.840 0.870 0.850 0.890 1,180,000 1,018,120 0.8628 0.821 0.793 0.821 0.802 0.840 1,250,125 0.8144 -1.14%
2015-01-02 0 0.880 0.850 0.880 0.850 0.880 2,460,000 2,136,480 0.8685 0.831 0.802 0.831 0.802 0.831 2,606,194 0.8198 0.00%
2014-12-31 0 0.880 0.870 0.880 0.870 0.890 2,236,000 1,963,760 0.8782 0.831 0.821 0.831 0.821 0.840 2,368,882 0.8290 1.15%
2014-12-30 0 0.870 0.870 0.880 0.870 0.880 1,984,000 1,727,480 0.8707 0.821 0.821 0.831 0.821 0.831 2,101,906 0.8219 1.16%
2014-12-29 0 0.860 0.860 0.880 0.860 0.890 2,052,000 1,810,400 0.8823 0.812 0.812 0.831 0.812 0.840 2,173,947 0.8328 -1.15%
2014-12-24 0 0.870 0.860 0.880 0.870 0.880 1,964,000 1,712,920 0.8722 0.821 0.812 0.831 0.821 0.831 2,080,717 0.8232 0.00%
2014-12-23 0 0.870 0.870 0.880 0.870 0.890 1,716,000 1,499,600 0.8739 0.821 0.821 0.831 0.821 0.840 1,817,979 0.8249 0.00%
2014-12-22 0 0.870 0.870 0.880 0.870 0.890 1,748,000 1,543,360 0.8829 0.821 0.821 0.831 0.821 0.840 1,851,881 0.8334 -1.14%
2014-12-19 0 0.880 0.870 0.880 0.870 0.890 1,964,000 1,735,840 0.8838 0.831 0.821 0.831 0.821 0.840 2,080,717 0.8343 1.15%
2014-12-18 0 0.870 0.870 0.890 0.870 0.890 1,852,000 1,631,600 0.8810 0.821 0.821 0.840 0.821 0.840 1,962,061 0.8316 -1.14%
2014-12-17 0 0.880 0.870 0.880 0.870 0.890 2,024,000 1,778,040 0.8785 0.831 0.821 0.831 0.821 0.840 2,144,283 0.8292 0.00%
2014-12-16 0 0.880 0.850 0.880 0.860 0.880 1,956,000 1,704,040 0.8712 0.831 0.802 0.831 0.812 0.831 2,072,242 0.8223 3.53%
2014-12-15 0 0.850 0.840 0.850 0.840 0.880 1,776,000 1,525,280 0.8588 0.802 0.793 0.802 0.793 0.831 1,881,545 0.8107 -1.16%
2014-12-12 0 0.860 0.850 0.880 0.830 0.880 1,860,000 1,601,240 0.8609 0.812 0.802 0.831 0.783 0.831 1,970,537 0.8126 -1.15%
2014-12-11 0 0.870 0.850 0.870 0.850 0.890 1,736,000 1,507,040 0.8681 0.821 0.802 0.821 0.802 0.840 1,839,168 0.8194 0.00%
2014-12-10 0 0.870 0.860 0.890 0.860 0.890 1,848,000 1,615,560 0.8742 0.821 0.812 0.840 0.812 0.840 1,957,824 0.8252 -2.25%
2014-12-09 0 0.890 0.870 0.890 0.880 0.920 1,828,000 1,618,840 0.8856 0.840 0.821 0.840 0.831 0.868 1,936,635 0.8359 -3.26%
2014-12-08 0 0.920 0.900 0.920 0.890 0.920 1,892,000 1,713,560 0.9057 0.868 0.850 0.868 0.840 0.868 2,004,438 0.8549 2.22%
2014-12-05 0 0.900 0.900 0.910 0.870 0.920 2,036,000 1,798,240 0.8832 0.850 0.850 0.859 0.821 0.868 2,156,996 0.8337 3.45%
2014-12-04 0 0.870 0.850 0.870 0.840 0.900 332,000 284,760 0.8577 0.821 0.802 0.821 0.793 0.850 351,730 0.8096 -3.33%
2014-12-03 0 0.900 0.860 0.900 0.840 0.910 900,000 778,160 0.8646 0.850 0.812 0.850 0.793 0.859 953,486 0.8161 -1.10%
2014-12-02 0 0.910 0.880 0.920 0.910 0.910 600,000 546,000 0.9100 0.859 0.831 0.868 0.859 0.859 635,657 0.8590 -1.09%
2014-12-01 0 0.920 0.870 0.920 0.860 0.920 484,000 424,240 0.8765 0.868 0.821 0.868 0.812 0.868 512,763 0.8274 0.00%
2014-11-28 0 0.920 0.880 0.920 0.920 0.920 124,000 114,080 0.9200 0.868 0.831 0.868 0.868 0.868 131,369 0.8684 2.22%
2014-11-27 0 0.900 0.880 0.920 0.900 0.900 96,000 86,400 0.9000 0.850 0.831 0.868 0.850 0.850 101,705 0.8495 -2.17%
2014-11-26 0 0.920 0.880 0.930 - - 728,000 669,760 0.9200 0.868 0.831 0.878 - - 771,264 0.8684 0.00%
2014-11-25 0 0.920 0.880 0.930 0.920 0.920 628,000 577,760 0.9200 0.868 0.831 0.878 0.868 0.868 665,321 0.8684 1.10%
2014-11-24 0 0.910 0.890 0.920 - - 644,000 586,040 0.9100 0.859 0.840 0.868 - - 682,272 0.8590 0.00%
2014-11-21 0 0.910 0.880 0.910 0.880 0.910 160,000 145,480 0.9093 0.859 0.831 0.859 0.831 0.859 169,509 0.8582 0.00%
2014-11-20 0 0.910 0.860 0.910 0.920 0.930 476,000 438,160 0.9205 0.859 0.812 0.859 0.868 0.878 504,288 0.8689 0.00%
2014-11-19 0 0.910 0.870 0.910 0.910 0.910 52,000 47,320 0.9100 0.859 0.821 0.859 0.859 0.859 55,090 0.8590 0.00%
2014-11-18 0 0.910 0.880 0.910 0.880 0.930 388,000 349,800 0.9015 0.859 0.831 0.859 0.831 0.878 411,058 0.8510 -1.09%
2014-11-17 0 0.920 0.880 0.920 0.910 0.920 256,000 234,520 0.9161 0.868 0.831 0.868 0.859 0.868 271,214 0.8647 1.10%
2014-11-14 0 0.910 0.860 0.910 0.880 0.910 532,000 478,760 0.8999 0.859 0.812 0.859 0.831 0.859 563,616 0.8494 0.00%
2014-11-13 0 0.910 0.900 0.910 0.890 0.920 696,000 627,440 0.9015 0.859 0.850 0.859 0.840 0.868 737,362 0.8509 3.41%
2014-11-12 0 0.880 0.860 0.880 0.900 0.900 128,000 115,200 0.9000 0.831 0.812 0.831 0.850 0.850 135,607 0.8495 0.00%
2014-11-11 0 0.880 0.850 0.880 0.900 0.900 132,000 114,960 0.8709 0.831 0.802 0.831 0.850 0.850 139,845 0.8221 1.15%
2014-11-10 0 0.870 0.850 0.870 0.850 0.870 276,000 239,720 0.8686 0.821 0.802 0.821 0.802 0.821 292,402 0.8198 1.16%
2014-11-07 0 0.860 0.830 0.840 0.830 0.890 508,000 434,120 0.8546 0.812 0.783 0.793 0.783 0.840 538,190 0.8066 -4.44%
2014-11-06 0 0.900 0.850 0.900 0.850 0.900 68,000 58,000 0.8529 0.850 0.802 0.850 0.802 0.850 72,041 0.8051 3.45%
2014-11-05 0 0.870 0.870 0.890 0.870 0.890 384,000 334,160 0.8702 0.821 0.821 0.840 0.821 0.840 406,820 0.8214 0.00%
2014-11-04 0 0.870 0.840 0.870 0.850 0.900 96,000 82,520 0.8596 0.821 0.793 0.821 0.802 0.850 101,705 0.8114 -2.25%
2014-11-03 0 0.890 0.860 0.890 0.890 0.890 156,000 138,840 0.8900 0.840 0.812 0.840 0.840 0.840 165,271 0.8401 4.71%
2014-10-31 0 0.850 0.850 0.860 0.840 0.890 576,000 487,680 0.8467 0.802 0.802 0.812 0.793 0.840 610,231 0.7992 1.19%
2014-10-30 0 0.840 0.800 0.840 0.840 0.850 512,000 430,120 0.8401 0.793 0.755 0.793 0.793 0.802 542,427 0.7930 2.44%
2014-10-29 0 0.820 0.780 0.820 0.800 0.820 244,000 197,280 0.8085 0.774 0.736 0.774 0.755 0.774 258,501 0.7632 0.00%
2014-10-28 0 0.820 0.800 0.820 0.800 0.840 416,000 342,120 0.8224 0.774 0.755 0.774 0.755 0.793 440,722 0.7763 0.00%
2014-10-27 0 0.820 0.750 0.820 0.800 0.820 184,000 149,720 0.8137 0.774 0.708 0.774 0.755 0.774 194,935 0.7681 2.50%
2014-10-24 0 0.800 0.780 0.800 - - 100,000 80,000 0.8000 0.755 0.736 0.755 - - 105,943 0.7551 -2.44%
2014-10-23 0 0.820 0.770 0.820 0.760 0.820 108,000 82,480 0.7637 0.774 0.727 0.774 0.717 0.774 114,418 0.7209 5.13%
2014-10-22 0 0.780 0.780 0.830 0.780 0.800 264,000 210,320 0.7967 0.736 0.736 0.783 0.736 0.755 279,689 0.7520 0.00%
2014-10-21 0 0.780 0.760 0.800 0.760 0.800 220,000 170,680 0.7758 0.736 0.717 0.755 0.717 0.755 233,074 0.7323 -3.70%
2014-10-20 0 0.810 0.770 0.820 0.800 0.810 112,000 90,280 0.8061 0.765 0.727 0.774 0.755 0.765 118,656 0.7609 -1.22%
2014-10-17 0 0.820 0.810 0.820 0.800 0.850 232,000 190,640 0.8217 0.774 0.765 0.774 0.755 0.802 245,787 0.7756 0.00%
2014-10-16 0 0.820 0.810 0.820 0.820 0.850 824,000 687,880 0.8348 0.774 0.765 0.774 0.774 0.802 872,969 0.7880 -1.20%
2014-10-15 0 0.830 0.790 0.830 - - 16,000 13,440 0.8400 0.783 0.746 0.783 - - 16,951 0.7929 -2.35%
2014-10-14 0 0.850 0.840 0.850 0.850 0.860 52,000 44,600 0.8577 0.802 0.793 0.802 0.802 0.812 55,090 0.8096 0.00%
2014-10-13 0 0.850 0.840 0.850 0.840 0.860 220,000 186,800 0.8491 0.802 0.793 0.802 0.793 0.812 233,074 0.8015 1.19%
2014-10-10 0 0.840 0.830 0.840 0.840 0.850 156,000 131,560 0.8433 0.793 0.783 0.793 0.793 0.802 165,271 0.7960 -3.45%
2014-10-09 0 0.870 0.860 0.870 0.850 0.870 60,000 51,840 0.8640 0.821 0.812 0.821 0.802 0.821 63,566 0.8155 0.00%
2014-10-08 0 0.870 0.820 0.870 0.850 0.870 292,000 249,560 0.8547 0.821 0.774 0.821 0.802 0.821 309,353 0.8067 0.00%
2014-10-07 0 0.870 0.840 0.870 0.850 0.890 192,000 164,160 0.8550 0.821 0.793 0.821 0.802 0.840 203,410 0.8070 -1.14%
2014-10-06 0 0.880 0.840 0.880 0.880 0.880 164,000 144,320 0.8800 0.831 0.793 0.831 0.831 0.831 173,746 0.8306 0.00%
2014-10-03 0 0.880 0.750 0.880 0.860 0.880 20,000 17,280 0.8640 0.831 0.708 0.831 0.812 0.831 21,189 0.8155 2.33%
2014-09-30 0 0.860 0.850 0.860 0.860 0.860 84,000 72,240 0.8600 0.812 0.802 0.812 0.812 0.812 88,992 0.8118 -1.15%
2014-09-29 0 0.870 0.840 0.870 0.870 0.870 120,000 104,400 0.8700 0.821 0.793 0.821 0.821 0.821 127,131 0.8212 -3.33%
2014-09-26 0 0.900 0.850 0.900 0.900 0.900 76,000 68,400 0.9000 0.850 0.802 0.850 0.850 0.850 80,517 0.8495 0.00%
2014-09-25 0 0.900 0.870 0.900 0.900 0.900 84,000 75,600 0.9000 0.850 0.821 0.850 0.850 0.850 88,992 0.8495 0.00%
2014-09-24 0 0.900 0.890 0.910 0.900 0.910 1,036,000 932,560 0.9002 0.850 0.840 0.859 0.850 0.859 1,097,568 0.8497 1.12%
2014-09-23 0 0.890 0.840 0.890 0.890 0.890 880,000 783,200 0.8900 0.840 0.793 0.840 0.840 0.840 932,297 0.8401 1.14%
2014-09-22 0 0.880 0.870 0.880 0.880 0.880 1,288,000 1,133,440 0.8800 0.831 0.821 0.831 0.831 0.831 1,364,544 0.8306 0.00%
2014-09-19 0 0.880 0.860 0.880 0.860 0.890 1,188,000 1,044,640 0.8793 0.831 0.812 0.831 0.812 0.840 1,258,601 0.8300 0.00%
2014-09-18 0 0.880 0.860 0.880 0.880 0.880 120,000 105,600 0.8800 0.831 0.812 0.831 0.831 0.831 127,131 0.8306 -1.12%
2014-09-17 0 0.890 0.860 0.890 0.890 0.900 168,000 149,560 0.8902 0.840 0.812 0.840 0.840 0.850 177,984 0.8403 0.00%
2014-09-16 0 0.890 0.860 0.890 0.870 0.890 28,000 24,680 0.8814 0.840 0.812 0.840 0.821 0.840 29,664 0.8320 2.30%
2014-09-15 0 0.870 0.840 0.870 0.860 0.880 768,000 666,000 0.8672 0.821 0.793 0.821 0.812 0.831 813,641 0.8185 0.00%
2014-09-12 0 0.870 0.860 0.900 0.860 0.900 44,000 39,040 0.8873 0.821 0.812 0.850 0.812 0.850 46,615 0.8375 -3.33%
2014-09-11 0 0.900 0.870 0.900 0.840 0.900 28,000 24,520 0.8757 0.850 0.821 0.850 0.793 0.850 29,664 0.8266 3.45%
2014-09-10 0 0.870 0.860 0.870 0.880 0.920 76,000 68,160 0.8968 0.821 0.812 0.821 0.831 0.868 80,517 0.8465 -3.33%
2014-09-08 0 0.900 0.840 0.900 0.900 0.900 136,000 122,400 0.9000 0.850 0.793 0.850 0.850 0.850 144,082 0.8495 7.14%
2014-09-05 0 0.840 0.830 0.840 0.840 0.880 1,372,000 1,180,840 0.8607 0.793 0.783 0.793 0.793 0.831 1,453,536 0.8124 -1.18%
2014-09-04 0 0.850 0.810 0.850 0.810 0.860 1,152,000 963,680 0.8365 0.802 0.765 0.802 0.765 0.812 1,220,461 0.7896 -1.16%
2014-09-03 0 0.860 0.840 0.860 0.860 0.870 756,000 654,320 0.8655 0.812 0.793 0.812 0.812 0.821 800,928 0.8170 0.00%
2014-09-02 0 0.860 0.840 0.860 0.840 0.860 616,000 521,320 0.8463 0.812 0.793 0.812 0.793 0.812 652,608 0.7988 0.00%
2014-09-01 0 0.860 0.840 0.860 0.830 0.900 1,028,000 869,400 0.8457 0.812 0.793 0.812 0.783 0.850 1,089,092 0.7983 -2.27%
2014-08-29 0 0.880 0.880 0.910 0.870 0.920 808,000 711,400 0.8804 0.831 0.831 0.859 0.821 0.868 856,018 0.8311 -4.35%
2014-08-28 0 0.920 0.880 0.920 0.870 0.940 708,000 638,240 0.9015 0.868 0.831 0.868 0.821 0.887 750,075 0.8509 -2.13%
2014-08-27 0 0.940 0.910 0.940 0.910 0.940 276,000 253,360 0.9180 0.887 0.859 0.887 0.859 0.887 292,402 0.8665 -1.05%
2014-08-26 0 0.950 0.940 0.950 0.930 0.970 480,000 451,520 0.9407 0.897 0.887 0.897 0.878 0.916 508,526 0.8879 -1.04%
2014-08-25 0 0.960 0.940 0.960 0.930 0.970 176,000 167,240 0.9502 0.906 0.887 0.906 0.878 0.916 186,459 0.8969 1.05%
2014-08-22 0 0.950 0.920 0.950 0.930 0.960 696,000 658,760 0.9465 0.897 0.868 0.897 0.878 0.906 737,362 0.8934 1.06%
2014-08-21 0 0.940 0.920 0.940 0.930 0.960 196,000 185,240 0.9451 0.887 0.868 0.887 0.878 0.906 207,648 0.8921 -1.05%
2014-08-20 0 0.950 0.910 0.950 0.900 0.950 1,152,000 1,059,160 0.9194 0.897 0.859 0.897 0.850 0.897 1,220,461 0.8678 4.40%
2014-08-19 0 0.910 0.890 0.910 0.900 0.920 460,000 418,760 0.9103 0.859 0.840 0.859 0.850 0.868 487,337 0.8593 2.25%
2014-08-18 0 0.890 0.860 0.890 0.880 0.890 140,000 124,520 0.8894 0.840 0.812 0.840 0.831 0.840 148,320 0.8395 0.00%
2014-08-15 0 0.890 0.860 0.890 0.890 0.890 16,000 14,240 0.8900 0.840 0.812 0.840 0.840 0.840 16,951 0.8401 1.14%
2014-08-14 0 0.880 0.860 0.880 0.850 0.890 388,000 339,120 0.8740 0.831 0.812 0.831 0.802 0.840 411,058 0.8250 1.15%
2014-08-13 0 0.870 0.870 0.890 0.870 0.890 296,000 259,040 0.8751 0.821 0.821 0.840 0.821 0.840 313,591 0.8260 -1.14%
2014-08-12 0 0.880 0.850 0.880 0.860 0.880 292,000 255,120 0.8737 0.831 0.802 0.831 0.812 0.831 309,353 0.8247 0.00%
2014-08-11 0 0.880 0.850 0.890 0.860 0.880 472,000 409,400 0.8674 0.831 0.802 0.840 0.812 0.831 500,050 0.8187 3.53%
2014-08-08 0 0.850 0.810 0.850 0.850 0.850 140,000 119,000 0.8500 0.802 0.765 0.802 0.802 0.802 148,320 0.8023 2.41%
2014-08-07 0 0.830 0.820 0.830 0.820 0.840 240,000 198,160 0.8257 0.783 0.774 0.783 0.774 0.793 254,263 0.7794 -2.35%
2014-08-06 0 0.850 0.850 0.860 0.810 0.860 580,000 479,800 0.8272 0.802 0.802 0.812 0.765 0.812 614,468 0.7808 3.66%
2014-08-05 0 0.820 0.810 0.830 0.810 0.840 256,000 211,000 0.8242 0.774 0.765 0.783 0.765 0.793 271,214 0.7780 -1.20%
2014-08-04 0 0.830 0.800 0.830 0.770 0.830 624,000 495,160 0.7935 0.783 0.755 0.783 0.727 0.783 661,083 0.7490 2.47%
2014-08-01 0 0.810 0.780 0.810 0.820 0.820 64,000 52,480 0.8200 0.765 0.736 0.765 0.774 0.774 67,803 0.7740 -1.22%
2014-07-31 0 0.820 0.800 0.820 0.780 0.830 200,000 159,600 0.7980 0.774 0.755 0.774 0.736 0.783 211,886 0.7532 1.23%
2014-07-30 0 0.810 0.780 0.810 0.780 0.900 2,276,000 1,849,520 0.8126 0.765 0.736 0.765 0.736 0.850 2,411,259 0.7670 -7.95%
2014-07-29 0 0.880 0.870 0.880 0.880 0.920 204,000 185,400 0.9088 0.831 0.821 0.831 0.831 0.868 216,123 0.8578 -1.12%
2014-07-28 0 0.890 0.860 0.890 0.880 0.890 192,000 170,840 0.8898 0.840 0.812 0.840 0.831 0.840 203,410 0.8399 -1.11%
2014-07-25 0 0.900 0.850 0.900 0.900 0.900 56,000 50,400 0.9000 0.850 0.802 0.850 0.850 0.850 59,328 0.8495 3.45%
2014-07-24 0 0.870 0.840 0.890 0.870 0.890 112,000 97,680 0.8721 0.821 0.793 0.840 0.821 0.840 118,656 0.8232 -2.25%
2014-07-23 0 0.890 0.840 0.890 0.820 0.900 1,592,000 1,369,040 0.8599 0.840 0.793 0.840 0.774 0.850 1,686,610 0.8117 1.14%
2014-07-22 0 0.880 0.860 0.880 0.850 0.900 196,000 172,960 0.8824 0.831 0.812 0.831 0.802 0.850 207,648 0.8329 0.00%
2014-07-21 0 0.880 0.880 0.900 0.880 0.970 208,000 186,680 0.8975 0.831 0.831 0.850 0.831 0.916 220,361 0.8472 -3.30%
2014-07-18 0 0.910 0.890 0.920 0.880 0.950 2,260,000 2,053,680 0.9087 0.859 0.840 0.868 0.831 0.897 2,394,308 0.8577 -4.21%
2014-07-17 0 0.950 0.940 0.970 0.940 0.980 260,000 248,160 0.9545 0.897 0.887 0.916 0.887 0.925 275,451 0.9009 -3.06%
2014-07-16 0 0.980 0.950 0.990 0.950 1.000 1,080,000 1,051,200 0.9733 0.925 0.897 0.934 0.897 0.944 1,144,183 0.9187 -2.00%
2014-07-15 0 1.000 0.990 1.000 0.980 1.010 454,000 449,120 0.9893 0.944 0.934 0.944 0.925 0.953 480,980 0.9338 0.00%
2014-07-14 0 1.000 0.980 1.000 0.980 1.020 480,000 474,560 0.9887 0.944 0.925 0.944 0.925 0.963 508,526 0.9332 4.17%
2014-07-11 0 0.960 0.960 0.980 0.950 1.010 2,428,000 2,390,640 0.9846 0.906 0.906 0.925 0.897 0.953 2,572,292 0.9294 -3.03%
2014-07-10 0 0.990 0.990 1.000 0.990 1.010 536,000 533,520 0.9954 0.934 0.934 0.944 0.934 0.953 567,854 0.9395 -2.94%
2014-07-09 0 1.020 1.000 1.020 0.990 1.020 792,000 793,440 1.0018 0.963 0.944 0.963 0.934 0.963 839,067 0.9456 0.99%
2014-07-08 0 1.010 1.010 1.020 1.000 1.030 488,000 492,560 1.0093 0.953 0.953 0.963 0.944 0.972 517,001 0.9527 -2.88%
2014-07-07 0 1.040 1.030 1.040 1.020 1.060 972,000 1,006,920 1.0359 0.982 0.972 0.982 0.963 1.001 1,029,764 0.9778 0.00%
2014-07-04 0 1.040 1.040 1.050 1.010 1.060 1,952,000 2,040,800 1.0455 0.982 0.982 0.991 0.953 1.001 2,068,004 0.9868 2.97%
2014-07-03 0 1.010 1.010 1.030 1.000 1.050 3,684,000 3,803,480 1.0324 0.953 0.953 0.972 0.944 0.991 3,902,934 0.9745 -0.98%
2014-07-02 0 1.020 1.010 1.020 0.900 1.020 5,224,000 5,081,320 0.9727 0.963 0.953 0.963 0.850 0.963 5,534,454 0.9181 10.87%
2014-06-30 0 0.920 0.900 0.920 0.900 0.930 996,000 909,320 0.9130 0.868 0.850 0.868 0.850 0.878 1,055,191 0.8618 2.22%
2014-06-27 0 0.900 0.890 0.910 0.900 0.930 1,316,000 1,205,880 0.9163 0.850 0.840 0.859 0.850 0.878 1,394,208 0.8649 0.00%
2014-06-26 0 0.900 0.890 0.900 0.900 0.900 148,000 133,200 0.9000 0.850 0.840 0.850 0.850 0.850 156,795 0.8495 -1.10%
2014-06-25 0 0.910 0.900 0.910 0.910 0.910 60,000 54,600 0.9100 0.859 0.850 0.859 0.859 0.859 63,566 0.8590 1.11%
2014-06-24 0 0.900 0.900 0.910 0.900 0.900 16,000 14,400 0.9000 0.850 0.850 0.859 0.850 0.850 16,951 0.8495 -2.17%
2014-06-23 0 0.920 0.890 0.920 0.900 0.920 600,000 545,080 0.9085 0.868 0.840 0.868 0.850 0.868 635,657 0.8575 1.10%
2014-06-20 0 0.910 0.890 0.910 0.900 0.910 152,000 137,400 0.9039 0.859 0.840 0.859 0.850 0.859 161,033 0.8532 0.00%
2014-06-19 0 0.910 0.890 0.910 0.890 0.910 416,000 372,960 0.8965 0.859 0.840 0.859 0.840 0.859 440,722 0.8462 0.00%
2014-06-18 0 0.910 0.900 0.910 0.900 0.910 1,552,000 1,412,120 0.9099 0.859 0.850 0.859 0.850 0.859 1,644,233 0.8588 0.00%
2014-06-17 0 0.910 0.900 0.910 0.910 0.920 1,736,000 1,580,040 0.9102 0.859 0.850 0.859 0.859 0.868 1,839,168 0.8591 0.00%
2014-06-16 0 0.910 0.910 0.920 0.910 0.910 496,000 451,360 0.9100 0.859 0.859 0.868 0.859 0.859 525,476 0.8590 0.00%
2014-06-13 0 0.910 0.900 0.910 0.910 0.920 60,000 54,760 0.9127 0.859 0.850 0.859 0.859 0.868 63,566 0.8615 0.00%
2014-06-12 0 0.910 0.910 0.920 0.890 0.920 488,000 444,120 0.9101 0.859 0.859 0.868 0.840 0.868 517,001 0.8590 0.00%
2014-06-11 0 0.910 0.900 0.910 0.900 0.920 800,000 723,440 0.9043 0.859 0.850 0.859 0.850 0.868 847,543 0.8536 -1.09%
2014-06-10 0 0.920 0.910 0.920 0.900 0.920 2,836,000 2,580,160 0.9098 0.868 0.859 0.868 0.850 0.868 3,004,539 0.8588 2.22%
2014-06-09 0 0.900 0.900 0.920 0.880 0.930 3,016,000 2,752,760 0.9127 0.850 0.850 0.868 0.831 0.878 3,195,236 0.8615 0.00%
2014-06-06 0 0.900 0.880 0.900 0.900 0.910 200,000 180,400 0.9020 0.850 0.831 0.850 0.850 0.859 211,886 0.8514 0.00%
2014-06-05 0 0.900 0.880 0.910 0.880 0.910 628,000 558,520 0.8894 0.850 0.831 0.859 0.831 0.859 665,321 0.8395 0.00%
2014-06-04 0 0.900 0.890 0.900 0.900 0.910 1,140,000 1,026,560 0.9005 0.850 0.840 0.850 0.850 0.859 1,207,748 0.8500 4.65%
2014-06-03 0 0.860 0.860 0.880 0.860 0.900 476,000 416,920 0.8759 0.812 0.812 0.831 0.812 0.850 504,288 0.8267 -4.44%
2014-05-30 0 0.900 0.860 0.900 0.850 0.900 476,000 418,720 0.8797 0.850 0.812 0.850 0.802 0.850 504,288 0.8303 2.27%
2014-05-29 0 0.880 0.860 0.880 0.840 0.890 276,000 239,640 0.8683 0.831 0.812 0.831 0.793 0.840 292,402 0.8196 0.00%
2014-05-28 0 0.880 0.870 0.880 0.870 0.900 584,000 513,040 0.8785 0.831 0.821 0.831 0.821 0.850 618,706 0.8292 0.00%
2014-05-27 0 0.880 0.880 0.910 0.880 0.920 1,944,000 1,756,840 0.9037 0.831 0.831 0.859 0.831 0.868 2,059,529 0.8530 -1.12%
2014-05-26 0 0.890 0.870 0.890 0.880 0.890 72,000 63,920 0.8878 0.840 0.821 0.840 0.831 0.840 76,279 0.8380 1.14%
2014-05-23 0 0.880 0.870 0.880 0.870 0.880 220,000 193,120 0.8778 0.831 0.821 0.831 0.821 0.831 233,074 0.8286 0.00%
2014-05-22 0 0.880 0.850 0.880 0.860 0.880 388,000 339,600 0.8753 0.831 0.802 0.831 0.812 0.831 411,058 0.8262 1.15%
2014-05-21 0 0.870 0.860 0.870 0.830 0.880 1,352,000 1,168,720 0.8644 0.821 0.812 0.821 0.783 0.831 1,432,347 0.8159 0.00%
2014-05-20 0 0.870 0.840 0.870 0.840 0.870 512,000 440,960 0.8613 0.821 0.793 0.821 0.793 0.821 542,427 0.8129 1.16%
2014-05-19 0 0.860 0.850 0.860 0.850 0.860 180,000 154,560 0.8587 0.812 0.802 0.812 0.802 0.812 190,697 0.8105 0.00%
2014-05-16 0 0.860 0.840 0.860 0.850 0.860 144,000 122,440 0.8503 0.812 0.793 0.812 0.802 0.812 152,558 0.8026 0.00%
2014-05-15 0 0.860 0.850 0.860 0.830 0.860 600,000 510,000 0.8500 0.812 0.802 0.812 0.783 0.812 635,657 0.8023 0.00%
2014-05-14 0 0.860 0.830 0.860 0.840 0.860 352,000 296,800 0.8432 0.812 0.783 0.812 0.793 0.812 372,919 0.7959 1.18%
2014-05-13 0 0.850 0.820 0.850 0.820 0.850 232,000 192,800 0.8310 0.802 0.774 0.802 0.774 0.802 245,787 0.7844 2.41%
2014-05-12 0 0.830 0.820 0.850 0.820 0.850 108,000 90,880 0.8415 0.783 0.774 0.802 0.774 0.802 114,418 0.7943 -2.35%
2014-05-09 0 0.850 0.840 0.860 0.830 0.860 440,000 376,160 0.8549 0.802 0.793 0.812 0.783 0.812 466,148 0.8070 -2.30%
2014-05-08 0 0.870 0.820 0.870 0.810 0.870 628,000 528,800 0.8420 0.821 0.774 0.821 0.765 0.821 665,321 0.7948 1.16%
2014-05-07 0 0.860 0.830 0.860 0.840 0.860 640,000 542,960 0.8484 0.812 0.783 0.812 0.793 0.812 678,034 0.8008 2.38%
2014-05-05 0 0.840 0.810 0.840 0.800 0.840 212,000 175,320 0.8270 0.793 0.765 0.793 0.755 0.793 224,599 0.7806 2.44%
2014-05-02 0 0.820 0.800 0.830 0.800 0.820 284,000 229,840 0.8093 0.774 0.755 0.783 0.755 0.774 300,878 0.7639 -1.20%
2014-04-30 0 0.830 0.780 0.830 0.780 0.830 572,000 467,360 0.8171 0.783 0.736 0.783 0.736 0.783 605,993 0.7712 2.47%
2014-04-29 0 0.810 0.770 0.810 0.800 0.820 440,000 357,840 0.8133 0.765 0.727 0.765 0.755 0.774 466,148 0.7677 1.25%
2014-04-28 0 0.800 0.740 0.810 0.730 0.800 388,000 298,280 0.7688 0.755 0.698 0.765 0.689 0.755 411,058 0.7256 0.00%
2014-04-25 0 0.800 0.770 0.800 0.800 0.800 120,000 96,000 0.8000 0.755 0.727 0.755 0.755 0.755 127,131 0.7551 0.00%
2014-04-24 0 0.800 0.780 0.810 0.760 0.800 140,000 108,040 0.7717 0.755 0.736 0.765 0.717 0.755 148,320 0.7284 0.00%
2014-04-23 0 0.800 0.780 0.810 0.800 0.800 112,000 89,600 0.8000 0.755 0.736 0.765 0.755 0.755 118,656 0.7551 -1.23%
2014-04-22 0 0.810 0.780 0.830 0.780 0.810 228,000 184,240 0.8081 0.765 0.736 0.783 0.736 0.765 241,550 0.7627 0.00%
2014-04-17 0 0.810 0.800 0.810 0.790 0.820 272,000 220,040 0.8090 0.765 0.755 0.765 0.746 0.774 288,165 0.7636 -3.57%
2014-04-16 0 0.840 0.800 0.840 0.790 0.840 580,000 477,640 0.8235 0.793 0.755 0.793 0.746 0.793 614,468 0.7773 0.00%
2014-04-15 0 0.840 0.790 0.840 0.800 0.850 684,000 558,320 0.8163 0.793 0.746 0.793 0.755 0.802 724,649 0.7705 -1.18%
2014-04-14 0 0.850 0.820 0.850 0.810 0.870 420,000 347,840 0.8282 0.802 0.774 0.802 0.765 0.821 444,960 0.7817 0.00%
2014-04-11 0 0.850 0.830 0.860 0.800 0.870 2,864,000 2,380,280 0.8311 0.802 0.783 0.812 0.755 0.821 3,034,203 0.7845 6.25%
2014-04-10 0 0.800 0.790 0.810 0.770 0.800 573,000 457,470 0.7984 0.755 0.746 0.765 0.727 0.755 607,052 0.7536 0.00%
2014-04-09 0 0.800 0.780 0.800 0.800 0.800 332,000 263,280 0.7930 0.755 0.736 0.755 0.755 0.755 351,730 0.7485 0.00%
2014-04-08 0 0.800 0.770 0.810 0.800 0.800 488,000 390,120 0.7994 0.755 0.727 0.765 0.755 0.755 517,001 0.7546 1.27%
2014-04-07 0 0.790 0.770 0.800 0.790 0.790 84,000 66,360 0.7900 0.746 0.727 0.755 0.746 0.746 88,992 0.7457 0.00%
2014-04-04 0 0.790 0.790 0.800 0.750 0.790 184,000 144,280 0.7841 0.746 0.746 0.755 0.708 0.746 194,935 0.7401 1.28%
2014-04-03 0 0.780 0.760 0.790 0.780 0.780 396,000 308,200 0.7783 0.736 0.717 0.746 0.736 0.736 419,534 0.7346 1.30%
2014-04-02 0 0.770 0.750 0.780 0.750 0.770 808,000 609,080 0.7538 0.727 0.708 0.736 0.708 0.727 856,018 0.7115 4.05%
2014-04-01 0 0.740 0.740 0.770 0.740 0.760 240,000 181,120 0.7547 0.698 0.698 0.727 0.698 0.717 254,263 0.7123 -1.33%
2014-03-31 0 0.750 0.740 0.760 0.740 0.760 1,428,000 1,070,600 0.7497 0.708 0.698 0.717 0.698 0.717 1,512,864 0.7077 -1.32%
2014-03-28 0 0.760 0.710 0.760 0.720 0.760 1,856,000 1,378,400 0.7427 0.717 0.670 0.717 0.680 0.717 1,966,299 0.7010 5.56%
2014-03-27 0 0.720 0.720 0.740 0.720 0.750 404,000 295,160 0.7306 0.680 0.680 0.698 0.680 0.708 428,009 0.6896 -2.70%
2014-03-26 0 0.740 0.720 0.740 0.730 0.740 1,176,000 869,080 0.7390 0.698 0.680 0.698 0.689 0.698 1,245,888 0.6976 4.23%
2014-03-25 0 0.710 0.710 0.730 0.710 0.750 764,000 560,720 0.7339 0.670 0.670 0.689 0.670 0.708 809,403 0.6928 -4.05%
2014-03-24 0 0.740 0.720 0.740 0.710 0.740 272,000 199,080 0.7319 0.698 0.680 0.698 0.670 0.698 288,165 0.6909 1.37%
2014-03-21 0 0.730 0.690 0.740 0.690 0.730 100,000 72,200 0.7220 0.689 0.651 0.698 0.651 0.689 105,943 0.6815 -1.35%
2014-03-20 0 0.740 0.710 0.740 0.730 0.740 128,000 93,920 0.7338 0.698 0.670 0.698 0.689 0.698 135,607 0.6926 0.00%
2014-03-19 0 0.740 0.700 0.740 0.700 0.740 144,000 106,160 0.7372 0.698 0.661 0.698 0.661 0.698 152,558 0.6959 0.00%
2014-03-18 0 0.740 0.710 0.740 0.710 0.740 136,000 99,520 0.7318 0.698 0.670 0.698 0.670 0.698 144,082 0.6907 1.37%
2014-03-17 0 0.730 0.700 0.740 0.690 0.730 192,000 138,080 0.7192 0.689 0.661 0.698 0.651 0.689 203,410 0.6788 2.82%
2014-03-14 0 0.710 0.710 0.740 0.710 0.750 260,000 191,040 0.7348 0.670 0.670 0.698 0.670 0.708 275,451 0.6936 -2.74%
2014-03-13 0 0.730 0.680 0.730 0.730 0.730 100,000 73,000 0.7300 0.689 0.642 0.689 0.689 0.689 105,943 0.6891 0.00%
2014-03-12 0 0.730 0.690 0.740 0.690 0.730 472,000 332,000 0.7034 0.689 0.651 0.698 0.651 0.689 500,050 0.6639 -1.35%
2014-03-11 0 0.740 0.710 0.740 0.740 0.740 156,000 115,440 0.7400 0.698 0.670 0.698 0.698 0.698 165,271 0.6985 -1.33%
2014-03-10 0 0.750 0.740 0.750 0.700 0.750 172,000 124,560 0.7242 0.708 0.698 0.708 0.661 0.708 182,222 0.6836 1.35%
2014-03-07 0 0.740 0.710 0.740 0.700 0.740 388,000 280,480 0.7229 0.698 0.670 0.698 0.661 0.698 411,058 0.6823 2.78%
2014-03-06 0 0.720 0.690 0.720 0.660 0.750 976,000 679,160 0.6959 0.680 0.651 0.680 0.623 0.708 1,034,002 0.6568 -2.70%
2014-03-05 0 0.740 0.680 0.740 0.750 0.750 100,000 75,000 0.7500 0.698 0.642 0.698 0.708 0.708 105,943 0.7079 0.00%
2014-03-04 0 0.740 0.720 0.770 0.740 0.740 184,000 136,160 0.7400 0.698 0.680 0.727 0.698 0.698 194,935 0.6985 -1.86%
2014-03-03 0 0.770 0.740 0.780 0.740 0.780 212,000 162,320 0.7657 0.712 0.684 0.721 0.684 0.721 229,365 0.7077 0.00%
2014-02-28 0 0.770 0.720 0.770 0.760 0.770 212,000 163,120 0.7694 0.712 0.665 0.712 0.702 0.712 229,365 0.7112 1.32%
2014-02-27 0 0.760 0.700 0.770 0.750 0.760 260,000 196,600 0.7562 0.702 0.647 0.712 0.693 0.702 281,296 0.6989 2.70%
2014-02-26 0 0.740 0.740 0.760 0.740 0.740 100,000 74,000 0.7400 0.684 0.684 0.702 0.684 0.684 108,191 0.6840 0.00%
2014-02-25 0 0.740 0.700 0.750 0.740 0.740 224,000 165,760 0.7400 0.684 0.647 0.693 0.684 0.684 242,348 0.6840 0.00%
2014-02-24 0 0.740 0.740 0.750 0.740 0.740 140,000 103,600 0.7400 0.684 0.684 0.693 0.684 0.684 151,467 0.6840 0.00%
2014-02-21 0 0.740 0.720 0.740 0.700 0.740 1,048,000 749,960 0.7156 0.684 0.665 0.684 0.647 0.684 1,133,841 0.6614 -1.33%
2014-02-20 0 0.750 0.720 0.760 0.740 0.750 212,000 157,280 0.7419 0.693 0.665 0.702 0.684 0.693 229,365 0.6857 -1.32%
2014-02-19 0 0.760 0.720 0.770 0.720 0.780 324,000 246,560 0.7610 0.702 0.665 0.712 0.665 0.721 350,539 0.7034 1.33%
2014-02-18 0 0.750 0.720 0.760 0.740 0.750 436,000 325,840 0.7473 0.693 0.665 0.702 0.684 0.693 471,713 0.6908 1.35%
2014-02-17 0 0.740 0.700 0.750 0.710 0.740 456,000 325,560 0.7139 0.684 0.647 0.693 0.656 0.684 493,351 0.6599 0.00%
2014-02-14 0 0.740 0.700 0.750 0.720 0.740 3,720,000 2,749,880 0.7392 0.684 0.647 0.693 0.665 0.684 4,024,704 0.6833 4.23%
2014-02-13 0 0.710 0.690 0.710 0.690 0.710 384,000 268,160 0.6983 0.656 0.638 0.656 0.638 0.656 415,453 0.6455 0.00%
2014-02-12 0 0.710 0.680 0.710 0.710 0.710 112,000 79,520 0.7100 0.656 0.629 0.656 0.656 0.656 121,174 0.6562 0.00%
2014-02-11 0 0.710 0.690 0.710 0.680 0.740 728,000 511,520 0.7026 0.656 0.638 0.656 0.629 0.684 787,630 0.6494 -5.33%
2014-02-10 0 0.750 0.700 0.750 0.720 0.750 748,000 546,840 0.7311 0.693 0.647 0.693 0.665 0.693 809,268 0.6757 0.00%
2014-02-07 0 0.750 0.730 0.760 0.750 0.750 176,000 132,000 0.7500 0.693 0.675 0.702 0.693 0.693 190,416 0.6932 0.00%
2014-02-06 0 0.750 0.730 0.750 0.750 0.750 76,000 57,000 0.7500 0.693 0.675 0.693 0.693 0.693 82,225 0.6932 -1.32%
2014-02-05 0 0.760 0.730 0.760 0.730 0.790 200,000 150,400 0.7520 0.702 0.675 0.702 0.675 0.730 216,382 0.6951 -1.30%
2014-02-04 0 0.770 0.720 0.770 0.770 0.770 60,000 46,200 0.7700 0.712 0.665 0.712 0.712 0.712 64,915 0.7117 0.00%
2014-01-30 0 0.770 0.730 0.780 0.770 0.770 180,000 138,600 0.7700 0.712 0.675 0.721 0.712 0.712 194,744 0.7117 0.00%
2014-01-29 0 0.770 0.750 0.770 0.740 0.800 396,000 309,200 0.7808 0.712 0.693 0.712 0.684 0.739 428,436 0.7217 -2.53%
2014-01-28 0 0.790 0.730 0.790 0.730 0.790 432,000 335,000 0.7755 0.730 0.675 0.730 0.675 0.730 467,385 0.7168 8.22%
2014-01-27 0 0.730 0.710 0.760 0.700 0.750 408,000 301,800 0.7397 0.675 0.656 0.702 0.647 0.693 441,419 0.6837 -7.59%
2014-01-24 0 0.790 0.730 0.790 0.740 0.790 720,000 542,720 0.7538 0.730 0.675 0.730 0.684 0.730 778,975 0.6967 1.28%
2014-01-23 0 0.780 0.720 0.780 0.700 0.780 616,000 467,520 0.7590 0.721 0.665 0.721 0.647 0.721 666,456 0.7015 1.30%
2014-01-22 0 0.770 0.770 0.800 0.770 0.800 820,000 644,600 0.7861 0.712 0.712 0.739 0.712 0.739 887,166 0.7266 -3.75%
2014-01-21 0 0.800 0.780 0.800 0.720 0.810 6,048,000 4,734,600 0.7828 0.739 0.721 0.739 0.665 0.749 6,543,389 0.7236 14.29%
2014-01-20 0 0.700 0.700 0.720 0.660 0.730 1,508,000 1,030,720 0.6835 0.647 0.647 0.665 0.610 0.675 1,631,520 0.6318 7.69%
2014-01-17 0 0.650 0.650 0.660 0.650 0.650 100,000 65,000 0.6500 0.601 0.601 0.610 0.601 0.601 108,191 0.6008 0.00%
2014-01-16 0 0.650 0.650 0.670 0.650 0.670 156,000 102,960 0.6600 0.601 0.601 0.619 0.601 0.619 168,778 0.6100 0.00%
2014-01-15 0 0.650 0.630 0.660 0.630 0.650 72,000 46,560 0.6467 0.601 0.582 0.610 0.582 0.601 77,897 0.5977 0.00%
2014-01-14 0 0.650 0.620 0.650 0.620 0.650 76,000 48,840 0.6426 0.601 0.573 0.601 0.573 0.601 82,225 0.5940 4.84%
2014-01-13 0 0.620 0.620 0.650 0.610 0.610 80,000 48,840 0.6105 0.573 0.573 0.601 0.564 0.564 86,553 0.5643 -1.59%
2014-01-10 0 0.630 0.630 0.650 0.630 0.660 216,000 136,440 0.6317 0.582 0.582 0.601 0.582 0.610 233,692 0.5838 -4.55%
2014-01-09 0 0.660 0.630 0.660 0.620 0.670 228,000 152,240 0.6677 0.610 0.582 0.610 0.573 0.619 246,675 0.6172 0.00%
2014-01-08 0 0.660 0.630 0.670 0.650 0.660 224,000 147,360 0.6579 0.610 0.582 0.619 0.601 0.610 242,348 0.6081 3.13%
2014-01-07 0 0.640 0.610 0.650 0.600 0.640 68,000 43,040 0.6329 0.592 0.564 0.601 0.555 0.592 73,570 0.5850 6.67%
2014-01-06 0 0.600 0.600 0.660 0.600 0.620 328,000 200,560 0.6115 0.555 0.555 0.610 0.555 0.573 354,866 0.5652 -6.25%
2014-01-03 0 0.640 0.610 0.660 0.640 0.660 80,000 52,000 0.6500 0.592 0.564 0.610 0.592 0.610 86,553 0.6008 0.00%
2014-01-02 0 0.640 0.630 0.680 0.600 0.690 144,000 95,160 0.6608 0.592 0.582 0.629 0.555 0.638 155,795 0.6108 3.23%
2013-12-31 0 0.620 0.620 0.630 0.620 0.680 128,000 81,560 0.6372 0.573 0.573 0.582 0.573 0.629 138,484 0.5889 -6.06%
2013-12-30 0 0.660 0.660 0.670 0.640 0.690 116,000 74,560 0.6428 0.610 0.610 0.619 0.592 0.638 125,502 0.5941 3.13%
2013-12-27 0 0.640 0.640 0.660 0.610 0.650 212,000 136,440 0.6436 0.592 0.592 0.610 0.564 0.601 229,365 0.5949 -5.88%
2013-12-24 0 0.680 0.640 0.690 - - 0 0 - 0.629 0.592 0.638 - - 0 - 0.00%
2013-12-23 0 0.680 0.650 0.680 0.650 0.680 108,000 73,200 0.6778 0.629 0.601 0.629 0.601 0.629 116,846 0.6265 0.00%
2013-12-20 0 0.680 0.630 0.680 - - 0 0 - 0.629 0.582 0.629 - - 0 - 0.00%
2013-12-19 0 0.680 0.630 0.680 0.670 0.680 240,000 163,040 0.6793 0.629 0.582 0.629 0.619 0.629 259,658 0.6279 1.49%
2013-12-18 0 0.670 0.630 0.680 0.660 0.670 284,000 190,160 0.6696 0.619 0.582 0.629 0.610 0.619 307,262 0.6189 0.00%
2013-12-17 0 0.670 0.640 0.670 0.660 0.680 252,000 168,320 0.6679 0.619 0.592 0.619 0.610 0.629 272,641 0.6174 1.52%
2013-12-16 0 0.660 0.630 0.670 0.660 0.660 48,000 31,680 0.6600 0.610 0.582 0.619 0.610 0.610 51,932 0.6100 0.00%
2013-12-13 0 0.660 0.620 0.660 0.640 0.660 96,000 63,000 0.6563 0.610 0.573 0.610 0.592 0.610 103,863 0.6066 3.13%
2013-12-12 0 0.640 0.620 0.650 0.640 0.640 172,000 110,080 0.6400 0.592 0.573 0.601 0.592 0.592 186,088 0.5915 -1.54%
2013-12-11 0 0.650 0.620 0.660 0.590 0.650 400,000 253,480 0.6337 0.601 0.573 0.610 0.545 0.601 432,764 0.5857 1.56%
2013-12-10 0 0.640 0.620 0.650 0.640 0.640 24,000 15,360 0.6400 0.592 0.573 0.601 0.592 0.592 25,966 0.5915 0.00%
2013-12-09 0 0.640 0.610 0.650 0.640 0.640 20,000 12,800 0.6400 0.592 0.564 0.601 0.592 0.592 21,638 0.5915 0.00%
2013-12-06 0 0.640 0.640 0.660 0.620 0.660 268,000 172,080 0.6421 0.592 0.592 0.610 0.573 0.610 289,952 0.5935 -3.03%
2013-12-05 0 0.660 0.640 0.670 0.640 0.670 144,000 94,480 0.6561 0.610 0.592 0.619 0.592 0.619 155,795 0.6064 -1.49%
2013-12-04 0 0.670 0.650 0.670 0.650 0.670 552,000 364,600 0.6605 0.619 0.601 0.619 0.601 0.619 597,214 0.6105 1.52%
2013-12-03 0 0.660 0.660 0.670 0.590 0.690 932,000 604,560 0.6487 0.610 0.610 0.619 0.545 0.638 1,008,340 0.5996 1.54%
2013-12-02 0 0.650 0.630 0.680 0.630 0.680 396,000 257,680 0.6507 0.601 0.582 0.629 0.582 0.629 428,436 0.6014 -5.80%
2013-11-29 0 0.690 0.670 0.700 0.660 0.700 3,292,000 2,262,960 0.6874 0.638 0.619 0.647 0.610 0.647 3,561,646 0.6354 6.15%
2013-11-28 0 0.650 0.650 0.670 0.650 0.660 332,000 218,120 0.6570 0.601 0.601 0.619 0.601 0.610 359,194 0.6072 -1.52%
2013-11-27 0 0.660 0.660 0.690 0.660 0.690 324,000 218,320 0.6738 0.610 0.610 0.638 0.610 0.638 350,539 0.6228 -5.71%
2013-11-26 0 0.700 0.690 0.700 0.690 0.710 196,000 138,840 0.7084 0.647 0.638 0.647 0.638 0.656 212,054 0.6547 1.45%
2013-11-25 0 0.690 0.660 0.710 0.680 0.710 492,000 340,240 0.6915 0.638 0.610 0.656 0.629 0.656 532,300 0.6392 4.55%
2013-11-22 0 0.660 0.620 0.670 0.600 0.680 2,340,000 1,442,720 0.6165 0.610 0.573 0.619 0.555 0.629 2,531,668 0.5699 -2.94%
2013-11-21 0 0.680 0.650 0.680 0.630 0.690 520,000 357,520 0.6875 0.629 0.601 0.629 0.582 0.638 562,593 0.6355 3.03%
2013-11-20 0 0.660 0.640 0.670 0.600 0.700 5,424,000 3,567,200 0.6577 0.610 0.592 0.619 0.555 0.647 5,868,278 0.6079 4.76%
2013-11-19 0 0.630 0.620 0.640 0.600 0.630 876,000 542,640 0.6195 0.582 0.573 0.592 0.555 0.582 947,753 0.5726 1.61%
2013-11-18 0 0.620 0.610 0.630 0.600 0.630 860,000 525,160 0.6107 0.573 0.564 0.582 0.555 0.582 930,442 0.5644 -1.59%
2013-11-15 0 0.630 0.610 0.640 0.600 0.650 1,696,000 1,061,800 0.6261 0.582 0.564 0.592 0.555 0.601 1,834,919 0.5787 5.00%
2013-11-14 0 0.600 0.570 0.600 0.530 0.600 4,508,000 2,572,880 0.5707 0.555 0.527 0.555 0.490 0.555 4,877,248 0.5275 13.21%
2013-11-13 0 0.530 0.530 0.560 0.530 0.570 576,000 322,080 0.5592 0.490 0.490 0.518 0.490 0.527 623,180 0.5168 -3.64%
2013-11-12 0 0.550 0.520 0.550 0.530 0.550 552,000 293,240 0.5312 0.508 0.481 0.508 0.490 0.508 597,214 0.4910 1.85%
2013-11-11 0 0.540 0.510 0.540 0.500 0.540 1,112,000 596,440 0.5364 0.499 0.471 0.499 0.462 0.499 1,203,083 0.4958 1.89%
2013-11-08 0 0.530 0.495 0.530 0.510 0.530 1,248,000 660,480 0.5292 0.490 0.458 0.490 0.471 0.490 1,350,223 0.4892 1.92%
2013-11-07 0 0.520 0.500 0.530 0.500 0.520 436,000 220,160 0.5050 0.481 0.462 0.490 0.462 0.481 471,713 0.4667 0.00%
2013-11-06 0 0.520 0.510 0.520 0.495 0.520 3,452,000 1,714,800 0.4968 0.481 0.471 0.481 0.458 0.481 3,734,752 0.4591 6.12%
2013-11-05 0 0.490 0.475 0.500 0.480 0.500 408,000 200,440 0.4913 0.453 0.439 0.462 0.444 0.462 441,419 0.4541 0.00%
2013-11-04 0 0.490 0.480 0.495 0.455 0.490 292,000 141,720 0.4853 0.453 0.444 0.458 0.421 0.453 315,918 0.4486 0.00%
2013-11-01 0 0.490 0.480 0.490 0.490 0.490 220,000 107,800 0.4900 0.453 0.444 0.453 0.453 0.453 238,020 0.4529 3.16%
2013-10-31 0 0.475 0.465 0.480 0.455 0.480 188,000 88,220 0.4693 0.439 0.430 0.444 0.421 0.444 203,399 0.4337 0.00%
2013-10-30 0 0.475 0.460 0.475 0.450 0.475 248,000 114,700 0.4625 0.439 0.425 0.439 0.416 0.439 268,314 0.4275 -1.04%
2013-10-29 0 0.480 0.475 0.480 0.450 0.485 496,000 235,160 0.4741 0.444 0.439 0.444 0.416 0.448 536,627 0.4382 6.67%
2013-10-28 0 0.450 0.450 0.465 0.450 0.455 112,000 50,440 0.4504 0.416 0.416 0.430 0.416 0.421 121,174 0.4163 -5.26%
2013-10-25 0 0.475 0.460 0.480 - - 136,000 64,600 0.4750 0.439 0.425 0.444 - - 147,140 0.4390 0.00%
2013-10-24 0 0.475 0.455 0.480 0.475 0.475 152,000 72,200 0.4750 0.439 0.421 0.444 0.439 0.439 164,450 0.4390 1.06%
2013-10-23 0 0.470 0.460 0.475 0.460 0.475 284,000 132,880 0.4679 0.434 0.425 0.439 0.425 0.439 307,262 0.4325 -1.05%
2013-10-22 0 0.475 0.465 0.475 0.450 0.475 132,000 62,160 0.4709 0.439 0.430 0.439 0.416 0.439 142,812 0.4353 2.15%
2013-10-21 0 0.465 0.445 0.470 0.440 0.465 236,000 108,340 0.4591 0.430 0.411 0.434 0.407 0.430 255,331 0.4243 -1.06%
2013-10-18 0 0.470 0.450 0.470 0.465 0.470 384,000 180,280 0.4695 0.434 0.416 0.434 0.430 0.434 415,453 0.4339 5.62%
2013-10-17 0 0.445 0.445 0.470 0.445 0.465 252,000 116,140 0.4609 0.411 0.411 0.434 0.411 0.430 272,641 0.4260 -4.30%
2013-10-16 0 0.465 0.435 0.465 0.460 0.465 176,000 81,580 0.4635 0.430 0.402 0.430 0.425 0.430 190,416 0.4284 1.09%
2013-10-15 0 0.460 0.435 0.460 0.455 0.460 348,000 159,780 0.4591 0.425 0.402 0.425 0.421 0.425 376,505 0.4244 5.75%
2013-10-11 0 0.435 0.435 0.455 0.435 0.455 136,220 61,200 0.4493 0.402 0.402 0.421 0.402 0.421 147,378 0.4153 -4.40%
2013-10-10 0 0.455 0.435 0.455 0.455 0.455 256,000 116,480 0.4550 0.421 0.402 0.421 0.421 0.421 276,969 0.4206 0.00%
2013-10-09 0 0.455 0.435 0.460 0.450 0.455 236,000 107,000 0.4534 0.421 0.402 0.425 0.416 0.421 255,331 0.4191 1.11%
2013-10-08 0 0.450 0.435 0.450 0.450 0.450 84,000 37,800 0.4500 0.416 0.402 0.416 0.416 0.416 90,880 0.4159 -1.10%
2013-10-07 0 0.455 0.435 0.455 0.435 0.455 76,000 34,500 0.4539 0.421 0.402 0.421 0.402 0.421 82,225 0.4196 4.60%
2013-10-04 0 0.435 0.435 0.450 0.430 0.460 384,000 170,920 0.4451 0.402 0.402 0.416 0.397 0.425 415,453 0.4114 0.00%
2013-10-03 0 0.435 0.435 0.460 0.420 0.435 116,000 49,100 0.4233 0.402 0.402 0.425 0.388 0.402 125,502 0.3912 0.00%
2013-10-02 0 0.435 0.435 0.450 0.435 0.435 120,000 52,200 0.4350 0.402 0.402 0.416 0.402 0.402 129,829 0.4021 0.00%
2013-09-30 0 0.435 0.435 0.455 0.435 0.440 336,000 146,180 0.4351 0.402 0.402 0.421 0.402 0.407 363,522 0.4021 -5.43%
2013-09-27 0 0.460 0.440 0.460 0.460 0.460 300,000 138,000 0.4600 0.425 0.407 0.425 0.425 0.425 324,573 0.4252 4.55%
2013-09-26 0 0.440 0.435 0.450 0.440 0.450 164,000 73,120 0.4459 0.407 0.402 0.416 0.407 0.416 177,433 0.4121 -1.12%
2013-09-25 0 0.445 0.435 0.450 0.425 0.445 132,000 56,500 0.4280 0.411 0.402 0.416 0.393 0.411 142,812 0.3956 -3.26%
2013-09-24 0 0.460 0.430 0.460 0.460 0.460 160,000 73,600 0.4600 0.425 0.397 0.425 0.425 0.425 173,106 0.4252 3.37%
2013-09-23 0 0.445 0.425 0.465 - - 116,000 53,360 0.4600 0.411 0.393 0.430 - - 125,502 0.4252 0.00%
2013-09-19 0 0.445 0.430 0.450 0.445 0.450 168,000 75,260 0.4480 0.411 0.397 0.416 0.411 0.416 181,761 0.4141 0.00%
2013-09-18 0 0.445 0.425 0.455 - - 132,000 59,400 0.4500 0.411 0.393 0.421 - - 142,812 0.4159 0.00%
2013-09-17 0 0.445 0.420 0.445 0.400 0.445 440,000 185,600 0.4218 0.411 0.388 0.411 0.370 0.411 476,040 0.3899 2.30%
2013-09-16 0 0.435 0.425 0.435 0.420 0.435 204,000 85,740 0.4203 0.402 0.393 0.402 0.388 0.402 220,710 0.3885 -1.14%
2013-09-13 0 0.440 0.425 0.440 0.425 0.450 304,000 130,340 0.4288 0.407 0.393 0.407 0.393 0.416 328,901 0.3963 -2.22%
2013-09-12 0 0.450 0.435 0.450 0.450 0.450 60,000 27,000 0.4500 0.416 0.402 0.416 0.416 0.416 64,915 0.4159 3.45%
2013-09-11 0 0.435 0.425 0.445 0.415 0.435 388,000 165,500 0.4265 0.402 0.393 0.411 0.384 0.402 419,781 0.3943 -3.33%
2013-09-10 0 0.450 0.435 0.455 0.450 0.455 88,000 39,760 0.4518 0.416 0.402 0.421 0.416 0.421 95,208 0.4176 -1.10%
2013-09-09 0 0.455 0.440 0.455 0.455 0.475 456,000 212,320 0.4656 0.421 0.407 0.421 0.421 0.439 493,351 0.4304 7.06%
2013-09-06 0 0.425 0.425 0.440 0.420 0.440 488,000 208,620 0.4275 0.393 0.393 0.407 0.388 0.407 527,972 0.3951 -6.59%
2013-09-05 0 0.455 0.430 0.455 0.455 0.455 68,000 30,940 0.4550 0.421 0.397 0.421 0.421 0.421 73,570 0.4206 0.00%
2013-09-04 0 0.455 0.420 0.455 0.460 0.460 100,000 46,000 0.4600 0.421 0.388 0.421 0.425 0.425 108,191 0.4252 3.41%
2013-09-03 0 0.440 0.435 0.460 - - 60,000 26,400 0.4400 0.407 0.402 0.425 - - 64,915 0.4067 0.00%
2013-09-02 0 0.440 0.420 0.450 0.415 0.440 164,000 69,300 0.4226 0.407 0.388 0.416 0.384 0.407 177,433 0.3906 6.02%
2013-08-30 0 0.415 0.415 0.440 0.410 0.435 596,000 254,560 0.4271 0.384 0.384 0.407 0.379 0.402 644,818 0.3948 -4.60%
2013-08-29 0 0.435 0.435 0.450 0.395 0.435 172,000 74,560 0.4335 0.402 0.402 0.416 0.365 0.402 186,088 0.4007 -4.40%
2013-08-28 0 0.455 0.450 0.460 0.455 0.455 208,000 94,640 0.4550 0.421 0.416 0.425 0.421 0.421 225,037 0.4206 0.00%
2013-08-27 0 0.455 0.430 0.465 - - 196,000 90,160 0.4600 0.421 0.397 0.430 - - 212,054 0.4252 0.00%
2013-08-26 0 0.455 0.435 0.460 0.455 0.455 120,000 54,600 0.4550 0.421 0.402 0.425 0.421 0.421 129,829 0.4206 0.00%
2013-08-23 0 0.455 0.435 0.460 0.435 0.455 372,000 164,540 0.4423 0.421 0.402 0.425 0.402 0.421 402,470 0.4088 -3.19%
2013-08-22 0 0.470 0.435 0.470 - - 84,000 39,060 0.4650 0.434 0.402 0.434 - - 90,880 0.4298 0.00%
2013-08-21 0 0.470 0.435 0.475 0.430 0.470 296,000 133,840 0.4522 0.434 0.402 0.439 0.397 0.434 320,245 0.4179 2.17%
2013-08-20 0 0.460 0.435 0.460 - - 92,000 42,320 0.4600 0.425 0.402 0.425 - - 99,536 0.4252 -1.08%
2013-08-19 0 0.465 0.435 0.465 0.465 0.470 224,000 104,280 0.4655 0.430 0.402 0.430 0.430 0.434 242,348 0.4303 0.00%
2013-08-16 0 0.465 0.425 0.465 0.460 0.465 388,000 179,520 0.4627 0.430 0.393 0.430 0.425 0.430 419,781 0.4277 8.14%
2013-08-15 0 0.430 0.430 0.455 0.430 0.430 100,000 43,000 0.4300 0.397 0.397 0.421 0.397 0.397 108,191 0.3974 -6.52%
2013-08-13 0 0.460 0.430 0.470 0.460 0.460 108,000 49,840 0.4615 0.425 0.397 0.434 0.425 0.425 116,846 0.4265 0.00%
2013-08-12 0 0.460 0.425 0.470 0.460 0.460 120,000 54,920 0.4577 0.425 0.393 0.434 0.425 0.425 129,829 0.4230 1.10%
2013-08-09 0 0.455 0.430 0.455 - - 0 0 - 0.421 0.397 0.421 - - 0 - -1.09%
2013-08-08 0 0.460 0.425 0.460 - - 0 0 - 0.425 0.393 0.425 - - 0 - 0.00%
2013-08-07 0 0.460 0.425 0.470 0.460 0.460 132,000 60,720 0.4600 0.425 0.393 0.434 0.425 0.425 142,812 0.4252 0.00%
2013-08-06 0 0.460 0.425 0.460 0.470 0.470 136,000 63,920 0.4700 0.425 0.393 0.425 0.434 0.434 147,140 0.4344 2.22%
2013-08-05 0 0.450 0.420 0.480 0.450 0.450 160,000 72,000 0.4500 0.416 0.388 0.444 0.416 0.416 173,106 0.4159 -2.17%
2013-08-02 0 0.460 0.415 0.460 0.460 0.460 80,000 36,800 0.4600 0.425 0.384 0.425 0.425 0.425 86,553 0.4252 4.55%
2013-08-01 0 0.440 0.425 0.460 - - 0 0 - 0.407 0.393 0.425 - - 0 - 0.00%
2013-07-31 0 0.440 0.425 0.455 0.440 0.440 200,000 88,000 0.4400 0.407 0.393 0.421 0.407 0.407 216,382 0.4067 -4.35%
2013-07-30 0 0.460 0.415 0.460 0.460 0.460 60,000 27,600 0.4600 0.425 0.384 0.425 0.425 0.425 64,915 0.4252 0.00%
2013-07-29 0 0.460 0.420 0.460 0.410 0.460 60,000 26,780 0.4463 0.425 0.388 0.425 0.379 0.425 64,915 0.4125 2.22%
2013-07-26 0 0.450 0.430 0.460 0.450 0.450 48,000 21,600 0.4500 0.416 0.397 0.425 0.416 0.416 51,932 0.4159 -4.26%
2013-07-25 0 0.470 0.410 0.470 0.470 0.470 112,000 52,640 0.4700 0.434 0.379 0.434 0.434 0.434 121,174 0.4344 9.30%
2013-07-24 0 0.430 0.405 0.460 - - 40,000 17,600 0.4400 0.397 0.374 0.425 - - 43,276 0.4067 0.00%
2013-07-23 0 0.430 0.420 0.450 0.430 0.445 92,000 40,460 0.4398 0.397 0.388 0.416 0.397 0.411 99,536 0.4065 -4.44%
2013-07-22 0 0.450 0.400 0.450 0.455 0.455 44,000 20,020 0.4550 0.416 0.370 0.416 0.421 0.421 47,604 0.4206 12.50%
2013-07-19 0 0.400 0.390 0.430 0.380 0.400 260,000 102,700 0.3950 0.370 0.360 0.397 0.351 0.370 281,296 0.3651 0.00%
2013-07-18 0 0.400 0.400 0.450 0.400 0.400 100,000 40,000 0.4000 0.370 0.370 0.416 0.370 0.370 108,191 0.3697 -3.61%
2013-07-17 0 0.415 0.400 0.460 - - 76,000 31,920 0.4200 0.384 0.370 0.425 - - 82,225 0.3882 0.00%
2013-07-16 0 0.415 0.395 0.460 - - 132,000 59,400 0.4500 0.384 0.365 0.425 - - 142,812 0.4159 0.00%
2013-07-15 0 0.415 0.400 0.420 0.415 0.415 180,000 74,700 0.4150 0.384 0.370 0.388 0.384 0.384 194,744 0.3836 0.00%
2013-07-12 0 0.415 0.395 0.415 0.415 0.420 96,000 40,280 0.4196 0.384 0.365 0.384 0.384 0.388 103,863 0.3878 7.79%
2013-07-11 0 0.385 0.385 0.405 0.380 0.390 1,088,000 418,900 0.3850 0.356 0.356 0.374 0.351 0.360 1,177,118 0.3559 -6.10%
2013-07-10 0 0.410 0.395 0.410 0.415 0.415 100,000 41,500 0.4150 0.379 0.365 0.379 0.384 0.384 108,191 0.3836 -1.20%
2013-07-09 0 0.415 0.395 0.415 0.415 0.415 600,000 251,720 0.4195 0.384 0.365 0.384 0.384 0.384 649,146 0.3878 0.00%
2013-07-08 0 0.415 0.400 0.420 0.390 0.415 1,096,000 445,040 0.4061 0.384 0.370 0.388 0.360 0.384 1,185,773 0.3753 0.00%
2013-07-05 0 0.415 0.395 0.420 0.390 0.415 1,332,000 532,320 0.3996 0.384 0.365 0.388 0.360 0.384 1,441,104 0.3694 3.75%
2013-07-04 0 0.400 0.385 0.415 0.400 0.400 4,000 1,600 0.4000 0.370 0.356 0.384 0.370 0.370 4,328 0.3697 0.00%
2013-07-03 0 0.400 0.400 0.420 0.400 0.400 492,000 196,800 0.4000 0.370 0.370 0.388 0.370 0.370 532,300 0.3697 -4.76%
2013-07-02 0 0.420 0.395 0.420 0.420 0.420 400,000 168,000 0.4200 0.388 0.365 0.388 0.388 0.388 432,764 0.3882 3.70%
2013-06-28 0 0.405 0.390 0.410 0.390 0.405 48,000 19,040 0.3967 0.374 0.360 0.379 0.360 0.374 51,932 0.3666 2.53%
2013-06-27 0 0.395 0.395 0.400 0.395 0.410 136,000 54,020 0.3972 0.365 0.365 0.370 0.365 0.379 147,140 0.3671 -1.25%
2013-06-26 0 0.400 0.380 0.400 0.395 0.400 116,000 46,260 0.3988 0.370 0.351 0.370 0.365 0.370 125,502 0.3686 2.56%
2013-06-25 0 0.390 0.355 0.395 0.390 0.390 4,000 1,560 0.3900 0.360 0.328 0.365 0.360 0.360 4,328 0.3605 -1.27%
2013-06-24 0 0.395 0.350 0.395 0.395 0.395 104,000 41,080 0.3950 0.365 0.324 0.365 0.365 0.365 112,519 0.3651 0.00%
2013-06-21 0 0.395 0.375 0.400 0.340 0.395 360,000 138,280 0.3841 0.365 0.347 0.370 0.314 0.365 389,487 0.3550 -1.25%
2013-06-20 0 0.400 0.350 0.400 0.400 0.400 156,000 62,400 0.4000 0.370 0.324 0.370 0.370 0.370 168,778 0.3697 0.00%
2013-06-19 0 0.400 0.380 0.400 0.400 0.400 272,000 108,800 0.4000 0.370 0.351 0.370 0.370 0.370 294,279 0.3697 5.26%
2013-06-18 0 0.380 0.360 0.395 0.380 0.380 316,000 120,080 0.3800 0.351 0.333 0.365 0.351 0.351 341,883 0.3512 0.00%
2013-06-17 0 0.380 0.360 0.385 - - 28,000 10,640 0.3800 0.351 0.333 0.356 - - 30,293 0.3512 0.00%
2013-06-14 0 0.380 0.365 0.385 0.380 0.380 136,000 51,680 0.3800 0.351 0.337 0.356 0.351 0.351 147,140 0.3512 0.00%
2013-06-13 0 0.380 0.355 0.385 0.380 0.380 28,000 10,640 0.3800 0.351 0.328 0.356 0.351 0.351 30,293 0.3512 1.33%
2013-06-11 0 0.375 0.360 0.375 0.385 0.385 12,000 4,620 0.3850 0.347 0.333 0.347 0.356 0.356 12,983 0.3559 -1.32%
2013-06-10 0 0.380 0.370 0.385 0.380 0.380 28,000 10,640 0.3800 0.351 0.342 0.356 0.351 0.351 30,293 0.3512 0.00%
2013-06-07 0 0.380 0.380 0.395 0.380 0.395 292,000 111,340 0.3813 0.351 0.351 0.365 0.351 0.365 315,918 0.3524 -3.80%
2013-06-06 0 0.395 0.375 0.400 0.395 0.395 100,000 39,500 0.3950 0.365 0.347 0.370 0.365 0.365 108,191 0.3651 0.00%
2013-06-05 0 0.395 0.375 0.395 0.370 0.395 304,000 118,500 0.3898 0.365 0.347 0.365 0.342 0.365 328,901 0.3603 1.28%
2013-06-04 0 0.390 0.380 0.400 0.380 0.390 320,000 123,560 0.3861 0.360 0.351 0.370 0.351 0.360 346,211 0.3569 2.63%
2013-06-03 0 0.380 0.380 0.405 0.380 0.400 176,000 68,160 0.3873 0.351 0.351 0.374 0.351 0.370 190,416 0.3580 -2.56%
2013-05-31 0 0.390 0.390 0.400 0.370 0.420 2,804,000 1,118,480 0.3989 0.360 0.360 0.370 0.342 0.388 3,033,674 0.3687 11.43%
2013-05-30 0 0.350 0.340 0.360 0.330 0.360 220,000 76,200 0.3464 0.324 0.314 0.333 0.305 0.333 238,020 0.3201 -1.41%
2013-05-29 0 0.355 0.345 0.355 - - 0 0 - 0.328 0.319 0.328 - - 0 - 0.00%
2013-05-28 0 0.355 0.350 0.355 0.335 0.355 1,284,000 445,800 0.3472 0.328 0.324 0.328 0.310 0.328 1,389,172 0.3209 4.41%
2013-05-27 0 0.340 0.335 0.345 0.340 0.345 1,208,000 412,980 0.3419 0.314 0.310 0.319 0.314 0.319 1,306,947 0.3160 0.00%
2013-05-24 0 0.340 0.335 0.340 0.335 0.350 2,144,000 722,680 0.3371 0.314 0.310 0.314 0.310 0.324 2,319,614 0.3116 -1.45%
2013-05-23 0 0.345 0.340 0.345 0.345 0.345 796,000 274,620 0.3450 0.319 0.314 0.319 0.319 0.319 861,200 0.3189 -2.82%
2013-05-22 0 0.355 0.350 0.360 0.355 0.360 572,000 203,680 0.3561 0.328 0.324 0.333 0.328 0.333 618,852 0.3291 0.00%
2013-05-21 0 0.355 0.350 0.355 0.350 0.370 3,040,000 1,074,260 0.3534 0.328 0.324 0.328 0.324 0.342 3,289,005 0.3266 -1.39%
2013-05-20 0 0.360 0.350 0.360 0.355 0.360 588,000 210,000 0.3571 0.333 0.324 0.333 0.328 0.333 636,163 0.3301 1.41%
2013-05-16 0 0.355 0.340 0.355 0.345 0.360 3,744,000 1,317,560 0.3519 0.328 0.314 0.328 0.319 0.333 4,050,669 0.3253 -1.39%
2013-05-15 0 0.360 0.350 0.360 0.360 0.360 260,000 93,600 0.3600 0.333 0.324 0.333 0.333 0.333 281,296 0.3327 0.00%
2013-05-14 0 0.360 0.350 0.360 0.360 0.365 860,000 310,760 0.3613 0.333 0.324 0.333 0.333 0.337 930,442 0.3340 1.41%
2013-05-13 0 0.355 0.350 0.355 0.355 0.375 520,000 191,200 0.3677 0.328 0.324 0.328 0.328 0.347 562,593 0.3399 0.00%
2013-05-10 0 0.355 0.355 0.365 0.355 0.370 3,948,000 1,416,200 0.3587 0.328 0.328 0.337 0.328 0.342 4,271,379 0.3316 -1.39%
2013-05-09 0 0.360 0.355 0.360 0.355 0.385 2,428,000 877,860 0.3616 0.333 0.328 0.333 0.328 0.356 2,626,876 0.3342 1.41%
2013-05-08 0 0.355 0.350 0.355 0.350 0.355 3,272,000 1,160,780 0.3548 0.328 0.324 0.328 0.324 0.328 3,540,008 0.3279 1.43%
2013-05-07 0 0.350 0.340 0.355 0.340 0.365 356,000 126,260 0.3547 0.324 0.314 0.328 0.314 0.337 385,160 0.3278 1.45%
2013-05-06 0 0.345 0.340 0.350 0.340 0.350 616,000 212,340 0.3447 0.319 0.314 0.324 0.314 0.324 666,456 0.3186 -1.43%
2013-05-03 0 0.350 0.340 0.355 0.345 0.355 1,756,000 610,000 0.3474 0.324 0.314 0.328 0.319 0.328 1,899,833 0.3211 -1.41%
2013-05-02 0 0.355 0.340 0.355 0.345 0.360 1,644,000 570,080 0.3468 0.328 0.314 0.328 0.319 0.333 1,778,659 0.3205 2.90%
2013-04-30 0 0.345 0.340 0.355 0.325 0.345 1,792,000 606,600 0.3385 0.319 0.314 0.328 0.300 0.319 1,938,782 0.3129 -2.82%
2013-04-29 0 0.355 0.355 0.365 0.355 0.375 652,000 237,840 0.3648 0.328 0.328 0.337 0.328 0.347 705,405 0.3372 -6.58%
2013-04-26 0 0.380 0.360 0.380 0.380 0.395 400,000 154,400 0.3860 0.351 0.333 0.351 0.351 0.365 432,764 0.3568 1.33%
2013-04-25 0 0.375 0.355 0.380 0.360 0.375 372,000 137,100 0.3685 0.347 0.328 0.351 0.333 0.347 402,470 0.3406 4.17%
2013-04-24 0 0.360 0.355 0.365 0.355 0.360 916,000 328,600 0.3587 0.333 0.328 0.337 0.328 0.333 991,029 0.3316 1.41%
2013-04-23 0 0.355 0.345 0.355 0.340 0.380 4,612,000 1,619,240 0.3511 0.328 0.319 0.328 0.314 0.351 4,989,767 0.3245 -6.58%
2013-04-22 0 0.380 0.375 0.385 0.375 0.405 2,236,000 854,820 0.3823 0.351 0.347 0.356 0.347 0.374 2,419,150 0.3534 -3.80%
2013-04-19 0 0.395 0.390 0.395 0.385 0.395 1,616,000 632,480 0.3914 0.365 0.360 0.365 0.356 0.365 1,748,366 0.3618 -2.47%
2013-04-18 0 0.405 0.400 0.410 0.385 0.405 1,128,000 447,060 0.3963 0.374 0.370 0.379 0.356 0.374 1,220,394 0.3663 -2.41%
2013-04-17 0 0.415 0.400 0.415 0.415 0.420 200,000 83,900 0.4195 0.384 0.370 0.384 0.384 0.388 216,382 0.3877 1.22%
2013-04-16 0 0.410 0.405 0.415 0.395 0.410 1,260,000 509,860 0.4047 0.379 0.374 0.384 0.365 0.379 1,363,206 0.3740 0.00%
2013-04-15 0 0.410 0.400 0.410 0.410 0.420 692,000 287,760 0.4158 0.379 0.370 0.379 0.379 0.388 748,681 0.3844 0.00%
2013-04-12 0 0.410 0.405 0.415 0.400 0.420 916,000 376,220 0.4107 0.379 0.374 0.384 0.370 0.388 991,029 0.3796 0.00%
2013-04-11 0 0.410 0.400 0.410 0.410 0.420 552,000 229,200 0.4152 0.379 0.370 0.379 0.379 0.388 597,214 0.3838 0.00%
2013-04-10 0 0.410 0.400 0.415 0.395 0.415 2,512,000 1,018,880 0.4056 0.379 0.370 0.384 0.365 0.384 2,717,757 0.3749 1.23%
2013-04-09 0 0.405 0.405 0.425 0.405 0.425 180,000 75,800 0.4211 0.374 0.374 0.393 0.374 0.393 194,744 0.3892 -4.71%
2013-04-08 0 0.425 0.405 0.425 0.395 0.425 1,400,000 572,920 0.4092 0.393 0.374 0.393 0.365 0.393 1,514,673 0.3782 3.66%
2013-04-05 0 0.410 0.395 0.410 0.395 0.410 1,584,000 636,300 0.4017 0.379 0.365 0.379 0.365 0.379 1,713,745 0.3713 -2.38%
2013-04-03 0 0.420 0.400 0.425 0.400 0.420 604,000 247,620 0.4100 0.388 0.370 0.393 0.370 0.388 653,473 0.3789 -1.18%
2013-04-02 0 0.425 0.400 0.430 0.400 0.425 1,636,000 661,660 0.4044 0.393 0.370 0.397 0.370 0.393 1,770,004 0.3738 4.94%
2013-03-28 0 0.405 0.405 0.410 0.405 0.430 296,000 125,140 0.4228 0.374 0.374 0.379 0.374 0.397 320,245 0.3908 -6.90%
2013-03-27 0 0.435 0.430 0.435 0.410 0.435 1,056,000 439,120 0.4158 0.402 0.397 0.402 0.379 0.402 1,142,497 0.3844 6.10%
2013-03-26 0 0.410 0.410 0.415 0.405 0.425 648,000 271,240 0.4186 0.379 0.379 0.384 0.374 0.393 701,077 0.3869 1.23%
2013-03-25 0 0.405 0.395 0.405 0.405 0.435 440,000 179,600 0.4082 0.374 0.365 0.374 0.374 0.402 476,040 0.3773 0.00%
2013-03-22 0 0.405 0.390 0.405 0.390 0.435 3,256,000 1,312,980 0.4032 0.374 0.360 0.374 0.360 0.402 3,522,698 0.3727 -2.41%
2013-03-21 0 0.415 0.400 0.415 0.395 0.420 2,468,000 1,003,240 0.4065 0.384 0.370 0.384 0.365 0.388 2,670,153 0.3757 -2.35%
2013-03-20 0 0.425 0.420 0.440 0.420 0.440 688,000 294,000 0.4273 0.393 0.388 0.407 0.388 0.407 744,354 0.3950 1.19%
2013-03-19 0 0.420 0.410 0.430 0.405 0.435 1,144,000 480,120 0.4197 0.388 0.379 0.397 0.374 0.402 1,237,705 0.3879 0.00%
2013-03-18 0 0.420 0.415 0.420 0.420 0.455 804,000 356,040 0.4428 0.388 0.384 0.388 0.388 0.421 869,855 0.4093 -4.55%
2013-03-15 0 0.440 0.415 0.440 0.400 0.440 1,156,000 471,860 0.4082 0.407 0.384 0.407 0.370 0.407 1,250,687 0.3773 3.53%
2013-03-14 0 0.425 0.420 0.435 0.425 0.460 844,000 372,640 0.4415 0.393 0.388 0.402 0.393 0.425 913,132 0.4081 0.00%
2013-03-13 0 0.425 0.425 0.435 0.415 0.440 864,000 368,280 0.4263 0.393 0.393 0.402 0.384 0.407 934,770 0.3940 -4.49%
2013-03-12 0 0.445 0.445 0.455 0.440 0.455 1,148,000 512,400 0.4463 0.411 0.411 0.421 0.407 0.421 1,242,032 0.4125 -1.11%
2013-03-11 0 0.450 0.450 0.460 0.450 0.460 164,000 74,760 0.4559 0.416 0.416 0.425 0.416 0.425 177,433 0.4213 -3.23%
2013-03-08 0 0.465 0.455 0.465 0.445 0.480 812,000 376,760 0.4640 0.430 0.421 0.430 0.411 0.444 878,511 0.4289 -2.11%
2013-03-07 0 0.475 0.460 0.475 0.455 0.475 628,000 293,700 0.4677 0.439 0.425 0.439 0.421 0.439 679,439 0.4323 2.15%
2013-03-06 0 0.465 0.455 0.465 0.455 0.490 696,000 324,280 0.4659 0.430 0.421 0.430 0.421 0.453 753,009 0.4306 -4.12%
2013-03-05 0 0.485 0.465 0.490 0.460 0.495 840,000 399,180 0.4752 0.448 0.430 0.453 0.425 0.458 908,804 0.4392 1.68%
2013-03-04 0 0.490 0.475 0.495 0.475 0.500 2,068,000 1,008,800 0.4878 0.441 0.427 0.445 0.427 0.450 2,298,366 0.4389 -2.00%
2013-03-01 0 0.500 0.500 0.510 0.500 0.510 740,000 372,560 0.5035 0.450 0.450 0.459 0.450 0.459 822,433 0.4530 -1.96%
2013-02-28 0 0.510 0.510 0.520 0.495 0.540 2,592,000 1,323,240 0.5105 0.459 0.459 0.468 0.445 0.486 2,880,737 0.4593 -3.77%
2013-02-27 0 0.530 0.500 0.530 0.510 0.530 404,000 207,080 0.5126 0.477 0.450 0.477 0.459 0.477 449,004 0.4612 1.92%
2013-02-26 0 0.520 0.490 0.520 0.490 0.520 996,000 500,140 0.5021 0.468 0.441 0.468 0.441 0.468 1,106,950 0.4518 0.00%
2013-02-25 0 0.520 0.510 0.520 0.500 0.520 1,244,000 631,800 0.5079 0.468 0.459 0.468 0.450 0.468 1,382,576 0.4570 -1.89%
2013-02-22 0 0.530 0.500 0.530 0.530 0.530 156,000 82,680 0.5300 0.477 0.450 0.477 0.477 0.477 173,378 0.4769 1.92%
2013-02-21 0 0.520 0.500 0.520 - - 64,000 32,640 0.5100 0.468 0.450 0.468 - - 71,129 0.4589 0.00%
2013-02-20 0 0.520 0.510 0.520 0.520 0.520 200,000 104,000 0.5200 0.468 0.459 0.468 0.468 0.468 222,279 0.4679 1.96%
2013-02-19 0 0.510 0.510 0.540 0.510 0.550 92,000 49,640 0.5396 0.459 0.459 0.486 0.459 0.495 102,248 0.4855 -1.92%
2013-02-18 0 0.520 0.520 0.540 0.520 0.520 52,000 27,040 0.5200 0.468 0.468 0.486 0.468 0.468 57,793 0.4679 1.96%
2013-02-15 0 0.510 0.500 0.540 - - 0 0 - 0.459 0.450 0.486 - - 0 - 0.00%
2013-02-14 0 0.510 0.510 0.540 - - 0 0 - 0.459 0.459 0.486 - - 0 - 0.00%
2013-02-08 0 0.510 0.510 0.530 0.450 0.530 128,000 65,720 0.5134 0.459 0.459 0.477 0.405 0.477 142,259 0.4620 -3.77%
2013-02-07 0 0.530 0.530 0.540 0.530 0.530 124,000 65,720 0.5300 0.477 0.477 0.486 0.477 0.477 137,813 0.4769 -1.85%
2013-02-06 0 0.540 0.530 0.550 0.540 0.540 248,000 133,920 0.5400 0.486 0.477 0.495 0.486 0.486 275,626 0.4859 3.85%
2013-02-05 0 0.520 0.510 0.540 0.520 0.540 220,000 115,200 0.5236 0.468 0.459 0.486 0.468 0.486 244,507 0.4712 -1.89%
2013-02-04 0 0.530 0.520 0.530 0.530 0.540 32,000 17,080 0.5338 0.477 0.468 0.477 0.477 0.486 35,565 0.4803 3.92%
2013-02-01 0 0.510 0.510 0.520 0.510 0.540 300,000 159,120 0.5304 0.459 0.459 0.468 0.459 0.486 333,419 0.4772 -3.77%
2013-01-31 0 0.530 0.530 0.540 0.530 0.530 60,000 31,800 0.5300 0.477 0.477 0.486 0.477 0.477 66,684 0.4769 -1.85%
2013-01-30 0 0.540 0.520 0.540 0.520 0.550 640,400 349,616 0.5459 0.486 0.468 0.486 0.468 0.495 711,738 0.4912 0.00%
2013-01-29 0 0.540 0.520 0.550 0.530 0.550 184,000 99,360 0.5400 0.486 0.468 0.495 0.477 0.495 204,497 0.4859 1.89%
2013-01-28 0 0.530 0.530 0.540 0.530 0.530 144,000 76,320 0.5300 0.477 0.477 0.486 0.477 0.477 160,041 0.4769 1.92%
2013-01-25 0 0.520 0.500 0.520 0.520 0.530 136,000 70,760 0.5203 0.468 0.450 0.468 0.468 0.477 151,150 0.4681 1.96%
2013-01-24 0 0.510 0.510 0.530 0.510 0.510 100,000 51,000 0.5100 0.459 0.459 0.477 0.459 0.459 111,140 0.4589 -1.92%
2013-01-23 0 0.520 0.510 0.530 0.520 0.520 76,000 39,520 0.5200 0.468 0.459 0.477 0.468 0.468 84,466 0.4679 0.00%
2013-01-22 0 0.520 0.510 0.530 - - 80,000 40,800 0.5100 0.468 0.459 0.477 - - 88,912 0.4589 0.00%
2013-01-21 0 0.520 0.500 0.540 - - 80,000 43,200 0.5400 0.468 0.450 0.486 - - 88,912 0.4859 0.00%
2013-01-18 0 0.520 0.510 0.530 0.520 0.520 152,000 79,040 0.5200 0.468 0.459 0.477 0.468 0.468 168,932 0.4679 1.96%
2013-01-17 0 0.510 0.500 0.530 - - 64,000 33,280 0.5200 0.459 0.450 0.477 - - 71,129 0.4679 0.00%
2013-01-16 0 0.510 0.500 0.520 0.500 0.510 216,000 109,000 0.5046 0.459 0.450 0.468 0.450 0.459 240,061 0.4541 2.00%
2013-01-15 0 0.500 0.500 0.510 0.500 0.510 88,000 44,640 0.5073 0.450 0.450 0.459 0.450 0.459 97,803 0.4564 -3.85%
2013-01-14 0 0.520 0.500 0.520 0.520 0.520 252,000 129,840 0.5152 0.468 0.450 0.468 0.468 0.468 280,072 0.4636 1.96%
2013-01-11 0 0.510 0.510 0.520 - - 280,000 142,800 0.5100 0.459 0.459 0.468 - - 311,191 0.4589 0.00%
2013-01-10 0 0.510 0.500 0.530 0.510 0.530 124,000 63,640 0.5132 0.459 0.450 0.477 0.459 0.477 137,813 0.4618 0.00%
2013-01-09 0 0.510 0.510 0.520 0.500 0.510 60,000 30,400 0.5067 0.459 0.459 0.468 0.450 0.459 66,684 0.4559 -3.77%
2013-01-08 0 0.530 0.500 0.530 - - 60,000 30,600 0.5100 0.477 0.450 0.477 - - 66,684 0.4589 0.00%
2013-01-07 0 0.530 0.510 0.540 - - 60,000 32,400 0.5400 0.477 0.459 0.486 - - 66,684 0.4859 0.00%
2013-01-04 0 0.530 0.510 0.530 0.530 0.540 96,000 51,040 0.5317 0.477 0.459 0.477 0.477 0.486 106,694 0.4784 -1.85%
2013-01-03 0 0.540 0.500 0.550 - - 72,000 38,880 0.5400 0.486 0.450 0.495 - - 80,020 0.4859 0.00%
2013-01-02 0 0.540 0.500 0.550 0.540 0.540 176,000 95,040 0.5400 0.486 0.450 0.495 0.486 0.486 195,606 0.4859 1.89%
2012-12-31 0 0.530 0.520 0.530 0.520 0.550 196,000 105,720 0.5394 0.477 0.468 0.477 0.468 0.495 217,834 0.4853 1.92%
2012-12-28 0 0.520 0.500 0.530 0.520 0.520 100,000 52,000 0.5200 0.468 0.450 0.477 0.468 0.468 111,140 0.4679 0.00%
2012-12-27 0 0.520 0.520 0.540 0.520 0.520 140,000 72,800 0.5200 0.468 0.468 0.486 0.468 0.468 155,595 0.4679 1.96%
2012-12-24 0 0.510 0.500 0.510 0.500 0.510 140,000 70,120 0.5009 0.459 0.450 0.459 0.450 0.459 155,595 0.4507 -5.56%
2012-12-21 0 0.540 0.500 0.540 0.540 0.540 96,000 51,840 0.5400 0.486 0.450 0.486 0.486 0.486 106,694 0.4859 3.85%
2012-12-20 0 0.520 0.520 0.540 0.500 0.520 208,000 103,240 0.4963 0.468 0.468 0.486 0.450 0.468 231,170 0.4466 -3.70%
2012-12-19 0 0.540 0.510 0.540 0.540 0.540 56,000 29,720 0.5307 0.486 0.459 0.486 0.486 0.486 62,238 0.4775 1.89%
2012-12-18 0 0.530 0.500 0.540 0.530 0.530 120,000 63,600 0.5300 0.477 0.450 0.486 0.477 0.477 133,367 0.4769 1.92%
2012-12-17 0 0.520 0.500 0.540 - - 60,000 31,800 0.5300 0.468 0.450 0.486 - - 66,684 0.4769 0.00%
2012-12-14 0 0.520 0.500 0.520 0.510 0.520 180,000 92,840 0.5158 0.468 0.450 0.468 0.459 0.468 200,051 0.4641 1.96%
2012-12-13 0 0.510 0.490 0.520 0.510 0.510 68,000 34,680 0.5100 0.459 0.441 0.468 0.459 0.459 75,575 0.4589 2.00%
2012-12-12 0 0.500 0.495 0.510 - - 0 0 - 0.450 0.445 0.459 - - 0 - 0.00%
2012-12-11 0 0.500 0.500 0.510 0.500 0.500 96,000 48,000 0.5000 0.450 0.450 0.459 0.450 0.450 106,694 0.4499 -3.85%
2012-12-10 0 0.520 0.510 0.520 0.510 0.520 452,000 232,040 0.5134 0.468 0.459 0.468 0.459 0.468 502,351 0.4619 1.96%
2012-12-07 0 0.510 0.490 0.530 - - 100,000 52,000 0.5200 0.459 0.441 0.477 - - 111,140 0.4679 0.00%
2012-12-06 0 0.510 0.490 0.520 - - 80,000 40,000 0.5000 0.459 0.441 0.468 - - 88,912 0.4499 0.00%
2012-12-05 0 0.510 0.490 0.520 0.510 0.510 80,000 40,800 0.5100 0.459 0.441 0.468 0.459 0.459 88,912 0.4589 0.00%
2012-12-04 0 0.510 0.495 0.510 0.510 0.510 92,000 46,920 0.5100 0.459 0.445 0.459 0.459 0.459 102,248 0.4589 2.00%
2012-12-03 0 0.500 0.500 0.510 0.485 0.500 480,000 236,280 0.4923 0.450 0.450 0.459 0.436 0.450 533,470 0.4429 -1.96%
2012-11-30 0 0.510 0.500 0.520 0.510 0.510 56,000 28,560 0.5100 0.459 0.450 0.468 0.459 0.459 62,238 0.4589 -1.92%
2012-11-29 0 0.520 0.500 0.530 0.500 0.520 224,000 114,840 0.5127 0.468 0.450 0.477 0.450 0.468 248,953 0.4613 0.00%
2012-11-28 0 0.520 0.500 0.530 0.500 0.520 96,000 49,520 0.5158 0.468 0.450 0.477 0.450 0.468 106,694 0.4641 4.00%
2012-11-27 0 0.500 0.500 0.530 0.500 0.500 104,000 52,000 0.5000 0.450 0.450 0.477 0.450 0.450 115,585 0.4499 -1.96%
2012-11-26 0 0.510 0.510 0.540 0.510 0.540 112,000 59,520 0.5314 0.459 0.459 0.486 0.459 0.486 124,476 0.4782 2.00%
2012-11-23 0 0.500 0.500 0.520 0.500 0.500 60,000 30,000 0.5000 0.450 0.450 0.468 0.450 0.450 66,684 0.4499 -7.41%
2012-11-22 0 0.540 0.495 0.540 0.540 0.540 80,000 43,200 0.5400 0.486 0.445 0.486 0.486 0.486 88,912 0.4859 3.85%
2012-11-21 0 0.520 0.490 0.530 0.490 0.520 124,000 63,460 0.5118 0.468 0.441 0.477 0.441 0.468 137,813 0.4605 0.00%
2012-11-20 0 0.520 0.495 0.520 0.520 0.520 212,000 110,240 0.5200 0.468 0.445 0.468 0.468 0.468 235,616 0.4679 -1.89%
2012-11-19 0 0.530 0.495 0.540 0.530 0.530 136,000 72,080 0.5300 0.477 0.445 0.486 0.477 0.477 151,150 0.4769 1.92%
2012-11-16 0 0.520 0.490 0.520 0.520 0.520 64,000 33,280 0.5200 0.468 0.441 0.468 0.468 0.468 71,129 0.4679 -1.89%
2012-11-15 0 0.530 0.490 0.530 - - 60,000 31,800 0.5300 0.477 0.441 0.477 - - 66,684 0.4769 0.00%
2012-11-14 0 0.530 0.500 0.530 0.530 0.530 76,000 39,720 0.5226 0.477 0.450 0.477 0.477 0.477 84,466 0.4702 0.00%
2012-11-13 0 0.530 0.520 0.540 0.520 0.550 2,200,000 1,165,680 0.5299 0.477 0.468 0.486 0.468 0.495 2,445,070 0.4767 3.92%
2012-11-12 0 0.510 0.490 0.510 0.510 0.510 128,000 65,280 0.5100 0.459 0.441 0.459 0.459 0.459 142,259 0.4589 2.00%
2012-11-09 0 0.500 0.480 0.510 0.500 0.500 64,000 31,800 0.4969 0.450 0.432 0.459 0.450 0.450 71,129 0.4471 4.17%
2012-11-08 0 0.480 0.480 0.500 0.480 0.480 80,000 39,200 0.4900 0.432 0.432 0.450 0.432 0.432 88,912 0.4409 -5.88%
2012-11-07 0 0.510 0.485 0.520 0.510 0.510 140,000 71,400 0.5100 0.459 0.436 0.468 0.459 0.459 155,595 0.4589 0.00%
2012-11-06 0 0.510 0.495 0.520 0.465 0.510 112,000 56,760 0.5068 0.459 0.445 0.468 0.418 0.459 124,476 0.4560 2.00%
2012-11-05 0 0.500 0.495 0.510 0.500 0.500 252,000 125,800 0.4992 0.450 0.445 0.459 0.450 0.450 280,072 0.4492 0.00%
2012-11-02 0 0.500 0.490 0.500 0.500 0.500 200,000 100,000 0.5000 0.450 0.441 0.450 0.450 0.450 222,279 0.4499 2.04%
2012-11-01 0 0.490 0.490 0.520 0.490 0.490 68,000 33,320 0.4900 0.441 0.441 0.468 0.441 0.441 75,575 0.4409 2.08%
2012-10-31 0 0.480 0.480 0.500 0.480 0.480 200,000 96,000 0.4800 0.432 0.432 0.450 0.432 0.432 222,279 0.4319 0.00%
2012-10-30 0 0.480 0.480 0.495 0.480 0.480 80,000 38,800 0.4850 0.432 0.432 0.445 0.432 0.432 88,912 0.4364 -4.00%
2012-10-29 0 0.500 0.480 0.510 0.500 0.500 52,000 26,000 0.5000 0.450 0.432 0.459 0.450 0.450 57,793 0.4499 0.00%
2012-10-26 0 0.500 0.485 0.500 0.500 0.500 160,000 80,000 0.5000 0.450 0.436 0.450 0.450 0.450 177,823 0.4499 0.00%
2012-10-25 0 0.500 0.480 0.510 - - 40,000 20,000 0.5000 0.450 0.432 0.459 - - 44,456 0.4499 0.00%
2012-10-24 0 0.500 0.490 0.510 0.495 0.500 108,000 53,760 0.4978 0.450 0.441 0.459 0.445 0.450 120,031 0.4479 1.01%
2012-10-22 0 0.495 0.480 0.530 - - 52,000 26,520 0.5100 0.445 0.432 0.477 - - 57,793 0.4589 0.00%
2012-10-19 0 0.495 0.470 0.500 0.495 0.495 204,000 100,980 0.4950 0.445 0.423 0.450 0.445 0.445 226,725 0.4454 7.61%
2012-10-18 0 0.460 0.460 0.500 - - 140,000 67,800 0.4843 0.414 0.414 0.450 - - 155,595 0.4357 1.10%
2012-10-17 0 0.455 0.450 0.495 0.445 0.460 244,000 109,760 0.4498 0.409 0.405 0.445 0.400 0.414 271,181 0.4047 0.00%
2012-10-16 0 0.455 0.455 0.475 0.450 0.465 172,000 79,280 0.4609 0.409 0.409 0.427 0.405 0.418 191,160 0.4147 -4.21%
2012-10-15 0 0.475 0.470 0.490 0.475 0.485 116,000 55,660 0.4798 0.427 0.423 0.441 0.427 0.436 128,922 0.4317 -2.06%
2012-10-12 0 0.485 0.480 0.500 0.485 0.490 132,000 64,380 0.4877 0.436 0.432 0.450 0.436 0.441 146,704 0.4388 -3.00%
2012-10-11 0 0.500 0.485 0.510 0.500 0.500 56,000 28,000 0.5000 0.450 0.436 0.459 0.450 0.450 62,238 0.4499 -1.96%
2012-10-10 0 0.510 0.485 0.510 - - 40,000 20,400 0.5100 0.459 0.436 0.459 - - 44,456 0.4589 0.00%
2012-10-09 0 0.510 0.485 0.520 0.510 0.510 100,000 51,000 0.5100 0.459 0.436 0.468 0.459 0.459 111,140 0.4589 0.00%
2012-10-08 0 0.510 0.485 0.510 0.510 0.510 52,000 26,120 0.5023 0.459 0.436 0.459 0.459 0.459 57,793 0.4520 6.25%
2012-10-05 0 0.480 0.475 0.490 0.480 0.500 312,000 151,800 0.4865 0.432 0.427 0.441 0.432 0.450 346,755 0.4378 -3.03%
2012-10-04 0 0.495 0.485 0.495 0.495 0.530 188,000 95,320 0.5070 0.445 0.436 0.445 0.445 0.477 208,942 0.4562 0.00%
2012-10-03 0 0.495 0.495 0.520 0.495 0.500 92,000 45,740 0.4972 0.445 0.445 0.468 0.445 0.450 102,248 0.4473 -1.00%
2012-09-28 0 0.500 0.490 0.500 0.490 0.500 84,000 41,600 0.4952 0.450 0.441 0.450 0.441 0.450 93,357 0.4456 -3.85%
2012-09-27 0 0.520 0.495 0.540 - - 56,000 29,120 0.5200 0.468 0.445 0.486 - - 62,238 0.4679 0.00%
2012-09-26 0 0.520 0.480 0.530 - - 60,000 30,000 0.5000 0.468 0.432 0.477 - - 66,684 0.4499 0.00%
2012-09-25 0 0.520 0.485 0.530 0.520 0.520 52,000 27,040 0.5200 0.468 0.436 0.477 0.468 0.468 57,793 0.4679 0.00%
2012-09-24 0 0.520 0.465 0.520 - - 52,000 26,520 0.5100 0.468 0.418 0.468 - - 57,793 0.4589 0.00%
2012-09-21 0 0.520 0.485 0.530 0.485 0.540 60,000 31,540 0.5257 0.468 0.436 0.477 0.436 0.486 66,684 0.4730 1.96%
2012-09-20 0 0.510 0.475 0.530 - - 112,000 57,120 0.5100 0.459 0.427 0.477 - - 124,476 0.4589 0.00%
2012-09-19 0 0.510 0.480 0.510 - - 88,000 43,560 0.4950 0.459 0.432 0.459 - - 97,803 0.4454 0.00%
2012-09-18 0 0.510 0.465 0.530 0.510 0.510 80,000 40,800 0.5100 0.459 0.418 0.477 0.459 0.459 88,912 0.4589 0.00%
2012-09-17 0 0.510 0.475 0.530 0.475 0.510 52,000 25,120 0.4831 0.459 0.427 0.477 0.427 0.459 57,793 0.4347 0.00%
2012-09-14 0 0.510 0.480 0.510 0.510 0.510 92,000 46,920 0.5100 0.459 0.432 0.459 0.459 0.459 102,248 0.4589 0.00%
2012-09-13 0 0.510 0.475 0.520 0.510 0.510 140,000 71,400 0.5100 0.459 0.427 0.468 0.459 0.459 155,595 0.4589 2.00%
2012-09-12 0 0.500 0.475 0.500 0.510 0.510 56,000 28,560 0.5100 0.450 0.427 0.450 0.459 0.459 62,238 0.4589 0.00%
2012-09-11 0 0.500 0.470 0.520 0.500 0.500 56,000 28,000 0.5000 0.450 0.423 0.468 0.450 0.450 62,238 0.4499 0.00%
2012-09-10 0 0.500 0.470 0.500 - - 52,000 25,740 0.4950 0.450 0.423 0.450 - - 57,793 0.4454 -1.96%
2012-09-07 0 0.510 0.475 0.510 - - 76,000 38,000 0.5000 0.459 0.427 0.459 - - 84,466 0.4499 0.00%
2012-09-06 0 0.510 0.475 0.480 0.510 0.510 52,000 26,520 0.5100 0.459 0.427 0.432 0.459 0.459 57,793 0.4589 2.00%
2012-09-05 0 0.500 0.465 0.500 0.465 0.500 52,000 24,880 0.4785 0.450 0.418 0.450 0.418 0.450 57,793 0.4305 -1.96%
2012-09-04 0 0.510 0.460 0.510 0.510 0.510 76,000 38,760 0.5100 0.459 0.414 0.459 0.459 0.459 84,466 0.4589 2.00%
2012-09-03 0 0.500 0.460 0.510 0.500 0.500 68,000 34,000 0.5000 0.450 0.414 0.459 0.450 0.450 75,575 0.4499 0.00%
2012-08-31 0 0.500 0.465 0.510 0.500 0.500 68,000 34,000 0.5000 0.450 0.418 0.459 0.450 0.450 75,575 0.4499 0.00%
2012-08-30 0 0.500 0.465 0.500 0.455 0.500 60,000 27,760 0.4627 0.450 0.418 0.450 0.409 0.450 66,684 0.4163 0.00%
2012-08-29 0 0.500 0.460 0.520 - - 64,000 32,640 0.5100 0.450 0.414 0.468 - - 71,129 0.4589 0.00%
2012-08-28 0 0.500 0.460 0.510 0.500 0.500 104,000 51,800 0.4981 0.450 0.414 0.459 0.450 0.450 115,585 0.4482 -1.96%
2012-08-27 0 0.510 0.460 0.510 0.510 0.510 52,000 26,520 0.5100 0.459 0.414 0.459 0.459 0.459 57,793 0.4589 8.51%
2012-08-24 0 0.470 0.455 0.500 0.470 0.470 60,000 28,200 0.4700 0.423 0.409 0.450 0.423 0.423 66,684 0.4229 1.08%
2012-08-23 0 0.465 0.465 0.495 0.465 0.465 80,000 38,400 0.4800 0.418 0.418 0.445 0.418 0.418 88,912 0.4319 -7.00%
2012-08-22 0 0.500 0.465 0.500 0.510 0.510 76,000 38,400 0.5053 0.450 0.418 0.450 0.459 0.459 84,466 0.4546 0.00%
2012-08-21 0 0.500 0.460 0.500 - - 0 0 - 0.450 0.414 0.450 - - 0 - 0.00%
2012-08-20 0 0.500 0.465 0.500 - - 80,000 40,000 0.5000 0.450 0.418 0.450 - - 88,912 0.4499 0.00%
2012-08-17 0 0.500 0.460 0.510 0.500 0.500 96,000 48,000 0.5000 0.450 0.414 0.459 0.450 0.450 106,694 0.4499 0.00%
2012-08-16 0 0.500 0.455 0.500 0.500 0.500 60,000 30,000 0.5000 0.450 0.409 0.450 0.450 0.450 66,684 0.4499 3.09%
2012-08-15 0 0.485 0.450 0.510 0.500 0.500 96,000 47,600 0.4958 0.436 0.405 0.459 0.450 0.450 106,694 0.4461 0.00%
2012-08-14 0 0.485 0.455 0.510 - - 100,000 50,000 0.5000 0.436 0.409 0.459 - - 111,140 0.4499 0.00%
2012-08-13 0 0.485 0.450 0.490 0.485 0.485 100,000 48,500 0.4850 0.436 0.405 0.441 0.436 0.436 111,140 0.4364 2.11%
2012-08-10 0 0.475 0.445 0.500 - - 80,000 38,000 0.4750 0.427 0.400 0.450 - - 88,912 0.4274 0.00%
2012-08-09 0 0.475 0.420 0.480 0.475 0.475 136,000 64,600 0.4750 0.427 0.378 0.432 0.427 0.427 151,150 0.4274 6.74%
2012-08-08 0 0.445 0.415 0.495 0.445 0.445 120,000 53,400 0.4450 0.400 0.373 0.445 0.400 0.400 133,367 0.4004 -3.26%
2012-08-07 0 0.460 0.445 0.495 - - 0 0 - 0.414 0.400 0.445 - - 0 - 0.00%
2012-08-06 0 0.460 0.440 0.500 - - 80,000 38,400 0.4800 0.414 0.396 0.450 - - 88,912 0.4319 0.00%
2012-08-03 0 0.460 0.430 0.470 - - 0 0 - 0.414 0.387 0.423 - - 0 - 0.00%
2012-08-02 0 0.460 0.435 0.470 0.460 0.460 12,000 5,520 0.4600 0.414 0.391 0.423 0.414 0.414 13,337 0.4139 2.22%
2012-08-01 0 0.450 0.430 0.470 0.450 0.450 52,000 23,320 0.4485 0.405 0.387 0.423 0.405 0.405 57,793 0.4035 0.00%
2012-07-31 0 0.450 0.430 0.470 - - 52,000 24,180 0.4650 0.405 0.387 0.423 - - 57,793 0.4184 0.00%
2012-07-30 0 0.450 0.450 0.475 0.445 0.450 180,000 80,600 0.4478 0.405 0.405 0.427 0.400 0.405 200,051 0.4029 -5.26%
2012-07-27 0 0.475 0.450 0.480 0.475 0.475 52,000 24,700 0.4750 0.427 0.405 0.432 0.427 0.427 57,793 0.4274 0.00%
2012-07-26 0 0.475 0.450 0.480 - - 120,000 57,000 0.4750 0.427 0.405 0.432 - - 133,367 0.4274 0.00%
2012-07-25 0 0.475 0.445 0.480 0.475 0.475 60,000 28,500 0.4750 0.427 0.400 0.432 0.427 0.427 66,684 0.4274 0.00%
2012-07-24 0 0.475 0.435 0.480 - - 52,000 24,700 0.4750 0.427 0.391 0.432 - - 57,793 0.4274 0.00%
2012-07-23 0 0.475 0.430 0.480 0.475 0.475 148,000 70,300 0.4750 0.427 0.387 0.432 0.427 0.427 164,487 0.4274 0.00%
2012-07-20 0 0.475 0.430 0.480 0.475 0.475 100,000 47,500 0.4750 0.427 0.387 0.432 0.427 0.427 111,140 0.4274 5.56%
2012-07-19 0 0.450 0.420 0.480 0.410 0.450 140,000 62,440 0.4460 0.405 0.378 0.432 0.369 0.405 155,595 0.4013 4.65%
2012-07-18 0 0.430 0.420 0.475 0.430 0.430 324,000 139,320 0.4300 0.387 0.378 0.427 0.387 0.387 360,092 0.3869 0.00%
2012-07-17 0 0.430 0.430 0.460 0.430 0.450 472,000 209,360 0.4436 0.387 0.387 0.414 0.387 0.405 524,579 0.3991 -6.52%
2012-07-16 0 0.460 0.450 0.480 0.460 0.460 200,000 92,000 0.4600 0.414 0.405 0.432 0.414 0.414 222,279 0.4139 0.00%
2012-07-13 0 0.460 0.460 0.470 0.460 0.460 220,000 101,200 0.4600 0.414 0.414 0.423 0.414 0.414 244,507 0.4139 0.00%
2012-07-12 0 0.460 0.450 0.460 0.460 0.465 580,000 267,300 0.4609 0.414 0.405 0.414 0.414 0.418 644,609 0.4147 -1.08%
2012-07-11 0 0.465 0.465 0.500 0.465 0.465 52,000 24,180 0.4650 0.418 0.418 0.450 0.418 0.418 57,793 0.4184 -6.06%
2012-07-10 0 0.495 0.460 0.510 0.495 0.495 100,000 49,500 0.4950 0.445 0.414 0.459 0.445 0.445 111,140 0.4454 2.06%
2012-07-09 0 0.485 0.460 0.510 0.485 0.485 72,000 35,780 0.4969 0.436 0.414 0.459 0.436 0.436 80,020 0.4471 0.00%
2012-07-06 0 0.485 0.460 0.490 0.485 0.485 160,000 77,600 0.4850 0.436 0.414 0.441 0.436 0.436 177,823 0.4364 1.04%
2012-07-05 0 0.480 0.445 0.480 0.480 0.480 80,000 38,400 0.4800 0.432 0.400 0.432 0.432 0.432 88,912 0.4319 -1.03%
2012-07-04 0 0.485 0.445 0.485 0.455 0.485 68,000 32,460 0.4774 0.436 0.400 0.436 0.409 0.436 75,575 0.4295 8.99%
2012-07-03 0 0.445 0.440 0.460 0.445 0.445 20,000 8,900 0.4450 0.400 0.396 0.414 0.400 0.400 22,228 0.4004 -8.25%
2012-06-29 0 0.485 0.440 0.495 0.440 0.485 72,000 34,200 0.4750 0.436 0.396 0.445 0.396 0.436 80,020 0.4274 8.99%
2012-06-28 0 0.445 0.430 0.480 0.445 0.445 84,000 38,180 0.4545 0.400 0.387 0.432 0.400 0.400 93,357 0.4090 0.00%
2012-06-27 0 0.445 0.445 0.450 0.430 0.445 212,000 91,640 0.4323 0.400 0.400 0.405 0.387 0.400 235,616 0.3889 -1.11%
2012-06-26 0 0.450 0.450 0.490 0.440 0.450 536,000 239,340 0.4465 0.405 0.405 0.441 0.396 0.405 595,708 0.4018 -4.26%
2012-06-25 0 0.470 0.450 0.500 - - 80,000 39,200 0.4900 0.423 0.405 0.450 - - 88,912 0.4409 0.00%
2012-06-22 0 0.470 0.450 0.495 0.410 0.470 104,000 48,640 0.4677 0.423 0.405 0.445 0.369 0.423 115,585 0.4208 1.08%
2012-06-21 0 0.465 0.460 0.480 0.465 0.465 140,000 65,100 0.4650 0.418 0.414 0.432 0.418 0.418 155,595 0.4184 -1.06%
2012-06-20 0 0.470 0.460 0.495 - - 0 0 - 0.423 0.414 0.445 - - 0 - 0.00%
2012-06-19 0 0.470 0.465 0.495 - - 0 0 - 0.423 0.418 0.445 - - 0 - 0.00%
2012-06-18 0 0.470 0.470 0.495 0.470 0.495 84,000 41,420 0.4931 0.423 0.423 0.445 0.423 0.445 93,357 0.4437 -2.08%
2012-06-15 0 0.480 0.455 0.480 0.470 0.485 232,000 111,240 0.4795 0.432 0.409 0.432 0.423 0.436 257,844 0.4314 -5.88%
2012-06-14 0 0.510 0.465 0.510 0.500 0.510 124,000 62,840 0.5068 0.459 0.418 0.459 0.450 0.459 137,813 0.4560 2.00%
2012-06-13 0 0.500 0.465 0.500 0.460 0.500 56,000 26,660 0.4761 0.450 0.418 0.450 0.414 0.450 62,238 0.4284 1.01%
2012-06-12 0 0.495 0.460 0.520 0.495 0.500 84,000 41,600 0.4952 0.445 0.414 0.468 0.445 0.450 93,357 0.4456 5.32%
2012-06-11 0 0.470 0.465 0.500 0.470 0.470 216,000 101,520 0.4700 0.423 0.418 0.450 0.423 0.423 240,061 0.4229 0.00%
2012-06-08 0 0.470 0.460 0.470 0.450 0.470 56,000 25,720 0.4593 0.423 0.414 0.423 0.405 0.423 62,238 0.4133 -2.08%
2012-06-07 0 0.480 0.460 0.485 0.480 0.480 116,000 55,680 0.4800 0.432 0.414 0.436 0.432 0.432 128,922 0.4319 0.00%
2012-06-06 0 0.480 0.460 0.485 0.480 0.485 344,000 165,820 0.4820 0.432 0.414 0.436 0.432 0.436 382,320 0.4337 -1.03%
2012-06-05 0 0.485 0.480 0.520 0.480 0.485 108,000 52,340 0.4846 0.436 0.432 0.468 0.432 0.436 120,031 0.4361 1.04%
2012-06-04 0 0.480 0.475 0.510 0.475 0.500 156,000 75,760 0.4856 0.432 0.427 0.459 0.427 0.450 173,378 0.4370 -7.69%
2012-06-01 0 0.520 0.475 0.520 0.520 0.520 120,000 62,400 0.5200 0.468 0.427 0.468 0.468 0.468 133,367 0.4679 6.12%
2012-05-31 0 0.490 0.470 0.490 0.490 0.490 240,000 117,600 0.4900 0.441 0.423 0.441 0.441 0.441 266,735 0.4409 0.00%
2012-05-30 0 0.490 0.490 0.500 0.490 0.540 244,000 124,740 0.5112 0.441 0.441 0.450 0.441 0.486 271,181 0.4600 -7.55%
2012-05-29 0 0.530 0.490 0.530 0.510 0.530 240,000 125,720 0.5238 0.477 0.441 0.477 0.459 0.477 266,735 0.4713 6.00%
2012-05-28 0 0.500 0.475 0.510 0.460 0.500 108,000 53,840 0.4985 0.450 0.427 0.459 0.414 0.450 120,031 0.4486 5.26%
2012-05-25 0 0.475 0.465 0.485 0.465 0.475 52,000 24,760 0.4762 0.427 0.418 0.436 0.418 0.427 57,793 0.4284 -4.04%
2012-05-24 0 0.495 0.465 0.495 0.495 0.495 104,000 51,480 0.4950 0.445 0.418 0.445 0.445 0.445 115,585 0.4454 7.61%
2012-05-23 0 0.460 0.440 0.490 0.460 0.460 60,000 27,600 0.4600 0.414 0.396 0.441 0.414 0.414 66,684 0.4139 -5.15%
2012-05-22 0 0.485 0.465 0.500 0.460 0.485 84,000 39,640 0.4719 0.436 0.418 0.450 0.414 0.436 93,357 0.4246 -1.02%
2012-05-21 0 0.490 0.455 0.495 0.485 0.490 68,000 33,120 0.4871 0.441 0.409 0.445 0.436 0.441 75,575 0.4382 4.26%
2012-05-18 0 0.470 0.445 0.470 0.440 0.470 140,000 63,960 0.4569 0.423 0.400 0.423 0.396 0.423 155,595 0.4111 -2.08%
2012-05-17 0 0.480 0.450 0.480 0.480 0.480 200,000 96,000 0.4800 0.432 0.405 0.432 0.432 0.432 222,279 0.4319 -1.03%
2012-05-16 0 0.485 0.450 0.485 0.485 0.485 80,000 38,800 0.4850 0.436 0.405 0.436 0.436 0.436 88,912 0.4364 0.00%
2012-05-15 0 0.485 0.485 0.490 0.485 0.485 4,000 1,940 0.4850 0.436 0.436 0.441 0.436 0.436 4,446 0.4364 5.43%
2012-05-14 0 0.460 0.440 0.485 - - 0 0 - 0.414 0.396 0.436 - - 0 - 0.00%
2012-05-11 0 0.460 0.460 0.485 0.460 0.465 112,000 51,740 0.4620 0.414 0.414 0.436 0.414 0.418 124,476 0.4157 -2.13%
2012-05-10 0 0.470 0.470 0.485 0.470 0.470 96,000 45,120 0.4700 0.423 0.423 0.436 0.423 0.423 106,694 0.4229 -1.05%
2012-05-09 0 0.475 0.465 0.480 0.465 0.475 104,000 48,900 0.4702 0.427 0.418 0.432 0.418 0.427 115,585 0.4231 -1.04%
2012-05-08 0 0.480 0.480 0.490 0.460 0.480 284,000 133,520 0.4701 0.432 0.432 0.441 0.414 0.432 315,636 0.4230 0.00%
2012-05-07 0 0.480 0.475 0.485 0.470 0.480 320,000 150,800 0.4713 0.432 0.427 0.436 0.423 0.432 355,647 0.4240 -4.00%
2012-05-04 0 0.500 0.490 0.510 0.485 0.530 576,000 291,900 0.5068 0.450 0.441 0.459 0.436 0.477 640,164 0.4560 -1.96%
2012-05-03 0 0.510 0.485 0.520 0.500 0.510 308,000 156,000 0.5065 0.459 0.436 0.468 0.450 0.459 342,310 0.4557 0.00%
2012-05-02 0 0.510 0.485 0.510 - - 0 0 - 0.459 0.436 0.459 - - 0 - 0.00%
2012-04-30 0 0.510 0.475 0.510 - - 0 0 - 0.459 0.427 0.459 - - 0 - 0.00%
2012-04-27 0 0.510 0.500 0.510 0.500 0.510 124,000 62,800 0.5065 0.459 0.450 0.459 0.450 0.459 137,813 0.4557 0.00%
2012-04-26 0 0.510 0.510 0.520 0.510 0.510 44,000 22,440 0.5100 0.459 0.459 0.468 0.459 0.459 48,901 0.4589 -3.77%
2012-04-25 0 0.530 0.520 0.530 0.500 0.530 1,528,000 786,880 0.5150 0.477 0.468 0.477 0.450 0.477 1,698,212 0.4634 10.42%
2012-04-24 0 0.480 0.475 0.485 0.480 0.480 468,000 224,320 0.4793 0.432 0.427 0.436 0.432 0.432 520,133 0.4313 -2.04%
2012-04-23 0 0.490 0.485 0.495 0.475 0.500 1,368,000 672,180 0.4914 0.441 0.436 0.445 0.427 0.450 1,520,389 0.4421 3.16%
2012-04-20 0 0.475 0.455 0.480 0.475 0.475 128,000 60,800 0.4750 0.427 0.409 0.432 0.427 0.427 142,259 0.4274 2.15%
2012-04-19 0 0.465 0.450 0.470 0.445 0.465 76,000 34,700 0.4566 0.418 0.405 0.423 0.400 0.418 84,466 0.4108 5.68%
2012-04-18 0 0.440 0.435 0.465 0.440 0.480 280,000 131,200 0.4686 0.396 0.391 0.418 0.396 0.432 311,191 0.4216 -6.38%
2012-04-17 0 0.470 0.440 0.485 0.470 0.470 144,000 67,680 0.4700 0.423 0.396 0.436 0.423 0.423 160,041 0.4229 0.00%
2012-04-16 0 0.470 0.450 0.485 0.470 0.470 132,000 62,040 0.4700 0.423 0.405 0.436 0.423 0.423 146,704 0.4229 4.44%
2012-04-13 0 0.450 0.450 0.465 0.445 0.460 148,000 66,620 0.4501 0.405 0.405 0.418 0.400 0.414 164,487 0.4050 -4.26%
2012-04-12 0 0.470 0.460 0.500 0.470 0.470 240,000 112,000 0.4667 0.423 0.414 0.450 0.423 0.423 266,735 0.4199 2.17%
2012-04-11 0 0.460 0.440 0.500 0.460 0.460 124,000 57,040 0.4600 0.414 0.396 0.450 0.414 0.414 137,813 0.4139 0.00%
2012-04-10 0 0.460 0.455 0.480 0.460 0.470 100,000 46,320 0.4632 0.414 0.409 0.432 0.414 0.423 111,140 0.4168 -5.15%
2012-04-05 0 0.485 0.450 0.490 0.470 0.485 88,000 42,560 0.4836 0.436 0.405 0.441 0.423 0.436 97,803 0.4352 2.11%
2012-04-03 0 0.475 0.465 0.480 0.475 0.475 60,000 28,500 0.4750 0.427 0.418 0.432 0.427 0.427 66,684 0.4274 4.40%
2012-04-02 0 0.455 0.435 0.475 0.455 0.460 116,000 53,040 0.4572 0.409 0.391 0.427 0.409 0.414 128,922 0.4114 -4.21%
2012-03-30 0 0.475 0.435 0.480 0.470 0.475 56,000 26,520 0.4736 0.427 0.391 0.432 0.423 0.427 62,238 0.4261 1.06%
2012-03-29 0 0.470 0.450 0.470 0.460 0.470 72,000 33,560 0.4661 0.423 0.405 0.423 0.414 0.423 80,020 0.4194 2.17%
2012-03-28 0 0.460 0.435 0.465 0.460 0.465 72,000 32,940 0.4575 0.414 0.391 0.418 0.414 0.418 80,020 0.4116 2.22%
2012-03-27 0 0.450 0.430 0.460 0.425 0.450 58,000 25,600 0.4414 0.405 0.387 0.414 0.382 0.405 64,461 0.3971 4.65%
2012-03-26 0 0.430 0.430 0.475 0.430 0.430 104,000 44,720 0.4300 0.387 0.387 0.427 0.387 0.387 115,585 0.3869 -4.44%
2012-03-23 0 0.450 0.445 0.450 0.450 0.450 64,000 28,000 0.4375 0.405 0.400 0.405 0.405 0.405 71,129 0.3936 -3.23%
2012-03-22 0 0.465 0.430 0.475 0.465 0.465 40,000 18,600 0.4650 0.418 0.387 0.427 0.418 0.418 44,456 0.4184 -2.11%
2012-03-21 0 0.475 0.425 0.480 0.470 0.475 48,000 22,760 0.4742 0.427 0.382 0.432 0.423 0.427 53,347 0.4266 5.56%
2012-03-20 0 0.450 0.425 0.480 - - 32,000 15,040 0.4700 0.405 0.382 0.432 - - 35,565 0.4229 0.00%
2012-03-19 0 0.450 0.435 0.465 0.450 0.450 40,000 18,000 0.4500 0.405 0.391 0.418 0.405 0.405 44,456 0.4049 -2.17%
2012-03-16 0 0.460 0.435 0.460 0.460 0.460 44,000 20,240 0.4600 0.414 0.391 0.414 0.414 0.414 48,901 0.4139 0.00%
2012-03-15 0 0.460 0.420 0.475 0.460 0.460 116,000 53,360 0.4600 0.414 0.378 0.427 0.414 0.414 128,922 0.4139 4.55%
2012-03-14 0 0.440 0.435 0.450 0.430 0.440 232,000 101,820 0.4389 0.396 0.391 0.405 0.387 0.396 257,844 0.3949 -7.37%
2012-03-13 0 0.475 0.435 0.475 0.430 0.475 16,000 7,060 0.4413 0.427 0.391 0.427 0.387 0.427 17,782 0.3970 3.26%
2012-03-12 0 0.460 0.430 0.460 0.460 0.460 100,000 46,000 0.4600 0.414 0.387 0.414 0.414 0.414 111,140 0.4139 4.55%
2012-03-09 0 0.440 0.435 0.440 0.425 0.440 72,000 31,140 0.4325 0.396 0.391 0.396 0.382 0.396 80,020 0.3892 1.15%
2012-03-08 0 0.435 0.420 0.440 0.420 0.435 604,000 254,940 0.4221 0.391 0.378 0.396 0.378 0.391 671,283 0.3798 -1.14%
2012-03-07 0 0.440 0.435 0.460 0.400 0.440 224,000 96,260 0.4297 0.396 0.391 0.414 0.360 0.396 248,953 0.3867 4.76%
2012-03-06 0 0.420 0.415 0.425 0.405 0.420 284,000 116,500 0.4102 0.378 0.373 0.382 0.364 0.378 315,636 0.3691 -6.67%
2012-03-05 0 0.450 0.450 0.470 0.450 0.465 508,000 229,400 0.4516 0.405 0.405 0.423 0.405 0.418 564,589 0.4063 -9.09%
2012-03-02 0 0.495 0.445 0.500 0.495 0.495 80,000 39,600 0.4950 0.445 0.400 0.450 0.445 0.445 88,912 0.4454 0.00%
2012-03-01 0 0.495 0.455 0.500 - - 108,000 53,460 0.4950 0.445 0.409 0.450 - - 120,031 0.4454 0.00%
2012-02-29 0 0.495 0.470 0.500 0.485 0.495 60,000 29,300 0.4883 0.445 0.423 0.450 0.436 0.445 66,684 0.4394 4.21%
2012-02-28 0 0.475 0.450 0.480 0.450 0.475 92,000 42,900 0.4663 0.427 0.405 0.432 0.405 0.427 102,248 0.4196 0.42%
2012-02-27 0 0.485 0.480 0.485 0.470 0.485 376,000 178,400 0.4745 0.426 0.421 0.426 0.412 0.426 428,486 0.4163 -3.00%
2012-02-24 0 0.500 0.480 0.510 0.490 0.500 144,000 71,960 0.4997 0.439 0.421 0.448 0.430 0.439 164,101 0.4385 0.00%
2012-02-23 0 0.500 0.480 0.500 0.500 0.500 20,000 10,000 0.5000 0.439 0.421 0.439 0.439 0.439 22,792 0.4388 -1.96%
2012-02-22 0 0.510 0.490 0.510 0.500 0.510 32,000 16,120 0.5038 0.448 0.430 0.448 0.439 0.448 36,467 0.4420 2.00%
2012-02-21 0 0.500 0.490 0.500 0.500 0.500 200,000 100,000 0.5000 0.439 0.430 0.439 0.439 0.439 227,918 0.4388 0.00%
2012-02-20 0 0.500 0.495 0.520 0.500 0.530 424,000 215,120 0.5074 0.439 0.434 0.456 0.439 0.465 483,187 0.4452 -5.66%
2012-02-17 0 0.530 0.530 0.550 0.495 0.580 872,000 471,080 0.5402 0.465 0.465 0.483 0.434 0.509 993,724 0.4741 -5.36%
2012-02-16 0 0.560 0.540 0.570 0.530 0.560 260,000 142,240 0.5471 0.491 0.474 0.500 0.465 0.491 296,294 0.4801 3.70%
2012-02-15 0 0.540 0.510 0.540 0.540 0.540 160,000 86,400 0.5400 0.474 0.448 0.474 0.474 0.474 182,335 0.4739 0.00%
2012-02-14 0 0.540 0.510 0.540 - - 0 0 - 0.474 0.448 0.474 - - 0 - 0.00%
2012-02-13 0 0.540 0.500 0.540 0.500 0.540 396,000 210,560 0.5317 0.474 0.439 0.474 0.439 0.474 451,278 0.4666 3.85%
2012-02-10 0 0.520 0.510 0.530 0.500 0.580 344,000 185,480 0.5392 0.456 0.448 0.465 0.439 0.509 392,020 0.4731 4.00%
2012-02-09 0 0.500 0.495 0.510 0.500 0.530 556,000 287,760 0.5176 0.439 0.434 0.448 0.439 0.465 633,613 0.4542 0.00%
2012-02-08 0 0.500 0.495 0.510 0.500 0.510 68,000 34,400 0.5059 0.439 0.434 0.448 0.439 0.448 77,492 0.4439 0.00%
2012-02-07 0 0.500 0.490 0.540 0.500 0.540 64,000 32,800 0.5125 0.439 0.430 0.474 0.439 0.474 72,934 0.4497 -1.96%
2012-02-06 0 0.510 0.480 0.510 0.500 0.510 420,000 213,440 0.5082 0.448 0.421 0.448 0.439 0.448 478,629 0.4459 7.37%
2012-02-03 0 0.475 0.470 0.490 0.475 0.500 212,000 102,620 0.4841 0.417 0.412 0.430 0.417 0.439 241,593 0.4248 -1.04%
2012-02-02 0 0.480 0.475 0.485 0.480 0.490 172,000 84,160 0.4893 0.421 0.417 0.426 0.421 0.430 196,010 0.4294 -1.03%
2012-02-01 0 0.485 0.450 0.490 0.485 0.485 68,000 32,980 0.4850 0.426 0.395 0.430 0.426 0.426 77,492 0.4256 2.11%
2012-01-31 0 0.475 0.440 0.475 0.445 0.475 64,000 30,080 0.4700 0.417 0.386 0.417 0.390 0.417 72,934 0.4124 1.06%
2012-01-30 0 0.470 0.435 0.470 0.465 0.470 100,000 46,800 0.4680 0.412 0.382 0.412 0.408 0.412 113,959 0.4107 3.30%
2012-01-27 0 0.455 0.425 0.455 0.455 0.455 16,000 7,280 0.4550 0.399 0.373 0.399 0.399 0.399 18,233 0.3993 -1.09%
2012-01-26 0 0.460 0.420 0.460 - - 0 0 - 0.404 0.369 0.404 - - 0 - -1.08%
2012-01-20 0 0.465 0.425 0.465 0.460 0.465 140,000 64,940 0.4639 0.408 0.373 0.408 0.404 0.408 159,543 0.4070 6.90%
2012-01-19 0 0.435 0.435 0.455 0.435 0.480 156,000 70,680 0.4531 0.382 0.382 0.399 0.382 0.421 177,776 0.3976 -1.14%
2012-01-18 0 0.440 0.420 0.450 0.410 0.440 120,000 52,200 0.4350 0.386 0.369 0.395 0.360 0.386 136,751 0.3817 2.33%
2012-01-17 0 0.430 0.430 0.445 0.400 0.440 324,000 137,720 0.4251 0.377 0.377 0.390 0.351 0.386 369,228 0.3730 -2.27%
2012-01-16 0 0.440 0.410 0.440 0.405 0.440 152,000 63,100 0.4151 0.386 0.360 0.386 0.355 0.386 173,218 0.3643 8.64%
2012-01-13 0 0.405 0.375 0.410 0.405 0.405 152,000 61,560 0.4050 0.355 0.329 0.360 0.355 0.355 173,218 0.3554 2.53%
2012-01-12 0 0.395 0.385 0.400 0.395 0.410 140,000 55,900 0.3993 0.347 0.338 0.351 0.347 0.360 159,543 0.3504 3.95%
2012-01-11 0 0.380 0.380 0.400 0.380 0.380 60,000 22,800 0.3800 0.333 0.333 0.351 0.333 0.333 68,376 0.3335 0.00%
2012-01-10 0 0.380 0.375 0.380 0.375 0.380 280,000 106,100 0.3789 0.333 0.329 0.333 0.329 0.333 319,086 0.3325 0.00%
2012-01-09 0 0.380 0.360 0.380 - - 52,000 19,760 0.3800 0.333 0.316 0.333 - - 59,259 0.3335 0.00%
2012-01-06 0 0.380 0.370 0.380 0.380 0.380 40,000 15,200 0.3800 0.333 0.325 0.333 0.333 0.333 45,584 0.3335 5.56%
2012-01-05 0 0.360 0.360 0.375 0.360 0.380 100,000 36,880 0.3688 0.316 0.316 0.329 0.316 0.333 113,959 0.3236 -5.26%
2012-01-04 0 0.380 0.380 0.425 - - 0 0 - 0.333 0.333 0.373 - - 0 - 0.00%
2012-01-03 0 0.380 0.370 0.380 0.380 0.380 84,000 31,920 0.3800 0.333 0.325 0.333 0.333 0.333 95,726 0.3335 0.00%
2011-12-30 0 0.380 0.365 0.380 0.370 0.380 136,000 51,480 0.3785 0.333 0.320 0.333 0.325 0.333 154,984 0.3322 0.00%
2011-12-29 0 0.380 0.365 0.390 0.365 0.380 452,000 170,460 0.3771 0.333 0.320 0.342 0.320 0.333 515,095 0.3309 2.70%
2011-12-28 0 0.370 0.355 0.375 0.360 0.370 48,000 17,920 0.3733 0.325 0.312 0.329 0.316 0.325 54,700 0.3276 4.23%
2011-12-23 0 0.355 0.355 0.380 0.355 0.365 168,000 60,220 0.3585 0.312 0.312 0.333 0.312 0.320 191,451 0.3145 -4.05%
2011-12-22 0 0.370 0.365 0.395 0.355 0.385 132,000 48,660 0.3686 0.325 0.320 0.347 0.312 0.338 150,426 0.3235 -1.33%
2011-12-21 0 0.375 0.375 0.395 - - 0 0 - 0.329 0.329 0.347 - - 0 - 1.35%
2011-12-20 0 0.370 0.355 0.395 - - 0 0 - 0.325 0.312 0.347 - - 0 - 0.00%
2011-12-19 0 0.370 0.370 0.400 0.365 0.365 56,000 20,440 0.3650 0.325 0.325 0.351 0.320 0.320 63,817 0.3203 0.00%
2011-12-16 0 0.370 0.350 0.395 0.370 0.370 64,000 23,680 0.3700 0.325 0.307 0.347 0.325 0.325 72,934 0.3247 0.00%
2011-12-15 0 0.370 0.340 0.370 - - 0 0 - 0.325 0.298 0.325 - - 0 - 0.00%
2011-12-14 0 0.370 0.360 0.370 - - 0 0 - 0.325 0.316 0.325 - - 0 - 0.00%
2011-12-13 0 0.370 0.360 0.370 0.370 0.370 60,000 22,200 0.3700 0.325 0.316 0.325 0.325 0.325 68,376 0.3247 0.00%
2011-12-12 0 0.370 0.370 0.405 0.370 0.370 20,000 7,400 0.3700 0.325 0.325 0.355 0.325 0.325 22,792 0.3247 -2.63%
2011-12-09 0 0.380 0.370 0.405 0.380 0.380 20,000 7,600 0.3800 0.333 0.325 0.355 0.333 0.333 22,792 0.3335 0.00%
2011-12-08 0 0.380 0.380 0.410 0.380 0.380 32,000 12,160 0.3800 0.333 0.333 0.360 0.333 0.333 36,467 0.3335 0.00%
2011-12-07 0 0.380 0.380 0.400 0.380 0.380 48,000 18,240 0.3800 0.333 0.333 0.351 0.333 0.333 54,700 0.3335 -2.56%
2011-12-06 0 0.390 0.375 0.390 0.390 0.400 104,000 41,560 0.3996 0.342 0.329 0.342 0.342 0.351 118,518 0.3507 -2.50%
2011-12-05 0 0.400 0.385 0.400 0.400 0.410 100,000 40,040 0.4004 0.351 0.338 0.351 0.351 0.360 113,959 0.3514 5.26%
2011-12-02 0 0.380 0.375 0.410 - - 0 0 - 0.333 0.329 0.360 - - 0 - 0.00%
2011-12-01 0 0.380 0.370 0.410 0.380 0.380 28,000 10,640 0.3800 0.333 0.325 0.360 0.333 0.333 31,909 0.3335 1.33%
2011-11-30 0 0.375 0.360 0.420 - - 0 0 - 0.329 0.316 0.369 - - 0 - 0.00%
2011-11-29 0 0.375 0.370 0.410 - - 0 0 - 0.329 0.325 0.360 - - 0 - 0.00%
2011-11-28 0 0.375 0.360 0.410 - - 0 0 - 0.329 0.316 0.360 - - 0 - 0.00%
2011-11-25 0 0.375 0.355 0.410 - - 32,000 11,560 0.3613 0.329 0.312 0.360 - - 36,467 0.3170 0.00%
2011-11-24 0 0.375 0.360 0.400 0.375 0.400 56,000 21,500 0.3839 0.329 0.316 0.351 0.329 0.351 63,817 0.3369 2.74%
2011-11-23 0 0.365 0.350 0.400 - - 0 0 - 0.320 0.307 0.351 - - 0 - 0.00%
2011-11-22 0 0.365 0.365 0.410 0.365 0.365 32,000 11,680 0.3650 0.320 0.320 0.360 0.320 0.320 36,467 0.3203 -2.67%
2011-11-21 0 0.375 0.330 0.410 - - 0 0 - 0.329 0.290 0.360 - - 0 - 0.00%
2011-11-18 0 0.375 0.375 0.390 0.375 0.395 120,000 47,000 0.3917 0.329 0.329 0.342 0.329 0.347 136,751 0.3437 -2.60%
2011-11-17 0 0.385 0.385 0.400 - - 0 0 - 0.338 0.338 0.351 - - 0 - 0.00%
2011-11-16 0 0.385 0.385 0.400 - - 0 0 - 0.338 0.338 0.351 - - 0 - 0.00%
2011-11-15 0 0.385 0.385 0.450 0.385 0.385 32,000 12,320 0.3850 0.338 0.338 0.395 0.338 0.338 36,467 0.3378 -3.75%
2011-11-14 0 0.400 0.385 0.450 - - 0 0 - 0.351 0.338 0.395 - - 0 - 0.00%
2011-11-11 0 0.400 0.380 0.400 - - 0 0 - 0.351 0.333 0.351 - - 0 - 0.00%
2011-11-10 0 0.400 0.380 0.400 0.400 0.400 112,000 44,800 0.4000 0.351 0.333 0.351 0.351 0.351 127,634 0.3510 3.90%
2011-11-09 0 0.385 0.385 0.420 0.385 0.385 120,000 46,200 0.3850 0.338 0.338 0.369 0.338 0.338 136,751 0.3378 0.00%
2011-11-08 0 0.385 0.385 0.400 - - 0 0 - 0.338 0.338 0.351 - - 0 - 1.32%
2011-11-07 0 0.380 0.380 0.400 0.380 0.380 28,000 10,640 0.3800 0.333 0.333 0.351 0.333 0.333 31,909 0.3335 -5.00%
2011-11-04 0 0.400 0.390 0.440 0.390 0.400 76,000 30,320 0.3989 0.351 0.342 0.386 0.342 0.351 86,609 0.3501 0.00%
2011-11-03 0 0.400 0.380 0.400 - - 0 0 - 0.351 0.333 0.351 - - 0 - -2.44%
2011-11-02 0 0.410 0.400 0.410 - - 0 0 - 0.360 0.351 0.360 - - 0 - 0.00%
2011-11-01 0 0.410 0.390 0.435 0.410 0.410 120,000 49,200 0.4100 0.360 0.342 0.382 0.360 0.360 136,751 0.3598 0.00%
2011-10-31 0 0.410 0.400 0.410 - - 0 0 - 0.360 0.351 0.360 - - 0 - 0.00%
2011-10-28 0 0.410 0.400 0.445 0.400 0.410 56,000 22,800 0.4071 0.360 0.351 0.390 0.351 0.360 63,817 0.3573 1.23%
2011-10-27 0 0.405 0.405 0.415 0.405 0.420 100,000 40,680 0.4068 0.355 0.355 0.364 0.355 0.369 113,959 0.3570 6.58%
2011-10-26 0 0.380 0.380 0.415 0.375 0.375 32,000 12,000 0.3750 0.333 0.333 0.364 0.329 0.329 36,467 0.3291 0.00%
2011-10-25 0 0.380 0.375 0.410 0.375 0.380 140,000 52,700 0.3764 0.333 0.329 0.360 0.329 0.333 159,543 0.3303 0.00%
2011-10-24 0 0.380 0.380 0.400 0.380 0.380 12,000 4,560 0.3800 0.333 0.333 0.351 0.333 0.333 13,675 0.3335 -2.56%
2011-10-21 0 0.390 0.390 0.400 - - 0 0 - 0.342 0.342 0.351 - - 0 - 0.00%
2011-10-20 0 0.390 0.390 0.410 0.390 0.390 28,000 10,920 0.3900 0.342 0.342 0.360 0.342 0.342 31,909 0.3422 0.00%
2011-10-19 0 0.390 0.390 0.410 0.390 0.390 20,000 7,800 0.3900 0.342 0.342 0.360 0.342 0.342 22,792 0.3422 0.00%
2011-10-18 0 0.390 0.390 0.400 0.380 0.390 76,000 29,280 0.3853 0.342 0.342 0.351 0.333 0.342 86,609 0.3381 -2.50%
2011-10-17 0 0.400 0.380 0.400 - - 0 0 - 0.351 0.333 0.351 - - 0 - 0.00%
2011-10-14 0 0.400 0.370 0.400 - - 0 0 - 0.351 0.325 0.351 - - 0 - 0.00%
2011-10-13 0 0.400 0.400 0.420 0.400 0.400 200,000 80,000 0.4000 0.351 0.351 0.369 0.351 0.351 227,918 0.3510 1.27%
2011-10-12 0 0.395 0.380 0.400 0.395 0.395 20,000 7,900 0.3950 0.347 0.333 0.351 0.347 0.347 22,792 0.3466 0.00%
2011-10-11 0 0.395 0.375 0.395 0.375 0.410 120,000 46,700 0.3892 0.347 0.329 0.347 0.329 0.360 136,751 0.3415 1.28%
2011-10-10 0 0.390 0.370 0.400 0.360 0.390 40,000 14,520 0.3630 0.342 0.325 0.351 0.316 0.342 45,584 0.3185 2.63%
2011-10-07 0 0.380 0.380 0.395 0.380 0.380 40,000 15,200 0.3800 0.333 0.333 0.347 0.333 0.333 45,584 0.3335 1.33%
2011-10-06 0 0.375 0.375 0.380 0.360 0.380 84,000 31,500 0.3750 0.329 0.329 0.333 0.316 0.333 95,726 0.3291 0.00%
2011-10-04 0 0.375 0.355 0.375 0.350 0.375 32,000 11,300 0.3531 0.329 0.312 0.329 0.307 0.329 36,467 0.3099 0.00%
2011-10-03 0 0.375 0.365 0.380 0.375 0.380 136,000 51,200 0.3765 0.329 0.320 0.333 0.329 0.333 154,984 0.3304 -3.85%
2011-09-30 0 0.390 0.355 0.390 0.395 0.395 20,000 7,900 0.3950 0.342 0.312 0.342 0.347 0.347 22,792 0.3466 0.00%
2011-09-28 0 0.390 0.375 0.390 - - 0 0 - 0.342 0.329 0.342 - - 0 - -3.70%
2011-09-27 0 0.405 0.380 0.405 0.380 0.405 188,000 72,840 0.3874 0.355 0.333 0.355 0.333 0.355 214,243 0.3400 3.85%
2011-09-26 0 0.390 0.375 0.390 0.365 0.400 1,268,000 485,780 0.3831 0.342 0.329 0.342 0.320 0.351 1,445,002 0.3362 -3.70%
2011-09-23 0 0.405 0.390 0.405 0.400 0.405 96,000 38,440 0.4004 0.355 0.342 0.355 0.351 0.355 109,401 0.3514 -3.57%
2011-09-22 0 0.420 0.420 0.425 0.400 0.420 264,000 106,720 0.4042 0.369 0.369 0.373 0.351 0.369 300,852 0.3547 0.00%
2011-09-21 0 0.420 0.405 0.420 0.400 0.420 140,000 56,180 0.4013 0.369 0.355 0.369 0.351 0.369 159,543 0.3521 -1.18%
2011-09-20 0 0.425 0.425 0.430 0.415 0.430 376,000 157,980 0.4202 0.373 0.373 0.377 0.364 0.377 428,486 0.3687 -3.41%
2011-09-19 0 0.440 0.440 0.445 0.425 0.455 784,000 350,260 0.4468 0.386 0.386 0.390 0.373 0.399 893,440 0.3920 4.76%
2011-09-16 0 0.420 0.420 0.440 - - 0 0 - 0.369 0.369 0.386 - - 0 - 0.00%
2011-09-15 0 0.420 0.420 0.440 0.415 0.450 160,000 67,980 0.4249 0.369 0.369 0.386 0.364 0.395 182,335 0.3728 1.20%
2011-09-14 0 0.415 0.415 0.425 0.410 0.410 24,000 9,840 0.4100 0.364 0.364 0.373 0.360 0.360 27,350 0.3598 -5.68%
2011-09-12 0 0.440 0.410 0.440 0.400 0.440 440,000 185,900 0.4225 0.386 0.360 0.386 0.351 0.386 501,420 0.3707 6.02%
2011-09-09 0 0.415 0.410 0.420 0.415 0.425 188,000 78,260 0.4163 0.364 0.360 0.369 0.364 0.373 214,243 0.3653 -5.68%
2011-09-08 0 0.440 0.440 0.455 0.440 0.470 44,000 20,040 0.4555 0.386 0.386 0.399 0.386 0.412 50,142 0.3997 1.15%
2011-09-07 0 0.435 0.435 0.455 0.435 0.450 28,000 12,480 0.4457 0.382 0.382 0.399 0.382 0.395 31,909 0.3911 1.16%
2011-09-06 0 0.430 0.425 0.450 0.425 0.480 172,000 80,180 0.4662 0.377 0.373 0.395 0.373 0.421 196,010 0.4091 -3.37%
2011-09-05 0 0.445 0.435 0.445 0.450 0.460 404,000 185,800 0.4599 0.390 0.382 0.390 0.395 0.404 460,395 0.4036 5.95%
2011-09-02 0 0.420 0.410 0.440 0.420 0.420 28,000 11,760 0.4200 0.369 0.360 0.386 0.369 0.369 31,909 0.3686 -2.33%
2011-09-01 0 0.430 0.410 0.455 0.400 0.430 88,000 36,740 0.4175 0.377 0.360 0.399 0.351 0.377 100,284 0.3664 0.00%
2011-08-31 0 0.430 0.410 0.430 0.400 0.430 88,000 37,120 0.4218 0.377 0.360 0.377 0.351 0.377 100,284 0.3701 7.50%
2011-08-30 0 0.400 0.390 0.400 0.380 0.400 28,000 10,960 0.3914 0.351 0.342 0.351 0.333 0.351 31,909 0.3435 0.00%
2011-08-29 0 0.400 0.375 0.455 - - 0 0 - 0.351 0.329 0.399 - - 0 - 0.00%
2011-08-26 0 0.400 0.400 0.440 0.400 0.405 160,000 64,100 0.4006 0.351 0.351 0.386 0.351 0.355 182,335 0.3516 -1.23%
2011-08-25 0 0.405 0.405 0.450 0.405 0.410 52,000 21,140 0.4065 0.355 0.355 0.395 0.355 0.360 59,259 0.3567 0.00%
2011-08-24 0 0.405 0.405 0.450 0.405 0.410 200,000 81,960 0.4098 0.355 0.355 0.395 0.355 0.360 227,918 0.3596 -3.57%
2011-08-23 0 0.420 0.410 0.420 0.405 0.420 468,000 195,160 0.4170 0.369 0.360 0.369 0.355 0.369 533,329 0.3659 -3.45%
2011-08-22 0 0.435 0.410 0.460 - - 0 0 - 0.382 0.360 0.404 - - 0 - 0.00%
2011-08-19 0 0.435 0.430 0.435 0.430 0.450 400,000 172,820 0.4321 0.382 0.377 0.382 0.377 0.395 455,837 0.3791 0.00%
2011-08-18 0 0.435 0.430 0.435 0.430 0.445 304,000 131,280 0.4318 0.382 0.377 0.382 0.377 0.390 346,436 0.3789 -3.33%
2011-08-17 0 0.450 0.450 0.470 0.450 0.470 24,000 11,200 0.4667 0.395 0.395 0.412 0.395 0.412 27,350 0.4095 -4.26%
2011-08-16 0 0.470 0.440 0.475 0.440 0.470 329,000 147,830 0.4493 0.412 0.386 0.417 0.386 0.412 374,926 0.3943 -1.05%
2011-08-15 0 0.475 0.475 0.480 0.440 0.450 40,000 17,800 0.4450 0.417 0.417 0.421 0.386 0.395 45,584 0.3905 5.56%
2011-08-12 0 0.450 0.450 0.460 0.435 0.450 292,000 128,440 0.4399 0.395 0.395 0.404 0.382 0.395 332,761 0.3860 1.12%
2011-08-11 0 0.445 0.435 0.450 0.430 0.450 584,000 261,580 0.4479 0.390 0.382 0.395 0.377 0.395 665,522 0.3930 -6.32%
2011-08-10 0 0.475 0.475 0.480 0.450 0.500 72,000 33,500 0.4653 0.417 0.417 0.421 0.395 0.439 82,051 0.4083 2.15%
2011-08-09 0 0.465 0.450 0.470 0.430 0.470 800,000 362,340 0.4529 0.408 0.395 0.412 0.377 0.412 911,673 0.3974 -6.06%
2011-08-08 0 0.495 0.465 0.495 0.450 0.495 712,000 330,320 0.4639 0.434 0.408 0.434 0.395 0.434 811,389 0.4071 -2.94%
2011-08-05 0 0.510 0.470 0.510 0.465 0.510 180,000 85,940 0.4774 0.448 0.412 0.448 0.408 0.448 205,127 0.4190 2.00%
2011-08-04 0 0.500 0.485 0.500 0.480 0.500 1,000,000 483,120 0.4831 0.439 0.426 0.439 0.421 0.439 1,139,592 0.4239 0.00%
2011-08-03 0 0.500 0.490 0.500 - - 0 0 - 0.439 0.430 0.439 - - 0 - -1.96%
2011-08-02 0 0.510 0.490 0.510 0.490 0.510 380,000 186,360 0.4904 0.448 0.430 0.448 0.430 0.448 433,045 0.4303 0.00%
2011-08-01 0 0.510 0.495 0.520 0.490 0.520 80,000 40,280 0.5035 0.448 0.434 0.456 0.430 0.456 91,167 0.4418 -1.92%
2011-07-29 0 0.520 0.495 0.520 0.490 0.520 120,000 59,880 0.4990 0.456 0.434 0.456 0.430 0.456 136,751 0.4379 0.00%
2011-07-28 0 0.520 0.490 0.520 0.490 0.520 76,000 39,160 0.5153 0.456 0.430 0.456 0.430 0.456 86,609 0.4521 6.12%
2011-07-27 0 0.490 0.490 0.500 0.490 0.530 260,000 131,200 0.5046 0.430 0.430 0.439 0.430 0.465 296,294 0.4428 -3.92%
2011-07-26 0 0.510 0.500 0.510 0.520 0.520 28,000 14,560 0.5200 0.448 0.439 0.448 0.456 0.456 31,909 0.4563 2.00%
2011-07-25 0 0.500 0.495 0.510 0.470 0.530 532,000 268,100 0.5039 0.439 0.434 0.448 0.412 0.465 606,263 0.4422 -5.66%
2011-07-22 0 0.530 0.520 0.530 0.510 0.550 200,000 104,640 0.5232 0.465 0.456 0.465 0.448 0.483 227,918 0.4591 0.00%
2011-07-21 0 0.530 0.510 0.530 0.520 0.530 40,000 20,920 0.5230 0.465 0.448 0.465 0.456 0.465 45,584 0.4589 0.00%
2011-07-20 0 0.530 0.520 0.540 0.510 0.530 20,000 10,280 0.5140 0.465 0.456 0.474 0.448 0.465 22,792 0.4510 0.00%
2011-07-19 0 0.530 0.510 0.530 0.510 0.540 64,000 32,920 0.5144 0.465 0.448 0.465 0.448 0.474 72,934 0.4514 0.00%
2011-07-18 0 0.530 0.520 0.540 0.510 0.530 64,000 32,720 0.5113 0.465 0.456 0.474 0.448 0.465 72,934 0.4486 -1.85%
2011-07-15 0 0.540 0.540 0.550 0.510 0.590 144,000 77,160 0.5358 0.474 0.474 0.483 0.448 0.518 164,101 0.4702 -10.00%
2011-07-14 0 0.600 0.540 0.600 - - 0 0 - 0.527 0.474 0.527 - - 0 - 0.00%
2011-07-13 0 0.600 0.550 0.600 0.510 0.600 272,000 151,440 0.5568 0.527 0.483 0.527 0.448 0.527 309,969 0.4886 9.09%
2011-07-12 0 0.550 0.520 0.560 0.510 0.550 108,000 56,680 0.5248 0.483 0.456 0.491 0.448 0.483 123,076 0.4605 -1.79%
2011-07-11 0 0.560 0.520 0.560 - - 0 0 - 0.491 0.456 0.491 - - 0 - 0.00%
2011-07-08 0 0.560 0.550 0.560 - - 0 0 - 0.491 0.483 0.491 - - 0 - 0.00%
2011-07-07 0 0.560 0.560 0.570 0.560 0.570 108,000 60,600 0.5611 0.491 0.491 0.500 0.491 0.500 123,076 0.4924 0.00%
2011-07-06 0 0.560 0.560 0.580 0.560 0.570 128,000 71,800 0.5609 0.491 0.491 0.509 0.491 0.500 145,868 0.4922 -1.75%
2011-07-05 0 0.570 0.570 0.600 0.570 0.630 80,000 47,760 0.5970 0.500 0.500 0.527 0.500 0.553 91,167 0.5239 -8.06%
2011-07-04 0 0.620 0.600 0.620 0.600 0.630 1,156,000 709,880 0.6141 0.544 0.527 0.544 0.527 0.553 1,317,368 0.5389 0.00%
2011-06-30 0 0.620 0.590 0.610 0.520 0.630 1,840,000 1,058,960 0.5755 0.544 0.518 0.535 0.456 0.553 2,096,849 0.5050 19.23%
2011-06-29 0 0.520 0.520 0.530 0.470 0.550 1,092,000 566,780 0.5190 0.456 0.456 0.465 0.412 0.483 1,244,434 0.4555 11.83%
2011-06-28 0 0.465 0.455 0.470 0.455 0.465 60,000 27,500 0.4583 0.408 0.399 0.412 0.399 0.408 68,376 0.4022 2.20%
2011-06-27 0 0.455 0.455 0.480 0.450 0.495 196,000 90,280 0.4606 0.399 0.399 0.421 0.395 0.434 223,360 0.4042 -3.19%
2011-06-24 0 0.470 0.450 0.470 0.455 0.470 36,000 16,660 0.4628 0.412 0.395 0.412 0.399 0.412 41,025 0.4061 3.30%
2011-06-23 0 0.455 0.450 0.470 0.450 0.530 380,000 172,480 0.4539 0.399 0.395 0.412 0.395 0.465 433,045 0.3983 -8.08%
2011-06-22 0 0.495 0.470 0.500 - - 0 0 - 0.434 0.412 0.439 - - 0 - 0.00%
2011-06-21 0 0.495 0.495 0.500 0.470 0.495 156,000 73,420 0.4706 0.434 0.434 0.439 0.412 0.434 177,776 0.4130 -1.00%
2011-06-20 0 0.500 0.475 0.500 0.470 0.500 100,000 49,400 0.4940 0.439 0.417 0.439 0.412 0.439 113,959 0.4335 4.17%
2011-06-17 0 0.480 0.475 0.480 0.470 0.480 160,000 76,480 0.4780 0.421 0.417 0.421 0.412 0.421 182,335 0.4194 0.00%
2011-06-16 0 0.480 0.475 0.480 0.460 0.480 568,000 267,920 0.4717 0.421 0.417 0.421 0.404 0.421 647,288 0.4139 -1.03%
2011-06-15 0 0.485 0.485 0.490 0.480 0.500 648,000 318,320 0.4912 0.426 0.426 0.430 0.421 0.439 738,455 0.4311 -4.90%
2011-06-14 0 0.510 0.510 0.520 0.500 0.510 120,000 60,600 0.5050 0.448 0.448 0.456 0.439 0.448 136,751 0.4431 2.00%
2011-06-13 0 0.500 0.495 0.500 0.500 0.500 176,000 88,000 0.5000 0.439 0.434 0.439 0.439 0.439 200,568 0.4388 -3.85%
2011-06-10 0 0.520 0.510 0.520 0.510 0.520 120,000 61,240 0.5103 0.456 0.448 0.456 0.448 0.456 136,751 0.4478 1.96%
2011-06-09 0 0.510 0.510 0.530 0.500 0.540 648,000 335,440 0.5177 0.448 0.448 0.465 0.439 0.474 738,455 0.4542 -7.27%
2011-06-08 0 0.550 0.530 0.550 0.520 0.550 136,000 71,160 0.5232 0.483 0.465 0.483 0.456 0.483 154,984 0.4591 3.77%
2011-06-07 0 0.530 0.520 0.530 0.520 0.550 516,000 277,640 0.5381 0.465 0.456 0.465 0.456 0.483 588,029 0.4722 -1.85%
2011-06-03 0 0.540 0.530 0.550 0.520 0.540 148,000 78,600 0.5311 0.474 0.465 0.483 0.456 0.474 168,660 0.4660 -1.82%
2011-06-02 0 0.550 0.540 0.550 0.550 0.550 72,000 39,600 0.5500 0.483 0.474 0.483 0.483 0.483 82,051 0.4826 0.00%
2011-06-01 0 0.550 0.540 0.550 0.550 0.550 72,000 39,400 0.5472 0.483 0.474 0.483 0.483 0.483 82,051 0.4802 -1.79%
2011-05-31 0 0.560 0.550 0.570 0.550 0.560 148,000 81,640 0.5516 0.491 0.483 0.500 0.483 0.491 168,660 0.4841 0.00%
2011-05-30 0 0.560 0.550 0.570 0.530 0.560 412,000 224,560 0.5450 0.491 0.483 0.500 0.465 0.491 469,512 0.4783 -3.45%
2011-05-27 0 0.580 0.580 0.590 0.540 0.570 712,000 400,400 0.5624 0.509 0.509 0.518 0.474 0.500 811,389 0.4935 -1.69%
2011-05-26 0 0.590 0.570 0.600 0.560 0.590 596,000 341,440 0.5729 0.518 0.500 0.527 0.491 0.518 679,197 0.5027 1.72%
2011-05-25 0 0.580 0.580 0.600 0.580 0.600 92,000 53,840 0.5852 0.509 0.509 0.527 0.509 0.527 104,842 0.5135 -3.33%
2011-05-24 0 0.600 0.590 0.610 0.590 0.600 184,000 109,000 0.5924 0.527 0.518 0.535 0.518 0.527 209,685 0.5198 -1.64%
2011-05-23 0 0.610 0.590 0.620 0.580 0.620 596,000 360,800 0.6054 0.535 0.518 0.544 0.509 0.544 679,197 0.5312 -1.61%
2011-05-20 0 0.620 0.610 0.620 0.610 0.630 396,000 245,320 0.6195 0.544 0.535 0.544 0.535 0.553 451,278 0.5436 0.00%
2011-05-19 0 0.620 0.620 0.630 0.620 0.620 12,000 7,440 0.6200 0.544 0.544 0.553 0.544 0.544 13,675 0.5441 -1.59%
2011-05-18 0 0.630 0.620 0.630 0.630 0.630 36,000 22,520 0.6256 0.553 0.544 0.553 0.553 0.553 41,025 0.5489 3.28%
2011-05-17 0 0.610 0.610 0.620 0.610 0.610 152,000 92,720 0.6100 0.535 0.535 0.544 0.535 0.535 173,218 0.5353 0.00%
2011-05-16 0 0.610 0.610 0.650 0.610 0.610 12,000 7,320 0.6100 0.535 0.535 0.570 0.535 0.535 13,675 0.5353 -1.61%
2011-05-13 0 0.620 0.620 0.640 0.610 0.630 336,000 207,240 0.6168 0.544 0.544 0.562 0.535 0.553 382,903 0.5412 -1.59%
2011-05-12 0 0.630 0.630 0.660 0.630 0.630 20,000 12,600 0.6300 0.553 0.553 0.579 0.553 0.553 22,792 0.5528 -1.56%
2011-05-11 0 0.640 0.640 0.650 0.640 0.650 132,000 84,920 0.6433 0.562 0.562 0.570 0.562 0.570 150,426 0.5645 1.59%
2011-05-09 0 0.630 0.630 0.650 0.630 0.660 228,000 147,880 0.6486 0.553 0.553 0.570 0.553 0.579 259,827 0.5691 -1.56%
2011-05-06 0 0.640 0.630 0.640 0.620 0.640 36,000 22,680 0.6300 0.562 0.553 0.562 0.544 0.562 41,025 0.5528 0.00%
2011-05-05 0 0.640 0.620 0.650 0.620 0.640 8,000 5,040 0.6300 0.562 0.544 0.570 0.544 0.562 9,117 0.5528 -1.54%
2011-05-04 0 0.650 0.630 0.650 0.620 0.650 116,000 73,480 0.6334 0.570 0.553 0.570 0.544 0.570 132,193 0.5559 1.56%
2011-05-03 0 0.640 0.640 0.650 0.640 0.640 124,000 79,360 0.6400 0.562 0.562 0.570 0.562 0.562 141,309 0.5616 -1.54%
2011-04-29 0 0.650 0.650 0.670 0.640 0.640 28,000 17,920 0.6400 0.570 0.570 0.588 0.562 0.562 31,909 0.5616 0.00%
2011-04-28 0 0.650 0.640 0.660 - - 0 0 - 0.570 0.562 0.579 - - 0 - 0.00%
2011-04-27 0 0.650 0.650 0.670 0.640 0.670 232,000 152,360 0.6567 0.570 0.570 0.588 0.562 0.588 264,385 0.5763 0.00%
2011-04-26 0 0.650 0.650 0.660 0.640 0.650 292,000 189,160 0.6478 0.570 0.570 0.579 0.562 0.570 332,761 0.5685 -1.52%
2011-04-21 0 0.660 0.640 0.660 0.650 0.660 252,000 164,840 0.6541 0.579 0.562 0.579 0.570 0.579 287,177 0.5740 -1.49%
2011-04-20 0 0.670 0.660 0.670 0.640 0.710 560,000 376,320 0.6720 0.588 0.579 0.588 0.562 0.623 638,171 0.5897 1.52%
2011-04-19 0 0.660 0.650 0.660 - - 0 0 - 0.579 0.570 0.579 - - 0 - 0.00%
2011-04-18 0 0.660 0.660 0.680 0.650 0.670 364,000 240,240 0.6600 0.579 0.579 0.597 0.570 0.588 414,811 0.5792 -1.49%
2011-04-15 0 0.670 0.660 0.670 0.670 0.670 20,000 13,400 0.6700 0.588 0.579 0.588 0.588 0.588 22,792 0.5879 0.00%
2011-04-14 0 0.670 0.660 0.670 0.670 0.680 92,000 62,240 0.6765 0.588 0.579 0.588 0.588 0.597 104,842 0.5937 -2.90%
2011-04-13 0 0.690 0.670 0.700 0.660 0.690 208,000 141,200 0.6788 0.605 0.588 0.614 0.579 0.605 237,035 0.5957 4.55%
2011-04-12 0 0.660 0.660 0.680 0.660 0.690 208,000 142,160 0.6835 0.579 0.579 0.597 0.579 0.605 237,035 0.5997 -1.49%
2011-04-11 0 0.670 0.660 0.670 0.660 0.670 200,000 132,880 0.6644 0.588 0.579 0.588 0.579 0.588 227,918 0.5830 0.00%
2011-04-08 0 0.670 0.660 0.670 0.660 0.690 160,000 106,920 0.6683 0.588 0.579 0.588 0.579 0.605 182,335 0.5864 1.52%
2011-04-07 0 0.660 0.660 0.680 0.660 0.670 240,000 159,680 0.6653 0.579 0.579 0.597 0.579 0.588 273,502 0.5838 -4.35%
2011-04-06 0 0.690 0.670 0.690 0.660 0.690 360,000 246,000 0.6833 0.605 0.588 0.605 0.579 0.605 410,253 0.5996 4.55%
2011-04-04 0 0.660 0.660 0.670 0.640 0.660 296,000 190,640 0.6441 0.579 0.579 0.588 0.562 0.579 337,319 0.5652 1.54%
2011-04-01 0 0.650 0.650 0.660 0.650 0.670 368,000 240,200 0.6527 0.570 0.570 0.579 0.570 0.588 419,370 0.5728 0.00%
2011-03-31 0 0.650 0.650 0.660 0.640 0.680 208,000 138,360 0.6652 0.570 0.570 0.579 0.562 0.597 237,035 0.5837 0.00%
2011-03-30 0 0.650 0.650 0.680 0.650 0.660 108,000 70,240 0.6504 0.570 0.570 0.597 0.570 0.579 123,076 0.5707 -1.52%
2011-03-29 0 0.660 0.650 0.660 0.640 0.670 17,000 11,090 0.6524 0.579 0.570 0.579 0.562 0.588 19,373 0.5724 -2.94%
2011-03-28 0 0.680 0.650 0.680 0.630 0.690 160,000 103,040 0.6440 0.597 0.570 0.597 0.553 0.605 182,335 0.5651 3.03%
2011-03-25 0 0.660 0.660 0.700 0.630 0.630 12,000 7,560 0.6300 0.579 0.579 0.614 0.553 0.553 13,675 0.5528 -1.49%
2011-03-24 0 0.670 0.660 0.680 0.670 0.700 132,000 90,880 0.6885 0.588 0.579 0.597 0.588 0.614 150,426 0.6042 -4.29%
2011-03-23 0 0.700 0.660 0.700 0.700 0.700 36,000 25,200 0.7000 0.614 0.579 0.614 0.614 0.614 41,025 0.6143 1.45%
2011-03-22 0 0.690 0.690 0.700 0.660 0.720 1,640,000 1,150,800 0.7017 0.605 0.605 0.614 0.579 0.632 1,868,930 0.6158 4.55%
2011-03-21 0 0.660 0.630 0.650 0.650 0.660 44,000 28,960 0.6582 0.579 0.553 0.570 0.570 0.579 50,142 0.5776 8.20%
2011-03-18 0 0.610 0.610 0.630 0.610 0.620 76,000 46,440 0.6111 0.535 0.535 0.553 0.535 0.544 86,609 0.5362 0.00%
2011-03-17 0 0.610 0.600 0.610 0.600 0.630 568,000 346,760 0.6105 0.535 0.527 0.535 0.527 0.553 647,288 0.5357 -6.15%
2011-03-16 0 0.650 0.640 0.650 0.620 0.650 72,000 44,760 0.6217 0.570 0.562 0.570 0.544 0.570 82,051 0.5455 0.00%
2011-03-15 0 0.650 0.620 0.650 0.600 0.650 904,000 574,160 0.6351 0.570 0.544 0.570 0.527 0.570 1,030,191 0.5573 -2.99%
2011-03-14 0 0.670 0.640 0.670 - - 0 0 - 0.588 0.562 0.588 - - 0 - 0.00%
2011-03-11 0 0.670 0.670 0.690 0.660 0.690 80,000 53,560 0.6695 0.588 0.588 0.605 0.579 0.605 91,167 0.5875 -2.90%
2011-03-10 0 0.690 0.690 0.700 0.690 0.690 40,000 27,600 0.6900 0.605 0.605 0.614 0.605 0.605 45,584 0.6055 0.00%
2011-03-09 0 0.690 0.680 0.690 0.680 0.690 256,000 175,520 0.6856 0.605 0.597 0.605 0.597 0.605 291,735 0.6016 1.47%
2011-03-08 0 0.680 0.680 0.710 0.680 0.680 4,000 2,720 0.6800 0.597 0.597 0.623 0.597 0.597 4,558 0.5967 -5.56%
2011-03-07 0 0.720 0.700 0.720 0.700 0.720 384,000 274,080 0.7138 0.632 0.614 0.632 0.614 0.632 437,603 0.6263 5.88%
2011-03-04 0 0.680 0.670 0.680 0.650 0.680 264,000 176,920 0.6702 0.597 0.588 0.597 0.570 0.597 300,852 0.5881 1.49%
2011-03-03 0 0.670 0.660 0.670 0.640 0.680 144,000 95,880 0.6658 0.588 0.579 0.588 0.562 0.597 164,101 0.5843 1.52%
2011-03-02 0 0.660 0.650 0.660 0.650 0.660 208,000 135,560 0.6517 0.579 0.570 0.579 0.570 0.579 237,035 0.5719 -1.49%
2011-03-01 0 0.670 0.670 0.690 0.650 0.650 88,000 57,200 0.6500 0.588 0.588 0.605 0.570 0.570 100,284 0.5704 3.08%
2011-02-28 0 0.650 0.650 0.670 0.630 0.650 532,000 341,720 0.6423 0.570 0.570 0.588 0.553 0.570 606,263 0.5636 0.00%
2011-02-25 0 0.650 0.650 0.660 0.640 0.650 444,000 286,840 0.6460 0.570 0.570 0.579 0.562 0.570 505,979 0.5669 3.17%
2011-02-24 0 0.630 0.630 0.640 0.630 0.650 128,000 82,840 0.6472 0.553 0.553 0.562 0.553 0.570 145,868 0.5679 -5.97%
2011-02-23 0 0.670 0.640 0.670 0.650 0.670 72,000 47,560 0.6606 0.588 0.562 0.588 0.570 0.588 82,051 0.5796 1.52%
2011-02-22 0 0.660 0.660 0.680 0.660 0.670 828,000 552,760 0.6676 0.579 0.579 0.597 0.579 0.588 943,582 0.5858 -1.49%
2011-02-21 0 0.670 0.670 0.700 0.670 0.700 824,000 562,880 0.6831 0.588 0.588 0.614 0.588 0.614 939,024 0.5994 -4.29%
2011-02-18 0 0.700 0.690 0.700 0.690 0.700 280,000 193,800 0.6921 0.614 0.605 0.614 0.605 0.614 319,086 0.6074 -1.41%
2011-02-17 0 0.710 0.690 0.710 0.700 0.710 168,000 117,720 0.7007 0.623 0.605 0.623 0.614 0.623 191,451 0.6149 0.00%
2011-02-16 0 0.710 0.700 0.720 0.700 0.720 332,000 233,600 0.7036 0.623 0.614 0.632 0.614 0.632 378,344 0.6174 1.43%
2011-02-15 0 0.700 0.700 0.710 0.700 0.720 332,000 234,160 0.7053 0.614 0.614 0.623 0.614 0.632 378,344 0.6189 -2.78%
2011-02-14 0 0.720 0.720 0.730 0.700 0.720 124,000 89,080 0.7184 0.632 0.632 0.641 0.614 0.632 141,309 0.6304 0.00%
2011-02-11 0 0.720 0.720 0.730 0.700 0.730 1,152,000 811,080 0.7041 0.632 0.632 0.641 0.614 0.641 1,312,810 0.6178 0.00%
2011-02-10 0 0.720 0.720 0.730 0.710 0.730 2,116,000 1,520,160 0.7184 0.632 0.632 0.641 0.623 0.641 2,411,376 0.6304 -0.28%
2011-02-09 0 0.740 0.740 0.760 0.740 0.760 432,000 323,200 0.7481 0.634 0.634 0.651 0.634 0.651 504,577 0.6405 -2.63%
2011-02-08 0 0.760 0.750 0.770 0.750 0.760 344,000 258,400 0.7512 0.651 0.642 0.659 0.642 0.651 401,793 0.6431 0.00%
2011-02-07 0 0.760 0.750 0.770 0.750 0.760 160,000 120,560 0.7535 0.651 0.642 0.659 0.642 0.651 186,880 0.6451 1.33%
2011-02-02 0 0.750 0.750 0.760 0.750 0.760 176,000 132,960 0.7555 0.642 0.642 0.651 0.642 0.651 205,568 0.6468 -1.32%
2011-02-01 0 0.760 0.750 0.760 0.730 0.760 464,000 349,360 0.7529 0.651 0.642 0.651 0.625 0.651 541,953 0.6446 2.70%
2011-01-31 0 0.740 0.740 0.750 0.740 0.740 344,000 254,360 0.7394 0.634 0.634 0.642 0.634 0.634 401,793 0.6331 0.00%
2011-01-28 0 0.740 0.730 0.740 0.730 0.750 159,741 118,139 0.7396 0.634 0.625 0.634 0.625 0.642 186,578 0.6332 -1.33%
2011-01-27 0 0.750 0.740 0.750 0.750 0.750 244,000 183,000 0.7500 0.642 0.634 0.642 0.642 0.642 284,993 0.6421 0.00%
2011-01-26 0 0.750 0.730 0.750 0.720 0.750 88,000 65,480 0.7441 0.642 0.625 0.642 0.616 0.642 102,784 0.6371 0.00%
2011-01-25 0 0.750 0.730 0.750 0.750 0.760 508,000 384,000 0.7559 0.642 0.625 0.642 0.642 0.651 593,345 0.6472 0.00%
2011-01-24 0 0.750 0.740 0.750 0.740 0.750 244,000 181,400 0.7434 0.642 0.634 0.642 0.634 0.642 284,993 0.6365 0.00%
2011-01-21 0 0.750 0.750 0.760 0.750 0.760 264,000 198,400 0.7515 0.642 0.642 0.651 0.642 0.651 308,353 0.6434 0.00%
2011-01-20 0 0.750 0.750 0.760 0.750 0.760 960,000 728,000 0.7583 0.642 0.642 0.651 0.642 0.651 1,121,282 0.6493 -2.60%
2011-01-19 0 0.770 0.770 0.780 0.760 0.780 320,000 246,800 0.7713 0.659 0.659 0.668 0.651 0.668 373,761 0.6603 0.00%
2011-01-18 0 0.770 0.770 0.780 0.770 0.790 796,000 617,760 0.7761 0.659 0.659 0.668 0.659 0.676 929,730 0.6645 0.00%
2011-01-17 0 0.770 0.760 0.770 0.760 0.770 408,000 310,280 0.7605 0.659 0.651 0.659 0.651 0.659 476,545 0.6511 0.00%
2011-01-14 0 0.770 0.760 0.770 0.750 0.770 448,000 340,680 0.7604 0.659 0.651 0.659 0.642 0.659 523,265 0.6511 1.32%
2011-01-13 0 0.760 0.760 0.770 0.760 0.770 820,000 624,320 0.7614 0.651 0.651 0.659 0.651 0.659 957,762 0.6519 -1.30%
2011-01-12 0 0.770 0.760 0.770 0.760 0.770 628,000 479,760 0.7639 0.659 0.651 0.659 0.651 0.659 733,506 0.6541 -1.28%
2011-01-11 0 0.780 0.770 0.780 0.760 0.780 748,000 578,640 0.7736 0.668 0.659 0.668 0.651 0.668 873,666 0.6623 0.00%
2011-01-10 0 0.780 0.780 0.790 0.770 0.790 800,000 619,840 0.7748 0.668 0.668 0.676 0.659 0.676 934,402 0.6634 -1.27%
2011-01-07 0 0.790 0.790 0.800 0.790 0.820 960,000 770,360 0.8025 0.676 0.676 0.685 0.676 0.702 1,121,282 0.6870 -4.82%
2011-01-06 0 0.830 0.820 0.830 0.790 0.830 5,960,000 4,830,320 0.8105 0.711 0.702 0.711 0.676 0.711 6,961,295 0.6939 5.06%
2011-01-05 0 0.790 0.780 0.790 0.750 0.790 2,232,000 1,739,000 0.7791 0.676 0.668 0.676 0.642 0.676 2,606,982 0.6671 3.95%
2011-01-04 0 0.760 0.750 0.760 0.740 0.770 852,000 641,880 0.7534 0.651 0.642 0.651 0.634 0.659 995,138 0.6450 0.00%
2011-01-03 0 0.760 0.750 0.760 0.740 0.770 688,000 516,720 0.7510 0.651 0.642 0.651 0.634 0.659 803,586 0.6430 -1.30%
2010-12-31 0 0.770 0.750 0.760 0.750 0.780 1,152,000 872,400 0.7573 0.659 0.642 0.651 0.642 0.668 1,345,539 0.6484 -1.28%
2010-12-30 0 0.780 0.770 0.780 0.700 0.780 4,600,000 3,416,840 0.7428 0.668 0.659 0.668 0.599 0.668 5,372,812 0.6360 1.30%
2010-12-29 0 0.770 0.760 0.770 0.750 0.790 952,000 725,160 0.7617 0.659 0.651 0.659 0.642 0.676 1,111,938 0.6522 0.00%
2010-12-28 0 0.770 0.770 0.780 0.760 0.790 896,000 691,080 0.7713 0.659 0.659 0.668 0.651 0.676 1,046,530 0.6604 -2.53%
2010-12-24 0 0.790 0.780 0.790 0.760 0.800 1,788,000 1,392,000 0.7785 0.676 0.668 0.676 0.651 0.685 2,088,389 0.6665 2.60%
2010-12-23 0 0.770 0.760 0.770 0.750 0.830 5,392,000 4,291,760 0.7959 0.659 0.651 0.659 0.642 0.711 6,297,870 0.6815 -1.28%
2010-12-22 0 0.780 0.770 0.780 0.690 0.780 3,972,000 2,956,520 0.7443 0.668 0.659 0.668 0.591 0.668 4,639,306 0.6373 11.43%
2010-12-21 0 0.700 0.690 0.700 0.690 0.700 164,000 114,120 0.6959 0.599 0.591 0.599 0.591 0.599 191,552 0.5958 -1.41%
2010-12-20 0 0.710 0.690 0.710 0.680 0.710 808,000 554,120 0.6858 0.608 0.591 0.608 0.582 0.608 943,746 0.5871 0.00%
2010-12-17 0 0.710 0.690 0.710 0.700 0.710 804,000 564,400 0.7020 0.608 0.591 0.608 0.599 0.608 939,074 0.6010 1.43%
2010-12-16 0 0.700 0.690 0.700 0.690 0.700 284,000 198,480 0.6989 0.599 0.591 0.599 0.591 0.599 331,713 0.5983 -1.41%
2010-12-15 0 0.710 0.700 0.710 0.700 0.720 1,356,000 960,280 0.7082 0.608 0.599 0.608 0.599 0.616 1,583,811 0.6063 -1.39%
2010-12-14 0 0.720 0.710 0.720 0.700 0.720 540,000 381,840 0.7071 0.616 0.608 0.616 0.599 0.616 630,721 0.6054 0.00%
2010-12-13 0 0.720 0.710 0.720 0.700 0.720 796,000 565,680 0.7107 0.616 0.608 0.616 0.599 0.616 929,730 0.6084 1.41%
2010-12-10 0 0.710 0.700 0.710 0.700 0.720 734,000 519,540 0.7078 0.608 0.599 0.608 0.599 0.616 857,314 0.6060 -2.74%
2010-12-09 0 0.730 0.720 0.730 0.720 0.730 216,000 156,680 0.7254 0.625 0.616 0.625 0.616 0.625 252,289 0.6210 0.00%
2010-12-08 0 0.730 0.730 0.740 0.730 0.750 592,000 440,360 0.7439 0.625 0.625 0.634 0.625 0.642 691,458 0.6369 -3.95%
2010-12-07 0 0.760 0.750 0.760 0.760 0.770 384,000 291,880 0.7601 0.651 0.642 0.651 0.651 0.659 448,513 0.6508 -1.30%
2010-12-06 0 0.770 0.760 0.770 0.760 0.770 312,000 237,720 0.7619 0.659 0.651 0.659 0.651 0.659 364,417 0.6523 -1.28%
2010-12-03 0 0.780 0.760 0.780 0.760 0.780 732,000 566,760 0.7743 0.668 0.651 0.668 0.651 0.668 854,978 0.6629 1.30%
2010-12-02 0 0.770 0.750 0.770 0.750 0.770 932,000 707,240 0.7588 0.659 0.642 0.659 0.642 0.659 1,088,578 0.6497 2.67%
2010-12-01 0 0.750 0.740 0.750 0.730 0.760 460,000 345,560 0.7512 0.642 0.634 0.642 0.625 0.651 537,281 0.6432 0.00%
2010-11-30 0 0.750 0.740 0.750 0.740 0.770 524,000 392,960 0.7499 0.642 0.634 0.642 0.634 0.659 612,033 0.6421 -1.32%
2010-11-29 0 0.760 0.750 0.760 0.750 0.780 788,000 596,920 0.7575 0.651 0.642 0.651 0.642 0.668 920,386 0.6486 0.00%
2010-11-26 0 0.760 0.740 0.760 0.730 0.760 1,068,000 790,800 0.7404 0.651 0.634 0.651 0.625 0.651 1,247,427 0.6339 1.33%
2010-11-25 0 0.750 0.740 0.750 0.730 0.770 1,024,000 758,520 0.7407 0.642 0.634 0.642 0.625 0.659 1,196,035 0.6342 -1.32%
2010-11-24 0 0.760 0.750 0.760 0.680 0.780 3,316,000 2,391,200 0.7211 0.651 0.642 0.651 0.582 0.668 3,873,096 0.6174 7.04%
2010-11-23 0 0.710 0.700 0.710 0.700 0.720 1,068,000 757,480 0.7093 0.608 0.599 0.608 0.599 0.616 1,247,427 0.6072 -2.74%
2010-11-22 0 0.730 0.720 0.730 0.710 0.730 1,008,000 723,960 0.7182 0.625 0.616 0.625 0.608 0.625 1,177,347 0.6149 0.00%
2010-11-19 0 0.730 0.720 0.730 0.720 0.740 1,280,000 927,720 0.7248 0.625 0.616 0.625 0.616 0.634 1,495,043 0.6205 -1.35%
2010-11-18 0 0.740 0.730 0.740 0.720 0.760 1,136,000 837,720 0.7374 0.634 0.625 0.634 0.616 0.651 1,326,851 0.6314 1.37%
2010-11-17 0 0.730 0.720 0.730 0.720 0.760 1,632,000 1,210,160 0.7415 0.625 0.616 0.625 0.616 0.651 1,906,180 0.6349 -5.19%
2010-11-16 0 0.770 0.760 0.770 0.760 0.780 1,260,000 963,560 0.7647 0.659 0.651 0.659 0.651 0.668 1,471,683 0.6547 -2.53%
2010-11-15 0 0.790 0.780 0.790 0.760 0.810 1,568,000 1,214,440 0.7745 0.676 0.668 0.676 0.651 0.693 1,831,428 0.6631 0.00%
2010-11-12 0 0.790 0.790 0.800 0.790 0.820 3,260,000 2,616,840 0.8027 0.676 0.676 0.685 0.676 0.702 3,807,688 0.6873 -3.66%
2010-11-11 0 0.820 0.810 0.820 0.800 0.830 1,680,000 1,367,880 0.8142 0.702 0.693 0.702 0.685 0.711 1,962,244 0.6971 0.00%
2010-11-10 0 0.820 0.810 0.820 0.800 0.820 1,456,000 1,176,800 0.8082 0.702 0.693 0.702 0.685 0.702 1,700,612 0.6920 0.00%
2010-11-09 0 0.820 0.810 0.820 0.800 0.820 998,000 808,260 0.8099 0.702 0.693 0.702 0.685 0.702 1,165,667 0.6934 0.00%
2010-11-08 0 0.820 0.810 0.820 0.810 0.830 1,632,000 1,340,200 0.8212 0.702 0.693 0.702 0.693 0.711 1,906,180 0.7031 -1.20%
2010-11-05 0 0.830 0.820 0.830 0.820 0.840 2,356,000 1,946,520 0.8262 0.711 0.702 0.711 0.702 0.719 2,751,814 0.7074 -1.19%
2010-11-04 0 0.840 0.820 0.840 0.820 0.840 2,052,000 1,694,640 0.8258 0.719 0.702 0.719 0.702 0.719 2,396,741 0.7071 1.20%
2010-11-03 0 0.830 0.820 0.840 0.820 0.860 2,016,000 1,677,320 0.8320 0.711 0.702 0.719 0.702 0.736 2,354,693 0.7123 -2.35%
2010-11-02 0 0.850 0.840 0.850 0.810 0.860 3,204,000 2,699,160 0.8424 0.728 0.719 0.728 0.693 0.736 3,742,280 0.7213 3.66%
2010-11-01 0 0.820 0.810 0.820 0.810 0.830 1,160,000 944,480 0.8142 0.702 0.693 0.702 0.693 0.711 1,354,883 0.6971 0.00%
2010-10-29 0 0.820 0.800 0.820 0.800 0.820 1,968,000 1,587,640 0.8067 0.702 0.685 0.702 0.685 0.702 2,298,629 0.6907 0.00%
2010-10-28 0 0.820 0.810 0.820 0.810 0.830 1,916,000 1,569,880 0.8194 0.702 0.693 0.702 0.693 0.711 2,237,893 0.7015 -1.20%
2010-10-27 0 0.830 0.820 0.830 0.820 0.850 1,944,000 1,609,560 0.8280 0.711 0.702 0.711 0.702 0.728 2,270,597 0.7089 -1.19%
2010-10-26 0 0.840 0.830 0.840 0.830 0.850 1,520,000 1,270,320 0.8357 0.719 0.711 0.719 0.711 0.728 1,775,364 0.7155 -1.18%
2010-10-25 0 0.850 0.840 0.850 0.840 0.850 2,420,000 2,032,920 0.8400 0.728 0.719 0.728 0.719 0.728 2,826,566 0.7192 0.00%
2010-10-22 0 0.850 0.840 0.860 0.840 0.870 1,880,000 1,601,080 0.8516 0.728 0.719 0.736 0.719 0.745 2,195,845 0.7291 0.00%
2010-10-21 0 0.850 0.840 0.850 0.840 0.860 1,360,000 1,150,280 0.8458 0.728 0.719 0.728 0.719 0.736 1,588,483 0.7241 1.19%
2010-10-20 0 0.840 0.840 0.850 0.830 0.860 2,956,000 2,501,520 0.8463 0.719 0.719 0.728 0.711 0.736 3,452,616 0.7245 -2.33%
2010-10-19 0 0.860 0.850 0.860 0.840 0.870 1,804,000 1,534,080 0.8504 0.736 0.728 0.736 0.719 0.745 2,107,077 0.7281 1.18%
2010-10-18 0 0.850 0.850 0.870 0.820 0.890 7,992,000 6,924,000 0.8664 0.728 0.728 0.745 0.702 0.762 9,334,676 0.7418 2.41%
2010-10-15 0 0.830 0.830 0.840 0.820 0.840 3,492,000 2,899,520 0.8303 0.711 0.711 0.719 0.702 0.719 4,078,665 0.7109 -1.19%
2010-10-14 0 0.840 0.830 0.840 0.830 0.850 2,800,000 2,351,800 0.8399 0.719 0.711 0.719 0.711 0.728 3,270,407 0.7191 -1.18%
2010-10-13 0 0.850 0.840 0.850 0.820 0.850 4,516,000 3,774,400 0.8358 0.728 0.719 0.728 0.702 0.728 5,274,700 0.7156 1.19%
2010-10-12 0 0.840 0.840 0.850 0.830 0.870 6,588,000 5,557,600 0.8436 0.719 0.719 0.728 0.711 0.745 7,694,801 0.7223 -1.18%
2010-10-11 0 0.850 0.850 0.860 0.840 0.880 3,540,000 3,018,880 0.8528 0.728 0.728 0.736 0.719 0.753 4,134,729 0.7301 -2.30%
2010-10-08 0 0.870 0.870 0.880 0.860 0.890 3,752,000 3,287,640 0.8762 0.745 0.745 0.753 0.736 0.762 4,382,346 0.7502 -1.14%
2010-10-07 0 0.880 0.880 0.890 0.870 0.910 7,052,000 6,273,440 0.8896 0.753 0.753 0.762 0.745 0.779 8,236,754 0.7616 -2.22%
2010-10-06 0 0.900 0.900 0.910 0.890 0.950 6,372,000 5,806,000 0.9112 0.771 0.771 0.779 0.762 0.813 7,442,512 0.7801 -3.23%
2010-10-05 0 0.930 0.920 0.930 0.900 0.990 32,096,000 30,428,480 0.9480 0.796 0.788 0.796 0.771 0.848 37,488,210 0.8117 4.49%
2010-10-04 0 0.890 0.880 0.890 0.830 0.900 17,672,000 15,546,800 0.8797 0.762 0.753 0.762 0.711 0.771 20,640,941 0.7532 8.54%
2010-09-30 0 0.820 0.810 0.820 0.800 0.820 2,684,000 2,178,640 0.8117 0.702 0.693 0.702 0.685 0.702 3,134,919 0.6950 0.00%
2010-09-29 0 0.820 0.820 0.830 0.820 0.840 2,944,000 2,438,520 0.8283 0.702 0.702 0.711 0.702 0.719 3,438,599 0.7092 0.00%
2010-09-28 0 0.820 0.820 0.830 0.820 0.840 3,484,000 2,878,920 0.8263 0.702 0.702 0.711 0.702 0.719 4,069,321 0.7075 -3.53%
2010-09-27 0 0.850 0.840 0.850 0.840 0.870 3,872,000 3,278,240 0.8467 0.728 0.719 0.728 0.719 0.745 4,522,506 0.7249 0.00%
2010-09-24 0 0.850 0.840 0.850 0.830 0.870 5,928,000 5,008,200 0.8448 0.728 0.719 0.728 0.711 0.745 6,923,919 0.7233 -1.16%
2010-09-22 0 0.860 0.870 0.880 0.860 0.900 4,928,000 4,343,240 0.8813 0.736 0.745 0.753 0.736 0.771 5,755,917 0.7546 -1.15%
2010-09-21 0 0.870 0.860 0.870 0.850 0.880 4,880,000 4,215,600 0.8639 0.745 0.736 0.745 0.728 0.753 5,699,852 0.7396 0.00%
2010-09-20 0 0.870 0.860 0.870 0.850 0.890 10,176,000 8,814,720 0.8662 0.745 0.736 0.745 0.728 0.762 11,885,594 0.7416 0.00%
2010-09-17 0 0.870 0.860 0.870 0.860 0.950 16,584,000 14,640,320 0.8828 0.745 0.736 0.745 0.736 0.813 19,370,154 0.7558 -5.43%
2010-09-16 0 0.920 0.920 0.930 0.910 0.950 4,432,000 4,101,760 0.9255 0.788 0.788 0.796 0.779 0.813 5,176,587 0.7924 -3.16%
2010-09-15 0 0.950 0.950 0.960 0.920 0.980 9,580,000 9,139,800 0.9541 0.813 0.813 0.822 0.788 0.839 11,189,464 0.8168 -1.04%
2010-09-14 0 0.960 0.960 0.970 0.950 1.000 7,076,000 6,924,320 0.9786 0.822 0.822 0.830 0.813 0.856 8,264,786 0.8378 -1.03%
2010-09-13 0 0.970 0.960 0.970 0.950 1.020 10,620,000 10,330,840 0.9728 0.830 0.822 0.830 0.813 0.873 12,404,187 0.8329 -3.00%
2010-09-10 0 1.000 0.990 1.000 0.900 1.060 72,268,000 72,859,520 1.0082 0.856 0.848 0.856 0.771 0.908 84,409,208 0.8632 12.36%
2010-09-09 0 0.890 0.870 0.880 0.840 0.900 5,364,000 4,716,440 0.8793 0.762 0.745 0.753 0.719 0.771 6,265,166 0.7528 5.95%
2010-09-08 0 0.840 0.830 0.850 0.830 0.860 4,588,000 3,847,480 0.8386 0.719 0.711 0.728 0.711 0.736 5,358,796 0.7180 -2.33%
2010-09-07 0 0.860 0.850 0.860 0.850 0.900 6,452,000 5,559,080 0.8616 0.736 0.728 0.736 0.728 0.771 7,535,952 0.7377 -3.37%
2010-09-06 0 0.890 0.880 0.890 0.880 0.930 4,796,000 4,349,400 0.9069 0.762 0.753 0.762 0.753 0.796 5,601,740 0.7764 -2.20%
2010-09-03 0 0.910 0.910 0.920 0.910 0.960 11,504,000 10,653,320 0.9261 0.779 0.779 0.788 0.779 0.822 13,436,701 0.7929 1.11%
2010-09-02 0 0.900 0.880 0.900 0.830 0.920 19,452,000 17,065,120 0.8773 0.771 0.753 0.771 0.711 0.788 22,719,986 0.7511 9.76%
2010-09-01 0 0.820 0.810 0.820 0.810 0.870 6,068,000 5,055,880 0.8332 0.702 0.693 0.702 0.693 0.745 7,087,439 0.7134 -2.38%
2010-08-31 0 0.840 0.840 0.850 0.800 0.870 7,412,000 6,221,120 0.8393 0.719 0.719 0.728 0.685 0.745 8,657,235 0.7186 1.20%
2010-08-30 0 0.830 0.830 0.840 0.820 0.940 13,592,000 11,681,240 0.8594 0.711 0.711 0.719 0.702 0.805 15,875,491 0.7358 -9.78%
2010-08-27 0 0.920 0.910 0.920 0.910 0.980 8,304,000 7,803,000 0.9397 0.788 0.779 0.788 0.779 0.839 9,699,093 0.8045 -4.17%
2010-08-26 0 0.960 0.960 0.970 0.960 1.050 18,172,000 18,221,160 1.0027 0.822 0.822 0.830 0.822 0.899 21,224,942 0.8585 -4.00%
2010-08-25 0 1.000 0.990 1.000 0.920 1.020 20,814,000 20,265,580 0.9737 0.856 0.848 0.856 0.788 0.873 24,310,805 0.8336 4.17%
2010-08-24 0 0.960 0.960 0.970 0.950 1.030 12,432,000 12,375,280 0.9954 0.822 0.822 0.830 0.813 0.882 14,520,608 0.8523 -7.69%
2010-08-23 0 1.040 1.040 1.050 1.020 1.140 16,232,000 17,188,580 1.0589 0.890 0.890 0.899 0.873 0.976 18,959,017 0.9066 -7.14%
2010-08-20 0 1.120 1.110 1.130 1.050 1.150 12,800,000 14,340,000 1.1203 0.959 0.950 0.967 0.899 0.985 14,950,433 0.9592 1.82%
2010-08-19 0 1.100 1.100 1.110 1.080 1.160 16,540,000 18,357,960 1.1099 0.942 0.942 0.950 0.925 0.993 19,318,762 0.9503 -4.35%
2010-08-18 0 1.150 1.140 1.150 1.100 1.210 64,336,000 75,137,280 1.1679 0.985 0.976 0.985 0.942 1.036 75,144,612 0.9999 0.88%
2010-08-17 0 1.140 1.130 1.140 0.990 1.200 91,352,000 101,992,120 1.1165 0.976 0.967 0.976 0.848 1.027 106,699,369 0.9559 16.33%
2010-08-16 0 0.980 0.980 0.990 0.920 1.040 56,948,000 55,857,320 0.9808 0.839 0.839 0.848 0.788 0.890 66,515,409 0.8398 -1.01%
2010-08-13 0 0.990 0.990 1.000 0.860 1.080 243,008,000 240,214,520 0.9885 0.848 0.848 0.856 0.736 0.925 283,833,963 0.8463 6.45%
2010-08-12 0 0.930 0.920 0.930 0.670 0.940 374,466,000 294,881,190 0.7875 0.796 0.788 0.796 0.574 0.805 437,377,242 0.6742

Webb-site Database - Powered By Linux Group

Back to top