Changyou International Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01039  2010-09-24    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.059 0.055 0.059 0.059 0.059 300,000 17,700 0.0590 0.059 0.055 0.059 0.059 0.059 300,000 0.0590 0.00%
2026-02-03 0 0.059 0.048 0.059 0.059 0.059 1,000 59 0.0590 0.059 0.048 0.059 0.059 0.059 1,000 0.0590 3.51%
2026-02-02 0 0.057 0.057 0.058 0.055 0.058 1,401,000 80,774 0.0577 0.057 0.057 0.058 0.055 0.058 1,401,000 0.0577 0.00%
2026-01-30 0 0.057 0.059 0.060 0.057 0.060 1,500,000 87,291 0.0582 0.057 0.059 0.060 0.057 0.060 1,500,000 0.0582 -1.72%
2026-01-29 0 0.058 0.057 0.058 0.059 0.059 530,000 30,910 0.0583 0.058 0.057 0.058 0.059 0.059 530,000 0.0583 5.45%
2026-01-28 0 0.055 0.052 0.055 0.055 0.057 1,711,000 94,315 0.0551 0.055 0.052 0.055 0.055 0.057 1,711,000 0.0551 0.00%
2026-01-27 0 0.055 0.055 0.056 0.055 0.058 4,721,000 259,971 0.0551 0.055 0.055 0.056 0.055 0.058 4,721,000 0.0551 5.77%
2026-01-26 0 0.052 0.050 0.052 0.052 0.052 2,000 104 0.0520 0.052 0.050 0.052 0.052 0.052 2,000 0.0520 0.00%
2026-01-23 0 0.052 0.050 0.057 - - 0 0 - 0.052 0.050 0.057 - - 0 - 0.00%
2026-01-22 0 0.052 0.050 0.052 0.052 0.055 40,000 2,089 0.0522 0.052 0.050 0.052 0.052 0.055 40,000 0.0522 -5.45%
2026-01-21 0 0.055 0.050 0.056 0.050 0.055 246,000 13,350 0.0543 0.055 0.050 0.056 0.050 0.055 246,000 0.0543 5.77%
2026-01-20 0 0.052 0.050 0.052 0.050 0.055 232,000 11,669 0.0503 0.052 0.050 0.052 0.050 0.055 232,000 0.0503 -1.89%
2026-01-19 0 0.053 0.049 0.053 0.048 0.054 915,000 47,889 0.0523 0.053 0.049 0.053 0.048 0.054 915,000 0.0523 6.00%
2026-01-16 0 0.050 0.048 0.050 0.048 0.052 850,000 42,040 0.0495 0.050 0.048 0.050 0.048 0.052 850,000 0.0495 0.00%
2026-01-15 0 0.050 0.048 0.050 - - 0 0 - 0.050 0.048 0.050 - - 0 - 0.00%
2026-01-14 0 0.050 0.048 0.051 - - 0 0 - 0.050 0.048 0.051 - - 0 - 0.00%
2026-01-13 0 0.050 0.048 0.052 - - 0 0 - 0.050 0.048 0.052 - - 0 - -1.96%
2026-01-09 0 0.051 0.047 0.051 0.047 0.051 360,000 17,255 0.0479 0.051 0.047 0.051 0.047 0.051 360,000 0.0479 -1.92%
2026-01-08 0 0.052 0.048 0.052 - - 0 0 - 0.052 0.048 0.052 - - 0 - 0.00%
2026-01-07 0 0.052 0.048 0.052 0.047 0.054 1,132,000 59,070 0.0522 0.052 0.048 0.052 0.047 0.054 1,132,000 0.0522 -1.89%
2026-01-06 0 0.053 0.050 0.053 0.052 0.053 181,000 9,576 0.0529 0.053 0.050 0.053 0.052 0.053 181,000 0.0529 0.00%
2026-01-05 0 0.053 0.053 0.054 0.045 0.050 813,000 37,606 0.0463 0.053 0.053 0.054 0.045 0.050 813,000 0.0463 1.92%
2025-12-31 0 0.052 0.046 0.053 0.046 0.046 6,000 283 0.0472 0.052 0.046 0.053 0.046 0.046 6,000 0.0472 0.00%
2025-12-30 0 0.052 0.050 0.052 0.052 0.052 101,000 5,253 0.0520 0.052 0.050 0.052 0.052 0.052 101,000 0.0520 0.00%
2025-12-29 0 0.052 0.050 0.052 0.050 0.052 3,000 152 0.0507 0.052 0.050 0.052 0.050 0.052 3,000 0.0507 1.96%
2025-12-24 0 0.051 0.048 0.053 - - 0 0 - 0.051 0.048 0.053 - - 0 - 0.00%
2025-12-23 0 0.051 0.048 0.052 - - 0 0 - 0.051 0.048 0.052 - - 0 - 0.00%
2025-12-22 0 0.051 0.048 0.051 0.051 0.051 22,000 1,122 0.0510 0.051 0.048 0.051 0.051 0.051 22,000 0.0510 -1.92%
2025-12-19 0 0.052 0.050 0.052 0.050 0.052 594,000 29,760 0.0501 0.052 0.050 0.052 0.050 0.052 594,000 0.0501 4.00%
2025-12-18 0 0.050 0.050 0.052 0.049 0.050 1,018,000 50,377 0.0495 0.050 0.050 0.052 0.049 0.050 1,018,000 0.0495 0.00%
2025-12-17 0 0.050 0.047 0.050 0.050 0.055 890,000 46,650 0.0524 0.050 0.047 0.050 0.050 0.055 890,000 0.0524 0.00%
2025-12-16 0 0.050 0.049 0.050 0.050 0.050 50,000 2,500 0.0500 0.050 0.049 0.050 0.050 0.050 50,000 0.0500 0.00%
2025-12-15 0 0.050 0.048 0.052 0.049 0.050 1,665,000 82,226 0.0494 0.050 0.048 0.052 0.049 0.050 1,665,000 0.0494 6.38%
2025-12-12 0 0.047 0.047 0.053 0.047 0.053 3,645,000 183,596 0.0504 0.047 0.047 0.053 0.047 0.053 3,645,000 0.0504 -6.00%
2025-12-11 0 0.050 0.050 0.052 0.050 0.050 85,000 4,250 0.0500 0.050 0.050 0.052 0.050 0.050 85,000 0.0500 0.00%
2025-12-10 0 0.050 0.049 0.051 0.049 0.050 548,000 27,300 0.0498 0.050 0.049 0.051 0.049 0.050 548,000 0.0498 -1.96%
2025-12-09 0 0.051 0.050 0.051 0.049 0.051 3,313,000 165,809 0.0500 0.051 0.050 0.051 0.049 0.051 3,313,000 0.0500 4.08%
2025-12-08 0 0.049 0.048 0.050 0.049 0.052 2,371,000 118,136 0.0498 0.049 0.048 0.050 0.049 0.052 2,371,000 0.0498 2.08%
2025-12-05 0 0.048 0.049 0.051 0.048 0.052 480,000 23,846 0.0497 0.048 0.049 0.051 0.048 0.052 480,000 0.0497 2.13%
2025-12-04 0 0.047 0.047 0.050 0.045 0.052 5,645,000 270,646 0.0479 0.047 0.047 0.050 0.045 0.052 5,645,000 0.0479 6.82%
2025-12-03 0 0.044 0.044 0.045 0.043 0.048 186,000 8,225 0.0442 0.044 0.044 0.045 0.043 0.048 186,000 0.0442 -2.22%
2025-12-02 0 0.045 0.044 0.049 0.045 0.045 8,000 360 0.0450 0.045 0.044 0.049 0.045 0.045 8,000 0.0450 0.00%
2025-12-01 0 0.045 0.044 0.045 0.043 0.055 4,416,000 198,063 0.0449 0.045 0.044 0.045 0.043 0.055 4,416,000 0.0449 4.65%
2025-11-28 0 0.043 0.043 0.046 0.042 0.045 752,000 32,347 0.0430 0.043 0.043 0.046 0.042 0.045 752,000 0.0430 -2.27%
2025-11-27 0 0.044 0.040 0.044 0.042 0.046 1,616,000 70,489 0.0436 0.044 0.040 0.044 0.042 0.046 1,616,000 0.0436 4.76%
2025-11-26 0 0.042 0.041 0.043 0.041 0.045 2,039,000 86,780 0.0426 0.042 0.041 0.043 0.041 0.045 2,039,000 0.0426 7.69%
2025-11-25 0 0.039 0.039 0.042 0.036 0.045 8,484,000 344,459 0.0406 0.039 0.039 0.042 0.036 0.045 8,484,000 0.0406 0.00%
2025-11-24 0 0.039 0.038 0.040 0.039 0.039 152,000 5,928 0.0390 0.039 0.038 0.040 0.039 0.039 152,000 0.0390 0.00%
2025-11-21 0 0.039 0.039 0.040 0.038 0.039 707,000 27,357 0.0387 0.039 0.039 0.040 0.038 0.039 707,000 0.0387 -2.50%
2025-11-20 0 0.040 0.038 0.042 - - 0 0 - 0.040 0.038 0.042 - - 0 - 0.00%
2025-11-19 0 0.040 0.038 0.040 0.037 0.040 1,305,000 50,584 0.0388 0.040 0.038 0.040 0.037 0.040 1,305,000 0.0388 2.56%
2025-11-18 0 0.039 0.039 0.040 0.038 0.039 570,000 21,867 0.0384 0.039 0.039 0.040 0.038 0.039 570,000 0.0384 0.00%
2025-11-17 0 0.039 0.038 0.039 0.039 0.040 1,422,000 55,469 0.0390 0.039 0.038 0.039 0.039 0.040 1,422,000 0.0390 -2.50%
2025-11-14 0 0.040 0.039 0.040 0.040 0.042 1,152,000 47,507 0.0412 0.040 0.039 0.040 0.040 0.042 1,152,000 0.0412 2.56%
2025-11-13 0 0.039 0.038 0.039 0.037 0.045 11,663,000 476,083 0.0408 0.039 0.038 0.039 0.037 0.045 11,663,000 0.0408 -2.50%
2025-11-12 0 0.040 0.039 0.040 0.037 0.040 5,168,000 200,609 0.0388 0.040 0.039 0.040 0.037 0.040 5,168,000 0.0388 2.56%
2025-11-11 0 0.039 0.038 0.039 0.038 0.040 1,224,000 47,219 0.0386 0.039 0.038 0.039 0.038 0.040 1,224,000 0.0386 2.63%
2025-11-10 0 0.038 0.037 0.038 0.036 0.038 308,000 11,328 0.0368 0.038 0.037 0.038 0.036 0.038 308,000 0.0368 5.56%
2025-11-07 0 0.036 0.036 0.037 0.036 0.038 173,000 6,350 0.0367 0.036 0.036 0.037 0.036 0.038 173,000 0.0367 -5.26%
2025-11-06 0 0.038 0.037 0.038 0.039 0.039 200,000 7,800 0.0390 0.038 0.037 0.038 0.039 0.039 200,000 0.0390 0.00%
2025-11-05 0 0.038 0.037 0.038 0.036 0.038 193,000 7,205 0.0373 0.038 0.037 0.038 0.036 0.038 193,000 0.0373 5.56%
2025-11-04 0 0.036 0.036 0.037 0.036 0.040 3,285,000 122,725 0.0374 0.036 0.036 0.037 0.036 0.040 3,285,000 0.0374 -5.26%
2025-11-03 0 0.038 0.037 0.038 0.038 0.039 1,461,000 56,398 0.0386 0.038 0.037 0.038 0.038 0.039 1,461,000 0.0386 0.00%
2025-10-31 0 0.038 0.037 0.038 0.038 0.040 278,000 10,692 0.0385 0.038 0.037 0.038 0.038 0.040 278,000 0.0385 0.00%
2025-10-30 0 0.038 0.038 0.041 0.038 0.041 83,000 3,201 0.0386 0.038 0.038 0.041 0.038 0.041 83,000 0.0386 -7.32%
2025-10-28 0 0.041 0.040 0.041 0.041 0.041 1,000 41 0.0410 0.041 0.040 0.041 0.041 0.041 1,000 0.0410 0.00%
2025-10-27 0 0.041 0.038 0.041 0.041 0.041 4,000 164 0.0410 0.041 0.038 0.041 0.041 0.041 4,000 0.0410 -2.38%
2025-10-24 0 0.042 0.041 0.042 0.039 0.042 51,000 2,030 0.0398 0.042 0.041 0.042 0.039 0.042 51,000 0.0398 0.00%
2025-10-23 0 0.042 0.038 0.041 0.041 0.042 51,000 2,092 0.0410 0.042 0.038 0.041 0.041 0.042 51,000 0.0410 2.44%
2025-10-22 0 0.041 0.040 0.041 0.039 0.041 194,000 7,856 0.0405 0.041 0.040 0.041 0.039 0.041 194,000 0.0405 0.00%
2025-10-21 0 0.041 0.040 0.041 0.041 0.041 100,000 4,100 0.0410 0.041 0.040 0.041 0.041 0.041 100,000 0.0410 2.50%
2025-10-20 0 0.040 0.039 0.040 0.040 0.040 3,000 120 0.0400 0.040 0.039 0.040 0.040 0.040 3,000 0.0400 2.56%
2025-10-17 0 0.039 0.038 0.039 0.039 0.040 578,000 22,642 0.0392 0.039 0.038 0.039 0.039 0.040 578,000 0.0392 -4.88%
2025-10-16 0 0.041 0.039 0.041 0.038 0.041 213,000 8,532 0.0401 0.041 0.039 0.041 0.038 0.041 213,000 0.0401 2.50%
2025-10-15 0 0.040 0.039 0.040 0.039 0.040 119,000 4,703 0.0395 0.040 0.039 0.040 0.039 0.040 119,000 0.0395 0.00%
2025-10-14 0 0.040 0.040 0.042 0.040 0.041 269,000 10,761 0.0400 0.040 0.040 0.042 0.040 0.041 269,000 0.0400 0.00%
2025-10-13 0 0.040 0.039 0.040 0.039 0.040 451,000 17,810 0.0395 0.040 0.039 0.040 0.039 0.040 451,000 0.0395 -2.44%
2025-10-10 0 0.041 0.040 0.041 0.039 0.042 1,012,000 40,281 0.0398 0.041 0.040 0.041 0.039 0.042 1,012,000 0.0398 0.00%
2025-10-09 0 0.041 0.040 0.041 0.040 0.043 1,638,000 67,322 0.0411 0.041 0.040 0.041 0.040 0.043 1,638,000 0.0411 2.50%
2025-10-08 0 0.040 0.040 0.042 0.040 0.042 39,000 1,584 0.0406 0.040 0.040 0.042 0.040 0.042 39,000 0.0406 -4.76%
2025-10-06 0 0.042 0.040 0.042 0.041 0.042 88,000 3,684 0.0419 0.042 0.040 0.042 0.041 0.042 88,000 0.0419 2.44%
2025-10-03 0 0.041 0.041 0.042 0.041 0.042 36,000 1,479 0.0411 0.041 0.041 0.042 0.041 0.042 36,000 0.0411 -2.38%
2025-10-02 0 0.042 0.041 0.042 0.041 0.042 117,000 4,801 0.0410 0.042 0.041 0.042 0.041 0.042 117,000 0.0410 2.44%
2025-09-30 0 0.041 0.041 0.043 0.041 0.042 979,000 40,279 0.0411 0.041 0.041 0.043 0.041 0.042 979,000 0.0411 -2.38%
2025-09-29 0 0.042 0.040 0.042 0.040 0.042 983,000 40,174 0.0409 0.042 0.040 0.042 0.040 0.042 983,000 0.0409 0.00%
2025-09-26 0 0.042 0.040 0.042 0.040 0.043 4,312,000 184,037 0.0427 0.042 0.040 0.042 0.040 0.043 4,312,000 0.0427 0.00%
2025-09-25 0 0.042 0.041 0.043 0.040 0.043 644,000 26,797 0.0416 0.042 0.041 0.043 0.040 0.043 644,000 0.0416 2.44%
2025-09-24 0 0.041 0.040 0.041 0.040 0.041 371,000 14,992 0.0404 0.041 0.040 0.041 0.040 0.041 371,000 0.0404 0.00%
2025-09-23 0 0.041 0.040 0.041 0.040 0.042 566,000 23,471 0.0415 0.041 0.040 0.041 0.040 0.042 566,000 0.0415 -2.38%
2025-09-22 0 0.042 0.040 0.042 0.040 0.042 740,000 30,282 0.0409 0.042 0.040 0.042 0.040 0.042 740,000 0.0409 2.44%
2025-09-19 0 0.041 0.040 0.041 0.040 0.043 660,000 27,087 0.0410 0.041 0.040 0.041 0.040 0.043 660,000 0.0410 0.00%
2025-09-18 0 0.041 0.041 0.042 0.041 0.043 275,000 11,479 0.0417 0.041 0.041 0.042 0.041 0.043 275,000 0.0417 -2.38%
2025-09-17 0 0.042 0.041 0.042 0.041 0.043 342,000 14,365 0.0420 0.042 0.041 0.042 0.041 0.043 342,000 0.0420 0.00%
2025-09-16 0 0.042 0.041 0.042 0.039 0.044 5,374,000 227,119 0.0423 0.042 0.041 0.042 0.039 0.044 5,374,000 0.0423 7.69%
2025-09-15 0 0.039 0.038 0.039 0.039 0.039 318,000 12,402 0.0390 0.039 0.038 0.039 0.039 0.039 318,000 0.0390 0.00%
2025-09-12 0 0.039 0.038 0.040 0.038 0.039 707,000 27,440 0.0388 0.039 0.038 0.040 0.038 0.039 707,000 0.0388 0.00%
2025-09-11 0 0.039 0.038 0.040 0.038 0.039 1,019,000 39,551 0.0388 0.039 0.038 0.040 0.038 0.039 1,019,000 0.0388 2.63%
2025-09-10 0 0.038 0.037 0.039 0.037 0.038 2,609,000 99,016 0.0380 0.038 0.037 0.039 0.037 0.038 2,609,000 0.0380 2.70%
2025-09-09 0 0.037 0.036 0.037 0.036 0.037 4,600,000 169,006 0.0367 0.037 0.036 0.037 0.036 0.037 4,600,000 0.0367 0.00%
2025-09-08 0 0.037 0.037 0.038 0.035 0.039 11,574,000 432,311 0.0374 0.037 0.037 0.038 0.035 0.039 11,574,000 0.0374 -9.76%
2025-09-05 0 0.041 0.040 0.041 0.039 0.041 3,962,000 158,485 0.0400 0.041 0.040 0.041 0.039 0.041 3,962,000 0.0400 -2.38%
2025-09-04 0 0.042 0.041 0.042 0.041 0.043 5,206,000 218,230 0.0419 0.042 0.041 0.042 0.041 0.043 5,206,000 0.0419 2.44%
2025-09-03 0 0.041 0.041 0.042 0.039 0.042 3,091,000 124,999 0.0404 0.041 0.041 0.042 0.039 0.042 3,091,000 0.0404 0.00%
2025-09-02 0 0.041 0.040 0.041 0.039 0.044 5,985,000 241,850 0.0404 0.041 0.040 0.041 0.039 0.044 5,985,000 0.0404 5.13%
2025-09-01 0 0.039 0.039 0.041 0.039 0.042 5,069,000 202,963 0.0400 0.039 0.039 0.041 0.039 0.042 5,069,000 0.0400 -4.88%
2025-08-29 0 0.041 0.040 0.041 0.039 0.053 29,186,000 1,209,286 0.0414 0.041 0.040 0.041 0.039 0.053 29,186,000 0.0414 -14.58%
2025-08-28 0 0.048 0.046 0.048 0.046 0.058 7,805,000 402,506 0.0516 0.048 0.046 0.048 0.046 0.058 7,805,000 0.0516 -12.73%
2025-08-27 0 0.055 0.054 0.055 0.044 0.060 26,294,000 1,384,642 0.0527 0.055 0.054 0.055 0.044 0.060 26,294,000 0.0527 25.00%
2025-08-26 0 0.044 0.044 0.045 0.044 0.048 809,000 36,213 0.0448 0.044 0.044 0.045 0.044 0.048 809,000 0.0448 -8.33%
2025-08-25 0 0.048 0.045 0.048 0.046 0.048 4,000 186 0.0465 0.048 0.045 0.048 0.046 0.048 4,000 0.0465 4.35%
2025-08-22 0 0.046 0.043 0.046 0.043 0.049 4,451,000 199,381 0.0448 0.046 0.043 0.046 0.043 0.049 4,451,000 0.0448 -2.13%
2025-08-21 0 0.047 0.045 0.047 0.046 0.047 1,521,000 70,453 0.0463 0.047 0.045 0.047 0.046 0.047 1,521,000 0.0463 2.17%
2025-08-20 0 0.046 0.045 0.046 0.045 0.048 201,000 9,588 0.0477 0.046 0.045 0.046 0.045 0.048 201,000 0.0477 -4.17%
2025-08-19 0 0.048 0.046 0.048 0.045 0.048 4,440,000 203,564 0.0458 0.048 0.046 0.048 0.045 0.048 4,440,000 0.0458 0.00%
2025-08-18 0 0.048 0.046 0.048 0.046 0.049 1,184,000 55,660 0.0470 0.048 0.046 0.048 0.046 0.049 1,184,000 0.0470 4.35%
2025-08-15 0 0.046 0.045 0.046 0.044 0.046 2,385,000 106,315 0.0446 0.046 0.045 0.046 0.044 0.046 2,385,000 0.0446 -2.13%
2025-08-14 0 0.047 0.046 0.047 0.044 0.047 5,724,000 260,817 0.0456 0.047 0.046 0.047 0.044 0.047 5,724,000 0.0456 -2.08%
2025-08-13 0 0.048 0.046 0.048 0.045 0.048 2,539,000 117,936 0.0464 0.048 0.046 0.048 0.045 0.048 2,539,000 0.0464 2.13%
2025-08-12 0 0.047 0.045 0.047 0.044 0.048 6,543,000 295,869 0.0452 0.047 0.045 0.047 0.044 0.048 6,543,000 0.0452 4.44%
2025-08-11 0 0.045 0.045 0.047 0.044 0.049 1,703,000 77,519 0.0455 0.045 0.045 0.047 0.044 0.049 1,703,000 0.0455 0.00%
2025-08-08 0 0.045 0.043 0.045 0.045 0.045 2,347,000 105,615 0.0450 0.045 0.043 0.045 0.045 0.045 2,347,000 0.0450 0.00%
2025-08-07 0 0.045 0.045 0.046 0.043 0.048 4,937,000 225,323 0.0456 0.045 0.045 0.046 0.043 0.048 4,937,000 0.0456 -6.25%
2025-08-06 0 0.048 0.046 0.048 0.043 0.049 5,515,000 248,264 0.0450 0.048 0.046 0.048 0.043 0.049 5,515,000 0.0450 0.00%
2025-08-05 0 0.048 0.045 0.048 - - 0 0 - 0.048 0.045 0.048 - - 0 - 0.00%
2025-08-04 0 0.048 0.046 0.048 0.047 0.050 637,000 30,748 0.0483 0.048 0.046 0.048 0.047 0.050 637,000 0.0483 -4.00%
2025-08-01 0 0.050 0.046 0.050 0.046 0.050 440,000 20,820 0.0473 0.050 0.046 0.050 0.046 0.050 440,000 0.0473 4.17%
2025-07-31 0 0.048 0.048 0.049 0.045 0.045 10,000 450 0.0450 0.048 0.048 0.049 0.045 0.045 10,000 0.0450 -2.04%
2025-07-30 0 0.049 0.047 0.050 0.048 0.049 1,698,000 81,833 0.0482 0.049 0.047 0.050 0.048 0.049 1,698,000 0.0482 0.00%
2025-07-29 0 0.049 0.045 0.049 0.049 0.049 18,000 882 0.0490 0.049 0.045 0.049 0.049 0.049 18,000 0.0490 0.00%
2025-07-28 0 0.049 0.046 0.049 0.041 0.050 3,608,000 165,193 0.0458 0.049 0.046 0.049 0.041 0.050 3,608,000 0.0458 2.08%
2025-07-25 0 0.048 0.046 0.048 0.045 0.049 379,000 18,040 0.0476 0.048 0.046 0.048 0.045 0.049 379,000 0.0476 0.00%
2025-07-24 0 0.048 0.047 0.048 0.044 0.049 720,000 33,653 0.0467 0.048 0.047 0.048 0.044 0.049 720,000 0.0467 2.13%
2025-07-23 0 0.047 0.045 0.048 0.047 0.049 1,759,000 83,071 0.0472 0.047 0.045 0.048 0.047 0.049 1,759,000 0.0472 0.00%
2025-07-22 0 0.047 0.044 0.047 0.045 0.050 1,886,000 89,769 0.0476 0.047 0.044 0.047 0.045 0.050 1,886,000 0.0476 0.00%
2025-07-21 0 0.047 0.046 0.047 0.043 0.049 2,179,000 99,204 0.0455 0.047 0.046 0.047 0.043 0.049 2,179,000 0.0455 6.82%
2025-07-18 0 0.044 0.042 0.046 0.044 0.048 2,305,000 105,404 0.0457 0.044 0.042 0.046 0.044 0.048 2,305,000 0.0457 -2.22%
2025-07-17 0 0.045 0.045 0.046 0.043 0.047 2,882,000 129,607 0.0450 0.045 0.045 0.046 0.043 0.047 2,882,000 0.0450 2.27%
2025-07-16 0 0.044 0.042 0.045 0.040 0.047 6,296,000 263,421 0.0418 0.044 0.042 0.045 0.040 0.047 6,296,000 0.0418 -6.38%
2025-07-15 0 0.047 0.045 0.047 0.046 0.050 349,000 16,640 0.0477 0.047 0.045 0.047 0.046 0.050 349,000 0.0477 2.17%
2025-07-14 0 0.046 0.045 0.046 0.044 0.047 5,194,000 236,428 0.0455 0.046 0.045 0.046 0.044 0.047 5,194,000 0.0455 9.52%
2025-07-11 0 0.042 0.041 0.044 0.039 0.047 1,754,000 74,910 0.0427 0.042 0.041 0.044 0.039 0.047 1,754,000 0.0427 0.00%
2025-07-10 0 0.042 0.041 0.044 0.041 0.045 594,000 25,645 0.0432 0.042 0.041 0.044 0.041 0.045 594,000 0.0432 0.00%
2025-07-09 0 0.042 0.040 0.042 0.039 0.046 2,501,000 104,003 0.0416 0.042 0.040 0.042 0.039 0.046 2,501,000 0.0416 7.69%
2025-07-08 0 0.039 0.039 0.040 0.037 0.040 3,335,000 131,376 0.0394 0.039 0.039 0.040 0.037 0.040 3,335,000 0.0394 0.00%
2025-07-07 0 0.039 0.037 0.039 0.035 0.040 5,774,000 220,832 0.0382 0.039 0.037 0.039 0.035 0.040 5,774,000 0.0382 5.41%
2025-07-04 0 0.037 0.036 0.037 0.036 0.039 1,447,000 53,434 0.0369 0.037 0.036 0.037 0.036 0.039 1,447,000 0.0369 0.00%
2025-07-03 0 0.037 0.036 0.038 0.036 0.038 951,000 35,114 0.0369 0.037 0.036 0.038 0.036 0.038 951,000 0.0369 -2.63%
2025-07-02 0 0.038 0.036 0.038 0.036 0.040 5,672,000 207,051 0.0365 0.038 0.036 0.038 0.036 0.040 5,672,000 0.0365 -2.56%
2025-06-30 0 0.039 0.038 0.039 0.036 0.040 3,811,000 144,077 0.0378 0.039 0.038 0.039 0.036 0.040 3,811,000 0.0378 5.41%
2025-06-27 0 0.037 0.036 0.038 0.036 0.041 4,902,000 179,480 0.0366 0.037 0.036 0.038 0.036 0.041 4,902,000 0.0366 -7.50%
2025-06-26 0 0.040 0.039 0.040 0.037 0.043 6,878,000 269,297 0.0392 0.040 0.039 0.040 0.037 0.043 6,878,000 0.0392 8.11%
2025-06-25 0 0.037 0.035 0.037 0.033 0.040 9,929,000 351,871 0.0354 0.037 0.035 0.037 0.033 0.040 9,929,000 0.0354 12.12%
2025-06-24 0 0.033 0.033 0.034 0.033 0.037 9,705,000 333,371 0.0344 0.033 0.033 0.034 0.033 0.037 9,705,000 0.0344 -5.71%
2025-06-23 0 0.035 0.035 0.036 0.033 0.040 15,542,000 545,090 0.0351 0.035 0.035 0.036 0.033 0.040 15,542,000 0.0351 -12.50%
2025-06-20 0 0.040 0.039 0.040 0.038 0.041 3,924,000 155,256 0.0396 0.040 0.039 0.040 0.038 0.041 3,924,000 0.0396 0.00%
2025-06-19 0 0.040 0.039 0.041 0.037 0.045 10,931,000 442,543 0.0405 0.040 0.039 0.041 0.037 0.045 10,931,000 0.0405 -11.11%
2025-06-18 0 0.045 0.044 0.045 0.043 0.065 70,432,636 3,812,858 0.0541 0.045 0.044 0.045 0.043 0.065 70,432,636 0.0541 -13.46%
2025-06-17 0 0.052 0.052 0.053 0.044 0.052 33,531,000 1,666,437 0.0497 0.052 0.052 0.053 0.044 0.052 33,531,000 0.0497 20.93%
2025-06-16 0 0.043 0.042 0.043 0.042 0.044 573,000 24,096 0.0421 0.043 0.042 0.043 0.042 0.044 573,000 0.0421 2.38%
2025-06-13 0 0.042 0.040 0.042 0.040 0.042 1,603,000 67,068 0.0418 0.042 0.040 0.042 0.040 0.042 1,603,000 0.0418 0.00%
2025-06-12 0 0.042 0.040 0.042 0.040 0.047 8,379,000 346,847 0.0414 0.042 0.040 0.042 0.040 0.047 8,379,000 0.0414 0.00%
2025-06-11 0 0.042 0.040 0.042 0.041 0.047 5,117,000 213,451 0.0417 0.042 0.040 0.042 0.041 0.047 5,117,000 0.0417 -4.55%
2025-06-10 0 0.044 0.043 0.044 0.043 0.049 2,483,000 110,334 0.0444 0.044 0.043 0.044 0.043 0.049 2,483,000 0.0444 0.00%
2025-06-09 0 0.044 0.043 0.044 0.042 0.045 862,000 37,086 0.0430 0.044 0.043 0.044 0.042 0.045 862,000 0.0430 -6.38%
2025-06-06 0 0.047 0.045 0.047 0.045 0.047 479,000 21,594 0.0451 0.047 0.045 0.047 0.045 0.047 479,000 0.0451 -2.08%
2025-06-05 0 0.048 0.047 0.049 0.046 0.049 3,148,000 150,158 0.0477 0.048 0.047 0.049 0.046 0.049 3,148,000 0.0477 -2.04%
2025-06-04 0 0.049 0.049 0.050 0.048 0.051 6,743,000 335,670 0.0498 0.049 0.049 0.050 0.048 0.051 6,743,000 0.0498 -2.00%
2025-06-03 0 0.050 0.048 0.050 0.046 0.051 5,096,000 253,340 0.0497 0.050 0.048 0.050 0.046 0.051 5,096,000 0.0497 2.04%
2025-06-02 0 0.049 0.046 0.049 0.045 0.051 5,388,000 265,582 0.0493 0.049 0.046 0.049 0.045 0.051 5,388,000 0.0493 11.36%
2025-05-30 0 0.044 0.044 0.050 0.043 0.050 76,000 3,757 0.0494 0.044 0.044 0.050 0.043 0.050 76,000 0.0494 -12.00%
2025-05-29 0 0.050 0.047 0.050 - - 0 0 - 0.050 0.047 0.050 - - 0 - 0.00%
2025-05-28 0 0.050 0.045 0.050 - - 0 0 - 0.050 0.045 0.050 - - 0 - 0.00%
2025-05-27 0 0.050 0.042 0.050 0.050 0.050 1,000 50 0.0500 0.050 0.042 0.050 0.050 0.050 1,000 0.0500 0.00%
2025-05-26 0 0.050 0.042 0.050 - - 0 0 - 0.050 0.042 0.050 - - 0 - 0.00%
2025-05-23 0 0.050 0.045 0.050 - - 0 0 - 0.050 0.045 0.050 - - 0 - 0.00%
2025-05-22 0 0.050 0.045 0.050 - - 0 0 - 0.050 0.045 0.050 - - 0 - 0.00%
2025-05-21 0 0.050 0.045 0.050 0.045 0.050 504,000 24,564 0.0487 0.050 0.045 0.050 0.045 0.050 504,000 0.0487 2.04%
2025-05-20 0 0.049 0.049 0.050 0.042 0.050 4,138,000 190,772 0.0461 0.049 0.049 0.050 0.042 0.050 4,138,000 0.0461 -2.00%
2025-05-19 0 0.050 0.044 0.050 0.046 0.050 159,000 7,660 0.0482 0.050 0.044 0.050 0.046 0.050 159,000 0.0482 11.11%
2025-05-16 0 0.045 0.043 0.046 0.042 0.046 1,642,000 70,727 0.0431 0.045 0.043 0.046 0.042 0.046 1,642,000 0.0431 -2.17%
2025-05-15 0 0.046 0.044 0.046 0.044 0.050 2,767,000 125,894 0.0455 0.046 0.044 0.046 0.044 0.050 2,767,000 0.0455 -8.00%
2025-05-14 0 0.050 0.049 0.050 0.049 0.054 835,000 42,180 0.0505 0.050 0.049 0.050 0.049 0.054 835,000 0.0505 -7.41%
2025-05-13 0 0.054 0.054 0.055 0.051 0.056 455,000 24,288 0.0534 0.054 0.054 0.055 0.051 0.056 455,000 0.0534 -8.47%
2025-05-12 0 0.059 0.050 0.060 - - 0 0 - 0.059 0.050 0.060 - - 0 - 0.00%
2025-05-09 0 0.059 0.050 0.059 - - 0 0 - 0.059 0.050 0.059 - - 0 - 0.00%
2025-05-08 0 0.059 0.050 0.059 0.059 0.059 1,000 59 0.0590 0.059 0.050 0.059 0.059 0.059 1,000 0.0590 0.00%
2025-05-07 0 0.059 0.051 0.059 - - 0 0 - 0.059 0.051 0.059 - - 0 - 0.00%
2025-05-06 0 0.059 0.054 0.059 - - 0 0 - 0.059 0.054 0.059 - - 0 - -1.67%
2025-05-02 0 0.060 0.050 0.060 - - 0 0 - 0.060 0.050 0.060 - - 0 - 0.00%
2025-04-30 0 0.060 0.050 0.060 - - 0 0 - 0.060 0.050 0.060 - - 0 - 0.00%
2025-04-29 0 0.060 0.051 0.060 - - 0 0 - 0.060 0.051 0.060 - - 0 - 0.00%
2025-04-28 0 0.060 0.050 0.060 - - 0 0 - 0.060 0.050 0.060 - - 0 - 0.00%
2025-04-25 0 0.060 0.050 0.060 - - 0 0 - 0.060 0.050 0.060 - - 0 - 0.00%
2025-04-24 0 0.060 0.054 0.060 - - 0 0 - 0.060 0.054 0.060 - - 0 - 0.00%
2025-04-23 0 0.060 0.052 0.060 - - 0 0 - 0.060 0.052 0.060 - - 0 - 0.00%
2025-04-22 0 0.060 0.050 0.060 - - 0 0 - 0.060 0.050 0.060 - - 0 - 0.00%
2025-04-17 0 0.060 0.049 0.060 - - 0 0 - 0.060 0.049 0.060 - - 0 - 0.00%
2025-04-16 0 0.060 0.050 0.060 - - 0 0 - 0.060 0.050 0.060 - - 0 - 0.00%
2025-04-15 0 0.060 0.050 0.060 0.060 0.060 2,000 120 0.0600 0.060 0.050 0.060 0.060 0.060 2,000 0.0600 1.69%
2025-04-14 0 0.059 0.059 0.060 - - 10,000 540 0.0540 0.059 0.059 0.060 - - 10,000 0.0540 11.32%
2025-04-11 0 0.053 0.045 0.054 - - 0 0 - 0.053 0.045 0.054 - - 0 - 0.00%
2025-04-10 0 0.053 0.045 0.054 - - 0 0 - 0.053 0.045 0.054 - - 0 - 0.00%
2025-04-09 0 0.053 0.046 0.054 - - 0 0 - 0.053 0.046 0.054 - - 0 - 0.00%
2025-04-08 0 0.053 0.051 0.054 - - 0 0 - 0.053 0.051 0.054 - - 0 - 0.00%
2025-04-07 0 0.053 0.053 0.054 0.048 0.050 237,000 11,836 0.0499 0.053 0.053 0.054 0.048 0.050 237,000 0.0499 6.00%
2025-04-03 0 0.050 0.050 0.054 0.050 0.055 138,000 7,400 0.0536 0.050 0.050 0.054 0.050 0.055 138,000 0.0536 -9.09%
2025-04-02 0 0.055 0.055 0.060 - - 0 0 - 0.055 0.055 0.060 - - 0 - 0.00%
2025-04-01 0 0.055 0.055 0.060 - - 0 0 - 0.055 0.055 0.060 - - 0 - 0.00%
2025-03-31 0 0.055 0.055 0.060 - - 0 0 - 0.055 0.055 0.060 - - 0 - 0.00%
2025-03-28 0 0.055 0.055 0.060 - - 0 0 - 0.055 0.055 0.060 - - 0 - 0.00%
2025-03-27 0 0.055 0.055 0.060 - - 0 0 - 0.055 0.055 0.060 - - 0 - 0.00%
2025-03-26 0 0.055 0.055 0.060 - - 0 0 - 0.055 0.055 0.060 - - 0 - 0.00%
2025-03-25 0 0.055 0.053 0.060 - - 0 0 - 0.055 0.053 0.060 - - 0 - 0.00%
2025-03-24 0 0.055 0.055 0.057 0.055 0.060 567,000 32,590 0.0575 0.055 0.055 0.057 0.055 0.060 567,000 0.0575 -8.33%
2025-03-21 0 0.060 0.054 0.060 - - 0 0 - 0.060 0.054 0.060 - - 0 - 0.00%
2025-03-20 0 0.060 0.055 0.060 - - 0 0 - 0.060 0.055 0.060 - - 0 - 0.00%
2025-03-19 0 0.060 0.057 0.060 0.056 0.060 2,060,000 123,588 0.0600 0.060 0.057 0.060 0.056 0.060 2,060,000 0.0600 1.69%
2025-03-18 0 0.059 0.055 0.060 - - 0 0 - 0.059 0.055 0.060 - - 0 - 0.00%
2025-03-17 0 0.059 0.059 0.060 0.055 0.060 609,000 36,494 0.0599 0.059 0.059 0.060 0.055 0.060 609,000 0.0599 3.51%
2025-03-14 0 0.057 0.054 0.060 - - 0 0 - 0.057 0.054 0.060 - - 0 - 0.00%
2025-03-13 0 0.057 0.053 0.060 - - 0 0 - 0.057 0.053 0.060 - - 0 - 0.00%
2025-03-12 0 0.057 0.054 0.059 0.054 0.057 6,000 328 0.0547 0.057 0.054 0.059 0.054 0.057 6,000 0.0547 7.55%
2025-03-11 0 0.053 0.053 0.060 0.053 0.053 60,000 3,180 0.0530 0.053 0.053 0.060 0.053 0.053 60,000 0.0530 0.00%
2025-03-10 0 0.053 0.053 0.055 0.053 0.054 36,000 1,938 0.0538 0.053 0.053 0.055 0.053 0.054 36,000 0.0538 -10.17%
2025-03-07 0 0.059 0.056 0.059 0.052 0.059 383,000 21,097 0.0551 0.059 0.056 0.059 0.052 0.059 383,000 0.0551 3.51%
2025-03-06 0 0.057 0.057 0.060 0.049 0.059 557,000 31,427 0.0564 0.057 0.057 0.060 0.049 0.059 557,000 0.0564 -1.72%
2025-03-05 0 0.058 0.058 0.060 0.058 0.085 2,878,000 173,380 0.0602 0.058 0.058 0.060 0.058 0.085 2,878,000 0.0602 -26.58%
2025-03-04 0 0.079 0.059 0.079 0.057 0.079 114,000 7,359 0.0646 0.079 0.059 0.079 0.057 0.079 114,000 0.0646 3.95%
2025-03-03 0 0.076 0.076 0.077 0.060 0.079 96,000 7,058 0.0735 0.076 0.076 0.077 0.060 0.079 96,000 0.0735 26.67%
2025-02-28 0 0.060 0.053 0.060 - - 0 0 - 0.060 0.053 0.060 - - 0 - 0.00%
2025-02-27 0 0.060 0.053 0.060 0.052 0.060 336,000 20,027 0.0596 0.060 0.053 0.060 0.052 0.060 336,000 0.0596 0.00%
2025-02-26 0 0.060 0.053 0.060 0.060 0.060 81,000 4,860 0.0600 0.060 0.053 0.060 0.060 0.060 81,000 0.0600 0.00%
2025-02-25 0 0.060 0.051 0.060 - - 0 0 - 0.060 0.051 0.060 - - 0 - 0.00%
2025-02-24 0 0.060 0.051 0.060 0.051 0.060 24,000 1,317 0.0549 0.060 0.051 0.060 0.051 0.060 24,000 0.0549 0.00%
2025-02-21 0 0.060 0.051 0.060 - - 0 0 - 0.060 0.051 0.060 - - 0 - 0.00%
2025-02-20 0 0.060 0.058 0.060 - - 0 0 - 0.060 0.058 0.060 - - 0 - 0.00%
2025-02-19 0 0.060 0.051 0.060 0.050 0.060 386,000 21,925 0.0568 0.060 0.051 0.060 0.050 0.060 386,000 0.0568 1.69%
2025-02-18 0 0.059 0.052 0.059 - - 0 0 - 0.059 0.052 0.059 - - 0 - 0.00%
2025-02-17 0 0.059 0.052 0.060 - - 0 0 - 0.059 0.052 0.060 - - 0 - 0.00%
2025-02-14 0 0.059 0.052 0.059 0.059 0.060 30,000 1,791 0.0597 0.059 0.052 0.059 0.059 0.060 30,000 0.0597 -1.67%
2025-02-13 0 0.060 0.052 0.060 0.060 0.060 100,000 6,000 0.0600 0.060 0.052 0.060 0.060 0.060 100,000 0.0600 3.45%
2025-02-12 0 0.058 0.052 0.060 - - 0 0 - 0.058 0.052 0.060 - - 0 - 0.00%
2025-02-11 0 0.058 0.058 0.060 0.052 0.057 14,000 815 0.0582 0.058 0.058 0.060 0.052 0.057 14,000 0.0582 0.00%
2025-02-10 0 0.058 0.058 0.059 0.051 0.058 2,000 109 0.0545 0.058 0.058 0.059 0.051 0.058 2,000 0.0545 -1.69%
2025-02-07 0 0.059 0.051 0.060 - - 0 0 - 0.059 0.051 0.060 - - 0 - 0.00%
2025-02-06 0 0.059 0.052 0.059 - - 0 0 - 0.059 0.052 0.059 - - 0 - -1.67%
2025-02-05 0 0.060 0.058 0.060 - - 0 0 - 0.060 0.058 0.060 - - 0 - 0.00%
2025-02-04 0 0.060 0.051 0.060 - - 0 0 - 0.060 0.051 0.060 - - 0 - 0.00%
2025-02-03 0 0.060 0.051 0.060 0.060 0.060 10,000 600 0.0600 0.060 0.051 0.060 0.060 0.060 10,000 0.0600 0.00%
2025-01-28 0 0.060 0.051 0.060 - - 0 0 - 0.060 0.051 0.060 - - 0 - 0.00%
2025-01-27 0 0.060 0.054 0.060 0.060 0.060 40,000 2,400 0.0600 0.060 0.054 0.060 0.060 0.060 40,000 0.0600 0.00%
2025-01-24 0 0.060 0.051 0.060 0.060 0.060 2,000 120 0.0600 0.060 0.051 0.060 0.060 0.060 2,000 0.0600 0.00%
2025-01-23 0 0.060 0.051 0.060 0.060 0.060 1,000 60 0.0600 0.060 0.051 0.060 0.060 0.060 1,000 0.0600 1.69%
2025-01-22 0 0.059 0.054 0.060 0.054 0.059 12,000 653 0.0544 0.059 0.054 0.060 0.054 0.059 12,000 0.0544 -1.67%
2025-01-21 0 0.060 0.052 0.060 0.058 0.060 41,000 2,411 0.0588 0.060 0.052 0.060 0.058 0.060 41,000 0.0588 3.45%
2025-01-20 0 0.058 0.049 0.058 - - 0 0 - 0.058 0.049 0.058 - - 0 - 0.00%
2025-01-17 0 0.058 0.049 0.058 - - 0 0 - 0.058 0.049 0.058 - - 0 - 0.00%
2025-01-16 0 0.058 0.048 0.058 0.058 0.058 1,000 58 0.0580 0.058 0.048 0.058 0.058 0.058 1,000 0.0580 1.75%
2025-01-15 0 0.057 0.057 0.058 0.050 0.051 11,000 560 0.0509 0.057 0.057 0.058 0.050 0.051 11,000 0.0509 -1.72%
2025-01-14 0 0.058 0.051 0.059 0.058 0.059 23,000 1,335 0.0580 0.058 0.051 0.059 0.058 0.059 23,000 0.0580 -1.69%
2025-01-13 0 0.059 0.052 0.059 - - 0 0 - 0.059 0.052 0.059 - - 0 - 0.00%
2025-01-10 0 0.059 0.058 0.059 0.051 0.059 35,000 1,859 0.0531 0.059 0.058 0.059 0.051 0.059 35,000 0.0531 1.72%
2025-01-09 0 0.058 0.055 0.060 0.052 0.060 44,000 2,449 0.0557 0.058 0.055 0.060 0.052 0.060 44,000 0.0557 -3.33%
2025-01-08 0 0.060 0.051 0.060 0.060 0.060 1,000 60 0.0600 0.060 0.051 0.060 0.060 0.060 1,000 0.0600 0.00%
2025-01-07 0 0.060 0.051 0.060 0.060 0.060 1,000 60 0.0600 0.060 0.051 0.060 0.060 0.060 1,000 0.0600 1.69%
2025-01-06 0 0.059 0.059 0.060 0.052 0.052 10,000 555 0.0555 0.059 0.059 0.060 0.052 0.052 10,000 0.0555 0.00%
2025-01-03 0 0.059 0.052 0.060 - - 0 0 - 0.059 0.052 0.060 - - 0 - 0.00%
2025-01-02 0 0.059 0.052 0.060 - - 0 0 - 0.059 0.052 0.060 - - 0 - 0.00%
2024-12-31 0 0.059 0.056 0.060 0.052 0.059 84,000 4,654 0.0554 0.059 0.056 0.060 0.052 0.059 84,000 0.0554 0.00%
2024-12-30 0 0.059 0.052 0.059 - - 0 0 - 0.059 0.052 0.059 - - 0 - 0.00%
2024-12-27 0 0.059 0.052 0.059 0.059 0.060 178,000 10,612 0.0596 0.059 0.052 0.059 0.059 0.060 178,000 0.0596 0.00%
2024-12-24 0 0.059 0.051 0.060 - - 0 0 - 0.059 0.051 0.060 - - 0 - 0.00%
2024-12-23 0 0.059 0.052 0.060 0.052 0.059 70,000 3,647 0.0521 0.059 0.052 0.060 0.052 0.059 70,000 0.0521 -1.67%
2024-12-20 0 0.060 0.051 0.060 - - 0 0 - 0.060 0.051 0.060 - - 0 - 0.00%
2024-12-19 0 0.060 0.051 0.060 - - 0 0 - 0.060 0.051 0.060 - - 0 - 0.00%
2024-12-18 0 0.060 0.052 0.060 0.058 0.060 128,000 7,664 0.0599 0.060 0.052 0.060 0.058 0.060 128,000 0.0599 3.45%
2024-12-17 0 0.058 0.051 0.059 0.053 0.058 7,000 376 0.0537 0.058 0.051 0.059 0.053 0.058 7,000 0.0537 -1.69%
2024-12-16 0 0.059 0.053 0.060 - - 0 0 - 0.059 0.053 0.060 - - 0 - 0.00%
2024-12-13 0 0.059 0.053 0.059 - - 0 0 - 0.059 0.053 0.059 - - 0 - 0.00%
2024-12-12 0 0.059 0.054 0.060 0.054 0.060 107,000 6,379 0.0596 0.059 0.054 0.060 0.054 0.060 107,000 0.0596 -1.67%
2024-12-11 0 0.060 0.057 0.060 0.056 0.060 996,000 59,741 0.0600 0.060 0.057 0.060 0.056 0.060 996,000 0.0600 0.00%
2024-12-10 0 0.060 0.059 0.061 0.057 0.060 530,000 31,779 0.0600 0.060 0.059 0.061 0.057 0.060 530,000 0.0600 -7.69%
2024-12-09 0 0.065 0.065 0.072 0.060 0.069 237,000 15,449 0.0652 0.065 0.065 0.072 0.060 0.069 237,000 0.0652 0.00%
2024-12-06 0 0.065 0.064 0.065 0.059 0.070 750,000 45,791 0.0611 0.065 0.064 0.065 0.059 0.070 750,000 0.0611 -2.99%
2024-12-05 0 0.067 0.067 0.071 0.062 0.072 323,000 21,454 0.0664 0.067 0.067 0.071 0.062 0.072 323,000 0.0664 -10.67%
2024-12-04 0 0.075 0.070 0.083 0.075 0.079 9,000 695 0.0772 0.075 0.070 0.083 0.075 0.079 9,000 0.0772 0.00%
2024-12-03 0 0.075 0.075 0.076 0.075 0.085 228,000 17,812 0.0781 0.075 0.075 0.076 0.075 0.085 228,000 0.0781 -9.64%
2024-12-02 0 0.083 0.083 0.088 0.082 0.096 296,000 25,100 0.0848 0.083 0.083 0.088 0.082 0.096 296,000 0.0848 -15.31%
2024-11-29 0 0.098 0.080 0.099 - - 0 0 - 0.098 0.080 0.099 - - 0 - 0.00%
2024-11-28 0 0.098 0.097 0.098 - - 0 0 - 0.098 0.097 0.098 - - 0 - 0.00%
2024-11-27 0 0.098 0.078 0.099 - - 0 0 - 0.098 0.078 0.099 - - 0 - 0.00%
2024-11-26 0 0.098 0.090 0.098 0.085 0.098 11,000 1,012 0.0920 0.098 0.090 0.098 0.085 0.098 11,000 0.0920 0.00%
2024-11-25 0 0.098 0.086 0.098 - - 0 0 - 0.098 0.086 0.098 - - 0 - 0.00%
2024-11-22 0 0.098 0.085 0.099 - - 0 0 - 0.098 0.085 0.099 - - 0 - 0.00%
2024-11-21 0 0.098 0.087 0.099 0.087 0.098 83,000 7,484 0.0902 0.098 0.087 0.099 0.087 0.098 83,000 0.0902 0.00%
2024-11-20 0 0.098 0.098 0.099 0.088 0.090 22,000 1,976 0.0898 0.098 0.098 0.099 0.088 0.090 22,000 0.0898 6.52%
2024-11-19 0 0.092 0.088 0.092 0.088 0.097 53,000 4,777 0.0901 0.092 0.088 0.092 0.088 0.097 53,000 0.0901 -5.15%
2024-11-18 0 0.097 0.098 0.099 0.090 0.098 92,000 8,385 0.0911 0.097 0.098 0.099 0.090 0.098 92,000 0.0911 2.11%
2024-11-15 0 0.095 0.085 0.099 - - 0 0 - 0.095 0.085 0.099 - - 0 - 0.00%
2024-11-14 0 0.095 0.085 0.100 - - 0 0 - 0.095 0.085 0.100 - - 0 - 0.00%
2024-11-13 0 0.095 0.095 0.100 0.095 0.100 26,000 2,545 0.0979 0.095 0.095 0.100 0.095 0.100 26,000 0.0979 -5.00%
2024-11-12 0 0.100 0.099 0.100 0.094 0.100 77,000 7,318 0.0950 0.100 0.099 0.100 0.094 0.100 77,000 0.0950 6.38%
2024-11-11 0 0.094 0.090 0.099 - - 0 0 - 0.094 0.090 0.099 - - 0 - 0.00%
2024-11-08 0 0.094 0.090 0.095 - - 0 0 - 0.094 0.090 0.095 - - 0 - 0.00%
2024-11-07 0 0.094 0.094 0.095 0.089 0.096 33,000 3,137 0.0951 0.094 0.094 0.095 0.089 0.096 33,000 0.0951 -6.00%
2024-11-06 0 0.100 0.085 0.100 - - 0 0 - 0.100 0.085 0.100 - - 0 - 0.00%
2024-11-05 0 0.100 0.097 0.100 0.087 0.100 21,000 1,895 0.0902 0.100 0.097 0.100 0.087 0.100 21,000 0.0902 2.04%
2024-11-04 0 0.098 0.098 0.099 0.092 0.095 20,000 1,891 0.0946 0.098 0.098 0.099 0.092 0.095 20,000 0.0946 -2.00%
2024-11-01 0 0.100 0.093 0.100 - - 0 0 - 0.100 0.093 0.100 - - 0 - 0.00%
2024-10-31 0 0.100 0.095 0.100 0.095 0.100 56,000 5,553 0.0992 0.100 0.095 0.100 0.095 0.100 56,000 0.0992 1.01%
2024-10-30 0 0.099 0.099 0.100 0.095 0.100 140,000 13,822 0.0987 0.099 0.099 0.100 0.095 0.100 140,000 0.0987 0.00%
2024-10-29 0 0.099 0.090 0.100 - - 0 0 - 0.099 0.090 0.100 - - 0 - 0.00%
2024-10-28 0 0.099 0.099 0.100 - - 0 0 - 0.099 0.099 0.100 - - 0 - 2.06%
2024-10-25 0 0.097 0.097 0.100 0.095 0.100 205,000 20,210 0.0986 0.097 0.097 0.100 0.095 0.100 205,000 0.0986 -3.00%
2024-10-24 0 0.100 0.089 0.100 - - 0 0 - 0.100 0.089 0.100 - - 0 - 0.00%
2024-10-23 0 0.100 0.094 0.100 0.100 0.100 101,000 10,100 0.1000 0.100 0.094 0.100 0.100 0.100 101,000 0.1000 0.00%
2024-10-22 0 0.100 0.097 0.100 0.099 0.100 621,000 62,093 0.1000 0.100 0.097 0.100 0.099 0.100 621,000 0.1000 -5.66%
2024-10-21 0 0.106 0.105 0.110 0.105 0.111 393,000 42,363 0.1078 0.106 0.105 0.110 0.105 0.111 393,000 0.1078 -17.19%
2024-10-18 0 0.128 0.108 0.152 - - 0 0 - 0.128 0.108 0.152 - - 0 - 0.00%
2024-10-17 0 0.128 0.111 0.152 - - 0 0 - 0.128 0.111 0.152 - - 0 - 0.00%
2024-10-16 0 0.128 0.123 0.151 - - 0 0 - 0.128 0.123 0.151 - - 0 - 0.00%
2024-10-15 0 0.128 0.128 0.152 0.128 0.146 38,000 5,479 0.1442 0.128 0.128 0.152 0.128 0.146 38,000 0.1442 -12.33%
2024-10-14 0 0.146 0.123 0.151 0.145 0.146 99,000 14,400 0.1455 0.146 0.123 0.151 0.145 0.146 99,000 0.1455 4.29%
2024-10-10 0 0.140 - 0.150 - - 0 0 - 0.140 - 0.150 - - 0 - 0.00%
2024-10-09 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -2.78%
2024-10-08 0 0.144 0.111 0.143 0.110 0.148 39,000 4,607 0.1181 0.144 0.111 0.143 0.110 0.148 39,000 0.1181 16.13%
2024-10-07 0 0.124 0.110 0.124 0.124 0.124 1,000 124 0.1240 0.124 0.110 0.124 0.124 0.124 1,000 0.1240 0.00%
2024-10-04 0 0.124 0.108 0.125 0.124 0.124 1,000 124 0.1240 0.124 0.108 0.125 0.124 0.124 1,000 0.1240 -0.80%
2024-10-03 0 0.125 0.108 0.143 0.125 0.125 93,000 11,625 0.1250 0.125 0.108 0.143 0.125 0.125 93,000 0.1250 0.00%
2024-10-02 0 0.125 0.120 0.131 0.107 0.125 26,000 2,887 0.1110 0.125 0.120 0.131 0.107 0.125 26,000 0.1110 -3.85%
2024-09-30 0 0.130 0.123 0.133 0.105 0.130 51,000 5,464 0.1071 0.130 0.123 0.133 0.105 0.130 51,000 0.1071 -5.11%
2024-09-27 0 0.137 - 0.137 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
2024-09-26 0 0.137 - 0.137 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
2024-09-25 0 0.137 0.052 0.146 - - 0 0 - 0.137 0.052 0.146 - - 0 - 0.00%
2024-09-24 0 0.137 0.051 0.146 - - 0 0 - 0.137 0.051 0.146 - - 0 - 0.00%
2024-09-23 0 0.137 0.105 0.131 0.128 0.137 4,000 521 0.1303 0.137 0.105 0.131 0.128 0.137 4,000 0.1303 8.73%
2024-09-20 0 0.126 0.102 0.128 - - 0 0 - 0.126 0.102 0.128 - - 0 - 0.00%
2024-09-19 0 0.126 0.100 0.128 - - 0 0 - 0.126 0.100 0.128 - - 0 - 0.00%
2024-09-17 0 0.126 0.102 0.128 - - 0 0 - 0.126 0.102 0.128 - - 0 - 0.00%
2024-09-16 0 0.126 0.102 0.128 - - 0 0 - 0.126 0.102 0.128 - - 0 - 0.00%
2024-09-13 0 0.126 0.110 0.126 0.094 0.128 647,000 66,143 0.1022 0.126 0.110 0.126 0.094 0.128 647,000 0.1022 14.55%
2024-09-12 0 0.110 0.099 0.110 - - 0 0 - 0.110 0.099 0.110 - - 0 - 0.00%
2024-09-11 0 0.110 0.100 0.110 - - 0 0 - 0.110 0.100 0.110 - - 0 - 0.00%
2024-09-10 0 0.110 0.106 0.110 - - 0 0 - 0.110 0.106 0.110 - - 0 - -3.51%
2024-09-09 0 0.114 0.104 0.116 0.106 0.106 4,000 424 0.1060 0.114 0.104 0.116 0.106 0.106 4,000 0.1060 -2.56%
2024-09-05 0 0.117 0.110 0.118 0.108 0.108 33,000 3,564 0.1080 0.117 0.110 0.118 0.108 0.108 33,000 0.1080 -7.87%
2024-09-04 0 0.127 0.108 0.127 - - 0 0 - 0.127 0.108 0.127 - - 0 - -0.78%
2024-09-03 0 0.128 0.108 0.126 0.104 0.128 343,000 36,739 0.1071 0.128 0.108 0.126 0.104 0.128 343,000 0.1071 4.92%
2024-09-02 0 0.122 0.100 0.122 - - 0 0 - 0.122 0.100 0.122 - - 0 - 0.00%
2024-08-30 0 0.122 0.111 0.122 0.108 0.122 105,000 11,454 0.1091 0.122 0.111 0.122 0.108 0.122 105,000 0.1091 0.00%
2024-08-29 0 0.122 0.105 0.122 - - 0 0 - 0.122 0.105 0.122 - - 0 - 0.00%
2024-08-28 0 0.122 0.100 0.122 - - 0 0 - 0.122 0.100 0.122 - - 0 - 0.00%
2024-08-27 0 0.122 0.108 0.122 0.122 0.122 3,000 366 0.1220 0.122 0.108 0.122 0.122 0.122 3,000 0.1220 14.02%
2024-08-26 0 0.107 0.107 0.111 0.106 0.126 1,208,000 133,067 0.1102 0.107 0.107 0.111 0.106 0.126 1,208,000 0.1102 -11.57%
2024-08-23 0 0.121 0.121 0.123 0.121 0.125 60,000 7,489 0.1248 0.121 0.121 0.123 0.121 0.125 60,000 0.1248 -16.55%
2024-08-22 0 0.145 0.130 0.145 0.122 0.145 428,000 60,166 0.1406 0.145 0.130 0.145 0.122 0.145 428,000 0.1406 0.00%
2024-08-21 0 0.145 0.125 0.145 0.125 0.146 405,000 50,694 0.1252 0.145 0.125 0.145 0.125 0.146 405,000 0.1252 9.02%
2024-08-20 0 0.133 0.120 0.144 - - 0 0 - 0.133 0.120 0.144 - - 0 - 0.00%
2024-08-19 0 0.133 0.120 0.135 - - 0 0 - 0.133 0.120 0.135 - - 0 - 0.00%
2024-08-16 0 0.133 0.125 0.138 - - 0 0 - 0.133 0.125 0.138 - - 0 - 0.00%
2024-08-15 0 0.133 0.133 0.146 0.121 0.121 3,000 363 0.1210 0.133 0.133 0.146 0.121 0.121 3,000 0.1210 0.00%
2024-08-14 0 0.133 0.110 0.146 - - 0 0 - 0.133 0.110 0.146 - - 0 - 0.00%
2024-08-13 0 0.133 0.110 0.133 - - 0 0 - 0.133 0.110 0.133 - - 0 - -5.00%
2024-08-12 0 0.140 0.110 0.145 - - 0 0 - 0.140 0.110 0.145 - - 0 - 0.00%
2024-08-09 0 0.140 0.111 0.146 - - 0 0 - 0.140 0.111 0.146 - - 0 - 0.00%
2024-08-08 0 0.140 - 0.146 - - 0 0 - 0.140 - 0.146 - - 0 - 0.00%
2024-08-07 0 0.140 0.122 0.140 - - 0 0 - 0.140 0.122 0.140 - - 0 - -1.41%
2024-08-06 0 0.142 0.135 0.142 0.112 0.142 186,000 24,318 0.1307 0.142 0.135 0.142 0.112 0.142 186,000 0.1307 -2.07%
2024-08-05 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2024-08-02 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2024-08-01 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2024-07-31 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - -0.68%
2024-07-30 0 0.146 0.126 0.146 0.122 0.146 3,000 413 0.1377 0.146 0.126 0.146 0.122 0.146 3,000 0.1377 0.69%
2024-07-29 0 0.145 0.122 0.145 - - 0 0 - 0.145 0.122 0.145 - - 0 - -0.68%
2024-07-26 0 0.146 0.130 0.146 0.118 0.146 1,022,000 122,873 0.1202 0.146 0.130 0.146 0.118 0.146 1,022,000 0.1202 2.82%
2024-07-25 0 0.142 0.120 0.146 - - 0 0 - 0.142 0.120 0.146 - - 0 - 0.00%
2024-07-24 0 0.142 0.120 0.146 - - 0 0 - 0.142 0.120 0.146 - - 0 - 0.00%
2024-07-23 0 0.142 0.130 0.142 0.119 0.142 83,000 11,681 0.1407 0.142 0.130 0.142 0.119 0.142 83,000 0.1407 3.65%
2024-07-22 0 0.137 0.118 0.137 - - 0 0 - 0.137 0.118 0.137 - - 0 - 0.00%
2024-07-19 0 0.137 0.130 0.144 - - 0 0 - 0.137 0.130 0.144 - - 0 - 0.00%
2024-07-18 0 0.137 0.125 0.140 - - 0 0 - 0.137 0.125 0.140 - - 0 - 0.00%
2024-07-17 0 0.137 0.118 0.144 - - 0 0 - 0.137 0.118 0.144 - - 0 - 0.00%
2024-07-16 0 0.137 0.130 0.137 0.130 0.137 16,000 2,164 0.1353 0.137 0.130 0.137 0.130 0.137 16,000 0.1353 1.48%
2024-07-15 0 0.135 0.130 0.145 - - 0 0 - 0.135 0.130 0.145 - - 0 - 0.00%
2024-07-12 0 0.135 0.127 0.141 - - 0 0 - 0.135 0.127 0.141 - - 0 - 0.00%
2024-07-11 0 0.135 0.125 0.144 - - 0 0 - 0.135 0.125 0.144 - - 0 - 0.00%
2024-07-10 0 0.135 0.117 0.139 - - 0 0 - 0.135 0.117 0.139 - - 0 - 0.00%
2024-07-09 0 0.135 0.117 0.139 - - 0 0 - 0.135 0.117 0.139 - - 0 - 0.00%
2024-07-08 0 0.135 0.140 0.143 0.115 0.143 124,000 15,946 0.1286 0.135 0.140 0.143 0.115 0.143 124,000 0.1286 -3.57%
2024-07-05 0 0.140 0.116 0.140 - - 0 0 - 0.140 0.116 0.140 - - 0 - 0.00%
2024-07-04 0 0.140 0.116 0.140 - - 0 0 - 0.140 0.116 0.140 - - 0 - 0.00%
2024-07-03 0 0.140 0.116 0.140 - - 0 0 - 0.140 0.116 0.140 - - 0 - 0.00%
2024-07-02 0 0.140 0.116 0.140 - - 0 0 - 0.140 0.116 0.140 - - 0 - 0.00%
2024-06-28 0 0.140 0.132 0.140 0.114 0.140 315,000 38,860 0.1234 0.140 0.132 0.140 0.114 0.140 315,000 0.1234 4.48%
2024-06-27 0 0.134 0.112 0.134 - - 0 0 - 0.134 0.112 0.134 - - 0 - -0.74%
2024-06-26 0 0.135 0.112 0.135 - - 0 0 - 0.135 0.112 0.135 - - 0 - 0.00%
2024-06-25 0 0.135 0.112 0.135 - - 0 0 - 0.135 0.112 0.135 - - 0 - 0.00%
2024-06-24 0 0.135 0.112 0.135 - - 0 0 - 0.135 0.112 0.135 - - 0 - 0.00%
2024-06-21 0 0.135 0.112 0.135 - - 0 0 - 0.135 0.112 0.135 - - 0 - -2.17%
2024-06-20 0 0.138 0.112 0.138 - - 0 0 - 0.138 0.112 0.138 - - 0 - -0.72%
2024-06-19 0 0.139 0.112 0.139 - - 0 0 - 0.139 0.112 0.139 - - 0 - 0.00%
2024-06-18 0 0.139 0.125 0.139 0.111 0.139 110,000 13,716 0.1247 0.139 0.125 0.139 0.111 0.139 110,000 0.1247 2.96%
2024-06-17 0 0.135 0.110 0.135 - - 0 0 - 0.135 0.110 0.135 - - 0 - 0.00%
2024-06-14 0 0.135 0.118 0.140 - - 0 0 - 0.135 0.118 0.140 - - 0 - 0.00%
2024-06-13 0 0.135 0.121 0.134 0.104 0.138 138,000 16,396 0.1188 0.135 0.121 0.134 0.104 0.138 138,000 0.1188 13.45%
2024-06-12 0 0.119 0.113 0.121 - - 0 0 - 0.119 0.113 0.121 - - 0 - 0.00%
2024-06-11 0 0.119 0.115 0.119 0.110 0.120 1,061,000 117,137 0.1104 0.119 0.115 0.119 0.110 0.120 1,061,000 0.1104 -8.46%
2024-06-07 0 0.130 0.111 0.138 - - 0 0 - 0.130 0.111 0.138 - - 0 - 0.00%
2024-06-06 0 0.130 0.115 0.130 - - 0 0 - 0.130 0.115 0.130 - - 0 - 0.00%
2024-06-05 0 0.130 0.120 0.130 0.119 0.130 48,000 5,769 0.1202 0.130 0.120 0.130 0.119 0.130 48,000 0.1202 -4.41%
2024-06-04 0 0.136 0.125 0.136 0.103 0.137 3,740,000 395,976 0.1059 0.136 0.125 0.136 0.103 0.137 3,740,000 0.1059 -2.86%
2024-06-03 0 0.140 0.120 0.140 - - 0 0 - 0.140 0.120 0.140 - - 0 - 0.00%
2024-05-31 0 0.140 0.120 0.140 - - 0 0 - 0.140 0.120 0.140 - - 0 - 0.00%
2024-05-30 0 0.140 0.125 0.140 0.111 0.140 318,000 36,506 0.1148 0.140 0.125 0.140 0.111 0.140 318,000 0.1148 16.67%
2024-05-29 0 0.120 0.114 0.120 - - 0 0 - 0.120 0.114 0.120 - - 0 - 0.00%
2024-05-28 0 0.120 0.114 0.120 0.120 0.123 100,000 12,150 0.1215 0.120 0.114 0.120 0.120 0.123 100,000 0.1215 -9.09%
2024-05-27 0 0.132 0.123 0.132 - - 0 0 - 0.132 0.123 0.132 - - 0 - 0.00%
2024-05-24 0 0.132 0.125 0.132 - - 0 0 - 0.132 0.125 0.132 - - 0 - 0.00%
2024-05-23 0 0.132 0.119 0.132 - - 0 0 - 0.132 0.119 0.132 - - 0 - 0.00%
2024-05-22 0 0.132 0.120 0.132 - - 0 0 - 0.132 0.120 0.132 - - 0 - -0.75%
2024-05-21 0 0.133 0.114 0.133 - - 0 0 - 0.133 0.114 0.133 - - 0 - -2.21%
2024-05-20 0 0.136 0.128 0.139 0.114 0.136 163,000 19,034 0.1168 0.136 0.128 0.139 0.114 0.136 163,000 0.1168 5.43%
2024-05-17 0 0.129 0.123 0.129 0.119 0.130 155,000 19,317 0.1246 0.129 0.123 0.129 0.119 0.130 155,000 0.1246 0.00%
2024-05-16 0 0.129 0.120 0.137 - - 0 0 - 0.129 0.120 0.137 - - 0 - 0.00%
2024-05-14 0 0.129 0.123 0.128 - - 0 0 - 0.129 0.123 0.128 - - 0 - 0.00%
2024-05-13 0 0.129 0.126 0.129 - - 0 0 - 0.129 0.126 0.129 - - 0 - -5.15%
2024-05-10 0 0.136 0.127 0.137 0.122 0.137 78,000 9,870 0.1265 0.136 0.127 0.137 0.122 0.137 78,000 0.1265 -2.86%
2024-05-09 0 0.140 0.134 0.147 0.140 0.140 54,000 7,560 0.1400 0.140 0.134 0.147 0.140 0.140 54,000 0.1400 -10.83%
2024-05-08 0 0.157 - 0.157 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
2024-05-07 0 0.157 - 0.160 - - 0 0 - 0.157 - 0.160 - - 0 - 0.00%
2024-05-06 0 0.157 0.118 0.157 - - 0 0 - 0.157 0.118 0.157 - - 0 - 0.00%
2024-05-03 0 0.157 0.112 0.157 - - 0 0 - 0.157 0.112 0.157 - - 0 - -0.63%
2024-05-02 0 0.158 0.123 0.160 - - 0 0 - 0.158 0.123 0.160 - - 0 - 0.00%
2024-04-30 0 0.158 0.146 0.158 0.140 0.160 640,000 93,855 0.1466 0.158 0.146 0.158 0.140 0.160 640,000 0.1466 1.28%
2024-04-29 0 0.156 0.122 0.167 - - 0 0 - 0.156 0.122 0.167 - - 0 - 0.00%
2024-04-26 0 0.156 0.135 0.156 0.114 0.156 1,684,000 205,173 0.1218 0.156 0.135 0.156 0.114 0.156 1,684,000 0.1218 -2.50%
2024-04-25 0 0.160 0.078 0.160 - - 0 0 - 0.160 0.078 0.160 - - 0 - 0.00%
2024-04-24 0 0.160 0.086 0.160 0.165 0.165 4,000 660 0.1650 0.160 0.086 0.160 0.165 0.165 4,000 0.1650 -3.03%
2024-04-23 0 0.165 0.148 0.166 0.165 0.167 100,000 16,600 0.1660 0.165 0.148 0.166 0.165 0.167 100,000 0.1660 3.77%
2024-04-22 0 0.159 - 0.168 - - 0 0 - 0.159 - 0.168 - - 0 - 0.00%
2024-04-19 0 0.159 0.142 0.159 0.137 0.159 149,000 21,969 0.1474 0.159 0.142 0.159 0.137 0.159 149,000 0.1474 6.00%
2024-04-18 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -1.96%
2024-04-17 0 0.153 - 0.153 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2024-04-16 0 0.153 - 0.168 - - 0 0 - 0.153 - 0.168 - - 0 - 0.00%
2024-04-15 0 0.153 0.148 0.149 0.145 0.153 101,000 14,653 0.1451 0.153 0.148 0.149 0.145 0.153 101,000 0.1451 6.25%
2024-04-12 0 0.144 0.144 0.145 - - 0 0 - 0.144 0.144 0.145 - - 0 - 1.41%
2024-04-11 0 0.142 0.124 0.145 - - 0 0 - 0.142 0.124 0.145 - - 0 - 0.00%
2024-04-10 0 0.142 0.120 0.145 - - 0 0 - 0.142 0.120 0.145 - - 0 - 0.00%
2024-04-09 0 0.142 0.128 0.142 0.142 0.142 1,000 142 0.1420 0.142 0.128 0.142 0.142 0.142 1,000 0.1420 0.00%
2024-04-08 0 0.142 0.122 0.145 - - 0 0 - 0.142 0.122 0.145 - - 0 - 0.00%
2024-04-05 0 0.142 - 0.145 - - 0 0 - 0.142 - 0.145 - - 0 - 0.00%
2024-04-03 0 0.142 - 0.142 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2024-04-02 0 0.142 0.079 0.145 - - 0 0 - 0.142 0.079 0.145 - - 0 - 0.00%
2024-03-28 0 0.142 0.124 0.144 0.124 0.145 214,000 30,716 0.1435 0.142 0.124 0.144 0.124 0.145 214,000 0.1435 4.41%
2024-03-27 0 0.136 0.112 0.132 - - 0 0 - 0.136 0.112 0.132 - - 0 - 0.00%
2024-03-26 0 0.136 - 0.132 - - 0 0 - 0.136 - 0.132 - - 0 - 0.00%
2024-03-25 0 0.136 - 0.145 - - 0 0 - 0.136 - 0.145 - - 0 - 0.00%
2024-03-22 0 0.136 - 0.132 - - 0 0 - 0.136 - 0.132 - - 0 - -5.56%
2024-03-21 0 0.144 - 0.140 - - 0 0 - 0.144 - 0.140 - - 0 - 0.00%
2024-03-20 0 0.144 - 0.140 - - 0 0 - 0.144 - 0.140 - - 0 - 0.00%
2024-03-19 0 0.144 0.100 0.144 - - 0 0 - 0.144 0.100 0.144 - - 0 - 0.00%
2024-03-18 0 0.144 0.102 0.145 0.144 0.144 10,000 1,440 0.1440 0.144 0.102 0.145 0.144 0.144 10,000 0.1440 0.00%
2024-03-15 0 0.144 0.120 0.145 - - 0 0 - 0.144 0.120 0.145 - - 0 - 0.00%
2024-03-14 0 0.144 0.122 0.144 0.121 0.144 249,000 33,895 0.1361 0.144 0.122 0.144 0.121 0.144 249,000 0.1361 8.27%
2024-03-13 0 0.133 0.114 0.133 - - 0 0 - 0.133 0.114 0.133 - - 0 - -0.75%
2024-03-12 0 0.134 0.106 0.134 0.134 0.134 6,000 804 0.1340 0.134 0.106 0.134 0.134 0.134 6,000 0.1340 0.00%
2024-03-11 0 0.134 0.110 0.134 - - 0 0 - 0.134 0.110 0.134 - - 0 - -1.47%
2024-03-08 0 0.136 0.112 0.136 - - 0 0 - 0.136 0.112 0.136 - - 0 - 0.00%
2024-03-07 0 0.136 0.112 - - - 0 0 - 0.136 0.112 - - - 0 - 0.00%
2024-03-06 0 0.136 0.124 0.136 0.095 0.136 1,881,000 210,076 0.1117 0.136 0.124 0.136 0.095 0.136 1,881,000 0.1117 -4.23%
2024-03-05 0 0.142 0.127 0.142 0.098 0.142 1,340,000 140,610 0.1049 0.142 0.127 0.142 0.098 0.142 1,340,000 0.1049 -4.70%
2024-03-04 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2024-03-01 0 0.149 0.125 0.149 0.121 0.165 62,000 8,179 0.1319 0.149 0.125 0.149 0.121 0.165 62,000 0.1319 -0.67%
2024-02-29 0 0.150 - 0.158 - - 0 0 - 0.150 - 0.158 - - 0 - 0.00%
2024-02-28 0 0.150 0.079 0.150 0.150 0.150 2,000 300 0.1500 0.150 0.079 0.150 0.150 0.150 2,000 0.1500 20.00%
2024-02-27 0 0.125 0.081 0.125 - - 0 0 - 0.125 0.081 0.125 - - 0 - -19.87%
2024-02-26 0 0.156 0.079 0.157 - - 0 0 - 0.156 0.079 0.157 - - 0 - 0.00%
2024-02-23 0 0.156 - 0.156 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2024-02-22 0 0.156 0.097 0.156 0.130 0.160 31,000 4,118 0.1328 0.156 0.097 0.156 0.130 0.160 31,000 0.1328 20.00%
2024-02-21 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2024-02-20 0 0.130 0.130 0.135 - - 0 0 - 0.130 0.130 0.135 - - 0 - 18.18%
2024-02-19 0 0.110 0.095 0.115 0.105 0.110 12,000 1,270 0.1058 0.110 0.095 0.115 0.105 0.110 12,000 0.1058 19.57%
2024-02-16 0 0.092 0.092 0.110 0.092 0.093 89,000 8,264 0.0929 0.092 0.092 0.110 0.092 0.093 89,000 0.0929 -6.12%
2024-02-15 0 0.098 0.096 0.105 0.098 0.100 26,000 2,590 0.0996 0.098 0.096 0.105 0.098 0.100 26,000 0.0996 8.89%
2024-02-14 0 0.090 0.087 0.090 - - 0 0 - 0.090 0.087 0.090 - - 0 - 0.00%
2024-02-09 0 0.090 0.078 0.090 - - 0 0 - 0.090 0.078 0.090 - - 0 - 0.00%
2024-02-08 0 0.090 0.078 0.090 0.078 0.090 67,000 5,238 0.0782 0.090 0.078 0.090 0.078 0.090 67,000 0.0782 0.00%
2024-02-07 0 0.090 0.077 0.090 - - 0 0 - 0.090 0.077 0.090 - - 0 - 0.00%
2024-02-06 0 0.090 0.077 0.090 - - 0 0 - 0.090 0.077 0.090 - - 0 - 0.00%
2024-02-05 0 0.090 0.078 0.090 0.076 0.090 1,454,000 112,558 0.0774 0.090 0.078 0.090 0.076 0.090 1,454,000 0.0774 0.00%
2024-02-02 0 0.090 0.088 0.090 0.088 0.090 3,000 266 0.0887 0.090 0.088 0.090 0.088 0.090 3,000 0.0887 0.00%
2024-02-01 0 0.090 0.082 0.090 - - 0 0 - 0.090 0.082 0.090 - - 0 - 0.00%
2024-01-31 0 0.090 0.082 0.090 - - 0 0 - 0.090 0.082 0.090 - - 0 - 0.00%
2024-01-30 0 0.090 0.082 0.090 - - 0 0 - 0.090 0.082 0.090 - - 0 - 0.00%
2024-01-29 0 0.090 0.082 0.090 0.084 0.090 1,429,000 128,544 0.0900 0.090 0.082 0.090 0.084 0.090 1,429,000 0.0900 -5.26%
2024-01-26 0 0.095 0.090 0.096 0.100 0.103 694,000 69,682 0.1004 0.095 0.090 0.096 0.100 0.103 694,000 0.1004 -2.06%
2024-01-25 0 0.097 0.083 0.100 0.082 0.099 17,000 1,426 0.0839 0.097 0.083 0.100 0.082 0.099 17,000 0.0839 -9.35%
2024-01-24 0 0.107 - 0.107 - - 0 0 - 0.107 - 0.107 - - 0 - -2.73%
2024-01-23 0 0.110 - 0.110 0.109 0.110 4,000 437 0.1093 0.110 - 0.110 0.109 0.110 4,000 0.1093 1.85%
2024-01-22 0 0.108 0.088 - - - 0 0 - 0.108 0.088 - - - 0 - -6.09%
2024-01-19 0 0.115 - 0.115 - - 0 0 - 0.115 - 0.115 - - 0 - -3.36%
2024-01-18 0 0.119 0.088 0.120 - - 0 0 - 0.119 0.088 0.120 - - 0 - -0.83%
2024-01-17 0 0.120 - 0.120 0.122 0.125 776,000 96,250 0.1240 0.120 - 0.120 0.122 0.125 776,000 0.1240 -5.51%
2024-01-16 0 0.127 - 0.127 - - 0 0 - 0.127 - 0.127 - - 0 - -0.78%
2024-01-15 0 0.128 - 0.125 - - 0 0 - 0.128 - 0.125 - - 0 - 0.00%
2024-01-12 0 0.128 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2024-01-11 0 0.128 - 0.168 - - 0 0 - 0.128 - 0.168 - - 0 - 0.00%
2024-01-10 0 0.128 - 0.168 - - 0 0 - 0.128 - 0.168 - - 0 - 0.00%
2024-01-09 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - -1.54%
2024-01-08 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2024-01-05 0 0.130 - 0.168 - - 0 0 - 0.130 - 0.168 - - 0 - 0.00%
2024-01-04 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2024-01-03 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2024-01-02 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2023-12-29 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2023-12-28 0 0.130 - - 0.130 0.130 474,000 61,620 0.1300 0.130 - - 0.130 0.130 474,000 0.1300 0.00%
2023-12-27 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - -5.80%
2023-12-22 0 0.138 0.110 - - - 0 0 - 0.138 0.110 - - - 0 - 0.00%
2023-12-21 0 0.138 0.110 - - - 0 0 - 0.138 0.110 - - - 0 - 0.00%
2023-12-20 0 0.138 0.110 - - - 0 0 - 0.138 0.110 - - - 0 - 0.00%
2023-12-19 0 0.138 - 0.138 - - 0 0 - 0.138 - 0.138 - - 0 - -0.72%
2023-12-18 0 0.139 - 0.168 - - 0 0 - 0.139 - 0.168 - - 0 - 0.00%
2023-12-15 0 0.139 - 0.168 - - 0 0 - 0.139 - 0.168 - - 0 - 0.00%
2023-12-14 0 0.139 - 0.168 - - 0 0 - 0.139 - 0.168 - - 0 - 0.00%
2023-12-13 0 0.139 - 0.168 - - 0 0 - 0.139 - 0.168 - - 0 - 0.00%
2023-12-12 0 0.139 - 0.165 - - 0 0 - 0.139 - 0.165 - - 0 - 0.00%
2023-12-11 0 0.139 - 0.168 - - 0 0 - 0.139 - 0.168 - - 0 - 0.00%
2023-12-08 0 0.139 0.108 - - - 0 0 - 0.139 0.108 - - - 0 - 0.00%
2023-12-07 0 0.139 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2023-12-06 0 0.139 - 0.139 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2023-12-05 0 0.139 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2023-12-04 0 0.139 0.108 - - - 0 0 - 0.139 0.108 - - - 0 - 0.00%
2023-12-01 0 0.139 - 0.139 0.135 0.139 183,000 25,427 0.1389 0.139 - 0.139 0.135 0.139 183,000 0.1389 -7.33%
2023-11-30 0 0.150 0.150 0.160 0.139 0.140 17,000 2,378 0.1399 0.150 0.150 0.160 0.139 0.140 17,000 0.1399 0.00%
2023-11-29 0 0.150 0.135 0.160 - - 0 0 - 0.150 0.135 0.160 - - 0 - 0.00%
2023-11-28 0 0.150 - 0.188 0.135 0.150 90,000 12,165 0.1352 0.150 - 0.188 0.135 0.150 90,000 0.1352 11.11%
2023-11-27 0 0.135 0.135 - 0.135 0.135 9,000 1,215 0.1350 0.135 0.135 - 0.135 0.135 9,000 0.1350 -3.57%
2023-11-24 0 0.140 - 0.168 - - 0 0 - 0.140 - 0.168 - - 0 - 0.00%
2023-11-23 0 0.140 0.108 - - - 0 0 - 0.140 0.108 - - - 0 - 0.00%
2023-11-22 0 0.140 - 0.168 - - 0 0 - 0.140 - 0.168 - - 0 - 0.00%
2023-11-21 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2023-11-20 0 0.140 - 0.168 - - 0 0 - 0.140 - 0.168 - - 0 - 0.00%
2023-11-17 0 0.140 - 0.168 - - 0 0 - 0.140 - 0.168 - - 0 - 0.00%
2023-11-16 0 0.140 - 0.150 - - 0 0 - 0.140 - 0.150 - - 0 - 0.00%
2023-11-15 0 0.140 0.140 0.160 - - 0 0 - 0.140 0.140 0.160 - - 0 - 0.00%
2023-11-14 0 0.140 0.140 - - - 0 0 - 0.140 0.140 - - - 0 - 0.00%
2023-11-13 0 0.140 0.140 - - - 0 0 - 0.140 0.140 - - - 0 - 0.00%
2023-11-10 0 0.140 0.140 0.152 - - 0 0 - 0.140 0.140 0.152 - - 0 - 0.00%
2023-11-09 0 0.140 0.140 0.150 0.140 0.150 4,000 580 0.1450 0.140 0.140 0.150 0.140 0.150 4,000 0.1450 0.00%
2023-11-08 0 0.140 0.140 0.161 0.140 0.140 30,000 4,200 0.1400 0.140 0.140 0.161 0.140 0.140 30,000 0.1400 -0.71%
2023-11-07 0 0.141 0.140 - - - 0 0 - 0.141 0.140 - - - 0 - 0.00%
2023-11-06 0 0.141 0.140 0.160 - - 0 0 - 0.141 0.140 0.160 - - 0 - 0.00%
2023-11-03 0 0.141 0.140 0.168 0.141 0.141 3,000 423 0.1410 0.141 0.140 0.168 0.141 0.141 3,000 0.1410 -6.00%
2023-11-02 0 0.150 0.140 0.168 - - 0 0 - 0.150 0.140 0.168 - - 0 - 0.00%
2023-11-01 0 0.150 0.140 0.168 - - 0 0 - 0.150 0.140 0.168 - - 0 - 0.00%
2023-10-31 0 0.150 0.150 0.168 - - 0 0 - 0.150 0.150 0.168 - - 0 - 7.14%
2023-10-30 0 0.140 0.140 0.168 0.140 0.150 42,000 5,890 0.1402 0.140 0.140 0.168 0.140 0.150 42,000 0.1402 0.00%
2023-10-27 0 0.140 0.140 0.150 0.140 0.140 12,000 1,680 0.1400 0.140 0.140 0.150 0.140 0.140 12,000 0.1400 -6.67%
2023-10-26 0 0.150 0.140 0.168 - - 0 0 - 0.150 0.140 0.168 - - 0 - 0.00%
2023-10-25 0 0.150 0.135 0.150 - - 0 0 - 0.150 0.135 0.150 - - 0 - 0.00%
2023-10-24 0 0.150 0.150 0.168 0.135 0.135 20,000 2,700 0.1350 0.150 0.150 0.168 0.135 0.135 20,000 0.1350 2.04%
2023-10-20 0 0.147 0.135 0.168 - - 0 0 - 0.147 0.135 0.168 - - 0 - 0.00%
2023-10-19 0 0.147 0.135 0.160 - - 0 0 - 0.147 0.135 0.160 - - 0 - 0.00%
2023-10-18 0 0.147 0.135 0.168 - - 0 0 - 0.147 0.135 0.168 - - 0 - 0.00%
2023-10-17 0 0.147 0.135 0.168 - - 0 0 - 0.147 0.135 0.168 - - 0 - 0.00%
2023-10-16 0 0.147 0.135 0.168 - - 0 0 - 0.147 0.135 0.168 - - 0 - 0.00%
2023-10-13 0 0.147 0.135 0.147 0.136 0.147 4,000 566 0.1415 0.147 0.135 0.147 0.136 0.147 4,000 0.1415 8.89%
2023-10-12 0 0.135 0.135 0.147 0.135 0.135 50,000 6,750 0.1350 0.135 0.135 0.147 0.135 0.135 50,000 0.1350 -8.16%
2023-10-11 0 0.147 0.135 0.147 - - 0 0 - 0.147 0.135 0.147 - - 0 - 0.00%
2023-10-10 0 0.147 0.135 0.147 - - 0 0 - 0.147 0.135 0.147 - - 0 - 0.00%
2023-10-09 0 0.147 - 0.168 - - 0 0 - 0.147 - 0.168 - - 0 - 0.00%
2023-10-06 0 0.147 - 0.167 - - 0 0 - 0.147 - 0.167 - - 0 - 0.00%
2023-10-05 0 0.147 - 0.168 - - 0 0 - 0.147 - 0.168 - - 0 - 0.00%
2023-10-04 0 0.147 - 0.168 - - 0 0 - 0.147 - 0.168 - - 0 - 0.00%
2023-10-03 0 0.147 - 0.168 - - 0 0 - 0.147 - 0.168 - - 0 - 0.00%
2023-09-29 0 0.147 - 0.168 - - 0 0 - 0.147 - 0.168 - - 0 - 0.00%
2023-09-28 0 0.147 - 0.168 - - 0 0 - 0.147 - 0.168 - - 0 - 0.00%
2023-09-27 0 0.147 - 0.168 - - 0 0 - 0.147 - 0.168 - - 0 - 0.00%
2023-09-26 0 0.147 - 0.160 - - 0 0 - 0.147 - 0.160 - - 0 - 0.00%
2023-09-25 0 0.147 - 0.168 - - 39,000 5,733 0.1470 0.147 - 0.168 - - 39,000 0.1470 0.00%
2023-09-22 0 0.147 - 0.168 - - 0 0 - 0.147 - 0.168 - - 0 - 0.00%
2023-09-21 0 0.147 - 0.167 - - 0 0 - 0.147 - 0.167 - - 0 - 0.00%
2023-09-20 0 0.147 - 0.168 - - 0 0 - 0.147 - 0.168 - - 0 - 0.00%
2023-09-19 0 0.147 - 0.167 - - 0 0 - 0.147 - 0.167 - - 0 - 0.00%
2023-09-18 0 0.147 - 0.147 - - 0 0 - 0.147 - 0.147 - - 0 - -2.00%
2023-09-15 0 0.150 - 0.168 - - 0 0 - 0.150 - 0.168 - - 0 - 0.00%
2023-09-14 0 0.150 - 0.168 - - 0 0 - 0.150 - 0.168 - - 0 - 0.00%
2023-09-13 0 0.150 - 0.168 - - 0 0 - 0.150 - 0.168 - - 0 - 0.00%
2023-09-12 0 0.150 0.108 0.150 - - 0 0 - 0.150 0.108 0.150 - - 0 - -1.96%
2023-09-11 0 0.153 - 0.168 - - 0 0 - 0.153 - 0.168 - - 0 - 0.00%
2023-09-07 0 0.153 0.106 0.168 - - 0 0 - 0.153 0.106 0.168 - - 0 - 0.00%
2023-09-06 0 0.153 0.107 0.160 - - 0 0 - 0.153 0.107 0.160 - - 0 - 0.00%
2023-09-05 0 0.153 0.102 0.168 - - 0 0 - 0.153 0.102 0.168 - - 0 - 0.00%
2023-09-04 0 0.153 0.111 0.168 - - 0 0 - 0.153 0.111 0.168 - - 0 - 0.00%
2023-08-31 0 0.153 0.133 0.160 0.118 0.153 54,000 6,919 0.1281 0.153 0.133 0.160 0.118 0.153 54,000 0.1281 15.04%
2023-08-30 0 0.133 0.120 - - - 0 0 - 0.133 0.120 - - - 0 - 0.00%
2023-08-29 0 0.133 0.123 - 0.102 0.133 1,133,000 150,656 0.1330 0.133 0.123 - 0.102 0.133 1,133,000 0.1330 0.00%
2023-08-28 0 0.133 0.109 0.133 - - 0 0 - 0.133 0.109 0.133 - - 0 - 0.00%
2023-08-25 0 0.133 - 0.133 0.130 0.133 122,000 15,866 0.1300 0.133 - 0.133 0.130 0.133 122,000 0.1300 0.00%
2023-08-24 0 0.133 - 0.133 0.133 0.133 2,000 266 0.1330 0.133 - 0.133 0.133 0.133 2,000 0.1330 0.00%
2023-08-23 0 0.133 0.102 0.133 - - 0 0 - 0.133 0.102 0.133 - - 0 - -0.75%
2023-08-22 0 0.134 0.104 0.134 - - 0 0 - 0.134 0.104 0.134 - - 0 - 0.00%
2023-08-21 0 0.134 0.100 0.134 0.099 0.135 288,000 38,521 0.1338 0.134 0.100 0.134 0.099 0.135 288,000 0.1338 -0.74%
2023-08-18 0 0.135 0.135 0.148 0.135 0.135 152,000 20,520 0.1350 0.135 0.135 0.148 0.135 0.135 152,000 0.1350 -8.16%
2023-08-17 0 0.147 0.135 0.147 - - 0 0 - 0.147 0.135 0.147 - - 0 - 0.00%
2023-08-16 0 0.147 0.135 0.148 0.135 0.150 15,000 2,187 0.1458 0.147 0.135 0.148 0.135 0.150 15,000 0.1458 8.89%
2023-08-15 0 0.135 0.135 0.148 0.135 0.147 5,000 687 0.1374 0.135 0.135 0.148 0.135 0.147 5,000 0.1374 -10.60%
2023-08-14 0 0.151 0.140 0.168 - - 0 0 - 0.151 0.140 0.168 - - 0 - 0.00%
2023-08-11 0 0.151 0.140 0.168 - - 0 0 - 0.151 0.140 0.168 - - 0 - 0.00%
2023-08-10 0 0.151 0.140 0.168 - - 0 0 - 0.151 0.140 0.168 - - 0 - 0.00%
2023-08-09 0 0.151 0.140 0.168 - - 0 0 - 0.151 0.140 0.168 - - 0 - 0.00%
2023-08-08 0 0.151 0.140 0.168 - - 0 0 - 0.151 0.140 0.168 - - 0 - 0.00%
2023-08-07 0 0.151 0.151 0.168 0.129 0.151 171,000 25,799 0.1509 0.151 0.151 0.168 0.129 0.151 171,000 0.1509 0.00%
2023-08-04 0 0.151 0.151 0.168 - - 0 0 - 0.151 0.151 0.168 - - 0 - 0.00%
2023-08-03 0 0.151 0.150 0.168 - - 0 0 - 0.151 0.150 0.168 - - 0 - 0.00%
2023-08-02 0 0.151 0.151 0.168 0.151 0.151 140,000 21,140 0.1510 0.151 0.151 0.168 0.151 0.151 140,000 0.1510 0.67%
2023-08-01 0 0.150 0.145 0.151 - - 0 0 - 0.150 0.145 0.151 - - 0 - 0.00%
2023-07-31 0 0.150 0.148 0.150 - - 0 0 - 0.150 0.148 0.150 - - 0 - -1.32%
2023-07-28 0 0.152 0.130 0.153 - - 0 0 - 0.152 0.130 0.153 - - 0 - 0.00%
2023-07-27 0 0.152 0.130 0.153 - - 0 0 - 0.152 0.130 0.153 - - 0 - 0.00%
2023-07-26 0 0.152 0.130 0.153 - - 0 0 - 0.152 0.130 0.153 - - 0 - 0.00%
2023-07-25 0 0.152 - 0.152 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2023-07-24 0 0.152 - 0.153 - - 0 0 - 0.152 - 0.153 - - 0 - 0.00%
2023-07-21 0 0.152 - 0.153 - - 0 0 - 0.152 - 0.153 - - 0 - 0.00%
2023-07-20 0 0.152 - 0.153 - - 0 0 - 0.152 - 0.153 - - 0 - 0.00%
2023-07-19 0 0.152 - 0.153 - - 0 0 - 0.152 - 0.153 - - 0 - 0.00%
2023-07-18 0 0.152 - 0.153 - - 0 0 - 0.152 - 0.153 - - 0 - 0.00%
2023-07-14 0 0.152 - 0.153 - - 0 0 - 0.152 - 0.153 - - 0 - 0.00%
2023-07-13 0 0.152 - 0.153 - - 0 0 - 0.152 - 0.153 - - 0 - 0.00%
2023-07-12 0 0.152 - 0.153 - - 0 0 - 0.152 - 0.153 - - 0 - 0.00%
2023-07-11 0 0.152 - 0.153 - - 0 0 - 0.152 - 0.153 - - 0 - 0.00%
2023-07-10 0 0.152 - 0.153 - - 0 0 - 0.152 - 0.153 - - 0 - 0.00%
2023-07-07 0 0.152 0.111 0.152 - - 0 0 - 0.152 0.111 0.152 - - 0 - 0.00%
2023-07-06 0 0.152 0.102 0.152 - - 0 0 - 0.152 0.102 0.152 - - 0 - 0.00%
2023-07-05 0 0.152 0.116 0.153 - - 0 0 - 0.152 0.116 0.153 - - 0 - 0.00%
2023-07-04 0 0.152 0.087 0.152 - - 0 0 - 0.152 0.087 0.152 - - 0 - 0.00%
2023-07-03 0 0.152 0.123 0.158 - - 0 0 - 0.152 0.123 0.158 - - 0 - 0.00%
2023-06-30 0 0.152 0.150 0.153 0.130 0.153 4,000 565 0.1413 0.152 0.150 0.153 0.130 0.153 4,000 0.1413 16.92%
2023-06-29 0 0.130 0.130 0.153 0.130 0.130 5,000 650 0.1300 0.130 0.130 0.153 0.130 0.130 5,000 0.1300 -15.03%
2023-06-28 0 0.153 0.131 0.153 0.153 0.153 1,000 153 0.1530 0.153 0.131 0.153 0.153 0.153 1,000 0.1530 -0.65%
2023-06-27 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-06-26 0 0.154 0.100 0.154 - - 0 0 - 0.154 0.100 0.154 - - 0 - 0.00%
2023-06-23 0 0.154 0.131 0.154 - - 0 0 - 0.154 0.131 0.154 - - 0 - 0.00%
2023-06-21 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-06-20 0 0.154 - 0.165 - - 0 0 - 0.154 - 0.165 - - 0 - 0.00%
2023-06-19 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-06-16 0 0.154 0.118 0.154 0.154 0.154 1,000,000 154,000 0.1540 0.154 0.118 0.154 0.154 0.154 1,000,000 0.1540 1.32%
2023-06-15 0 0.152 0.119 0.152 - - 0 0 - 0.152 0.119 0.152 - - 0 - 0.00%
2023-06-14 0 0.152 - 0.152 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2023-06-13 0 0.152 0.112 0.152 - - 0 0 - 0.152 0.112 0.152 - - 0 - 0.00%
2023-06-12 0 0.152 0.113 0.152 - - 0 0 - 0.152 0.113 0.152 - - 0 - 0.00%
2023-06-09 0 0.152 0.112 0.152 - - 0 0 - 0.152 0.112 0.152 - - 0 - -1.30%
2023-06-08 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-06-07 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-06-06 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-06-05 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-06-02 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-06-01 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-05-31 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-05-30 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-05-29 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-05-25 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-05-24 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-05-23 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-05-22 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-05-19 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-05-18 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-05-17 0 0.154 - 0.154 0.154 0.154 1,000 154 0.1540 0.154 - 0.154 0.154 0.154 1,000 0.1540 6.21%
2023-05-16 0 0.145 0.110 0.145 0.110 0.145 61,000 7,121 0.1167 0.145 0.110 0.145 0.110 0.145 61,000 0.1167 -1.36%
2023-05-15 0 0.147 0.115 0.147 0.121 0.150 257,000 32,632 0.1270 0.147 0.115 0.147 0.121 0.150 257,000 0.1270 -2.00%
2023-05-12 0 0.150 0.133 0.150 0.132 0.150 7,000 1,029 0.1470 0.150 0.133 0.150 0.132 0.150 7,000 0.1470 0.00%
2023-05-11 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2023-05-10 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2023-05-09 0 0.150 0.120 0.150 - - 0 0 - 0.150 0.120 0.150 - - 0 - 0.00%
2023-05-08 0 0.150 0.120 0.161 - - 0 0 - 0.150 0.120 0.161 - - 0 - 0.00%
2023-05-05 0 0.150 0.150 0.161 0.135 0.136 37,000 5,047 0.1364 0.150 0.150 0.161 0.135 0.136 37,000 0.1364 0.00%
2023-05-04 0 0.150 0.138 - - - 0 0 - 0.150 0.138 - - - 0 - 0.00%
2023-05-03 0 0.150 0.139 - - - 0 0 - 0.150 0.139 - - - 0 - 0.00%
2023-05-02 0 0.150 0.139 - - - 0 0 - 0.150 0.139 - - - 0 - 0.00%
2023-04-28 0 0.150 0.139 0.172 - - 0 0 - 0.150 0.139 0.172 - - 0 - 0.00%
2023-04-27 0 0.150 0.139 0.150 - - 0 0 - 0.150 0.139 0.150 - - 0 - 0.00%
2023-04-26 0 0.150 0.139 0.160 - - 0 0 - 0.150 0.139 0.160 - - 0 - 0.00%
2023-04-25 0 0.150 0.139 0.150 - - 0 0 - 0.150 0.139 0.150 - - 0 - 0.00%
2023-04-24 0 0.150 0.139 0.160 - - 0 0 - 0.150 0.139 0.160 - - 0 - 0.00%
2023-04-21 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 8.70%
2023-04-20 0 0.138 0.138 0.157 0.138 0.139 8,000 1,105 0.1381 0.138 0.138 0.157 0.138 0.139 8,000 0.1381 -12.10%
2023-04-19 0 0.157 0.139 0.180 - - 0 0 - 0.157 0.139 0.180 - - 0 - 0.00%
2023-04-18 0 0.157 0.139 0.180 - - 0 0 - 0.157 0.139 0.180 - - 0 - 0.00%
2023-04-17 0 0.157 0.139 0.157 - - 0 0 - 0.157 0.139 0.157 - - 0 - 0.00%
2023-04-14 0 0.157 0.140 0.158 - - 0 0 - 0.157 0.140 0.158 - - 0 - 0.00%
2023-04-13 0 0.157 0.140 0.180 - - 0 0 - 0.157 0.140 0.180 - - 0 - 0.00%
2023-04-12 0 0.157 0.137 - 0.157 0.157 4,000 628 0.1570 0.157 0.137 - 0.157 0.157 4,000 0.1570 0.00%
2023-04-11 0 0.157 0.137 0.157 - - 0 0 - 0.157 0.137 0.157 - - 0 - 0.00%
2023-04-06 0 0.157 0.137 0.157 - - 0 0 - 0.157 0.137 0.157 - - 0 - -0.63%
2023-04-04 0 0.158 0.137 0.159 - - 0 0 - 0.158 0.137 0.159 - - 0 - 0.00%
2023-04-03 0 0.158 0.136 0.159 0.135 0.159 4,000 588 0.1470 0.158 0.136 0.159 0.135 0.159 4,000 0.1470 13.67%
2023-03-31 0 0.139 0.139 0.145 0.139 0.140 6,000 835 0.1392 0.139 0.139 0.145 0.139 0.140 6,000 0.1392 -13.12%
2023-03-30 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2023-03-29 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2023-03-28 0 0.160 0.140 0.182 - - 0 0 - 0.160 0.140 0.182 - - 0 - 0.00%
2023-03-27 0 0.160 0.141 0.160 - - 0 0 - 0.160 0.141 0.160 - - 0 - 0.00%
2023-03-24 0 0.160 0.141 0.160 - - 0 0 - 0.160 0.141 0.160 - - 0 - 0.00%
2023-03-23 0 0.160 0.141 0.160 - - 0 0 - 0.160 0.141 0.160 - - 0 - 0.00%
2023-03-22 0 0.160 0.141 0.166 - - 0 0 - 0.160 0.141 0.166 - - 0 - 0.00%
2023-03-21 0 0.160 0.141 0.183 - - 0 0 - 0.160 0.141 0.183 - - 0 - 0.00%
2023-03-20 0 0.160 0.139 0.166 - - 0 0 - 0.160 0.139 0.166 - - 0 - 0.00%
2023-03-17 0 0.160 0.139 0.166 - - 0 0 - 0.160 0.139 0.166 - - 0 - 0.00%
2023-03-16 0 0.160 0.139 0.166 - - 0 0 - 0.160 0.139 0.166 - - 0 - 0.00%
2023-03-15 0 0.160 0.138 0.172 0.132 0.160 322,000 48,385 0.1503 0.160 0.138 0.172 0.132 0.160 322,000 0.1503 6.67%
2023-03-14 0 0.150 0.136 0.150 0.135 0.150 704,000 105,565 0.1500 0.150 0.136 0.150 0.135 0.150 704,000 0.1500 0.00%
2023-03-13 0 0.150 0.150 0.155 0.132 0.160 77,000 11,078 0.1439 0.150 0.150 0.155 0.132 0.160 77,000 0.1439 9.49%
2023-03-10 0 0.137 0.137 0.172 0.137 0.160 13,000 2,014 0.1549 0.137 0.137 0.172 0.137 0.160 13,000 0.1549 -8.67%
2023-03-09 0 0.150 0.139 0.172 - - 0 0 - 0.150 0.139 0.172 - - 0 - 0.00%
2023-03-08 0 0.150 0.138 0.172 - - 0 0 - 0.150 0.138 0.172 - - 0 - 0.00%
2023-03-07 0 0.150 0.150 0.172 0.138 0.172 632,000 108,608 0.1718 0.150 0.150 0.172 0.138 0.172 632,000 0.1718 -12.79%
2023-03-06 0 0.172 0.138 0.192 - - 0 0 - 0.172 0.138 0.192 - - 0 - 0.00%
2023-03-03 0 0.172 0.136 0.172 0.135 0.172 48,000 7,880 0.1642 0.172 0.136 0.172 0.135 0.172 48,000 0.1642 14.67%
2023-03-02 0 0.150 0.135 0.160 - - 0 0 - 0.150 0.135 0.160 - - 0 - 0.00%
2023-03-01 0 0.150 0.136 0.160 - - 0 0 - 0.150 0.136 0.160 - - 0 - 0.00%
2023-02-28 0 0.150 0.135 0.160 - - 0 0 - 0.150 0.135 0.160 - - 0 - 0.00%
2023-02-27 0 0.150 0.135 0.160 0.134 0.150 5,000 719 0.1438 0.150 0.135 0.160 0.134 0.150 5,000 0.1438 8.70%
2023-02-24 0 0.138 0.138 0.172 0.138 0.139 13,000 1,806 0.1389 0.138 0.138 0.172 0.138 0.139 13,000 0.1389 -8.00%
2023-02-23 0 0.150 0.139 - - - 0 0 - 0.150 0.139 - - - 0 - 0.00%
2023-02-22 0 0.150 0.139 0.172 - - 0 0 - 0.150 0.139 0.172 - - 0 - 0.00%
2023-02-21 0 0.150 0.138 0.160 - - 0 0 - 0.150 0.138 0.160 - - 0 - 0.00%
2023-02-20 0 0.150 0.139 0.172 - - 0 0 - 0.150 0.139 0.172 - - 0 - 0.00%
2023-02-17 0 0.150 0.150 0.172 0.138 0.150 29,000 4,326 0.1492 0.150 0.150 0.172 0.138 0.150 29,000 0.1492 0.00%
2023-02-16 0 0.150 0.139 - - - 0 0 - 0.150 0.139 - - - 0 - 0.00%
2023-02-15 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 7.91%
2023-02-14 0 0.139 0.138 0.180 0.138 0.157 12,000 1,847 0.1539 0.139 0.138 0.180 0.138 0.157 12,000 0.1539 -7.33%
2023-02-13 0 0.150 0.150 - 0.136 0.136 1,000 136 0.1360 0.150 0.150 - 0.136 0.136 1,000 0.1360 3.45%
2023-02-10 0 0.145 0.135 - - - 0 0 - 0.145 0.135 - - - 0 - 0.00%
2023-02-09 0 0.145 0.137 - - - 0 0 - 0.145 0.137 - - - 0 - 0.00%
2023-02-08 0 0.145 0.137 - - - 0 0 - 0.145 0.137 - - - 0 - 0.00%
2023-02-07 0 0.145 0.145 0.192 0.138 0.145 6,000 850 0.1417 0.145 0.145 0.192 0.138 0.145 6,000 0.1417 -3.33%
2023-02-06 0 0.150 0.138 0.149 0.138 0.188 120,000 20,404 0.1700 0.150 0.138 0.149 0.138 0.188 120,000 0.1700 -3.23%
2023-02-03 0 0.155 0.138 0.155 0.136 0.155 62,000 9,104 0.1468 0.155 0.138 0.155 0.136 0.155 62,000 0.1468 0.00%
2023-02-02 0 0.155 0.133 0.155 - - 0 0 - 0.155 0.133 0.155 - - 0 - 0.00%
2023-02-01 0 0.155 0.155 0.168 0.129 0.155 72,000 10,261 0.1425 0.155 0.155 0.168 0.129 0.155 72,000 0.1425 17.42%
2023-01-31 0 0.132 0.132 0.153 0.132 0.134 4,000 532 0.1330 0.132 0.132 0.153 0.132 0.134 4,000 0.1330 -12.00%
2023-01-30 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2023-01-27 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2023-01-26 0 0.150 0.133 0.172 - - 0 0 - 0.150 0.133 0.172 - - 0 - 0.00%
2023-01-20 0 0.150 0.134 0.172 - - 0 0 - 0.150 0.134 0.172 - - 0 - 0.00%
2023-01-19 0 0.150 0.133 - 0.150 0.150 9,000 1,350 0.1500 0.150 0.133 - 0.150 0.150 9,000 0.1500 0.00%
2023-01-18 0 0.150 0.133 - 0.150 0.150 8,000 1,200 0.1500 0.150 0.133 - 0.150 0.150 8,000 0.1500 0.00%
2023-01-17 0 0.150 0.133 0.150 - - 0 0 - 0.150 0.133 0.150 - - 0 - 0.00%
2023-01-16 0 0.150 0.133 0.150 0.133 0.150 6,000 867 0.1445 0.150 0.133 0.150 0.133 0.150 6,000 0.1445 3.45%
2023-01-13 0 0.145 0.132 0.150 - - 0 0 - 0.145 0.132 0.150 - - 0 - 0.00%
2023-01-12 0 0.145 0.145 0.150 0.133 0.145 9,000 1,257 0.1397 0.145 0.145 0.150 0.133 0.145 9,000 0.1397 5.84%
2023-01-11 0 0.137 0.137 0.147 0.131 0.145 69,000 9,970 0.1445 0.137 0.137 0.147 0.131 0.145 69,000 0.1445 -7.43%
2023-01-10 0 0.148 0.132 0.148 0.133 0.148 5,000 695 0.1390 0.148 0.132 0.148 0.133 0.148 5,000 0.1390 -2.63%
2023-01-09 0 0.152 0.150 0.152 0.130 0.152 8,000 1,130 0.1413 0.152 0.150 0.152 0.130 0.152 8,000 0.1413 1.33%
2023-01-06 0 0.150 0.130 0.152 - - 0 0 - 0.150 0.130 0.152 - - 0 - 0.00%
2023-01-05 0 0.150 0.150 0.152 0.131 0.131 8,000 1,048 0.1310 0.150 0.150 0.152 0.131 0.131 8,000 0.1310 0.00%
2023-01-04 0 0.150 0.132 0.152 - - 0 0 - 0.150 0.132 0.152 - - 0 - 0.00%
2023-01-03 0 0.150 0.130 0.152 0.131 0.150 14,000 1,935 0.1382 0.150 0.130 0.152 0.131 0.150 14,000 0.1382 0.00%
2022-12-30 0 0.150 0.130 0.165 0.136 0.163 52,000 7,757 0.1492 0.150 0.130 0.165 0.136 0.163 52,000 0.1492 -3.23%
2022-12-29 0 0.155 0.150 0.155 0.150 0.155 871,000 134,740 0.1547 0.155 0.150 0.155 0.150 0.155 871,000 0.1547 0.00%
2022-12-28 0 0.155 0.155 0.160 - - 0 0 - 0.155 0.155 0.160 - - 0 - 0.00%
2022-12-23 0 0.155 0.155 0.163 - - 0 0 - 0.155 0.155 0.163 - - 0 - 0.00%
2022-12-22 0 0.155 0.155 0.163 - - 0 0 - 0.155 0.155 0.163 - - 0 - 0.00%
2022-12-21 0 0.155 0.145 0.163 - - 0 0 - 0.155 0.145 0.163 - - 0 - 0.00%
2022-12-20 0 0.155 0.145 0.163 - - 0 0 - 0.155 0.145 0.163 - - 0 - 0.00%
2022-12-19 0 0.155 0.145 0.163 - - 0 0 - 0.155 0.145 0.163 - - 0 - 0.00%
2022-12-16 0 0.155 0.145 0.165 - - 0 0 - 0.155 0.145 0.165 - - 0 - 0.00%
2022-12-15 0 0.155 0.145 0.158 0.145 0.155 2,000 300 0.1500 0.155 0.145 0.158 0.145 0.155 2,000 0.1500 4.73%
2022-12-14 0 0.148 0.145 0.148 - - 0 0 - 0.148 0.145 0.148 - - 0 - -1.33%
2022-12-13 0 0.150 0.145 0.165 - - 0 0 - 0.150 0.145 0.165 - - 0 - 0.00%
2022-12-12 0 0.150 0.150 0.165 0.149 0.150 94,000 14,096 0.1500 0.150 0.150 0.165 0.149 0.150 94,000 0.1500 0.00%
2022-12-09 0 0.150 0.135 0.165 0.150 0.150 11,000 1,635 0.1486 0.150 0.135 0.165 0.150 0.150 11,000 0.1486 0.00%
2022-12-08 0 0.150 0.134 0.160 - - 0 0 - 0.150 0.134 0.160 - - 0 - 0.00%
2022-12-07 0 0.150 0.150 0.167 - - 0 0 - 0.150 0.150 0.167 - - 0 - 9.49%
2022-12-06 0 0.137 0.136 0.171 0.137 0.160 137,000 21,746 0.1587 0.137 0.136 0.171 0.137 0.160 137,000 0.1587 -14.38%
2022-12-05 0 0.160 0.137 0.160 - - 0 0 - 0.160 0.137 0.160 - - 0 - 0.00%
2022-12-02 0 0.160 0.131 0.160 - - 0 0 - 0.160 0.131 0.160 - - 0 - -3.03%
2022-12-01 0 0.165 - 0.165 0.167 0.167 8,000 1,336 0.1670 0.165 - 0.165 0.167 0.167 8,000 0.1670 5.10%
2022-11-30 0 0.157 0.157 0.166 0.130 0.167 37,000 5,532 0.1495 0.157 0.157 0.166 0.130 0.167 37,000 0.1495 4.67%
2022-11-29 0 0.150 0.150 0.160 0.140 0.140 4,000 558 0.1395 0.150 0.150 0.160 0.140 0.140 4,000 0.1395 0.00%
2022-11-28 0 0.150 0.138 0.150 0.138 0.150 11,000 1,534 0.1395 0.150 0.138 0.150 0.138 0.150 11,000 0.1395 -5.66%
2022-11-25 0 0.159 0.138 0.160 0.136 0.159 13,000 1,802 0.1386 0.159 0.138 0.160 0.136 0.159 13,000 0.1386 2.58%
2022-11-24 0 0.155 0.138 0.160 0.130 0.155 4,000 557 0.1393 0.155 0.138 0.160 0.130 0.155 4,000 0.1393 -3.12%
2022-11-23 0 0.160 0.152 0.160 0.133 0.160 57,000 8,270 0.1451 0.160 0.152 0.160 0.133 0.160 57,000 0.1451 6.67%
2022-11-22 0 0.150 0.131 0.160 0.150 0.160 76,000 11,372 0.1496 0.150 0.131 0.160 0.150 0.160 76,000 0.1496 0.00%
2022-11-21 0 0.150 0.131 0.150 0.131 0.150 3,000 411 0.1370 0.150 0.131 0.150 0.131 0.150 3,000 0.1370 7.14%
2022-11-18 0 0.140 0.130 0.140 0.139 0.150 327,000 45,690 0.1397 0.140 0.130 0.140 0.139 0.150 327,000 0.1397 -9.68%
2022-11-17 0 0.155 0.140 0.155 0.136 0.160 213,000 31,860 0.1496 0.155 0.140 0.155 0.136 0.160 213,000 0.1496 3.33%
2022-11-16 0 0.150 0.150 0.160 0.132 0.163 262,000 40,067 0.1529 0.150 0.150 0.160 0.132 0.163 262,000 0.1529 -3.23%
2022-11-15 0 0.155 0.130 0.155 0.128 0.155 142,000 21,008 0.1479 0.155 0.130 0.155 0.128 0.155 142,000 0.1479 5.44%
2022-11-14 0 0.147 0.130 0.147 0.127 0.147 145,000 18,435 0.1271 0.147 0.130 0.147 0.127 0.147 145,000 0.1271 -2.00%
2022-11-11 0 0.150 0.145 0.150 0.127 0.150 4,000 572 0.1430 0.150 0.145 0.150 0.127 0.150 4,000 0.1430 0.67%
2022-11-10 0 0.149 0.127 0.150 0.120 0.150 19,000 2,541 0.1337 0.149 0.127 0.150 0.120 0.150 19,000 0.1337 -0.67%
2022-11-09 0 0.150 0.127 0.150 0.128 0.150 3,000 428 0.1427 0.150 0.127 0.150 0.128 0.150 3,000 0.1427 3.45%
2022-11-08 0 0.145 0.145 0.155 0.127 0.127 1,000 127 0.1270 0.145 0.145 0.155 0.127 0.127 1,000 0.1270 -2.68%
2022-11-07 0 0.149 0.127 0.150 0.128 0.149 2,000 277 0.1385 0.149 0.127 0.150 0.128 0.149 2,000 0.1385 9.56%
2022-11-04 0 0.136 0.126 0.136 0.124 0.159 23,000 3,289 0.1430 0.136 0.126 0.136 0.124 0.159 23,000 0.1430 -6.85%
2022-11-03 0 0.146 0.133 0.146 0.121 0.147 607,000 84,917 0.1399 0.146 0.133 0.146 0.121 0.147 607,000 0.1399 20.66%
2022-11-02 0 0.121 0.120 0.139 0.118 0.141 1,569,000 220,680 0.1407 0.121 0.120 0.139 0.118 0.141 1,569,000 0.1407 -13.57%
2022-11-01 0 0.140 0.130 0.140 0.116 0.140 2,998,000 419,643 0.1400 0.140 0.130 0.140 0.116 0.140 2,998,000 0.1400 0.00%
2022-10-31 0 0.140 0.122 0.140 0.120 0.140 3,000 400 0.1333 0.140 0.122 0.140 0.120 0.140 3,000 0.1333 -6.67%
2022-10-28 0 0.150 0.130 0.150 0.115 0.150 21,000 2,865 0.1364 0.150 0.130 0.150 0.115 0.150 21,000 0.1364 7.14%
2022-10-27 0 0.140 0.121 0.150 0.115 0.140 32,000 4,455 0.1392 0.140 0.121 0.150 0.115 0.140 32,000 0.1392 -8.50%
2022-10-26 0 0.153 0.146 0.153 0.147 0.159 108,000 16,810 0.1556 0.153 0.146 0.153 0.147 0.159 108,000 0.1556 6.25%
2022-10-25 0 0.144 0.120 0.144 0.098 0.144 17,000 2,092 0.1231 0.144 0.120 0.144 0.098 0.144 17,000 0.1231 2.86%
2022-10-24 0 0.140 0.105 0.141 0.099 0.140 22,000 2,705 0.1230 0.140 0.105 0.141 0.099 0.140 22,000 0.1230 3.70%
2022-10-21 0 0.135 0.130 0.135 0.106 0.135 38,000 4,794 0.1262 0.135 0.130 0.135 0.106 0.135 38,000 0.1262 12.50%
2022-10-20 0 0.120 0.106 0.149 0.104 0.120 24,000 2,868 0.1195 0.120 0.106 0.149 0.104 0.120 24,000 0.1195 -3.23%
2022-10-19 0 0.124 0.104 0.124 0.105 0.125 37,000 4,504 0.1217 0.124 0.104 0.124 0.105 0.125 37,000 0.1217 18.10%
2022-10-18 0 0.105 0.105 - 0.105 0.105 1,000 105 0.1050 0.105 0.105 - 0.105 0.105 1,000 0.1050 -4.55%
2022-10-17 0 0.110 0.110 0.134 0.101 0.120 1,135,000 136,085 0.1199 0.110 0.110 0.134 0.101 0.120 1,135,000 0.1199 0.92%
2022-10-14 0 0.109 0.097 0.109 0.098 0.139 89,000 9,030 0.1015 0.109 0.097 0.109 0.098 0.139 89,000 0.1015 12.37%
2022-10-13 0 0.097 0.096 0.120 0.096 0.120 79,000 7,708 0.0976 0.097 0.096 0.120 0.096 0.120 79,000 0.0976 -4.90%
2022-10-12 0 0.102 0.096 0.102 0.098 0.138 216,000 22,049 0.1021 0.102 0.096 0.102 0.098 0.138 216,000 0.1021 5.15%
2022-10-11 0 0.097 0.096 0.113 0.097 0.097 21,000 2,027 0.0965 0.097 0.096 0.113 0.097 0.097 21,000 0.0965 -14.16%
2022-10-10 0 0.113 0.112 0.113 0.109 0.125 1,024,000 124,048 0.1211 0.113 0.112 0.113 0.109 0.125 1,024,000 0.1211 -5.83%
2022-10-07 0 0.120 0.105 0.120 0.102 0.144 808,000 96,900 0.1199 0.120 0.105 0.120 0.102 0.144 808,000 0.1199 0.00%
2022-10-06 0 0.120 0.104 0.120 0.102 0.159 86,000 11,252 0.1308 0.120 0.104 0.120 0.102 0.159 86,000 0.1308 1.69%
2022-10-05 0 0.118 0.116 0.118 0.110 0.207 1,070,000 127,563 0.1192 0.118 0.116 0.118 0.110 0.207 1,070,000 0.1192 -9.23%
2022-10-03 0 0.130 0.100 0.130 - - 0 0 - 0.130 0.100 0.130 - - 0 - 0.00%
2022-09-30 0 0.130 0.120 0.130 0.130 0.140 63,000 8,320 0.1321 0.130 0.120 0.130 0.130 0.140 63,000 0.1321 -7.14%
2022-09-29 0 0.140 - 0.140 - - 1,000 140 0.1400 0.140 - 0.140 - - 1,000 0.1400 0.00%
2022-09-28 0 0.140 0.140 0.160 0.130 0.130 1,000 130 0.1300 0.140 0.140 0.160 0.130 0.130 1,000 0.1300 -13.04%
2022-09-27 0 0.161 - 0.185 - - 0 0 - 0.161 - 0.185 - - 0 - 0.00%
2022-09-26 0 0.161 0.150 0.207 0.161 0.161 1,000 161 0.1610 0.161 0.150 0.207 0.161 0.161 1,000 0.1610 -22.22%
2022-09-23 0 0.207 0.128 0.209 - - 0 0 - 0.207 0.128 0.209 - - 0 - 0.00%
2022-09-22 0 0.207 0.135 0.207 0.102 0.214 29,000 5,350 0.1845 0.207 0.135 0.207 0.102 0.214 29,000 0.1845 0.49%
2022-09-21 0 0.206 - 0.206 - - 0 0 - 0.206 - 0.206 - - 0 - -6.36%
2022-09-20 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-09-19 0 0.220 - 0.225 - - 0 0 - 0.220 - 0.225 - - 0 - 0.00%
2022-09-16 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-09-15 0 0.220 - 0.230 - - 0 0 - 0.220 - 0.230 - - 0 - 0.00%
2022-09-14 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-09-13 0 0.220 - 0.238 - - 0 0 - 0.220 - 0.238 - - 0 - 0.00%
2022-09-09 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-09-08 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-09-07 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-09-06 0 0.220 - 0.246 - - 0 0 - 0.220 - 0.246 - - 0 - 0.00%
2022-09-05 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-09-02 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -3.93%
2022-09-01 0 0.229 - 0.250 - - 0 0 - 0.229 - 0.250 - - 0 - 0.00%
2022-08-31 0 0.229 - 0.250 - - 0 0 - 0.229 - 0.250 - - 0 - 0.00%
2022-08-30 0 0.229 - 0.255 - - 0 0 - 0.229 - 0.255 - - 0 - 0.00%
2022-08-29 0 0.229 - 0.230 - - 0 0 - 0.229 - 0.230 - - 0 - 0.00%
2022-08-26 0 0.229 - 0.230 - - 0 0 - 0.229 - 0.230 - - 0 - 0.00%
2022-08-25 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - -0.43%
2022-08-24 0 0.230 - 0.255 - - 0 0 - 0.230 - 0.255 - - 0 - 0.00%
2022-08-23 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-08-22 0 0.230 - 0.249 - - 0 0 - 0.230 - 0.249 - - 0 - 0.00%
2022-08-19 0 0.230 - 0.245 - - 0 0 - 0.230 - 0.245 - - 0 - 0.00%
2022-08-18 0 0.230 - 0.255 - - 0 0 - 0.230 - 0.255 - - 0 - 0.00%
2022-08-17 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-08-16 0 0.230 - 0.255 - - 0 0 - 0.230 - 0.255 - - 0 - 0.00%
2022-08-15 0 0.230 - 0.255 - - 0 0 - 0.230 - 0.255 - - 0 - 0.00%
2022-08-12 0 0.230 - 0.234 - - 0 0 - 0.230 - 0.234 - - 0 - 0.00%
2022-08-11 0 0.230 0.224 0.228 0.220 0.230 17,000 3,877 0.2281 0.230 0.224 0.228 0.220 0.230 17,000 0.2281 5.99%
2022-08-10 0 0.217 - 0.217 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-08-09 0 0.217 - 0.238 - - 0 0 - 0.217 - 0.238 - - 0 - 0.00%
2022-08-08 0 0.217 - 0.239 - - 0 0 - 0.217 - 0.239 - - 0 - 0.00%
2022-08-05 0 0.217 - 0.280 - - 0 0 - 0.217 - 0.280 - - 0 - 0.00%
2022-08-04 0 0.217 - 0.255 - - 0 0 - 0.217 - 0.255 - - 0 - 0.00%
2022-08-03 0 0.217 - 0.300 - - 1,000 217 0.2170 0.217 - 0.300 - - 1,000 0.2170 4.33%
2022-08-02 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-08-01 0 0.208 - 0.280 - - 0 0 - 0.208 - 0.280 - - 0 - 0.00%
2022-07-29 0 0.208 - 0.248 - - 0 0 - 0.208 - 0.248 - - 0 - 0.00%
2022-07-28 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-07-27 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-07-26 0 0.208 0.128 0.208 - - 0 0 - 0.208 0.128 0.208 - - 0 - -0.48%
2022-07-25 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-07-22 0 0.209 - 0.210 - - 0 0 - 0.209 - 0.210 - - 0 - 0.00%
2022-07-21 0 0.209 - 0.210 - - 86,000 18,060 0.2100 0.209 - 0.210 - - 86,000 0.2100 0.00%
2022-07-20 0 0.209 0.209 0.210 0.209 0.210 169,000 35,459 0.2098 0.209 0.209 0.210 0.209 0.210 169,000 0.2098 -0.48%
2022-07-19 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-07-18 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-07-15 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-07-14 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-07-13 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2022-07-12 0 0.210 0.061 0.210 - - 0 0 - 0.210 0.061 0.210 - - 0 - 0.00%
2022-07-11 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2022-07-08 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2022-07-07 0 0.210 0.180 0.230 - - 0 0 - 0.210 0.180 0.230 - - 0 - 0.00%
2022-07-06 0 0.210 - 0.234 - - 0 0 - 0.210 - 0.234 - - 0 - 0.00%
2022-07-05 0 0.210 - 0.270 - - 0 0 - 0.210 - 0.270 - - 0 - 0.00%
2022-07-04 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2022-06-30 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2022-06-29 0 0.210 0.210 0.230 0.180 0.181 31,000 5,581 0.1800 0.210 0.210 0.230 0.180 0.181 31,000 0.1800 10.53%
2022-06-28 0 0.190 0.053 0.190 - - 0 0 - 0.190 0.053 0.190 - - 0 - -5.00%
2022-06-27 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -9.09%
2022-06-24 0 0.220 - 0.270 - - 0 0 - 0.220 - 0.270 - - 0 - 0.00%
2022-06-23 0 0.220 - 0.219 - - 0 0 - 0.220 - 0.219 - - 0 - -4.35%
2022-06-22 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-06-21 0 0.230 - 0.240 - - 0 0 - 0.230 - 0.240 - - 0 - 0.00%
2022-06-20 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-06-17 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-06-16 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-06-15 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-06-14 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-06-13 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-06-10 0 0.230 - 0.285 - - 0 0 - 0.230 - 0.285 - - 0 - 0.00%
2022-06-09 0 0.230 - 0.285 - - 0 0 - 0.230 - 0.285 - - 0 - 0.00%
2022-06-08 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-06-07 0 0.230 - 0.250 - - 0 0 - 0.230 - 0.250 - - 0 - 0.00%
2022-06-06 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-06-02 0 0.230 - 0.285 - - 0 0 - 0.230 - 0.285 - - 0 - 0.00%
2022-06-01 0 0.230 - 0.250 - - 0 0 - 0.230 - 0.250 - - 0 - 0.00%
2022-05-31 0 0.230 - 0.285 - - 0 0 - 0.230 - 0.285 - - 0 - 0.00%
2022-05-30 0 0.230 - 0.250 - - 0 0 - 0.230 - 0.250 - - 0 - 0.00%
2022-05-27 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-05-26 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-05-25 0 0.230 - 0.250 - - 0 0 - 0.230 - 0.250 - - 0 - 0.00%
2022-05-24 0 0.230 - 0.250 - - 0 0 - 0.230 - 0.250 - - 0 - 0.00%
2022-05-23 0 0.230 - 0.255 - - 0 0 - 0.230 - 0.255 - - 0 - 0.00%
2022-05-20 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-05-19 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-05-18 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-05-17 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-05-16 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -3.36%
2022-05-13 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2022-05-12 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2022-05-11 0 0.238 - 0.255 - - 0 0 - 0.238 - 0.255 - - 0 - 0.00%
2022-05-10 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2022-05-06 0 0.238 - 0.255 - - 0 0 - 0.238 - 0.255 - - 0 - 0.00%
2022-05-05 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2022-05-04 0 0.238 - 0.255 - - 0 0 - 0.238 - 0.255 - - 0 - 0.00%
2022-05-03 0 0.238 - 0.240 - - 0 0 - 0.238 - 0.240 - - 0 - 0.00%
2022-04-29 0 0.238 - 0.240 - - 0 0 - 0.238 - 0.240 - - 0 - 0.00%
2022-04-28 0 0.238 - 0.240 - - 0 0 - 0.238 - 0.240 - - 0 - 0.00%
2022-04-27 0 0.238 - 0.240 - - 0 0 - 0.238 - 0.240 - - 0 - 0.00%
2022-04-26 0 0.238 - 0.255 - - 0 0 - 0.238 - 0.255 - - 0 - 0.00%
2022-04-25 0 0.238 - 0.255 - - 0 0 - 0.238 - 0.255 - - 0 - 0.00%
2022-04-22 0 0.238 - 0.285 - - 0 0 - 0.238 - 0.285 - - 0 - 0.00%
2022-04-21 0 0.238 - 0.255 - - 0 0 - 0.238 - 0.255 - - 0 - 0.00%
2022-04-20 0 0.238 - 0.255 - - 0 0 - 0.238 - 0.255 - - 0 - 0.00%
2022-04-19 0 0.238 - 0.255 - - 0 0 - 0.238 - 0.255 - - 0 - 0.00%
2022-04-14 0 0.238 - 0.250 - - 0 0 - 0.238 - 0.250 - - 0 - 0.00%
2022-04-13 0 0.238 - 0.250 - - 0 0 - 0.238 - 0.250 - - 0 - 0.00%
2022-04-12 0 0.238 - 0.280 - - 0 0 - 0.238 - 0.280 - - 0 - 0.00%
2022-04-11 0 0.238 - 0.270 - - 36,000,000 8,280,000 0.2300 0.238 - 0.270 - - 36,000,000 0.2300 0.00%
2022-04-08 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - -0.83%
2022-04-07 0 0.240 0.127 0.240 0.250 0.250 100,000 25,000 0.2500 0.240 0.127 0.240 0.250 0.250 100,000 0.2500 4.35%
2022-04-06 0 0.230 - 0.240 - - 0 0 - 0.230 - 0.240 - - 0 - 0.00%
2022-04-04 0 0.230 - 0.235 - - 0 0 - 0.230 - 0.235 - - 0 - 0.00%
2022-04-01 0 0.230 - 0.260 - - 0 0 - 0.230 - 0.260 - - 0 - 0.00%
2022-03-31 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -4.17%
2022-03-30 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2022-03-29 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
2022-03-28 0 0.250 - 0.255 - - 0 0 - 0.250 - 0.255 - - 0 - 0.00%
2022-03-25 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -1.96%
2022-03-24 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -3.77%
2022-03-23 0 0.265 - 0.285 - - 0 0 - 0.265 - 0.285 - - 0 - 0.00%
2022-03-22 0 0.265 - 0.280 - - 0 0 - 0.265 - 0.280 - - 0 - 0.00%
2022-03-21 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2022-03-18 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -1.85%
2022-03-17 0 0.270 0.150 0.270 0.285 0.285 1,000 285 0.2850 0.270 0.150 0.270 0.285 0.285 1,000 0.2850 8.43%
2022-03-16 0 0.249 0.150 0.249 0.265 0.265 2,000 530 0.2650 0.249 0.150 0.249 0.265 0.265 2,000 0.2650 7.33%
2022-03-15 0 0.232 0.150 0.232 0.230 0.238 31,000 7,202 0.2323 0.232 0.150 0.232 0.230 0.238 31,000 0.2323 6.42%
2022-03-14 0 0.218 0.150 0.218 0.219 0.229 31,000 6,799 0.2193 0.218 0.150 0.218 0.219 0.229 31,000 0.2193 9.00%
2022-03-11 0 0.200 0.150 0.200 0.228 0.228 1,000 228 0.2280 0.200 0.150 0.200 0.228 0.228 1,000 0.2280 0.50%
2022-03-10 0 0.199 0.192 0.205 0.200 0.223 17,000 3,423 0.2014 0.199 0.192 0.205 0.200 0.223 17,000 0.2014 2.58%
2022-03-09 0 0.194 0.160 0.194 0.194 0.195 18,000 3,508 0.1949 0.194 0.160 0.194 0.194 0.195 18,000 0.1949 3.19%
2022-03-08 0 0.188 0.161 0.188 - - 0 0 - 0.188 0.161 0.188 - - 0 - -0.53%
2022-03-07 0 0.189 0.163 0.189 - - 0 0 - 0.189 0.163 0.189 - - 0 - -0.53%
2022-03-04 0 0.190 0.181 0.190 0.189 0.190 44,000 8,348 0.1897 0.190 0.181 0.190 0.189 0.190 44,000 0.1897 -2.06%
2022-03-03 0 0.194 0.172 0.194 - - 0 0 - 0.194 0.172 0.194 - - 0 - 0.00%
2022-03-02 0 0.194 0.181 0.194 0.181 0.194 42,000 7,628 0.1816 0.194 0.181 0.194 0.181 0.194 42,000 0.1816 -2.02%
2022-03-01 0 0.198 0.181 0.198 - - 0 0 - 0.198 0.181 0.198 - - 0 - -5.71%
2022-02-28 0 0.210 0.186 - 0.204 0.210 2,000 414 0.2070 0.210 0.186 - 0.204 0.210 2,000 0.2070 9.37%
2022-02-25 0 0.192 0.188 - - - 0 0 - 0.192 0.188 - - - 0 - 0.00%
2022-02-24 0 0.192 0.172 - - - 0 0 - 0.192 0.172 - - - 0 - 0.00%
2022-02-23 0 0.192 0.172 - - - 0 0 - 0.192 0.172 - - - 0 - 0.00%
2022-02-22 0 0.192 0.178 0.205 0.205 0.205 1,000 205 0.2050 0.192 0.178 0.205 0.205 0.205 1,000 0.2050 -2.04%
2022-02-21 0 0.196 0.181 - 0.191 0.196 151,000 28,846 0.1910 0.196 0.181 - 0.191 0.196 151,000 0.1910 -2.00%
2022-02-18 0 0.200 0.178 0.200 - - 0 0 - 0.200 0.178 0.200 - - 0 - -0.99%
2022-02-17 0 0.202 0.197 0.202 0.202 0.202 32,000 6,464 0.2020 0.202 0.197 0.202 0.202 0.202 32,000 0.2020 -0.98%
2022-02-16 0 0.204 0.191 - - - 0 0 - 0.204 0.191 - - - 0 - 0.00%
2022-02-15 0 0.204 0.191 0.222 - - 0 0 - 0.204 0.191 0.222 - - 0 - 0.00%
2022-02-14 0 0.204 0.204 - 0.194 0.204 15,000 3,020 0.2013 0.204 0.204 - 0.194 0.204 15,000 0.2013 -0.49%
2022-02-11 0 0.205 0.194 0.228 - - 0 0 - 0.205 0.194 0.228 - - 0 - -2.84%
2022-02-10 0 0.211 0.199 0.228 0.202 0.211 116,000 23,770 0.2049 0.211 0.199 0.228 0.202 0.211 116,000 0.2049 -10.97%
2022-02-09 0 0.237 0.197 0.230 - - 0 0 - 0.237 0.197 0.230 - - 0 - -1.25%
2022-02-08 0 0.240 0.193 0.250 0.220 0.240 2,000 460 0.2300 0.240 0.193 0.250 0.220 0.240 2,000 0.2300 20.00%
2022-02-07 0 0.200 0.196 0.200 - - 0 0 - 0.200 0.196 0.200 - - 0 - 0.00%
2022-02-04 0 0.200 0.194 0.200 0.200 0.200 39,000 7,800 0.2000 0.200 0.194 0.200 0.200 0.200 39,000 0.2000 -3.38%
2022-01-31 0 0.207 0.206 0.270 0.206 0.206 10,000 2,060 0.2060 0.207 0.206 0.270 0.206 0.206 10,000 0.2060 -14.46%
2022-01-28 0 0.242 0.209 0.242 - - 0 0 - 0.242 0.209 0.242 - - 0 - -5.10%
2022-01-27 0 0.255 0.213 0.250 0.250 0.255 102,000 26,005 0.2550 0.255 0.213 0.250 0.250 0.255 102,000 0.2550 2.00%
2022-01-26 0 0.250 0.222 0.250 - - 0 0 - 0.250 0.222 0.250 - - 0 - -3.85%
2022-01-25 0 0.260 0.203 0.260 - - 0 0 - 0.260 0.203 0.260 - - 0 - -1.89%
2022-01-24 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2022-01-21 0 0.265 0.205 0.265 0.194 0.270 47,000 11,105 0.2363 0.265 0.205 0.265 0.194 0.270 47,000 0.2363 21.56%
2022-01-20 0 0.218 0.201 0.240 0.201 0.231 203,000 43,391 0.2137 0.218 0.201 0.240 0.201 0.231 203,000 0.2137 -0.91%
2022-01-19 0 0.220 0.220 0.231 0.220 0.270 599,000 148,061 0.2472 0.220 0.220 0.231 0.220 0.270 599,000 0.2472 -21.43%
2022-01-18 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2022-01-17 0 0.280 0.270 0.280 0.280 0.280 10,000 2,800 0.2800 0.280 0.270 0.280 0.280 0.280 10,000 0.2800 -6.67%
2022-01-14 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2022-01-13 0 0.300 0.280 0.300 0.300 0.300 15,000 4,500 0.3000 0.300 0.280 0.300 0.300 0.300 15,000 0.3000 0.00%
2022-01-12 0 0.300 0.280 0.410 0.300 0.300 10,000 3,000 0.3000 0.300 0.280 0.410 0.300 0.300 10,000 0.3000 0.00%
2022-01-11 0 0.300 0.285 0.315 - - 0 0 - 0.300 0.285 0.315 - - 0 - 0.00%
2022-01-10 0 0.300 0.290 0.315 - - 0 0 - 0.300 0.290 0.315 - - 0 - 0.00%
2022-01-07 0 0.300 0.280 0.420 - - 0 0 - 0.300 0.280 0.420 - - 0 - 0.00%
2022-01-06 0 0.300 0.280 0.315 - - 0 0 - 0.300 0.280 0.315 - - 0 - 0.00%
2022-01-05 0 0.300 0.280 0.420 0.300 0.300 5,000 1,500 0.3000 0.300 0.280 0.420 0.300 0.300 5,000 0.3000 -6.25%
2022-01-04 0 0.320 0.300 0.335 - - 0 0 - 0.320 0.300 0.335 - - 0 - 0.00%
2022-01-03 0 0.320 0.300 0.335 0.320 0.325 49,000 15,775 0.3219 0.320 0.300 0.335 0.320 0.325 49,000 0.3219 -16.88%
2021-12-31 0 0.385 0.350 0.385 0.350 0.400 58,000 22,060 0.3803 0.385 0.350 0.385 0.350 0.400 58,000 0.3803 2.67%
2021-12-30 0 0.375 0.325 0.375 0.320 0.390 63,000 23,895 0.3793 0.375 0.325 0.375 0.320 0.390 63,000 0.3793 10.29%
2021-12-29 0 0.340 0.300 0.340 0.285 0.340 359,000 115,395 0.3214 0.340 0.300 0.340 0.285 0.340 359,000 0.3214 13.33%
2021-12-28 0 0.300 0.285 0.300 0.255 0.300 438,000 120,835 0.2759 0.300 0.285 0.300 0.255 0.300 438,000 0.2759 17.65%
2021-12-24 0 0.255 0.231 0.255 0.255 0.255 24,000 6,120 0.2550 0.255 0.231 0.255 0.255 0.255 24,000 0.2550 0.00%
2021-12-23 0 0.255 0.231 0.270 - - 0 0 - 0.255 0.231 0.270 - - 0 - 0.00%
2021-12-22 0 0.255 0.241 0.265 - - 0 0 - 0.255 0.241 0.265 - - 0 - 0.00%
2021-12-21 0 0.255 0.241 0.275 0.255 0.255 1,000 255 0.2550 0.255 0.241 0.275 0.255 0.255 1,000 0.2550 0.00%
2021-12-20 0 0.255 0.241 0.275 - - 0 0 - 0.255 0.241 0.275 - - 0 - 0.00%
2021-12-17 0 0.255 0.241 0.270 0.255 0.255 1,000 255 0.2550 0.255 0.241 0.270 0.255 0.255 1,000 0.2550 0.00%
2021-12-16 0 0.255 0.242 0.255 - - 0 0 - 0.255 0.242 0.255 - - 0 - 0.00%
2021-12-15 0 0.255 0.242 0.270 0.255 0.255 33,000 8,415 0.2550 0.255 0.242 0.270 0.255 0.255 33,000 0.2550 0.00%
2021-12-14 0 0.255 0.255 0.275 0.255 0.280 384,000 100,040 0.2605 0.255 0.255 0.275 0.255 0.280 384,000 0.2605 -15.00%
2021-12-13 0 0.300 0.260 0.300 0.255 0.300 142,000 39,895 0.2810 0.300 0.260 0.300 0.255 0.300 142,000 0.2810 17.65%
2021-12-10 0 0.255 0.242 0.270 0.255 0.265 157,000 40,085 0.2553 0.255 0.242 0.270 0.255 0.265 157,000 0.2553 -12.07%
2021-12-09 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - -3.33%
2021-12-08 0 0.300 0.255 - - - 0 0 - 0.300 0.255 - - - 0 - 0.00%
2021-12-07 0 0.300 0.255 - - - 0 0 - 0.300 0.255 - - - 0 - 0.00%
2021-12-06 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - -1.64%
2021-12-03 0 0.305 0.255 0.340 - - 0 0 - 0.305 0.255 0.340 - - 0 - 0.00%
2021-12-02 0 0.305 0.305 - 0.255 0.305 2,000 560 0.2800 0.305 0.305 - 0.255 0.305 2,000 0.2800 1.67%
2021-12-01 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - -1.64%
2021-11-30 0 0.305 0.255 0.305 - - 0 0 - 0.305 0.255 0.305 - - 0 - 0.00%
2021-11-29 0 0.305 0.255 - - - 0 0 - 0.305 0.255 - - - 0 - 0.00%
2021-11-26 0 0.305 0.255 0.305 - - 0 0 - 0.305 0.255 0.305 - - 0 - 0.00%
2021-11-25 0 0.305 0.265 0.305 - - 0 0 - 0.305 0.265 0.305 - - 0 - 0.00%
2021-11-24 0 0.305 0.260 - - - 0 0 - 0.305 0.260 - - - 0 - 0.00%
2021-11-23 0 0.305 0.255 0.305 - - 0 0 - 0.305 0.255 0.305 - - 0 - 0.00%
2021-11-22 0 0.305 0.260 - - - 0 0 - 0.305 0.260 - - - 0 - 0.00%
2021-11-19 0 0.305 0.255 - - - 0 0 - 0.305 0.255 - - - 0 - 0.00%
2021-11-18 0 0.305 0.260 0.305 - - 0 0 - 0.305 0.260 0.305 - - 0 - 0.00%
2021-11-17 0 0.305 0.255 0.305 - - 0 0 - 0.305 0.255 0.305 - - 0 - -1.61%
2021-11-16 0 0.310 0.255 0.310 - - 0 0 - 0.310 0.255 0.310 - - 0 - 0.00%
2021-11-15 0 0.310 0.255 - - - 0 0 - 0.310 0.255 - - - 0 - 0.00%
2021-11-12 0 0.310 0.255 - - - 0 0 - 0.310 0.255 - - - 0 - 0.00%
2021-11-11 0 0.310 0.255 - - - 0 0 - 0.310 0.255 - - - 0 - 0.00%
2021-11-10 0 0.310 0.255 - - - 0 0 - 0.310 0.255 - - - 0 - 0.00%
2021-11-09 0 0.310 0.255 0.310 - - 0 0 - 0.310 0.255 0.310 - - 0 - 0.00%
2021-11-08 0 0.310 0.260 - - - 0 0 - 0.310 0.260 - - - 0 - 0.00%
2021-11-05 0 0.310 0.255 - - - 0 0 - 0.310 0.255 - - - 0 - 0.00%
2021-11-04 0 0.310 0.260 0.330 - - 0 0 - 0.310 0.260 0.330 - - 0 - 0.00%
2021-11-03 0 0.310 0.255 0.395 - - 0 0 - 0.310 0.255 0.395 - - 0 - 0.00%
2021-11-02 0 0.310 0.255 0.410 - - 0 0 - 0.310 0.255 0.410 - - 0 - 0.00%
2021-11-01 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2021-10-29 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2021-10-28 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2021-10-27 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2021-10-26 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2021-10-25 0 0.310 0.300 0.310 0.300 0.310 40,000 12,200 0.3050 0.310 0.300 0.310 0.300 0.310 40,000 0.3050 16.98%
2021-10-22 0 0.265 0.265 0.385 0.265 0.265 43,000 11,395 0.2650 0.265 0.265 0.385 0.265 0.265 43,000 0.2650 -11.67%
2021-10-21 0 0.300 0.265 0.380 - - 0 0 - 0.300 0.265 0.380 - - 0 - 0.00%
2021-10-20 0 0.300 0.260 0.285 - - 0 0 - 0.300 0.260 0.285 - - 0 - 0.00%
2021-10-19 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2021-10-18 0 0.300 0.265 0.355 - - 0 0 - 0.300 0.265 0.355 - - 0 - 0.00%
2021-10-15 0 0.300 0.290 0.385 0.250 0.300 81,000 21,880 0.2701 0.300 0.290 0.385 0.250 0.300 81,000 0.2701 15.38%
2021-10-12 0 0.260 0.260 0.280 0.260 0.280 125,000 34,900 0.2792 0.260 0.260 0.280 0.260 0.280 125,000 0.2792 -11.86%
2021-10-11 0 0.295 0.255 - - - 0 0 - 0.295 0.255 - - - 0 - 0.00%
2021-10-08 0 0.295 0.270 - - - 0 0 - 0.295 0.270 - - - 0 - 0.00%
2021-10-07 0 0.295 0.265 0.355 - - 0 0 - 0.295 0.265 0.355 - - 0 - 0.00%
2021-10-06 0 0.295 0.280 0.355 - - 0 0 - 0.295 0.280 0.355 - - 0 - 0.00%
2021-10-05 0 0.295 0.255 0.325 - - 0 0 - 0.295 0.255 0.325 - - 0 - 0.00%
2021-10-04 0 0.295 0.290 0.295 0.260 0.300 406,000 117,700 0.2899 0.295 0.290 0.295 0.260 0.300 406,000 0.2899 15.69%
2021-09-30 0 0.255 0.246 0.255 0.240 0.270 1,181,000 304,055 0.2575 0.255 0.246 0.255 0.240 0.270 1,181,000 0.2575 -10.53%
2021-09-29 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2021-09-28 0 0.285 0.265 0.290 - - 0 0 - 0.285 0.265 0.290 - - 0 - -1.72%
2021-09-27 0 0.290 0.275 0.400 - - 0 0 - 0.290 0.275 0.400 - - 0 - 0.00%
2021-09-24 0 0.290 0.275 0.400 - - 0 0 - 0.290 0.275 0.400 - - 0 - 0.00%
2021-09-23 0 0.290 0.280 0.400 - - 0 0 - 0.290 0.280 0.400 - - 0 - 0.00%
2021-09-21 0 0.290 0.275 0.400 - - 0 0 - 0.290 0.275 0.400 - - 0 - 0.00%
2021-09-20 0 0.290 0.280 0.400 - - 0 0 - 0.290 0.280 0.400 - - 0 - 0.00%
2021-09-17 0 0.290 0.290 0.400 0.285 0.285 8,000 2,280 0.2850 0.290 0.290 0.400 0.285 0.285 8,000 0.2850 -1.69%
2021-09-16 0 0.295 0.290 0.400 0.295 0.295 2,000 590 0.2950 0.295 0.290 0.400 0.295 0.295 2,000 0.2950 -1.67%
2021-09-15 0 0.300 0.300 0.400 - - 0 0 - 0.300 0.300 0.400 - - 0 - 1.69%
2021-09-14 0 0.295 0.295 0.400 0.295 0.295 6,000 1,770 0.2950 0.295 0.295 0.400 0.295 0.295 6,000 0.2950 -3.28%
2021-09-13 0 0.305 0.305 0.400 0.305 0.310 7,000 2,160 0.3086 0.305 0.305 0.400 0.305 0.310 7,000 0.3086 -7.58%
2021-09-10 0 0.330 0.305 0.330 - - 0 0 - 0.330 0.305 0.330 - - 0 - 0.00%
2021-09-09 0 0.330 0.310 0.400 0.325 0.330 81,000 26,585 0.3282 0.330 0.310 0.400 0.325 0.330 81,000 0.3282 1.54%
2021-09-08 0 0.325 0.305 0.330 - - 0 0 - 0.325 0.305 0.330 - - 0 - 0.00%
2021-09-07 0 0.325 0.310 0.330 - - 0 0 - 0.325 0.310 0.330 - - 0 - -1.52%
2021-09-06 0 0.330 0.325 0.420 - - 0 0 - 0.330 0.325 0.420 - - 0 - 0.00%
2021-09-03 0 0.330 0.325 0.330 0.330 0.330 50,000 16,500 0.3300 0.330 0.325 0.330 0.330 0.330 50,000 0.3300 -1.49%
2021-09-02 0 0.335 0.320 0.420 - - 0 0 - 0.335 0.320 0.420 - - 0 - 0.00%
2021-09-01 0 0.335 0.335 0.400 0.330 0.330 3,000 990 0.3300 0.335 0.335 0.400 0.330 0.330 3,000 0.3300 -14.10%
2021-08-31 0 0.390 0.305 0.425 - - 0 0 - 0.390 0.305 0.425 - - 0 - 0.00%
2021-08-30 0 0.390 0.315 0.390 - - 0 0 - 0.390 0.315 0.390 - - 0 - -1.27%
2021-08-27 0 0.395 0.310 0.415 - - 0 0 - 0.395 0.310 0.415 - - 0 - 0.00%
2021-08-26 0 0.395 0.395 0.405 0.395 0.395 130,000 51,350 0.3950 0.395 0.395 0.405 0.395 0.395 130,000 0.3950 1.28%
2021-08-25 0 0.390 0.390 0.435 0.390 0.390 34,000 13,260 0.3900 0.390 0.390 0.435 0.390 0.390 34,000 0.3900 2.63%
2021-08-24 0 0.380 0.380 0.400 0.380 0.380 33,000 12,540 0.3800 0.380 0.380 0.400 0.380 0.380 33,000 0.3800 0.00%
2021-08-23 0 0.380 0.370 0.400 0.370 0.380 100,000 37,740 0.3774 0.380 0.370 0.400 0.370 0.380 100,000 0.3774 7.04%
2021-08-20 0 0.355 0.355 0.390 - - 0 0 - 0.355 0.355 0.390 - - 0 - 0.00%
2021-08-19 0 0.355 0.350 0.390 0.355 0.355 13,000 4,615 0.3550 0.355 0.350 0.390 0.355 0.355 13,000 0.3550 1.43%
2021-08-18 0 0.350 0.350 0.400 - - 0 0 - 0.350 0.350 0.400 - - 0 - 0.00%
2021-08-17 0 0.350 0.330 0.375 0.350 0.350 76,000 26,600 0.3500 0.350 0.330 0.375 0.350 0.350 76,000 0.3500 7.69%
2021-08-16 0 0.325 0.320 0.395 - - 0 0 - 0.325 0.320 0.395 - - 0 - 0.00%
2021-08-13 0 0.325 0.320 0.375 0.325 0.350 40,000 13,765 0.3441 0.325 0.320 0.375 0.325 0.350 40,000 0.3441 3.17%
2021-08-12 0 0.315 0.310 0.350 0.315 0.320 27,000 8,630 0.3196 0.315 0.310 0.350 0.315 0.320 27,000 0.3196 -1.56%
2021-08-11 0 0.320 0.320 0.350 0.310 0.320 42,000 13,430 0.3198 0.320 0.320 0.350 0.310 0.320 42,000 0.3198 0.00%
2021-08-10 0 0.320 0.305 0.320 0.320 0.320 2,000 640 0.3200 0.320 0.305 0.320 0.320 0.320 2,000 0.3200 -3.03%
2021-08-09 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2021-08-06 0 0.330 0.310 0.390 - - 0 0 - 0.330 0.310 0.390 - - 0 - 0.00%
2021-08-05 0 0.330 0.310 0.395 0.310 0.330 25,000 7,975 0.3190 0.330 0.310 0.395 0.310 0.330 25,000 0.3190 0.00%
2021-08-04 0 0.330 0.330 0.395 0.315 0.330 4,000 1,285 0.3213 0.330 0.330 0.395 0.315 0.330 4,000 0.3213 3.13%
2021-08-03 0 0.320 0.320 0.395 - - 0 0 - 0.320 0.320 0.395 - - 0 - 0.00%
2021-08-02 0 0.320 0.320 0.395 - - 0 0 - 0.320 0.320 0.395 - - 0 - 0.00%
2021-07-30 0 0.320 0.315 0.395 - - 0 0 - 0.320 0.315 0.395 - - 0 - 0.00%
2021-07-29 0 0.320 0.315 0.395 - - 0 0 - 0.320 0.315 0.395 - - 0 - 0.00%
2021-07-28 0 0.320 0.315 0.390 0.320 0.320 18,000 5,760 0.3200 0.320 0.315 0.390 0.320 0.320 18,000 0.3200 -1.54%
2021-07-27 0 0.325 0.320 0.335 0.320 0.335 301,000 97,180 0.3229 0.325 0.320 0.335 0.320 0.335 301,000 0.3229 -2.99%
2021-07-26 0 0.335 0.330 0.395 0.335 0.335 50,000 16,750 0.3350 0.335 0.330 0.395 0.335 0.335 50,000 0.3350 -6.94%
2021-07-23 0 0.360 0.360 0.395 0.350 0.380 334,000 119,430 0.3576 0.360 0.360 0.395 0.350 0.380 334,000 0.3576 4.35%
2021-07-22 0 0.345 0.330 0.365 0.325 0.415 1,106,000 418,375 0.3783 0.345 0.330 0.365 0.325 0.415 1,106,000 0.3783 6.15%
2021-07-21 0 0.325 0.325 0.440 0.320 0.325 193,000 62,720 0.3250 0.325 0.325 0.440 0.320 0.325 193,000 0.3250 0.00%
2021-07-20 0 0.325 0.325 0.435 0.325 0.325 11,000 3,575 0.3250 0.325 0.325 0.435 0.325 0.325 11,000 0.3250 1.56%
2021-07-19 0 0.320 0.320 0.440 0.320 0.320 110,000 35,200 0.3200 0.320 0.320 0.440 0.320 0.320 110,000 0.3200 -3.03%
2021-07-16 0 0.330 0.320 0.440 - - 0 0 - 0.330 0.320 0.440 - - 0 - 0.00%
2021-07-15 0 0.330 0.320 0.440 0.330 0.330 10,000 3,300 0.3300 0.330 0.320 0.440 0.330 0.330 10,000 0.3300 3.13%
2021-07-14 0 0.320 0.320 0.445 0.320 0.320 81,000 25,920 0.3200 0.320 0.320 0.445 0.320 0.320 81,000 0.3200 -1.54%
2021-07-13 0 0.325 0.325 0.360 0.325 0.335 2,000 660 0.3300 0.325 0.325 0.360 0.325 0.335 2,000 0.3300 -2.99%
2021-07-12 0 0.335 0.320 0.445 0.320 0.335 125,000 40,045 0.3204 0.335 0.320 0.445 0.320 0.335 125,000 0.3204 -1.47%
2021-07-09 0 0.340 0.325 0.350 - - 0 0 - 0.340 0.325 0.350 - - 0 - 0.00%
2021-07-08 0 0.340 0.330 0.400 0.325 0.340 53,000 17,850 0.3368 0.340 0.330 0.400 0.325 0.340 53,000 0.3368 1.49%
2021-07-07 0 0.335 0.335 0.380 0.335 0.360 21,000 7,535 0.3588 0.335 0.335 0.380 0.335 0.360 21,000 0.3588 -5.63%
2021-07-06 0 0.355 0.335 0.390 - - 0 0 - 0.355 0.335 0.390 - - 0 - 0.00%
2021-07-05 0 0.355 0.340 0.355 - - 0 0 - 0.355 0.340 0.355 - - 0 - 0.00%
2021-07-02 0 0.355 0.355 0.370 0.355 0.420 139,000 54,320 0.3908 0.355 0.355 0.370 0.355 0.420 139,000 0.3908 -6.58%
2021-06-30 0 0.380 0.360 0.380 0.420 0.420 10,000 4,200 0.4200 0.380 0.360 0.380 0.420 0.420 10,000 0.4200 0.00%
2021-06-29 0 0.380 0.355 0.380 0.340 0.400 315,000 116,595 0.3701 0.380 0.355 0.380 0.340 0.400 315,000 0.3701 15.15%
2021-06-28 0 0.330 0.330 0.355 0.330 0.335 116,000 38,720 0.3338 0.330 0.330 0.355 0.330 0.335 116,000 0.3338 -1.49%
2021-06-25 0 0.335 0.335 0.405 - - 0 0 - 0.335 0.335 0.405 - - 0 - 0.00%
2021-06-24 0 0.335 0.335 0.420 0.335 0.335 26,000 8,710 0.3350 0.335 0.335 0.420 0.335 0.335 26,000 0.3350 -2.90%
2021-06-23 0 0.345 0.335 0.425 - - 0 0 - 0.345 0.335 0.425 - - 0 - 0.00%
2021-06-22 0 0.345 0.345 0.365 0.345 0.355 51,000 18,095 0.3548 0.345 0.345 0.365 0.345 0.355 51,000 0.3548 1.47%
2021-06-21 0 0.340 0.335 0.380 0.340 0.350 41,000 14,340 0.3498 0.340 0.335 0.380 0.340 0.350 41,000 0.3498 0.00%
2021-06-18 0 0.340 0.340 0.450 0.340 0.340 3,000 1,020 0.3400 0.340 0.340 0.450 0.340 0.340 3,000 0.3400 -2.86%
2021-06-17 0 0.350 0.345 0.450 - - 0 0 - 0.350 0.345 0.450 - - 0 - 0.00%
2021-06-16 0 0.350 0.345 0.350 0.350 0.350 62,000 21,700 0.3500 0.350 0.345 0.350 0.350 0.350 62,000 0.3500 0.00%
2021-06-15 0 0.350 0.345 0.400 0.345 0.350 101,000 35,345 0.3500 0.350 0.345 0.400 0.345 0.350 101,000 0.3500 0.00%
2021-06-11 0 0.350 0.345 0.400 - - 0 0 - 0.350 0.345 0.400 - - 0 - 0.00%
2021-06-10 0 0.350 0.345 0.400 - - 0 0 - 0.350 0.345 0.400 - - 0 - 0.00%
2021-06-09 0 0.350 0.345 0.445 0.345 0.350 41,000 14,290 0.3485 0.350 0.345 0.445 0.345 0.350 41,000 0.3485 0.00%
2021-06-08 0 0.350 0.350 0.400 - - 0 0 - 0.350 0.350 0.400 - - 0 - 1.45%
2021-06-07 0 0.345 0.345 0.400 0.345 0.345 41,000 14,145 0.3450 0.345 0.345 0.400 0.345 0.345 41,000 0.3450 -2.82%
2021-06-04 0 0.355 0.355 0.440 0.355 0.360 24,000 8,595 0.3581 0.355 0.355 0.440 0.355 0.360 24,000 0.3581 1.43%
2021-06-03 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - 0.00%
2021-06-02 0 0.350 0.350 0.370 - - 0 0 - 0.350 0.350 0.370 - - 0 - 0.00%
2021-06-01 0 0.350 0.350 0.365 0.330 0.360 767,000 261,355 0.3407 0.350 0.350 0.365 0.330 0.360 767,000 0.3407 -5.41%
2021-05-31 0 0.370 0.350 0.390 - - 8,000 3,200 0.4000 0.370 0.350 0.390 - - 8,000 0.4000 0.00%
2021-05-28 0 0.370 0.355 0.380 - - 0 0 - 0.370 0.355 0.380 - - 0 - 0.00%
2021-05-27 0 0.370 0.370 0.390 0.350 0.360 25,000 8,990 0.3596 0.370 0.370 0.390 0.350 0.360 25,000 0.3596 5.71%
2021-05-26 0 0.350 0.345 0.400 - - 0 0 - 0.350 0.345 0.400 - - 0 - 0.00%
2021-05-25 0 0.350 0.350 0.380 0.350 0.370 598,000 219,135 0.3664 0.350 0.350 0.380 0.350 0.370 598,000 0.3664 -7.89%
2021-05-24 0 0.380 0.380 0.400 0.380 0.380 9,000 3,420 0.3800 0.380 0.380 0.400 0.380 0.380 9,000 0.3800 -1.30%
2021-05-21 0 0.385 0.375 0.385 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2021-05-20 0 0.385 0.375 0.385 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2021-05-18 0 0.385 0.375 0.390 - - 0 0 - 0.385 0.375 0.390 - - 0 - 0.00%
2021-05-17 0 0.385 0.380 0.390 0.375 0.385 52,000 19,605 0.3770 0.385 0.380 0.390 0.375 0.385 52,000 0.3770 6.94%
2021-05-14 0 0.360 0.360 0.380 0.355 0.360 101,000 36,355 0.3600 0.360 0.360 0.380 0.355 0.360 101,000 0.3600 -6.49%
2021-05-13 0 0.385 0.385 0.390 0.385 0.390 52,000 20,275 0.3899 0.385 0.385 0.390 0.385 0.390 52,000 0.3899 0.00%
2021-05-12 0 0.385 0.375 0.415 - - 0 0 - 0.385 0.375 0.415 - - 0 - 0.00%
2021-05-11 0 0.385 0.385 0.410 0.370 0.375 11,000 4,120 0.3745 0.385 0.385 0.410 0.370 0.375 11,000 0.3745 -3.75%
2021-05-10 0 0.400 0.390 0.435 - - 0 0 - 0.400 0.390 0.435 - - 0 - 0.00%
2021-05-07 0 0.400 0.390 0.435 - - 0 0 - 0.400 0.390 0.435 - - 0 - 0.00%
2021-05-06 0 0.400 0.390 0.435 - - 0 0 - 0.400 0.390 0.435 - - 0 - 0.00%
2021-05-05 0 0.400 0.400 0.435 0.395 0.400 11,000 4,395 0.3995 0.400 0.400 0.435 0.395 0.400 11,000 0.3995 0.00%
2021-05-04 0 0.400 0.400 0.435 - - 0 0 - 0.400 0.400 0.435 - - 0 - 0.00%
2021-05-03 0 0.400 0.400 0.435 0.395 0.395 12,000 4,740 0.3950 0.400 0.400 0.435 0.395 0.395 12,000 0.3950 -2.44%
2021-04-30 0 0.410 0.400 0.440 - - 0 0 - 0.410 0.400 0.440 - - 0 - 0.00%
2021-04-29 0 0.410 0.390 0.440 0.410 0.410 88,000 36,080 0.4100 0.410 0.390 0.440 0.410 0.410 88,000 0.4100 2.50%
2021-04-28 0 0.400 0.390 0.410 - - 0 0 - 0.400 0.390 0.410 - - 0 - 0.00%
2021-04-27 0 0.400 0.395 0.410 0.400 0.400 90,000 36,000 0.4000 0.400 0.395 0.410 0.400 0.400 90,000 0.4000 2.56%
2021-04-26 0 0.390 0.390 0.400 0.390 0.410 145,000 57,735 0.3982 0.390 0.390 0.400 0.390 0.410 145,000 0.3982 -12.36%
2021-04-23 0 0.445 0.380 0.450 0.405 0.445 67,000 27,490 0.4103 0.445 0.380 0.450 0.405 0.445 67,000 0.4103 11.25%
2021-04-22 0 0.400 0.380 0.405 - - 0 0 - 0.400 0.380 0.405 - - 0 - 0.00%
2021-04-21 0 0.400 0.380 0.405 0.380 0.400 75,000 29,680 0.3957 0.400 0.380 0.405 0.380 0.400 75,000 0.3957 -1.23%
2021-04-20 0 0.405 0.380 0.410 - - 0 0 - 0.405 0.380 0.410 - - 0 - -1.22%
2021-04-19 0 0.410 0.390 0.410 0.390 0.410 31,000 12,170 0.3926 0.410 0.390 0.410 0.390 0.410 31,000 0.3926 2.50%
2021-04-16 0 0.400 0.390 0.415 0.385 0.405 398,000 159,200 0.4000 0.400 0.390 0.415 0.385 0.405 398,000 0.4000 -2.44%
2021-04-15 0 0.410 0.410 0.425 0.400 0.460 1,270,000 531,205 0.4183 0.410 0.410 0.425 0.400 0.460 1,270,000 0.4183 -7.87%
2021-04-14 0 0.445 0.420 0.440 0.400 0.455 1,286,000 534,150 0.4154 0.445 0.420 0.440 0.400 0.455 1,286,000 0.4154 5.95%
2021-04-13 0 0.420 0.405 0.440 - - 0 0 - 0.420 0.405 0.440 - - 0 - 0.00%
2021-04-12 0 0.420 0.410 0.440 - - 0 0 - 0.420 0.410 0.440 - - 0 - 0.00%
2021-04-09 0 0.420 0.410 0.470 0.420 0.420 26,000 10,920 0.4200 0.420 0.410 0.470 0.420 0.420 26,000 0.4200 -2.33%
2021-04-08 0 0.430 0.410 0.470 - - 0 0 - 0.430 0.410 0.470 - - 0 - 0.00%
2021-04-07 0 0.430 0.410 0.470 - - 0 0 - 0.430 0.410 0.470 - - 0 - 0.00%
2021-04-01 0 0.430 0.410 0.435 0.410 0.430 133,000 57,145 0.4297 0.430 0.410 0.435 0.410 0.430 133,000 0.4297 -1.15%
2021-03-31 0 0.435 0.410 0.435 - - 0 0 - 0.435 0.410 0.435 - - 0 - 0.00%
2021-03-30 0 0.435 0.410 0.440 0.410 0.435 83,000 35,830 0.4317 0.435 0.410 0.440 0.410 0.435 83,000 0.4317 1.16%
2021-03-29 0 0.430 0.410 0.435 0.410 0.430 107,000 43,890 0.4102 0.430 0.410 0.435 0.410 0.430 107,000 0.4102 4.88%
2021-03-26 0 0.410 0.410 0.435 - - 0 0 - 0.410 0.410 0.435 - - 0 - 0.00%
2021-03-25 0 0.410 0.410 0.440 0.410 0.440 47,000 19,950 0.4245 0.410 0.410 0.440 0.410 0.440 47,000 0.4245 1.23%
2021-03-24 0 0.405 0.405 0.430 0.390 0.405 31,000 12,205 0.3937 0.405 0.405 0.430 0.390 0.405 31,000 0.3937 -4.71%
2021-03-23 0 0.425 0.410 0.445 0.425 0.425 53,000 22,525 0.4250 0.425 0.410 0.445 0.425 0.425 53,000 0.4250 3.66%
2021-03-22 0 0.410 0.410 0.445 0.410 0.425 57,000 24,210 0.4247 0.410 0.410 0.445 0.410 0.425 57,000 0.4247 1.23%
2021-03-19 0 0.405 0.405 0.440 - - 0 0 - 0.405 0.405 0.440 - - 0 - 0.00%
2021-03-18 0 0.405 0.405 0.440 0.405 0.430 129,000 52,270 0.4052 0.405 0.405 0.440 0.405 0.430 129,000 0.4052 -1.22%
2021-03-17 0 0.410 0.405 0.440 - - 0 0 - 0.410 0.405 0.440 - - 0 - 0.00%
2021-03-16 0 0.410 0.405 0.440 - - 0 0 - 0.410 0.405 0.440 - - 0 - 0.00%
2021-03-15 0 0.410 0.410 0.440 0.410 0.410 64,000 26,240 0.4100 0.410 0.410 0.440 0.410 0.410 64,000 0.4100 -1.20%
2021-03-12 0 0.415 0.415 0.425 0.410 0.440 1,102,000 466,655 0.4235 0.415 0.415 0.425 0.410 0.440 1,102,000 0.4235 -7.78%
2021-03-11 0 0.450 0.450 0.495 0.445 0.450 43,000 19,335 0.4497 0.450 0.450 0.495 0.445 0.450 43,000 0.4497 1.12%
2021-03-10 0 0.445 0.445 0.495 0.445 0.450 19,000 8,500 0.4474 0.445 0.445 0.495 0.445 0.450 19,000 0.4474 -8.25%
2021-03-09 0 0.485 0.445 0.495 0.490 0.490 10,000 4,900 0.4900 0.485 0.445 0.495 0.490 0.490 10,000 0.4900 5.43%
2021-03-08 0 0.460 0.450 0.460 0.450 0.495 175,000 79,505 0.4543 0.460 0.450 0.460 0.450 0.495 175,000 0.4543 2.22%
2021-03-05 0 0.450 0.445 0.500 0.440 0.450 106,000 47,540 0.4485 0.450 0.445 0.500 0.440 0.450 106,000 0.4485 0.00%
2021-03-04 0 0.450 0.430 0.490 0.445 0.450 12,000 5,350 0.4458 0.450 0.430 0.490 0.445 0.450 12,000 0.4458 0.00%
2021-03-03 0 0.450 0.435 0.490 - - 0 0 - 0.450 0.435 0.490 - - 0 - 0.00%
2021-03-02 0 0.450 0.430 0.490 - - 9,000 4,095 0.4550 0.450 0.430 0.490 - - 9,000 0.4550 0.00%
2021-03-01 0 0.450 0.420 0.455 0.405 0.450 871,000 382,405 0.4390 0.450 0.420 0.455 0.405 0.450 871,000 0.4390 3.45%
2021-02-26 0 0.435 0.430 0.435 0.435 0.435 116,000 50,460 0.4350 0.435 0.430 0.435 0.435 0.435 116,000 0.4350 -4.40%
2021-02-25 0 0.455 0.440 0.455 - - 0 0 - 0.455 0.440 0.455 - - 0 - 0.00%
2021-02-24 0 0.455 0.435 0.455 0.455 0.455 2,000 910 0.4550 0.455 0.435 0.455 0.455 0.455 2,000 0.4550 0.00%
2021-02-23 0 0.455 0.455 0.475 0.455 0.455 175,000 79,625 0.4550 0.455 0.455 0.475 0.455 0.455 175,000 0.4550 0.00%
2021-02-22 0 0.455 0.455 0.475 0.455 0.475 23,000 10,515 0.4572 0.455 0.455 0.475 0.455 0.475 23,000 0.4572 -4.21%
2021-02-19 0 0.475 0.465 0.475 - - 0 0 - 0.475 0.465 0.475 - - 0 - 0.00%
2021-02-18 0 0.475 0.470 0.475 0.460 0.475 78,000 35,910 0.4604 0.475 0.470 0.475 0.460 0.475 78,000 0.4604 1.06%
2021-02-17 0 0.470 0.470 0.475 0.420 0.480 648,000 286,880 0.4427 0.470 0.470 0.475 0.420 0.480 648,000 0.4427 1.08%
2021-02-16 0 0.465 0.465 0.480 0.460 0.465 18,000 8,305 0.4614 0.465 0.465 0.480 0.460 0.465 18,000 0.4614 0.00%
2021-02-11 0 0.465 0.435 0.480 - - 0 0 - 0.465 0.435 0.480 - - 0 - 0.00%
2021-02-10 0 0.465 0.455 0.480 - - 0 0 - 0.465 0.455 0.480 - - 0 - 0.00%
2021-02-09 0 0.465 0.465 0.485 0.460 0.490 386,000 180,440 0.4675 0.465 0.465 0.485 0.460 0.490 386,000 0.4675 -6.06%
2021-02-08 0 0.495 0.450 0.495 0.430 0.500 228,000 106,970 0.4692 0.495 0.450 0.495 0.430 0.500 228,000 0.4692 17.86%
2021-02-05 0 0.420 0.420 0.430 0.410 0.415 246,000 100,990 0.4105 0.420 0.420 0.430 0.410 0.415 246,000 0.4105 0.00%
2021-02-04 0 0.420 0.410 0.420 0.420 0.420 1,000 420 0.4200 0.420 0.410 0.420 0.420 0.420 1,000 0.4200 0.00%
2021-02-03 0 0.420 0.410 0.420 0.430 0.430 63,000 27,090 0.4300 0.420 0.410 0.420 0.430 0.430 63,000 0.4300 -2.33%
2021-02-02 0 0.430 0.425 0.430 0.420 0.430 512,000 217,580 0.4250 0.430 0.425 0.430 0.420 0.430 512,000 0.4250 0.00%
2021-02-01 0 0.430 0.425 0.440 - - 0 0 - 0.430 0.425 0.440 - - 0 - 0.00%
2021-01-29 0 0.430 0.425 0.440 0.425 0.430 120,000 51,500 0.4292 0.430 0.425 0.440 0.425 0.430 120,000 0.4292 -2.27%
2021-01-28 0 0.440 0.425 0.440 0.420 0.450 161,000 69,265 0.4302 0.440 0.425 0.440 0.420 0.450 161,000 0.4302 8.64%
2021-01-27 0 0.405 0.400 0.420 0.400 0.410 326,000 132,550 0.4066 0.405 0.400 0.420 0.400 0.410 326,000 0.4066 -2.41%
2021-01-26 0 0.415 0.400 0.440 0.415 0.415 142,000 58,930 0.4150 0.415 0.400 0.440 0.415 0.415 142,000 0.4150 -8.79%
2021-01-25 0 0.455 0.415 0.455 0.415 0.455 11,000 4,605 0.4186 0.455 0.415 0.455 0.415 0.455 11,000 0.4186 8.33%
2021-01-22 0 0.420 0.420 0.455 0.420 0.430 380,000 161,150 0.4241 0.420 0.420 0.455 0.420 0.430 380,000 0.4241 -2.33%
2021-01-21 0 0.430 0.425 0.455 0.430 0.430 103,000 44,290 0.4300 0.430 0.425 0.455 0.430 0.430 103,000 0.4300 0.00%
2021-01-20 0 0.430 0.430 0.455 0.430 0.465 121,000 55,300 0.4570 0.430 0.430 0.455 0.430 0.465 121,000 0.4570 0.00%
2021-01-19 0 0.430 0.430 0.450 0.425 0.430 56,000 24,050 0.4295 0.430 0.430 0.450 0.425 0.430 56,000 0.4295 1.18%
2021-01-18 0 0.425 0.425 0.460 0.425 0.430 105,000 45,145 0.4300 0.425 0.425 0.460 0.425 0.430 105,000 0.4300 -1.16%
2021-01-15 0 0.430 0.425 0.460 0.420 0.430 130,000 55,760 0.4289 0.430 0.425 0.460 0.420 0.430 130,000 0.4289 0.00%
2021-01-14 0 0.430 0.430 0.460 0.430 0.430 50,000 21,500 0.4300 0.430 0.430 0.460 0.430 0.430 50,000 0.4300 1.18%
2021-01-13 0 0.425 0.425 0.460 0.425 0.465 281,000 127,695 0.4544 0.425 0.425 0.460 0.425 0.465 281,000 0.4544 -2.30%
2021-01-12 0 0.435 0.435 0.460 0.425 0.460 12,000 5,195 0.4329 0.435 0.435 0.460 0.425 0.460 12,000 0.4329 -6.45%
2021-01-11 0 0.465 0.425 0.465 - - 0 0 - 0.465 0.425 0.465 - - 0 - -3.12%
2021-01-08 0 0.480 0.425 0.480 - - 0 0 - 0.480 0.425 0.480 - - 0 - -4.00%
2021-01-07 0 0.500 0.425 0.500 0.450 0.500 230,000 111,170 0.4833 0.500 0.425 0.500 0.450 0.500 230,000 0.4833 5.26%
2021-01-06 0 0.475 0.495 0.500 0.475 0.495 247,000 122,245 0.4949 0.475 0.495 0.500 0.475 0.495 247,000 0.4949 0.00%
2021-01-05 0 0.475 0.470 0.475 0.475 0.500 246,000 118,820 0.4830 0.475 0.470 0.475 0.475 0.500 246,000 0.4830 -1.04%
2021-01-04 0 0.480 0.415 0.480 - - 0 0 - 0.480 0.415 0.480 - - 0 - 0.00%
2020-12-31 0 0.480 0.480 0.500 0.450 0.490 162,000 77,430 0.4780 0.480 0.480 0.500 0.450 0.490 162,000 0.4780 6.67%
2020-12-30 0 0.450 0.415 0.480 0.435 0.450 1,494,560 672,474 0.4499 0.450 0.415 0.480 0.435 0.450 1,494,560 0.4499 9.76%
2020-12-29 0 0.410 0.405 0.440 0.410 0.410 4,000 1,640 0.4100 0.410 0.405 0.440 0.410 0.410 4,000 0.4100 -1.20%
2020-12-28 0 0.415 0.415 0.445 - - 0 0 - 0.415 0.415 0.445 - - 0 - 1.22%
2020-12-24 0 0.410 0.410 0.445 0.410 0.410 2,000 820 0.4100 0.410 0.410 0.445 0.410 0.410 2,000 0.4100 -8.89%
2020-12-23 0 0.450 0.410 0.450 0.410 0.450 302,000 135,820 0.4497 0.450 0.410 0.450 0.410 0.450 302,000 0.4497 3.45%
2020-12-22 0 0.435 0.410 0.435 0.405 0.450 252,000 113,300 0.4496 0.435 0.410 0.435 0.405 0.450 252,000 0.4496 -3.33%
2020-12-21 0 0.450 0.405 0.450 - - 0 0 - 0.450 0.405 0.450 - - 0 - -5.26%
2020-12-18 0 0.475 0.470 0.475 - - 0 0 - 0.475 0.470 0.475 - - 0 - -1.04%
2020-12-17 0 0.480 0.405 0.480 0.430 0.480 253,000 116,415 0.4601 0.480 0.405 0.480 0.430 0.480 253,000 0.4601 21.52%
2020-12-16 0 0.395 0.395 0.440 0.395 0.395 10,000 3,950 0.3950 0.395 0.395 0.440 0.395 0.395 10,000 0.3950 -2.47%
2020-12-15 0 0.405 0.395 0.440 - - 0 0 - 0.405 0.395 0.440 - - 0 - 0.00%
2020-12-14 0 0.405 0.395 0.440 - - 0 0 - 0.405 0.395 0.440 - - 0 - 0.00%
2020-12-11 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2020-12-10 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2020-12-09 0 0.405 0.395 0.440 0.400 0.405 40,000 16,050 0.4013 0.405 0.395 0.440 0.400 0.405 40,000 0.4013 1.25%
2020-12-08 0 0.400 0.395 0.420 0.400 0.400 50,000 20,000 0.4000 0.400 0.395 0.420 0.400 0.400 50,000 0.4000 0.00%
2020-12-07 0 0.400 0.395 0.400 0.400 0.400 60,000 24,000 0.4000 0.400 0.395 0.400 0.400 0.400 60,000 0.4000 1.27%
2020-12-04 0 0.395 0.395 0.435 0.395 0.395 5,000 1,975 0.3950 0.395 0.395 0.435 0.395 0.395 5,000 0.3950 -9.20%
2020-12-03 0 0.435 0.395 0.435 - - 0 0 - 0.435 0.395 0.435 - - 0 - -1.14%
2020-12-02 0 0.440 0.395 0.440 0.445 0.445 5,000 2,225 0.4450 0.440 0.395 0.440 0.445 0.445 5,000 0.4450 10.00%
2020-12-01 0 0.400 0.390 0.450 - - 0 0 - 0.400 0.390 0.450 - - 0 - 0.00%
2020-11-30 0 0.400 0.395 0.450 0.390 0.400 161,000 63,840 0.3965 0.400 0.395 0.450 0.390 0.400 161,000 0.3965 0.00%
2020-11-27 0 0.400 0.390 0.450 - - 0 0 - 0.400 0.390 0.450 - - 0 - 0.00%
2020-11-26 0 0.400 0.390 0.450 - - 0 0 - 0.400 0.390 0.450 - - 0 - 0.00%
2020-11-25 0 0.400 0.390 0.450 0.400 0.400 40,000 16,000 0.4000 0.400 0.390 0.450 0.400 0.400 40,000 0.4000 0.00%
2020-11-24 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 1.27%
2020-11-23 0 0.395 0.395 0.450 - - 0 0 - 0.395 0.395 0.450 - - 0 - 0.00%
2020-11-20 0 0.395 0.395 0.440 0.395 0.395 20,000 7,900 0.3950 0.395 0.395 0.440 0.395 0.395 20,000 0.3950 -1.25%
2020-11-19 0 0.400 0.395 0.440 0.400 0.400 5,000 2,000 0.4000 0.400 0.395 0.440 0.400 0.400 5,000 0.4000 0.00%
2020-11-18 0 0.400 0.400 0.440 0.395 0.410 168,000 68,535 0.4079 0.400 0.400 0.440 0.395 0.410 168,000 0.4079 -2.44%
2020-11-17 0 0.410 0.410 0.500 - - 0 0 - 0.410 0.410 0.500 - - 0 - 0.00%
2020-11-16 0 0.410 0.410 0.500 0.410 0.430 18,000 7,580 0.4211 0.410 0.410 0.500 0.410 0.430 18,000 0.4211 -2.38%
2020-11-13 0 0.420 0.410 0.500 - - 0 0 - 0.420 0.410 0.500 - - 0 - 0.00%
2020-11-12 0 0.420 0.420 0.500 0.420 0.420 10,000 4,200 0.4200 0.420 0.420 0.500 0.420 0.420 10,000 0.4200 2.44%
2020-11-11 0 0.410 0.410 0.550 - - 0 0 - 0.410 0.410 0.550 - - 0 - 0.00%
2020-11-10 0 0.410 0.410 0.540 0.410 0.415 152,000 62,520 0.4113 0.410 0.410 0.540 0.410 0.415 152,000 0.4113 -1.20%
2020-11-09 0 0.415 0.415 0.450 - - 0 0 - 0.415 0.415 0.450 - - 0 - 0.00%
2020-11-06 0 0.415 0.415 0.500 - - 0 0 - 0.415 0.415 0.500 - - 0 - 0.00%
2020-11-05 0 0.415 0.415 0.495 - - 0 0 - 0.415 0.415 0.495 - - 0 - 1.22%
2020-11-04 0 0.410 0.410 0.495 0.410 0.410 1,000 410 0.4100 0.410 0.410 0.495 0.410 0.410 1,000 0.4100 0.00%
2020-11-03 0 0.410 0.410 0.495 0.410 0.425 72,000 30,260 0.4203 0.410 0.410 0.495 0.410 0.425 72,000 0.4203 -3.53%
2020-11-02 0 0.425 0.425 0.495 0.420 0.420 29,000 12,180 0.4200 0.425 0.425 0.495 0.420 0.420 29,000 0.4200 -3.41%
2020-10-30 0 0.440 0.420 0.490 0.400 0.440 49,000 20,720 0.4229 0.440 0.420 0.490 0.400 0.440 49,000 0.4229 7.32%
2020-10-29 0 0.410 0.410 0.500 0.405 0.410 4,000 1,630 0.4075 0.410 0.410 0.500 0.405 0.410 4,000 0.4075 -6.82%
2020-10-28 0 0.440 0.410 0.440 0.440 0.440 12,000 5,280 0.4400 0.440 0.410 0.440 0.440 0.440 12,000 0.4400 0.00%
2020-10-27 0 0.440 0.440 0.450 0.440 0.440 1,000 440 0.4400 0.440 0.440 0.450 0.440 0.440 1,000 0.4400 -2.22%
2020-10-23 0 0.450 0.450 0.495 - - 0 0 - 0.450 0.450 0.495 - - 0 - 2.27%
2020-10-22 0 0.440 0.440 0.510 - - 0 0 - 0.440 0.440 0.510 - - 0 - 0.00%
2020-10-21 0 0.440 0.440 0.500 - - 0 0 - 0.440 0.440 0.500 - - 0 - 0.00%
2020-10-20 0 0.440 0.440 0.480 0.420 0.430 51,000 21,920 0.4298 0.440 0.440 0.480 0.420 0.430 51,000 0.4298 0.00%
2020-10-19 0 0.440 0.440 0.465 0.440 0.440 252,000 109,880 0.4360 0.440 0.440 0.465 0.440 0.440 252,000 0.4360 -8.33%
2020-10-16 0 0.480 0.440 0.480 0.440 0.480 11,000 5,240 0.4764 0.480 0.440 0.480 0.440 0.480 11,000 0.4764 9.09%
2020-10-15 0 0.440 0.435 0.460 0.435 0.440 77,000 33,605 0.4364 0.440 0.435 0.460 0.435 0.440 77,000 0.4364 -6.38%
2020-10-14 0 0.470 0.440 0.470 - - 0 0 - 0.470 0.440 0.470 - - 0 - -2.08%
2020-10-12 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2020-10-09 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2020-10-08 0 0.480 0.430 0.480 0.485 0.485 64,000 31,040 0.4850 0.480 0.430 0.480 0.485 0.485 64,000 0.4850 -1.03%
2020-10-07 0 0.485 0.440 0.485 - - 0 0 - 0.485 0.440 0.485 - - 0 - -2.02%
2020-10-06 0 0.495 0.430 0.500 0.500 0.500 18,000 9,000 0.5000 0.495 0.430 0.500 0.500 0.500 18,000 0.5000 6.45%
2020-10-05 0 0.465 0.430 0.465 - - 0 0 - 0.465 0.430 0.465 - - 0 - -1.06%
2020-09-30 0 0.470 0.410 0.510 0.410 0.470 113,000 49,990 0.4424 0.470 0.410 0.510 0.410 0.470 113,000 0.4424 11.90%
2020-09-29 0 0.420 0.405 0.480 - - 0 0 - 0.420 0.405 0.480 - - 0 - 0.00%
2020-09-28 0 0.420 0.410 0.450 - - 0 0 - 0.420 0.410 0.450 - - 0 - 0.00%
2020-09-25 0 0.420 0.395 0.470 0.400 0.420 4,000 1,640 0.4100 0.420 0.395 0.470 0.400 0.420 4,000 0.4100 -2.33%
2020-09-24 0 0.430 0.395 0.475 - - 0 0 - 0.430 0.395 0.475 - - 0 - 0.00%
2020-09-23 0 0.430 0.395 0.470 - - 0 0 - 0.430 0.395 0.470 - - 0 - 0.00%
2020-09-22 0 0.430 0.390 0.530 - - 0 0 - 0.430 0.390 0.530 - - 0 - 0.00%
2020-09-21 0 0.430 0.430 0.495 - - 0 0 - 0.430 0.430 0.495 - - 0 - 0.00%
2020-09-18 0 0.430 0.425 0.495 0.430 0.430 1,000 430 0.4300 0.430 0.425 0.495 0.430 0.430 1,000 0.4300 1.18%
2020-09-17 0 0.425 0.425 0.510 0.425 0.425 1,000 425 0.4250 0.425 0.425 0.510 0.425 0.425 1,000 0.4250 0.00%
2020-09-16 0 0.425 0.420 0.495 - - 0 0 - 0.425 0.420 0.495 - - 0 - 0.00%
2020-09-15 0 0.425 0.420 0.480 0.420 0.435 113,000 48,790 0.4318 0.425 0.420 0.480 0.420 0.435 113,000 0.4318 -1.16%
2020-09-14 0 0.430 0.430 0.490 0.415 0.430 21,000 8,865 0.4221 0.430 0.430 0.490 0.415 0.430 21,000 0.4221 7.50%
2020-09-11 0 0.400 0.395 0.415 0.400 0.405 412,000 164,845 0.4001 0.400 0.395 0.415 0.400 0.405 412,000 0.4001 -1.23%
2020-09-10 0 0.405 0.405 0.435 0.405 0.405 10,000 4,050 0.4050 0.405 0.405 0.435 0.405 0.405 10,000 0.4050 0.00%
2020-09-09 0 0.405 0.405 0.430 0.405 0.405 10,000 4,050 0.4050 0.405 0.405 0.430 0.405 0.405 10,000 0.4050 -1.22%
2020-09-08 0 0.410 0.410 0.435 0.405 0.415 17,000 6,985 0.4109 0.410 0.410 0.435 0.405 0.415 17,000 0.4109 2.50%
2020-09-07 0 0.400 0.400 0.435 0.400 0.410 17,000 6,870 0.4041 0.400 0.400 0.435 0.400 0.410 17,000 0.4041 0.00%
2020-09-04 0 0.400 0.395 0.410 0.400 0.400 217,000 86,800 0.4000 0.400 0.395 0.410 0.400 0.400 217,000 0.4000 0.00%
2020-09-03 0 0.400 0.400 0.410 - - 0 0 - 0.400 0.400 0.410 - - 0 - 0.00%
2020-09-02 0 0.400 0.400 0.410 0.400 0.405 19,000 7,670 0.4037 0.400 0.400 0.410 0.400 0.405 19,000 0.4037 0.00%
2020-09-01 0 0.400 0.400 0.410 0.400 0.400 7,000 2,800 0.4000 0.400 0.400 0.410 0.400 0.400 7,000 0.4000 0.00%
2020-08-31 0 0.400 0.400 0.410 - - 0 0 - 0.400 0.400 0.410 - - 0 - 0.00%
2020-08-28 0 0.400 0.400 0.410 - - 0 0 - 0.400 0.400 0.410 - - 0 - 0.00%
2020-08-27 0 0.400 0.400 0.410 0.400 0.400 50,000 20,000 0.4000 0.400 0.400 0.410 0.400 0.400 50,000 0.4000 0.00%
2020-08-26 0 0.400 0.400 0.415 0.400 0.405 430,000 172,100 0.4002 0.400 0.400 0.415 0.400 0.405 430,000 0.4002 -1.23%
2020-08-25 0 0.405 0.405 0.415 0.400 0.410 55,000 22,325 0.4059 0.405 0.405 0.415 0.400 0.410 55,000 0.4059 0.00%
2020-08-24 0 0.405 0.405 0.415 0.405 0.410 107,000 43,540 0.4069 0.405 0.405 0.415 0.405 0.410 107,000 0.4069 -1.22%
2020-08-21 0 0.410 0.405 0.435 0.410 0.415 7,000 2,895 0.4136 0.410 0.405 0.435 0.410 0.415 7,000 0.4136 1.23%
2020-08-20 0 0.405 0.405 0.415 0.405 0.415 474,000 194,285 0.4099 0.405 0.405 0.415 0.405 0.415 474,000 0.4099 0.00%
2020-08-19 0 0.405 0.405 0.430 0.405 0.410 15,000 6,130 0.4087 0.405 0.405 0.430 0.405 0.410 15,000 0.4087 -2.41%
2020-08-18 0 0.415 0.415 0.425 0.400 0.425 112,000 47,330 0.4226 0.415 0.415 0.425 0.400 0.425 112,000 0.4226 3.75%
2020-08-17 0 0.400 0.400 0.435 0.400 0.405 23,000 9,300 0.4043 0.400 0.400 0.435 0.400 0.405 23,000 0.4043 -2.44%
2020-08-14 0 0.410 0.410 0.430 0.405 0.410 43,000 17,625 0.4099 0.410 0.410 0.430 0.405 0.410 43,000 0.4099 1.23%
2020-08-13 0 0.405 0.405 0.425 - - 0 0 - 0.405 0.405 0.425 - - 0 - 1.25%
2020-08-12 0 0.400 0.400 0.430 - - 0 0 - 0.400 0.400 0.430 - - 0 - 0.00%
2020-08-11 0 0.400 0.400 0.430 0.400 0.415 227,000 93,850 0.4134 0.400 0.400 0.430 0.400 0.415 227,000 0.4134 -2.44%
2020-08-10 0 0.410 0.410 0.440 0.410 0.425 214,000 88,465 0.4134 0.410 0.410 0.440 0.410 0.425 214,000 0.4134 0.00%
2020-08-07 0 0.410 0.410 0.435 0.400 0.415 32,000 13,070 0.4084 0.410 0.410 0.435 0.400 0.415 32,000 0.4084 0.00%
2020-08-06 0 0.410 0.410 0.435 0.410 0.410 1,000 410 0.4100 0.410 0.410 0.435 0.410 0.410 1,000 0.4100 3.80%
2020-08-05 0 0.395 0.395 0.410 0.395 0.415 180,000 72,650 0.4036 0.395 0.395 0.410 0.395 0.415 180,000 0.4036 -1.25%
2020-08-04 0 0.400 0.400 0.430 0.395 0.400 24,000 9,550 0.3979 0.400 0.400 0.430 0.395 0.400 24,000 0.3979 0.00%
2020-08-03 0 0.400 0.400 0.430 0.400 0.405 225,000 90,495 0.4022 0.400 0.400 0.430 0.400 0.405 225,000 0.4022 0.00%
2020-07-31 0 0.400 0.400 0.435 0.395 0.400 138,000 55,050 0.3989 0.400 0.400 0.435 0.395 0.400 138,000 0.3989 1.27%
2020-07-30 0 0.395 0.395 0.430 0.395 0.395 10,000 3,950 0.3950 0.395 0.395 0.430 0.395 0.395 10,000 0.3950 1.28%
2020-07-29 0 0.390 0.390 0.420 0.385 0.400 450,000 178,985 0.3977 0.390 0.390 0.420 0.385 0.400 450,000 0.3977 -1.27%
2020-07-28 0 0.395 0.395 0.420 0.390 0.400 134,000 52,910 0.3949 0.395 0.395 0.420 0.390 0.400 134,000 0.3949 1.28%
2020-07-27 0 0.390 0.390 0.415 0.390 0.405 113,000 44,955 0.3978 0.390 0.390 0.415 0.390 0.405 113,000 0.3978 -6.02%
2020-07-24 0 0.415 0.395 0.430 - - 0 0 - 0.415 0.395 0.430 - - 0 - 0.00%
2020-07-23 0 0.415 0.400 0.440 - - 0 0 - 0.415 0.400 0.440 - - 0 - 0.00%
2020-07-22 0 0.415 0.415 0.435 0.405 0.475 988,000 432,620 0.4379 0.415 0.415 0.435 0.405 0.475 988,000 0.4379 2.47%
2020-07-21 0 0.405 0.390 0.410 0.390 0.405 139,000 54,495 0.3921 0.405 0.390 0.410 0.390 0.405 139,000 0.3921 1.25%
2020-07-20 0 0.400 0.400 0.410 0.375 0.405 717,000 286,915 0.4002 0.400 0.400 0.410 0.375 0.405 717,000 0.4002 2.56%
2020-07-17 0 0.390 0.390 0.405 0.390 0.395 322,000 125,630 0.3902 0.390 0.390 0.405 0.390 0.395 322,000 0.3902 -1.27%
2020-07-16 0 0.395 0.395 0.405 0.395 0.395 10,000 3,950 0.3950 0.395 0.395 0.405 0.395 0.395 10,000 0.3950 0.00%
2020-07-15 0 0.395 0.395 0.410 0.390 0.405 71,000 28,505 0.4015 0.395 0.395 0.410 0.390 0.405 71,000 0.4015 0.00%
2020-07-14 0 0.395 0.395 0.410 0.390 0.405 73,000 29,345 0.4020 0.395 0.395 0.410 0.390 0.405 73,000 0.4020 0.00%
2020-07-13 0 0.395 0.395 0.410 0.390 0.390 5,000 1,950 0.3900 0.395 0.395 0.410 0.390 0.390 5,000 0.3900 -1.25%
2020-07-10 0 0.400 0.400 0.410 0.395 0.410 619,000 248,650 0.4017 0.400 0.400 0.410 0.395 0.410 619,000 0.4017 -1.23%
2020-07-09 0 0.405 0.405 0.420 0.400 0.420 261,000 107,020 0.4100 0.405 0.405 0.420 0.400 0.420 261,000 0.4100 1.25%
2020-07-08 0 0.400 0.400 0.405 0.400 0.415 66,000 27,190 0.4120 0.400 0.400 0.405 0.400 0.415 66,000 0.4120 0.00%
2020-07-07 0 0.400 0.400 0.415 0.390 0.420 655,000 262,350 0.4005 0.400 0.400 0.415 0.390 0.420 655,000 0.4005 -2.44%
2020-07-06 0 0.410 0.410 0.415 0.405 0.550 5,557,000 2,381,150 0.4285 0.410 0.410 0.415 0.405 0.550 5,557,000 0.4285 0.00%
2020-07-03 0 0.410 0.410 0.420 0.410 0.420 115,000 48,030 0.4177 0.410 0.410 0.420 0.410 0.420 115,000 0.4177 -3.53%
2020-07-02 0 0.425 0.425 0.435 0.425 0.445 330,000 145,090 0.4397 0.425 0.425 0.435 0.425 0.445 330,000 0.4397 -11.46%
2020-06-30 0 0.480 0.445 0.480 0.420 0.500 414,000 191,130 0.4617 0.480 0.445 0.480 0.420 0.500 414,000 0.4617 6.67%
2020-06-29 0 0.450 0.420 0.485 0.385 0.450 33,000 13,715 0.4156 0.450 0.420 0.485 0.385 0.450 33,000 0.4156 8.43%
2020-06-26 0 0.415 0.385 0.415 - - 0 0 - 0.415 0.385 0.415 - - 0 - 0.00%
2020-06-24 0 0.415 0.395 0.480 - - 0 0 - 0.415 0.395 0.480 - - 0 - 0.00%
2020-06-23 0 0.415 0.395 0.425 - - 0 0 - 0.415 0.395 0.425 - - 0 - 0.00%
2020-06-22 0 0.415 0.390 0.425 0.415 0.415 5,000 2,075 0.4150 0.415 0.390 0.425 0.415 0.415 5,000 0.4150 1.22%
2020-06-19 0 0.410 0.410 0.420 - - 0 0 - 0.410 0.410 0.420 - - 0 - 0.00%
2020-06-18 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - -2.38%
2020-06-17 0 0.420 0.405 0.425 0.415 0.420 11,000 4,570 0.4155 0.420 0.405 0.425 0.415 0.420 11,000 0.4155 -2.33%
2020-06-16 0 0.430 0.420 0.430 0.430 0.430 145,000 62,350 0.4300 0.430 0.420 0.430 0.430 0.430 145,000 0.4300 0.00%
2020-06-15 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2020-06-12 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - -3.37%
2020-06-11 0 0.445 0.415 0.450 - - 0 0 - 0.445 0.415 0.450 - - 0 - -1.11%
2020-06-10 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2020-06-09 0 0.450 0.425 0.460 0.430 0.455 39,000 16,980 0.4354 0.450 0.425 0.460 0.430 0.455 39,000 0.4354 -3.23%
2020-06-08 0 0.465 0.425 0.470 0.425 0.465 125,000 53,400 0.4272 0.465 0.425 0.470 0.425 0.465 125,000 0.4272 5.68%
2020-06-05 0 0.440 0.425 0.450 - - 0 0 - 0.440 0.425 0.450 - - 0 - 0.00%
2020-06-04 0 0.440 0.420 0.450 - - 0 0 - 0.440 0.420 0.450 - - 0 - 0.00%
2020-06-03 0 0.440 0.430 0.465 0.430 0.490 277,000 125,835 0.4543 0.440 0.430 0.465 0.430 0.490 277,000 0.4543 -10.20%
2020-06-02 0 0.490 0.425 0.490 0.430 0.495 198,000 97,710 0.4935 0.490 0.425 0.490 0.430 0.495 198,000 0.4935 13.95%
2020-06-01 0 0.430 0.420 0.435 0.420 0.430 948,000 404,330 0.4265 0.430 0.420 0.435 0.420 0.430 948,000 0.4265 2.38%
2020-05-29 0 0.420 0.420 0.425 0.415 0.435 1,343,000 571,325 0.4254 0.420 0.420 0.425 0.415 0.435 1,343,000 0.4254 -2.33%
2020-05-28 0 0.430 0.425 0.430 0.420 0.430 1,457,000 619,100 0.4249 0.430 0.425 0.430 0.420 0.430 1,457,000 0.4249 3.61%
2020-05-27 0 0.415 0.415 0.425 0.415 0.430 1,741,000 731,840 0.4204 0.415 0.415 0.425 0.415 0.430 1,741,000 0.4204 0.00%
2020-05-26 0 0.415 0.415 0.425 0.415 0.430 1,405,000 595,060 0.4235 0.415 0.415 0.425 0.415 0.430 1,405,000 0.4235 0.00%
2020-05-25 0 0.415 0.415 0.425 0.415 0.440 1,451,000 620,710 0.4278 0.415 0.415 0.425 0.415 0.440 1,451,000 0.4278 -2.35%
2020-05-22 0 0.425 0.425 0.430 0.425 0.435 1,457,000 627,810 0.4309 0.425 0.425 0.430 0.425 0.435 1,457,000 0.4309 -2.30%
2020-05-21 0 0.435 0.435 0.440 0.410 0.440 1,482,000 628,395 0.4240 0.435 0.435 0.440 0.410 0.440 1,482,000 0.4240 4.82%
2020-05-20 0 0.415 0.415 0.425 0.415 0.425 1,483,000 623,105 0.4202 0.415 0.415 0.425 0.415 0.425 1,483,000 0.4202 -1.19%
2020-05-19 0 0.420 0.420 0.425 0.420 0.430 2,191,000 930,615 0.4247 0.420 0.420 0.425 0.420 0.430 2,191,000 0.4247 0.00%
2020-05-18 0 0.420 0.420 0.425 0.420 0.435 2,384,000 1,024,825 0.4299 0.420 0.420 0.425 0.420 0.435 2,384,000 0.4299 -1.18%
2020-05-15 0 0.425 0.425 0.435 0.425 0.450 1,309,000 575,930 0.4400 0.425 0.425 0.435 0.425 0.450 1,309,000 0.4400 -2.30%
2020-05-14 0 0.435 0.435 0.440 0.435 0.455 2,555,000 1,134,870 0.4442 0.435 0.435 0.440 0.435 0.455 2,555,000 0.4442 1.16%
2020-05-13 0 0.430 0.430 0.440 0.430 0.475 1,892,000 871,015 0.4604 0.430 0.430 0.440 0.430 0.475 1,892,000 0.4604 -5.49%
2020-05-12 0 0.455 0.455 0.460 0.435 0.460 2,068,000 917,410 0.4436 0.455 0.455 0.460 0.435 0.460 2,068,000 0.4436 7.06%
2020-05-11 0 0.425 0.425 0.435 0.415 0.440 2,026,000 858,015 0.4235 0.425 0.425 0.435 0.415 0.440 2,026,000 0.4235 1.19%
2020-05-08 0 0.420 0.420 0.425 0.420 0.440 1,621,000 693,760 0.4280 0.420 0.420 0.425 0.420 0.440 1,621,000 0.4280 -1.18%
2020-05-07 0 0.425 0.425 0.430 0.425 0.440 1,349,000 580,585 0.4304 0.425 0.425 0.430 0.425 0.440 1,349,000 0.4304 -1.16%
2020-05-06 0 0.430 0.430 0.440 0.430 0.440 1,503,000 652,870 0.4344 0.430 0.430 0.440 0.430 0.440 1,503,000 0.4344 1.18%
2020-05-05 0 0.425 0.425 0.430 0.425 0.445 1,447,000 628,405 0.4343 0.425 0.425 0.430 0.425 0.445 1,447,000 0.4343 -1.16%
2020-05-04 0 0.430 0.430 0.440 0.430 0.445 1,363,000 598,555 0.4391 0.430 0.430 0.440 0.430 0.445 1,363,000 0.4391 -1.15%
2020-04-29 0 0.435 0.435 0.445 0.435 0.450 1,364,000 605,180 0.4437 0.435 0.435 0.445 0.435 0.450 1,364,000 0.4437 0.00%
2020-04-28 0 0.435 0.435 0.445 0.430 0.450 3,166,000 1,390,580 0.4392 0.435 0.435 0.445 0.430 0.450 3,166,000 0.4392 0.00%
2020-04-27 0 0.435 0.435 0.440 0.435 0.450 1,402,000 616,685 0.4399 0.435 0.435 0.440 0.435 0.450 1,402,000 0.4399 0.00%
2020-04-24 0 0.435 0.435 0.445 0.435 0.450 1,817,000 801,370 0.4410 0.435 0.435 0.445 0.435 0.450 1,817,000 0.4410 0.00%
2020-04-23 0 0.435 0.435 0.440 0.435 0.450 1,416,000 627,155 0.4429 0.435 0.435 0.440 0.435 0.450 1,416,000 0.4429 0.00%
2020-04-22 0 0.435 0.430 0.435 0.435 0.450 1,452,000 641,045 0.4415 0.435 0.430 0.435 0.435 0.450 1,452,000 0.4415 1.16%
2020-04-21 0 0.430 0.430 0.440 0.420 0.450 2,248,000 980,225 0.4360 0.430 0.430 0.440 0.420 0.450 2,248,000 0.4360 -1.15%
2020-04-20 0 0.435 0.435 0.445 0.435 0.450 1,513,000 672,615 0.4446 0.435 0.435 0.445 0.435 0.450 1,513,000 0.4446 -2.25%
2020-04-17 0 0.445 0.445 0.450 0.445 0.460 1,469,000 663,710 0.4518 0.445 0.445 0.450 0.445 0.460 1,469,000 0.4518 0.00%
2020-04-16 0 0.445 0.445 0.450 0.445 0.460 1,431,000 646,165 0.4515 0.445 0.445 0.450 0.445 0.460 1,431,000 0.4515 -2.20%
2020-04-15 0 0.455 0.450 0.455 0.440 0.465 3,270,000 1,466,020 0.4483 0.455 0.450 0.455 0.440 0.465 3,270,000 0.4483 4.60%
2020-04-14 0 0.435 0.435 0.445 0.425 0.445 7,453,000 3,246,185 0.4356 0.435 0.435 0.445 0.425 0.445 7,453,000 0.4356 1.16%
2020-04-09 0 0.430 0.425 0.435 0.425 0.450 8,744,000 3,798,525 0.4344 0.430 0.425 0.435 0.425 0.450 8,744,000 0.4344 0.00%
2020-04-08 0 0.430 0.430 0.435 0.420 0.445 7,717,000 3,340,570 0.4329 0.430 0.430 0.435 0.420 0.445 7,717,000 0.4329 0.00%
2020-04-07 0 0.430 0.430 0.440 0.415 0.455 7,035,000 3,001,560 0.4267 0.430 0.430 0.440 0.415 0.455 7,035,000 0.4267 1.18%
2020-04-06 0 0.425 0.420 0.425 0.425 0.445 7,303,000 3,147,355 0.4310 0.425 0.420 0.425 0.425 0.445 7,303,000 0.4310 -4.49%
2020-04-03 0 0.445 0.445 0.455 0.420 0.465 6,623,000 2,836,945 0.4283 0.445 0.445 0.455 0.420 0.465 6,623,000 0.4283 -2.20%
2020-04-02 0 0.455 0.455 0.465 0.410 0.470 6,288,000 2,704,255 0.4301 0.455 0.455 0.465 0.410 0.470 6,288,000 0.4301 0.00%
2020-04-01 0 0.455 0.455 0.470 0.445 0.485 1,348,000 621,555 0.4611 0.455 0.455 0.470 0.445 0.485 1,348,000 0.4611 -4.21%
2020-03-31 0 0.475 0.475 0.500 0.450 0.510 1,595,000 742,615 0.4656 0.475 0.475 0.500 0.450 0.510 1,595,000 0.4656 4.40%
2020-03-30 0 0.455 0.455 0.465 0.455 0.470 1,733,000 799,845 0.4615 0.455 0.455 0.465 0.455 0.470 1,733,000 0.4615 0.00%
2020-03-27 0 0.455 0.455 0.470 0.440 0.475 1,294,000 588,150 0.4545 0.455 0.455 0.470 0.440 0.475 1,294,000 0.4545 2.25%
2020-03-26 0 0.445 0.445 0.465 0.445 0.480 1,691,000 780,525 0.4616 0.445 0.445 0.465 0.445 0.480 1,691,000 0.4616 -3.26%
2020-03-25 0 0.460 0.460 0.470 0.455 0.475 1,565,000 725,585 0.4636 0.460 0.460 0.470 0.455 0.475 1,565,000 0.4636 0.00%
2020-03-24 0 0.460 0.460 0.465 0.450 0.470 1,366,000 622,765 0.4559 0.460 0.460 0.465 0.450 0.470 1,366,000 0.4559 8.24%
2020-03-23 0 0.425 0.425 0.455 0.425 0.480 2,126,000 969,550 0.4560 0.425 0.425 0.455 0.425 0.480 2,126,000 0.4560 -3.41%
2020-03-20 0 0.440 0.435 0.440 0.440 0.480 1,552,000 695,955 0.4484 0.440 0.435 0.440 0.440 0.480 1,552,000 0.4484 1.15%
2020-03-19 0 0.435 0.435 0.450 0.425 0.455 2,660,000 1,160,425 0.4363 0.435 0.435 0.450 0.425 0.455 2,660,000 0.4363 1.16%
2020-03-18 0 0.430 0.425 0.430 0.430 0.470 5,003,000 2,260,265 0.4518 0.430 0.425 0.430 0.430 0.470 5,003,000 0.4518 -7.53%
2020-03-17 0 0.465 0.450 0.465 0.435 0.465 1,410,000 633,520 0.4493 0.465 0.450 0.465 0.435 0.465 1,410,000 0.4493 0.00%
2020-03-16 0 0.465 0.450 0.465 0.430 0.465 1,216,000 539,785 0.4439 0.465 0.450 0.465 0.430 0.465 1,216,000 0.4439 1.09%
2020-03-13 0 0.460 0.460 0.470 0.395 0.470 1,448,000 605,690 0.4183 0.460 0.460 0.470 0.395 0.470 1,448,000 0.4183 6.98%
2020-03-12 0 0.430 0.430 0.450 0.425 0.465 1,350,000 592,265 0.4387 0.430 0.430 0.450 0.425 0.465 1,350,000 0.4387 -6.52%
2020-03-11 0 0.460 0.460 0.475 0.460 0.485 1,330,000 630,020 0.4737 0.460 0.460 0.475 0.460 0.485 1,330,000 0.4737 -9.80%
2020-03-10 0 0.510 0.475 0.510 0.500 0.510 263,000 131,540 0.5002 0.510 0.475 0.510 0.500 0.510 263,000 0.5002 6.25%
2020-03-09 0 0.480 0.460 0.500 0.480 0.500 114,000 56,800 0.4982 0.480 0.460 0.500 0.480 0.500 114,000 0.4982 -2.04%
2020-03-06 0 0.490 0.480 0.510 - - 0 0 - 0.490 0.480 0.510 - - 0 - 0.00%
2020-03-05 0 0.490 0.470 0.500 0.470 0.510 129,000 63,010 0.4884 0.490 0.470 0.500 0.470 0.510 129,000 0.4884 -3.92%
2020-03-04 0 0.510 0.475 0.510 0.460 0.510 129,000 62,605 0.4853 0.510 0.475 0.510 0.460 0.510 129,000 0.4853 0.00%
2020-03-03 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2020-03-02 0 0.510 0.465 0.510 - - 0 0 - 0.510 0.465 0.510 - - 0 - 0.00%
2020-02-28 0 0.510 0.455 0.510 0.460 0.510 262,000 128,810 0.4916 0.510 0.455 0.510 0.460 0.510 262,000 0.4916 3.03%
2020-02-27 0 0.495 0.440 0.510 - - 0 0 - 0.495 0.440 0.510 - - 0 - 0.00%
2020-02-26 0 0.495 0.475 0.520 0.475 0.520 492,000 244,995 0.4980 0.495 0.475 0.520 0.475 0.520 492,000 0.4980 2.06%
2020-02-25 0 0.485 0.470 0.530 0.465 0.500 558,000 276,570 0.4956 0.485 0.470 0.530 0.465 0.500 558,000 0.4956 4.30%
2020-02-24 0 0.465 0.455 0.490 0.455 0.510 226,000 108,545 0.4803 0.465 0.455 0.490 0.455 0.510 226,000 0.4803 -8.82%
2020-02-21 0 0.510 0.440 0.510 0.455 0.520 146,000 73,005 0.5000 0.510 0.440 0.510 0.455 0.520 146,000 0.5000 0.00%
2020-02-20 0 0.510 0.440 0.510 0.495 0.550 512,000 256,400 0.5008 0.510 0.440 0.510 0.495 0.550 512,000 0.5008 2.00%
2020-02-19 0 0.500 0.500 0.520 0.500 0.520 40,000 20,200 0.5050 0.500 0.500 0.520 0.500 0.520 40,000 0.5050 -7.41%
2020-02-18 0 0.540 0.500 0.540 0.500 0.540 17,000 8,780 0.5165 0.540 0.500 0.540 0.500 0.540 17,000 0.5165 8.00%
2020-02-17 0 0.500 0.440 0.500 0.455 0.500 37,000 17,790 0.4808 0.500 0.440 0.500 0.455 0.500 37,000 0.4808 2.04%
2020-02-14 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - -1.01%
2020-02-13 0 0.495 0.445 0.495 0.475 0.510 218,000 104,495 0.4793 0.495 0.445 0.495 0.475 0.510 218,000 0.4793 4.21%
2020-02-12 0 0.475 0.435 0.480 0.440 0.480 129,000 61,340 0.4755 0.475 0.435 0.480 0.440 0.480 129,000 0.4755 4.40%
2020-02-11 0 0.455 0.455 0.465 0.455 0.500 112,000 54,405 0.4858 0.455 0.455 0.465 0.455 0.500 112,000 0.4858 -7.14%
2020-02-10 0 0.490 0.490 0.500 0.430 0.560 3,678,000 1,650,210 0.4487 0.490 0.490 0.500 0.430 0.560 3,678,000 0.4487 20.99%
2020-02-07 0 0.405 0.405 0.425 0.405 0.440 3,202,000 1,360,955 0.4250 0.405 0.405 0.425 0.405 0.440 3,202,000 0.4250 -1.22%
2020-02-06 0 0.410 0.410 0.415 0.380 0.420 2,803,000 1,118,970 0.3992 0.410 0.410 0.415 0.380 0.420 2,803,000 0.3992 9.33%
2020-02-05 0 0.375 0.375 0.390 0.375 0.390 1,445,000 553,185 0.3828 0.375 0.375 0.390 0.375 0.390 1,445,000 0.3828 0.00%
2020-02-04 0 0.375 0.375 0.390 0.375 0.390 1,449,000 547,710 0.3780 0.375 0.375 0.390 0.375 0.390 1,449,000 0.3780 2.74%
2020-02-03 0 0.365 0.365 0.385 0.365 0.385 1,424,000 533,210 0.3744 0.365 0.365 0.385 0.365 0.385 1,424,000 0.3744 -1.35%
2020-01-31 0 0.370 0.370 0.385 0.360 0.390 1,824,000 676,825 0.3711 0.370 0.370 0.385 0.360 0.390 1,824,000 0.3711 0.00%
2020-01-30 0 0.370 0.370 0.390 0.370 0.390 1,267,000 477,300 0.3767 0.370 0.370 0.390 0.370 0.390 1,267,000 0.3767 0.00%
2020-01-29 0 0.370 0.370 0.385 0.365 0.390 1,308,000 496,165 0.3793 0.370 0.370 0.385 0.365 0.390 1,308,000 0.3793 -2.63%
2020-01-24 0 0.380 0.380 0.390 0.380 0.390 979,000 372,155 0.3801 0.380 0.380 0.390 0.380 0.390 979,000 0.3801 0.00%
2020-01-23 0 0.380 0.380 0.395 0.380 0.395 1,300,000 499,390 0.3841 0.380 0.380 0.395 0.380 0.395 1,300,000 0.3841 1.33%
2020-01-22 0 0.375 0.375 0.390 0.375 0.395 1,292,000 495,595 0.3836 0.375 0.375 0.390 0.375 0.395 1,292,000 0.3836 -1.32%
2020-01-21 0 0.380 0.380 0.390 0.380 0.395 1,329,000 511,790 0.3851 0.380 0.380 0.390 0.380 0.395 1,329,000 0.3851 0.00%
2020-01-20 0 0.380 0.380 0.385 0.380 0.395 1,262,000 486,120 0.3852 0.380 0.380 0.385 0.380 0.395 1,262,000 0.3852 0.00%
2020-01-17 0 0.380 0.380 0.390 0.370 0.405 1,993,000 774,320 0.3885 0.380 0.380 0.390 0.370 0.405 1,993,000 0.3885 -1.30%
2020-01-16 0 0.385 0.385 0.395 0.375 0.400 1,796,000 703,040 0.3914 0.385 0.385 0.395 0.375 0.400 1,796,000 0.3914 -3.75%
2020-01-15 0 0.400 0.400 0.415 0.400 0.415 1,362,000 551,355 0.4048 0.400 0.400 0.415 0.400 0.415 1,362,000 0.4048 -1.23%
2020-01-14 0 0.405 0.405 0.410 0.400 0.420 1,340,000 548,925 0.4096 0.405 0.405 0.410 0.400 0.420 1,340,000 0.4096 0.00%
2020-01-13 0 0.405 0.405 0.420 0.400 0.420 1,617,000 660,995 0.4088 0.405 0.405 0.420 0.400 0.420 1,617,000 0.4088 1.25%
2020-01-10 0 0.400 0.400 0.410 0.390 0.425 1,514,000 618,705 0.4087 0.400 0.400 0.410 0.390 0.425 1,514,000 0.4087 1.27%
2020-01-09 0 0.395 0.395 0.400 0.390 0.425 2,092,000 853,400 0.4079 0.395 0.395 0.400 0.390 0.425 2,092,000 0.4079 -3.66%
2020-01-08 0 0.410 0.410 0.435 0.410 0.440 867,000 366,135 0.4223 0.410 0.410 0.435 0.410 0.440 867,000 0.4223 1.23%
2020-01-07 0 0.405 0.405 0.420 0.395 0.420 1,166,000 472,475 0.4052 0.405 0.405 0.420 0.395 0.420 1,166,000 0.4052 -1.22%
2020-01-06 0 0.410 0.400 0.405 0.385 0.450 1,730,000 705,680 0.4079 0.410 0.400 0.405 0.385 0.450 1,730,000 0.4079 -6.82%
2020-01-03 0 0.440 0.390 0.440 0.415 0.450 1,137,000 488,520 0.4297 0.440 0.390 0.440 0.415 0.450 1,137,000 0.4297 6.02%
2020-01-02 0 0.415 0.415 0.445 0.415 0.450 1,464,000 632,870 0.4323 0.415 0.415 0.445 0.415 0.450 1,464,000 0.4323 -8.79%
2019-12-31 0 0.455 0.410 0.455 0.385 0.455 8,322,000 3,441,650 0.4136 0.455 0.410 0.455 0.385 0.455 8,322,000 0.4136 15.19%
2019-12-30 0 0.395 0.385 0.395 0.365 0.395 4,608,000 1,776,445 0.3855 0.395 0.385 0.395 0.365 0.395 4,608,000 0.3855 6.76%
2019-12-27 0 0.370 0.370 0.380 0.370 0.385 1,842,000 692,570 0.3760 0.370 0.370 0.380 0.370 0.385 1,842,000 0.3760 -5.13%
2019-12-24 0 0.390 0.365 0.390 0.360 0.390 1,756,000 662,675 0.3774 0.390 0.365 0.390 0.360 0.390 1,756,000 0.3774 6.85%
2019-12-23 0 0.365 0.355 0.375 0.355 0.385 2,847,000 1,055,520 0.3707 0.365 0.355 0.375 0.355 0.385 2,847,000 0.3707 -2.67%
2019-12-20 0 0.375 0.370 0.380 0.365 0.385 1,783,000 670,085 0.3758 0.375 0.370 0.380 0.365 0.385 1,783,000 0.3758 1.35%
2019-12-19 0 0.370 0.370 0.380 0.365 0.385 2,566,000 962,760 0.3752 0.370 0.370 0.380 0.365 0.385 2,566,000 0.3752 1.37%
2019-12-18 0 0.365 0.365 0.375 0.355 0.375 1,694,000 616,570 0.3640 0.365 0.365 0.375 0.355 0.375 1,694,000 0.3640 1.39%
2019-12-17 0 0.360 0.360 0.370 0.350 0.380 1,800,000 653,770 0.3632 0.360 0.360 0.370 0.350 0.380 1,800,000 0.3632 0.00%
2019-12-16 0 0.360 0.360 0.375 0.355 0.365 2,013,000 720,185 0.3578 0.360 0.360 0.375 0.355 0.365 2,013,000 0.3578 -4.00%
2019-12-13 0 0.375 0.375 0.380 0.365 0.380 1,346,000 498,235 0.3702 0.375 0.375 0.380 0.365 0.380 1,346,000 0.3702 1.35%
2019-12-12 0 0.370 0.365 0.375 0.360 0.375 1,355,000 491,760 0.3629 0.370 0.365 0.375 0.360 0.375 1,355,000 0.3629 0.00%
2019-12-11 0 0.370 0.365 0.370 0.360 0.370 1,352,000 489,085 0.3617 0.370 0.365 0.370 0.360 0.370 1,352,000 0.3617 1.37%
2019-12-10 0 0.365 0.365 0.370 0.360 0.370 1,515,000 553,885 0.3656 0.365 0.365 0.370 0.360 0.370 1,515,000 0.3656 0.00%
2019-12-09 0 0.365 0.360 0.365 0.350 0.370 1,523,000 544,355 0.3574 0.365 0.360 0.365 0.350 0.370 1,523,000 0.3574 2.82%
2019-12-06 0 0.355 0.355 0.365 0.345 0.365 1,587,000 560,810 0.3534 0.355 0.355 0.365 0.345 0.365 1,587,000 0.3534 1.43%
2019-12-05 0 0.350 0.350 0.360 0.350 0.380 2,272,000 810,530 0.3567 0.350 0.350 0.360 0.350 0.380 2,272,000 0.3567 -5.41%
2019-12-04 0 0.370 0.360 0.370 0.360 0.375 1,285,000 467,840 0.3641 0.370 0.360 0.370 0.360 0.375 1,285,000 0.3641 0.00%
2019-12-03 0 0.370 0.360 0.370 0.355 0.375 1,375,000 493,250 0.3587 0.370 0.360 0.370 0.355 0.375 1,375,000 0.3587 5.71%
2019-12-02 0 0.350 0.350 0.370 0.350 0.375 1,492,000 545,935 0.3659 0.350 0.350 0.370 0.350 0.375 1,492,000 0.3659 -4.11%
2019-11-29 0 0.365 0.360 0.370 0.360 0.375 1,610,000 593,215 0.3685 0.365 0.360 0.370 0.360 0.375 1,610,000 0.3685 -1.35%
2019-11-28 0 0.370 0.360 0.370 0.350 0.370 1,606,000 583,165 0.3631 0.370 0.360 0.370 0.350 0.370 1,606,000 0.3631 1.37%
2019-11-27 0 0.365 0.360 0.370 0.355 0.365 1,819,000 652,950 0.3590 0.365 0.360 0.370 0.355 0.365 1,819,000 0.3590 1.39%
2019-11-26 0 0.360 0.355 0.370 0.350 0.365 1,727,000 619,105 0.3585 0.360 0.355 0.370 0.350 0.365 1,727,000 0.3585 -1.37%
2019-11-25 0 0.365 0.355 0.365 0.345 0.365 1,812,000 635,520 0.3507 0.365 0.355 0.365 0.345 0.365 1,812,000 0.3507 5.80%
2019-11-22 0 0.345 0.345 0.355 0.340 0.360 2,196,000 768,395 0.3499 0.345 0.345 0.355 0.340 0.360 2,196,000 0.3499 -1.43%
2019-11-21 0 0.350 0.350 0.365 0.350 0.370 2,045,000 723,775 0.3539 0.350 0.350 0.365 0.350 0.370 2,045,000 0.3539 -1.41%
2019-11-20 0 0.355 0.355 0.370 0.355 0.370 1,423,000 507,860 0.3569 0.355 0.355 0.370 0.355 0.370 1,423,000 0.3569 -1.39%
2019-11-19 0 0.360 0.355 0.370 0.350 0.370 1,561,000 557,990 0.3575 0.360 0.355 0.370 0.350 0.370 1,561,000 0.3575 1.41%
2019-11-18 0 0.355 0.355 0.370 0.350 0.375 2,805,000 1,010,940 0.3604 0.355 0.355 0.370 0.350 0.375 2,805,000 0.3604 1.43%
2019-11-15 0 0.350 0.350 0.355 0.350 0.360 2,190,000 772,145 0.3526 0.350 0.350 0.355 0.350 0.360 2,190,000 0.3526 -1.41%
2019-11-14 0 0.355 0.350 0.355 0.340 0.370 2,151,000 767,850 0.3570 0.355 0.350 0.355 0.340 0.370 2,151,000 0.3570 -2.74%
2019-11-13 0 0.365 0.365 0.370 0.365 0.400 1,625,000 614,045 0.3779 0.365 0.365 0.370 0.365 0.400 1,625,000 0.3779 -6.41%
2019-11-12 0 0.390 0.390 0.395 0.380 0.410 1,565,000 617,295 0.3944 0.390 0.390 0.395 0.380 0.410 1,565,000 0.3944 0.00%
2019-11-11 0 0.390 0.390 0.395 0.375 0.405 1,651,000 626,550 0.3795 0.390 0.390 0.395 0.375 0.405 1,651,000 0.3795 4.00%
2019-11-08 0 0.375 0.375 0.385 0.370 0.400 3,763,000 1,439,650 0.3826 0.375 0.375 0.385 0.370 0.400 3,763,000 0.3826 0.00%
2019-11-07 0 0.375 0.375 0.390 0.370 0.395 4,940,000 1,894,080 0.3834 0.375 0.375 0.390 0.370 0.395 4,940,000 0.3834 -1.32%
2019-11-06 0 0.380 0.380 0.390 0.370 0.405 4,471,000 1,727,845 0.3865 0.380 0.380 0.390 0.370 0.405 4,471,000 0.3865 0.00%
2019-11-05 0 0.380 0.380 0.395 0.380 0.405 4,420,000 1,702,615 0.3852 0.380 0.380 0.395 0.380 0.405 4,420,000 0.3852 0.00%
2019-11-04 0 0.380 0.380 0.385 0.375 0.395 3,940,000 1,517,355 0.3851 0.380 0.380 0.385 0.375 0.395 3,940,000 0.3851 -5.00%
2019-11-01 0 0.400 0.385 0.400 0.385 0.400 1,921,000 750,705 0.3908 0.400 0.385 0.400 0.385 0.400 1,921,000 0.3908 3.90%
2019-10-31 0 0.385 0.385 0.400 0.380 0.400 5,065,000 1,956,015 0.3862 0.385 0.385 0.400 0.380 0.400 5,065,000 0.3862 1.32%
2019-10-30 0 0.380 0.360 0.385 0.350 0.380 4,581,000 1,638,140 0.3576 0.380 0.360 0.385 0.350 0.380 4,581,000 0.3576 7.04%
2019-10-29 0 0.355 0.355 0.360 0.350 0.370 11,732,000 4,204,120 0.3583 0.355 0.355 0.360 0.350 0.370 11,732,000 0.3583 -6.58%
2019-10-28 0 0.380 0.370 0.380 0.360 0.380 5,246,000 1,950,475 0.3718 0.380 0.370 0.380 0.360 0.380 5,246,000 0.3718 7.04%
2019-10-25 0 0.355 0.350 0.360 0.355 0.390 8,241,000 2,958,490 0.3590 0.355 0.350 0.360 0.355 0.390 8,241,000 0.3590 -1.39%
2019-10-24 0 0.360 0.355 0.360 0.350 0.365 8,505,000 3,040,140 0.3575 0.360 0.355 0.360 0.350 0.365 8,505,000 0.3575 1.41%
2019-10-23 0 0.355 0.350 0.355 0.350 0.360 7,940,000 2,813,230 0.3543 0.355 0.350 0.355 0.350 0.360 7,940,000 0.3543 -1.39%
2019-10-22 0 0.360 0.355 0.360 0.340 0.360 11,618,000 4,057,490 0.3492 0.360 0.355 0.360 0.340 0.360 11,618,000 0.3492 1.41%
2019-10-21 0 0.355 0.345 0.355 0.345 0.360 4,714,000 1,642,945 0.3485 0.355 0.345 0.355 0.345 0.360 4,714,000 0.3485 0.00%
2019-10-18 0 0.355 0.350 0.355 0.340 0.360 9,065,000 3,179,875 0.3508 0.355 0.350 0.355 0.340 0.360 9,065,000 0.3508 0.00%
2019-10-17 0 0.355 0.340 0.365 0.330 0.365 4,880,000 1,687,495 0.3458 0.355 0.340 0.365 0.330 0.365 4,880,000 0.3458 1.43%
2019-10-16 0 0.350 0.335 0.350 0.315 0.350 6,033,000 1,960,995 0.3250 0.350 0.335 0.350 0.315 0.350 6,033,000 0.3250 7.69%
2019-10-15 0 0.325 0.320 0.325 0.310 0.325 6,702,000 2,140,325 0.3194 0.325 0.320 0.325 0.310 0.325 6,702,000 0.3194 -1.52%
2019-10-14 0 0.330 0.325 0.330 0.310 0.330 9,898,000 3,176,190 0.3209 0.330 0.325 0.330 0.310 0.330 9,898,000 0.3209 3.13%
2019-10-11 0 0.320 0.315 0.320 0.315 0.325 4,989,000 1,587,775 0.3183 0.320 0.315 0.320 0.315 0.325 4,989,000 0.3183 -4.48%
2019-10-10 0 0.335 0.330 0.335 0.305 0.340 6,550,000 2,100,290 0.3207 0.335 0.330 0.335 0.305 0.340 6,550,000 0.3207 4.69%
2019-10-09 0 0.320 0.315 0.320 0.300 0.390 15,135,000 5,007,795 0.3309 0.320 0.315 0.320 0.300 0.390 15,135,000 0.3309 -20.00%
2019-10-08 0 0.400 0.395 0.400 0.390 0.405 3,340,000 1,330,845 0.3985 0.400 0.395 0.400 0.390 0.405 3,340,000 0.3985 -1.23%
2019-10-04 0 0.405 0.400 0.405 0.395 0.410 3,475,000 1,406,790 0.4048 0.405 0.400 0.405 0.395 0.410 3,475,000 0.4048 -1.22%
2019-10-03 0 0.410 0.405 0.410 0.400 0.410 3,367,000 1,366,350 0.4058 0.410 0.405 0.410 0.400 0.410 3,367,000 0.4058 0.00%
2019-10-02 0 0.410 0.410 0.415 0.405 0.410 4,060,000 1,648,550 0.4060 0.410 0.410 0.415 0.405 0.410 4,060,000 0.4060 0.00%
2019-09-30 0 0.410 0.400 0.410 0.385 0.410 4,523,000 1,772,070 0.3918 0.410 0.400 0.410 0.385 0.410 4,523,000 0.3918 2.50%
2019-09-27 0 0.400 0.390 0.400 0.390 0.415 5,241,000 2,087,870 0.3984 0.400 0.390 0.400 0.390 0.415 5,241,000 0.3984 -4.76%
2019-09-26 0 0.420 0.415 0.420 0.410 0.420 3,737,000 1,552,150 0.4153 0.420 0.415 0.420 0.410 0.420 3,737,000 0.4153 0.00%
2019-09-25 0 0.420 0.415 0.420 0.410 0.420 3,697,000 1,534,640 0.4151 0.420 0.415 0.420 0.410 0.420 3,697,000 0.4151 0.00%
2019-09-24 0 0.420 0.415 0.420 0.410 0.420 3,514,000 1,459,840 0.4154 0.420 0.415 0.420 0.410 0.420 3,514,000 0.4154 0.00%
2019-09-23 0 0.420 0.415 0.420 0.415 0.425 3,503,000 1,465,855 0.4185 0.420 0.415 0.420 0.415 0.425 3,503,000 0.4185 0.00%
2019-09-20 0 0.420 0.415 0.420 0.415 0.425 3,209,000 1,342,005 0.4182 0.420 0.415 0.420 0.415 0.425 3,209,000 0.4182 -1.18%
2019-09-19 0 0.425 0.420 0.425 0.420 0.430 3,375,000 1,429,155 0.4235 0.425 0.420 0.425 0.420 0.430 3,375,000 0.4235 -2.30%
2019-09-18 0 0.435 0.430 0.435 0.420 0.435 3,404,000 1,454,740 0.4274 0.435 0.430 0.435 0.420 0.435 3,404,000 0.4274 6.10%
2019-09-17 0 0.410 0.405 0.430 0.410 0.430 1,477,000 628,680 0.4256 0.410 0.405 0.430 0.410 0.430 1,477,000 0.4256 -5.75%
2019-09-16 0 0.435 0.430 0.435 0.420 0.435 1,410,000 602,320 0.4272 0.435 0.430 0.435 0.420 0.435 1,410,000 0.4272 3.57%
2019-09-13 0 0.420 0.415 0.420 0.405 0.420 1,553,000 645,700 0.4158 0.420 0.415 0.420 0.405 0.420 1,553,000 0.4158 3.70%
2019-09-12 0 0.405 0.400 0.405 0.400 0.410 2,429,000 978,575 0.4029 0.405 0.400 0.405 0.400 0.410 2,429,000 0.4029 0.00%
2019-09-11 0 0.405 0.400 0.405 0.395 0.405 2,603,000 1,040,545 0.3997 0.405 0.400 0.405 0.395 0.405 2,603,000 0.3997 1.25%
2019-09-10 0 0.400 0.395 0.405 0.395 0.440 6,130,000 2,562,520 0.4180 0.400 0.395 0.405 0.395 0.440 6,130,000 0.4180 -9.09%
2019-09-09 0 0.440 0.425 0.440 0.410 0.440 3,098,000 1,298,905 0.4193 0.440 0.425 0.440 0.410 0.440 3,098,000 0.4193 4.76%
2019-09-06 0 0.420 0.405 0.420 0.400 0.435 5,251,000 2,199,645 0.4189 0.420 0.405 0.420 0.400 0.435 5,251,000 0.4189 -4.55%
2019-09-05 0 0.440 0.435 0.440 0.435 0.470 2,865,000 1,265,185 0.4416 0.440 0.435 0.440 0.435 0.470 2,865,000 0.4416 0.00%
2019-09-04 0 0.440 0.435 0.440 0.420 0.440 2,871,000 1,236,325 0.4306 0.440 0.435 0.440 0.420 0.440 2,871,000 0.4306 1.15%
2019-09-03 0 0.435 0.430 0.435 0.425 0.435 2,460,000 1,058,145 0.4301 0.435 0.430 0.435 0.425 0.435 2,460,000 0.4301 2.35%
2019-09-02 0 0.425 0.425 0.430 0.425 0.440 2,558,000 1,106,175 0.4324 0.425 0.425 0.430 0.425 0.440 2,558,000 0.4324 -3.41%
2019-08-30 0 0.440 0.435 0.440 0.435 0.440 2,614,000 1,141,015 0.4365 0.440 0.435 0.440 0.435 0.440 2,614,000 0.4365 0.00%
2019-08-29 0 0.440 0.435 0.440 0.435 0.440 2,553,000 1,115,420 0.4369 0.440 0.435 0.440 0.435 0.440 2,553,000 0.4369 0.00%
2019-08-28 0 0.440 0.435 0.445 0.430 0.445 2,343,000 1,018,510 0.4347 0.440 0.435 0.445 0.430 0.445 2,343,000 0.4347 1.15%
2019-08-27 0 0.435 0.430 0.440 0.420 0.445 1,946,000 847,130 0.4353 0.435 0.430 0.440 0.420 0.445 1,946,000 0.4353 2.35%
2019-08-26 0 0.425 0.410 0.445 - - 0 0 - 0.425 0.410 0.445 - - 0 - 0.00%
2019-08-23 0 0.425 0.420 0.430 0.420 0.435 796,000 341,375 0.4289 0.425 0.420 0.430 0.420 0.435 796,000 0.4289 -4.49%
2019-08-22 0 0.445 0.440 0.445 0.440 0.450 1,722,000 761,445 0.4422 0.445 0.440 0.445 0.440 0.450 1,722,000 0.4422 -1.11%
2019-08-21 0 0.450 0.445 0.450 0.445 0.450 1,200,000 534,250 0.4452 0.450 0.445 0.450 0.445 0.450 1,200,000 0.4452 0.00%
2019-08-20 0 0.450 0.445 0.450 0.440 0.450 1,225,000 545,195 0.4451 0.450 0.445 0.450 0.440 0.450 1,225,000 0.4451 0.00%
2019-08-19 0 0.450 0.445 0.450 0.445 0.455 1,520,000 678,940 0.4467 0.450 0.445 0.450 0.445 0.455 1,520,000 0.4467 0.00%
2019-08-16 0 0.450 0.440 0.450 0.440 0.450 1,269,000 560,390 0.4416 0.450 0.440 0.450 0.440 0.450 1,269,000 0.4416 2.27%
2019-08-15 0 0.440 0.435 0.450 0.420 0.450 1,560,000 675,715 0.4332 0.440 0.435 0.450 0.420 0.450 1,560,000 0.4332 2.33%
2019-08-14 0 0.430 0.425 0.435 0.430 0.440 1,742,000 757,125 0.4346 0.430 0.425 0.435 0.430 0.440 1,742,000 0.4346 -2.27%
2019-08-13 0 0.440 0.435 0.450 0.430 0.450 2,070,000 912,440 0.4408 0.440 0.435 0.450 0.430 0.450 2,070,000 0.4408 -2.22%
2019-08-12 0 0.450 0.445 0.450 0.445 0.450 2,030,000 911,500 0.4490 0.450 0.445 0.450 0.445 0.450 2,030,000 0.4490 0.00%
2019-08-09 0 0.450 0.445 0.450 0.445 0.450 1,521,000 680,900 0.4477 0.450 0.445 0.450 0.445 0.450 1,521,000 0.4477 0.00%
2019-08-08 0 0.450 0.445 0.450 0.435 0.450 1,283,000 570,885 0.4450 0.450 0.445 0.450 0.435 0.450 1,283,000 0.4450 0.00%
2019-08-07 0 0.450 0.435 0.450 0.445 0.460 1,590,000 714,335 0.4493 0.450 0.435 0.450 0.445 0.460 1,590,000 0.4493 -2.17%
2019-08-06 0 0.460 0.445 0.460 0.445 0.460 970,000 441,250 0.4549 0.460 0.445 0.460 0.445 0.460 970,000 0.4549 0.00%
2019-08-05 0 0.460 0.450 0.460 0.450 0.460 2,156,000 980,710 0.4549 0.460 0.450 0.460 0.450 0.460 2,156,000 0.4549 0.00%
2019-08-02 0 0.460 0.455 0.460 0.445 0.460 1,323,000 604,560 0.4570 0.460 0.455 0.460 0.445 0.460 1,323,000 0.4570 0.00%
2019-08-01 0 0.460 0.455 0.460 0.440 0.475 1,501,000 680,945 0.4537 0.460 0.455 0.460 0.440 0.475 1,501,000 0.4537 0.00%
2019-07-31 0 0.460 0.455 0.460 0.455 0.490 1,662,000 761,330 0.4581 0.460 0.455 0.460 0.455 0.490 1,662,000 0.4581 0.00%
2019-07-30 0 0.460 0.455 0.460 0.450 0.460 3,531,000 1,623,360 0.4597 0.460 0.455 0.460 0.450 0.460 3,531,000 0.4597 0.00%
2019-07-29 0 0.460 0.455 0.460 0.455 0.460 1,789,000 821,005 0.4589 0.460 0.455 0.460 0.455 0.460 1,789,000 0.4589 0.00%
2019-07-26 0 0.460 0.455 0.460 0.455 0.475 1,965,000 906,530 0.4613 0.460 0.455 0.460 0.455 0.475 1,965,000 0.4613 0.00%
2019-07-25 0 0.460 0.455 0.460 0.455 0.490 2,443,000 1,124,585 0.4603 0.460 0.455 0.460 0.455 0.490 2,443,000 0.4603 0.00%
2019-07-24 0 0.460 0.455 0.465 0.455 0.475 2,108,000 969,970 0.4601 0.460 0.455 0.465 0.455 0.475 2,108,000 0.4601 0.00%
2019-07-23 0 0.460 0.455 0.460 0.455 0.480 1,841,000 846,550 0.4598 0.460 0.455 0.460 0.455 0.480 1,841,000 0.4598 -2.13%
2019-07-22 0 0.470 0.450 0.470 0.450 0.470 1,548,000 708,385 0.4576 0.470 0.450 0.470 0.450 0.470 1,548,000 0.4576 2.17%
2019-07-19 0 0.460 0.450 0.460 0.455 0.460 994,000 452,575 0.4553 0.460 0.450 0.460 0.455 0.460 994,000 0.4553 -1.08%
2019-07-18 0 0.465 0.460 0.465 0.460 0.490 1,434,000 667,910 0.4658 0.465 0.460 0.465 0.460 0.490 1,434,000 0.4658 -4.12%
2019-07-17 0 0.485 0.465 0.485 0.460 0.500 1,450,000 691,820 0.4771 0.485 0.465 0.485 0.460 0.500 1,450,000 0.4771 -3.00%
2019-07-16 0 0.500 0.485 0.500 0.475 0.510 1,534,000 769,370 0.5015 0.500 0.485 0.500 0.475 0.510 1,534,000 0.5015 -1.96%
2019-07-15 0 0.510 0.480 0.510 0.475 0.510 1,773,000 879,800 0.4962 0.510 0.480 0.510 0.475 0.510 1,773,000 0.4962 8.51%
2019-07-12 0 0.470 0.455 0.475 0.440 0.475 1,489,000 674,480 0.4530 0.470 0.455 0.475 0.440 0.475 1,489,000 0.4530 4.44%
2019-07-11 0 0.450 0.440 0.450 0.435 0.455 1,158,000 513,780 0.4437 0.450 0.440 0.450 0.435 0.455 1,158,000 0.4437 0.00%
2019-07-10 0 0.450 0.440 0.450 0.425 0.450 1,290,000 561,660 0.4354 0.450 0.440 0.450 0.425 0.450 1,290,000 0.4354 3.45%
2019-07-09 0 0.435 0.430 0.435 0.420 0.435 1,393,000 593,590 0.4261 0.435 0.430 0.435 0.420 0.435 1,393,000 0.4261 2.35%
2019-07-08 0 0.425 0.415 0.430 0.405 0.425 2,107,000 872,325 0.4140 0.425 0.415 0.430 0.405 0.425 2,107,000 0.4140 1.19%
2019-07-05 0 0.420 0.415 0.420 0.405 0.425 1,454,000 596,890 0.4105 0.420 0.415 0.420 0.405 0.425 1,454,000 0.4105 2.44%
2019-07-04 0 0.410 0.405 0.410 0.405 0.425 2,297,000 942,610 0.4104 0.410 0.405 0.410 0.405 0.425 2,297,000 0.4104 -5.75%
2019-07-03 0 0.435 0.420 0.435 0.420 0.440 1,164,000 499,760 0.4293 0.435 0.420 0.435 0.420 0.440 1,164,000 0.4293 -1.14%
2019-07-02 0 0.440 0.430 0.440 0.425 0.440 1,247,000 539,235 0.4324 0.440 0.430 0.440 0.425 0.440 1,247,000 0.4324 1.15%
2019-06-28 0 0.435 0.425 0.435 0.420 0.440 1,037,000 446,025 0.4301 0.435 0.425 0.435 0.420 0.440 1,037,000 0.4301 1.16%
2019-06-27 0 0.430 0.415 0.430 0.415 0.430 1,471,000 613,710 0.4172 0.430 0.415 0.430 0.415 0.430 1,471,000 0.4172 2.38%
2019-06-26 0 0.420 0.415 0.420 0.410 0.425 1,668,000 692,910 0.4154 0.420 0.415 0.420 0.410 0.425 1,668,000 0.4154 1.20%
2019-06-25 0 0.415 0.405 0.415 0.395 0.415 1,649,000 670,435 0.4066 0.415 0.405 0.415 0.395 0.415 1,649,000 0.4066 3.75%
2019-06-24 0 0.400 0.390 0.400 0.395 0.450 3,738,000 1,528,265 0.4088 0.400 0.390 0.400 0.395 0.450 3,738,000 0.4088 1.27%
2019-06-21 0 0.395 0.395 0.405 0.395 0.410 1,805,000 725,400 0.4019 0.395 0.395 0.405 0.395 0.410 1,805,000 0.4019 -3.66%
2019-06-20 0 0.410 0.400 0.410 0.400 0.410 1,542,000 624,630 0.4051 0.410 0.400 0.410 0.400 0.410 1,542,000 0.4051 -1.20%
2019-06-19 0 0.415 0.410 0.415 0.400 0.415 1,508,000 611,370 0.4054 0.415 0.410 0.415 0.400 0.415 1,508,000 0.4054 0.00%
2019-06-18 0 0.415 0.400 0.415 0.400 0.420 1,271,000 514,955 0.4052 0.415 0.400 0.415 0.400 0.420 1,271,000 0.4052 1.22%
2019-06-17 0 0.410 0.405 0.415 0.405 0.440 1,804,000 742,620 0.4117 0.410 0.405 0.415 0.405 0.440 1,804,000 0.4117 1.23%
2019-06-14 0 0.405 0.400 0.420 0.400 0.445 1,066,000 433,910 0.4070 0.405 0.400 0.420 0.400 0.445 1,066,000 0.4070 -3.57%
2019-06-13 0 0.420 0.400 0.420 0.405 0.430 1,242,000 507,895 0.4089 0.420 0.400 0.420 0.405 0.430 1,242,000 0.4089 1.20%
2019-06-12 0 0.415 0.400 0.415 0.400 0.415 1,549,000 630,065 0.4068 0.415 0.400 0.415 0.400 0.415 1,549,000 0.4068 2.47%
2019-06-11 0 0.405 0.400 0.405 0.400 0.420 1,648,000 668,960 0.4059 0.405 0.400 0.405 0.400 0.420 1,648,000 0.4059 -5.81%
2019-06-10 0 0.430 0.405 0.430 0.395 0.430 2,078,000 852,585 0.4103 0.430 0.405 0.430 0.395 0.430 2,078,000 0.4103 6.17%
2019-06-06 0 0.405 0.400 0.405 0.405 0.440 1,724,000 710,015 0.4118 0.405 0.400 0.405 0.405 0.440 1,724,000 0.4118 -2.41%
2019-06-05 0 0.415 0.410 0.425 0.410 0.455 2,186,000 931,850 0.4263 0.415 0.410 0.425 0.410 0.455 2,186,000 0.4263 -2.35%
2019-06-04 0 0.425 0.410 0.425 0.405 0.460 2,541,000 1,073,745 0.4226 0.425 0.410 0.425 0.405 0.460 2,541,000 0.4226 1.19%
2019-06-03 0 0.420 0.415 0.420 0.400 0.420 1,195,000 492,350 0.4120 0.420 0.415 0.420 0.400 0.420 1,195,000 0.4120 1.20%
2019-05-31 0 0.415 0.405 0.415 0.390 0.415 1,191,000 482,460 0.4051 0.415 0.405 0.415 0.390 0.415 1,191,000 0.4051 2.47%
2019-05-30 0 0.405 0.400 0.405 0.380 0.410 976,000 383,975 0.3934 0.405 0.400 0.405 0.380 0.410 976,000 0.3934 5.19%
2019-05-29 0 0.385 0.390 0.400 0.365 0.405 330,000 120,995 0.3667 0.385 0.390 0.400 0.365 0.405 330,000 0.3667 0.00%
2019-05-28 0 0.385 0.375 0.390 0.360 0.395 176,000 65,450 0.3719 0.385 0.375 0.390 0.360 0.395 176,000 0.3719 6.94%
2019-05-27 0 0.360 0.360 0.370 0.360 0.400 537,000 206,415 0.3844 0.360 0.360 0.370 0.360 0.400 537,000 0.3844 -11.11%
2019-05-24 0 0.405 0.390 0.405 0.350 0.420 422,000 164,380 0.3895 0.405 0.390 0.405 0.350 0.420 422,000 0.3895 -2.41%
2019-05-23 0 0.415 0.395 0.415 0.395 0.420 66,000 26,210 0.3971 0.415 0.395 0.415 0.395 0.420 66,000 0.3971 -2.35%
2019-05-22 0 0.425 0.400 0.425 0.380 0.425 747,000 293,115 0.3924 0.425 0.400 0.425 0.380 0.425 747,000 0.3924 6.25%
2019-05-21 0 0.400 0.395 0.400 0.380 0.455 3,071,000 1,234,445 0.4020 0.400 0.395 0.400 0.380 0.455 3,071,000 0.4020 -15.79%
2019-05-20 0 0.475 0.455 0.490 0.475 0.485 369,000 176,300 0.4778 0.475 0.455 0.490 0.475 0.485 369,000 0.4778 -5.00%
2019-05-17 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - -1.96%
2019-05-16 0 0.510 0.470 0.520 - - 0 0 - 0.510 0.470 0.520 - - 0 - 0.00%
2019-05-15 0 0.510 0.485 0.520 0.480 0.520 146,000 71,145 0.4873 0.510 0.485 0.520 0.480 0.520 146,000 0.4873 -3.77%
2019-05-14 0 0.530 0.470 0.530 0.530 0.530 44,000 23,320 0.5300 0.530 0.470 0.530 0.530 0.530 44,000 0.5300 0.00%
2019-05-10 0 0.530 0.495 0.530 0.480 0.530 453,000 228,670 0.5048 0.530 0.495 0.530 0.480 0.530 453,000 0.5048 10.42%
2019-05-09 0 0.480 0.455 0.480 0.480 0.480 76,000 36,480 0.4800 0.480 0.455 0.480 0.480 0.480 76,000 0.4800 1.05%
2019-05-08 0 0.475 0.465 0.480 0.465 0.480 24,000 11,340 0.4725 0.475 0.465 0.480 0.465 0.480 24,000 0.4725 -4.04%
2019-05-07 0 0.495 0.480 0.490 0.470 0.500 1,015,000 489,935 0.4827 0.495 0.480 0.490 0.470 0.500 1,015,000 0.4827 -4.81%
2019-05-06 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2019-05-03 0 0.520 0.510 0.530 0.510 0.530 858,000 446,180 0.5200 0.520 0.510 0.530 0.510 0.530 858,000 0.5200 -1.89%
2019-05-02 0 0.530 0.520 0.530 0.520 0.540 482,000 251,520 0.5218 0.530 0.520 0.530 0.520 0.540 482,000 0.5218 -1.85%
2019-04-30 0 0.540 0.520 0.540 0.540 0.540 400,000 216,000 0.5400 0.540 0.520 0.540 0.540 0.540 400,000 0.5400 0.00%
2019-04-29 0 0.540 0.530 0.550 0.510 0.550 1,429,000 749,210 0.5243 0.540 0.530 0.550 0.510 0.550 1,429,000 0.5243 0.00%
2019-04-26 0 0.540 0.540 0.570 - - 0 0 - 0.540 0.540 0.570 - - 0 - 0.00%
2019-04-25 0 0.540 0.540 0.570 0.540 0.570 300,000 165,270 0.5509 0.540 0.540 0.570 0.540 0.570 300,000 0.5509 -6.90%
2019-04-24 0 0.580 0.580 0.610 0.580 0.600 425,000 253,780 0.5971 0.580 0.580 0.610 0.580 0.600 425,000 0.5971 3.57%
2019-04-23 0 0.560 0.540 0.570 0.540 0.560 21,000 11,360 0.5410 0.560 0.540 0.570 0.540 0.560 21,000 0.5410 3.70%
2019-04-18 0 0.540 0.530 0.570 0.530 0.540 84,000 45,260 0.5388 0.540 0.530 0.570 0.530 0.540 84,000 0.5388 0.00%
2019-04-17 0 0.540 0.520 0.540 0.540 0.540 4,000 2,160 0.5400 0.540 0.520 0.540 0.540 0.540 4,000 0.5400 0.00%
2019-04-16 0 0.540 0.530 0.540 0.540 0.540 60,000 32,400 0.5400 0.540 0.530 0.540 0.540 0.540 60,000 0.5400 1.89%
2019-04-15 0 0.530 0.510 0.530 0.500 0.530 730,000 373,490 0.5116 0.530 0.510 0.530 0.500 0.530 730,000 0.5116 -3.64%
2019-04-12 0 0.550 0.530 0.550 0.530 0.550 13,000 6,950 0.5346 0.550 0.530 0.550 0.530 0.550 13,000 0.5346 -1.79%
2019-04-11 0 0.560 0.520 0.560 0.530 0.560 31,000 16,630 0.5365 0.560 0.520 0.560 0.530 0.560 31,000 0.5365 0.00%
2019-04-10 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - -1.75%
2019-04-09 0 0.570 0.530 0.570 0.550 0.570 37,000 20,490 0.5538 0.570 0.530 0.570 0.550 0.570 37,000 0.5538 3.64%
2019-04-08 0 0.550 0.520 0.560 0.550 0.570 113,000 62,240 0.5508 0.550 0.520 0.560 0.550 0.570 113,000 0.5508 1.85%
2019-04-04 0 0.540 0.530 0.550 0.530 0.550 50,000 26,850 0.5370 0.540 0.530 0.550 0.530 0.550 50,000 0.5370 -3.57%
2019-04-03 0 0.560 0.530 0.560 0.530 0.590 279,000 154,770 0.5547 0.560 0.530 0.560 0.530 0.590 279,000 0.5547 1.82%
2019-04-02 0 0.550 0.510 0.550 0.510 0.550 69,000 36,750 0.5326 0.550 0.510 0.550 0.510 0.550 69,000 0.5326 0.00%
2019-04-01 0 0.550 0.520 0.550 0.530 0.550 230,000 123,500 0.5370 0.550 0.520 0.550 0.530 0.550 230,000 0.5370 7.84%
2019-03-29 0 0.510 0.510 0.530 0.495 0.530 20,202,000 10,103,040 0.5001 0.510 0.510 0.530 0.495 0.530 20,202,000 0.5001 2.00%
2019-03-28 0 0.500 0.495 0.500 0.495 0.540 6,364,000 3,217,900 0.5056 0.500 0.495 0.500 0.495 0.540 6,364,000 0.5056 -5.66%
2019-03-27 0 0.530 0.520 0.530 0.520 0.560 1,446,000 761,540 0.5267 0.530 0.520 0.530 0.520 0.560 1,446,000 0.5267 -8.62%
2019-03-26 0 0.580 0.540 0.580 0.540 0.580 45,000 25,840 0.5742 0.580 0.540 0.580 0.540 0.580 45,000 0.5742 7.41%
2019-03-25 0 0.540 0.520 0.560 0.520 0.570 873,000 457,140 0.5236 0.540 0.520 0.560 0.520 0.570 873,000 0.5236 0.00%
2019-03-22 0 0.540 0.530 0.550 0.520 0.550 3,014,000 1,583,430 0.5254 0.540 0.530 0.550 0.520 0.550 3,014,000 0.5254 0.00%
2019-03-21 0 0.540 0.530 0.540 0.520 0.540 582,000 308,090 0.5294 0.540 0.530 0.540 0.520 0.540 582,000 0.5294 0.00%
2019-03-20 0 0.540 0.530 0.550 0.520 0.550 410,000 218,070 0.5319 0.540 0.530 0.550 0.520 0.550 410,000 0.5319 0.00%
2019-03-19 0 0.540 0.530 0.550 0.530 0.570 1,289,000 707,430 0.5488 0.540 0.530 0.550 0.530 0.570 1,289,000 0.5488 -11.48%
2019-03-18 0 0.610 0.570 0.610 0.550 0.620 3,165,000 1,790,520 0.5657 0.610 0.570 0.610 0.550 0.620 3,165,000 0.5657 1.67%
2019-03-15 0 0.600 0.570 0.600 0.600 0.620 455,000 275,180 0.6048 0.600 0.570 0.600 0.600 0.620 455,000 0.6048 0.00%
2019-03-14 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - -3.23%
2019-03-13 0 0.620 0.580 0.620 0.590 0.630 36,000 21,430 0.5953 0.620 0.580 0.620 0.590 0.630 36,000 0.5953 -3.12%
2019-03-12 0 0.640 0.570 0.640 0.580 0.640 158,000 94,000 0.5949 0.640 0.570 0.640 0.580 0.640 158,000 0.5949 4.92%
2019-03-11 0 0.610 0.580 0.610 0.560 0.610 193,000 112,790 0.5844 0.610 0.580 0.610 0.560 0.610 193,000 0.5844 1.67%
2019-03-08 0 0.600 0.580 0.600 0.570 0.600 413,000 239,350 0.5795 0.600 0.580 0.600 0.570 0.600 413,000 0.5795 0.00%
2019-03-07 0 0.600 0.590 0.600 0.560 0.630 1,019,000 612,830 0.6014 0.600 0.590 0.600 0.560 0.630 1,019,000 0.6014 0.00%
2019-03-06 0 0.600 0.590 0.610 0.590 0.690 4,555,000 2,791,700 0.6129 0.600 0.590 0.610 0.590 0.690 4,555,000 0.6129 -17.81%
2019-03-05 0 0.730 0.670 0.730 0.680 0.730 33,000 23,390 0.7088 0.730 0.670 0.730 0.680 0.730 33,000 0.7088 -1.35%
2019-03-04 0 0.740 0.720 0.740 0.670 0.740 28,000 19,970 0.7132 0.740 0.720 0.740 0.670 0.740 28,000 0.7132 2.78%
2019-03-01 0 0.720 0.700 0.730 0.630 0.730 82,000 55,720 0.6795 0.720 0.700 0.730 0.630 0.730 82,000 0.6795 0.00%
2019-02-28 0 0.720 0.700 0.720 0.700 0.720 41,000 28,720 0.7005 0.720 0.700 0.720 0.700 0.720 41,000 0.7005 0.00%
2019-02-27 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - -2.70%
2019-02-26 0 0.740 0.690 0.740 - - 0 0 - 0.740 0.690 0.740 - - 0 - 0.00%
2019-02-25 0 0.740 0.710 0.740 0.760 0.790 110,000 83,900 0.7627 0.740 0.710 0.740 0.760 0.790 110,000 0.7627 2.78%
2019-02-22 0 0.720 0.700 0.740 - - 0 0 - 0.720 0.700 0.740 - - 0 - 0.00%
2019-02-21 0 0.720 0.690 0.740 - - 0 0 - 0.720 0.690 0.740 - - 0 - 0.00%
2019-02-20 0 0.720 0.690 0.720 0.720 0.730 4,000 2,910 0.7275 0.720 0.690 0.720 0.720 0.730 4,000 0.7275 -1.37%
2019-02-19 0 0.730 0.730 0.750 0.710 0.760 21,000 14,960 0.7124 0.730 0.730 0.750 0.710 0.760 21,000 0.7124 -5.19%
2019-02-18 0 0.770 0.750 0.800 - - 0 0 - 0.770 0.750 0.800 - - 0 - 0.00%
2019-02-15 0 0.770 0.680 0.770 - - 0 0 - 0.770 0.680 0.770 - - 0 - 0.00%
2019-02-14 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - -3.75%
2019-02-13 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2019-02-12 0 0.800 0.700 0.800 0.800 0.810 12,000 9,710 0.8092 0.800 0.700 0.800 0.800 0.810 12,000 0.8092 5.26%
2019-02-11 0 0.760 0.720 0.760 0.720 0.720 10,000 7,200 0.7200 0.760 0.720 0.760 0.720 0.720 10,000 0.7200 -7.32%
2019-02-08 0 0.820 0.820 0.840 0.770 0.770 10,000 7,700 0.7700 0.820 0.820 0.840 0.770 0.770 10,000 0.7700 0.00%
2019-02-04 0 0.820 0.710 0.820 - - 0 0 - 0.820 0.710 0.820 - - 0 - -1.20%
2019-02-01 0 0.830 0.700 0.830 0.630 0.830 16,000 12,860 0.8038 0.830 0.700 0.830 0.630 0.830 16,000 0.8038 1.22%
2019-01-31 0 0.820 0.700 0.830 - - 0 0 - 0.820 0.700 0.830 - - 0 - 0.00%
2019-01-30 0 0.820 0.710 0.820 0.800 0.820 250,000 202,810 0.8112 0.820 0.710 0.820 0.800 0.820 250,000 0.8112 2.50%
2019-01-29 0 0.800 0.800 0.830 0.770 0.800 317,000 245,390 0.7741 0.800 0.800 0.830 0.770 0.800 317,000 0.7741 3.90%
2019-01-28 0 0.770 0.700 0.770 0.670 0.770 338,000 237,340 0.7022 0.770 0.700 0.770 0.670 0.770 338,000 0.7022 5.48%
2019-01-25 0 0.730 0.690 0.730 0.680 0.730 972,000 673,010 0.6924 0.730 0.690 0.730 0.680 0.730 972,000 0.6924 -2.67%
2019-01-24 0 0.750 0.720 0.750 0.700 0.750 580,660 434,698 0.7486 0.750 0.720 0.750 0.700 0.750 580,660 0.7486 -11.76%
2019-01-23 0 0.850 0.730 0.890 - - 0 0 - 0.850 0.730 0.890 - - 0 - 0.00%
2019-01-22 0 0.850 0.700 0.850 0.840 0.850 5,000 4,220 0.8440 0.850 0.700 0.850 0.840 0.850 5,000 0.8440 7.59%
2019-01-21 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - -1.25%
2019-01-18 0 0.800 0.700 0.800 - - 0 0 - 0.800 0.700 0.800 - - 0 - 0.00%
2019-01-17 0 0.800 0.720 0.800 0.710 0.800 697,000 514,190 0.7377 0.800 0.720 0.800 0.710 0.800 697,000 0.7377 11.11%
2019-01-16 0 0.720 0.700 0.740 0.690 0.740 165,000 115,530 0.7002 0.720 0.700 0.740 0.690 0.740 165,000 0.7002 4.35%
2019-01-15 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2019-01-14 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2019-01-11 0 0.690 0.640 0.690 0.680 0.690 53,000 36,070 0.6806 0.690 0.640 0.690 0.680 0.690 53,000 0.6806 0.00%
2019-01-10 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - 0.00%
2019-01-09 0 0.690 0.640 0.690 0.680 0.690 101,000 68,710 0.6803 0.690 0.640 0.690 0.680 0.690 101,000 0.6803 0.00%
2019-01-08 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2019-01-07 0 0.690 0.630 0.690 0.650 0.690 260,000 169,080 0.6503 0.690 0.630 0.690 0.650 0.690 260,000 0.6503 6.15%
2019-01-04 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2019-01-03 0 0.650 0.630 0.650 0.640 0.650 311,000 199,050 0.6400 0.650 0.630 0.650 0.640 0.650 311,000 0.6400 -4.41%
2019-01-02 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2018-12-31 0 0.680 0.680 0.690 0.650 0.650 3,000 1,950 0.6500 0.680 0.680 0.690 0.650 0.650 3,000 0.6500 -1.45%
2018-12-28 0 0.690 0.630 0.690 0.630 0.690 8,000 5,160 0.6450 0.690 0.630 0.690 0.630 0.690 8,000 0.6450 0.00%
2018-12-27 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2018-12-24 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2018-12-21 0 0.690 0.650 0.700 - - 0 0 - 0.690 0.650 0.700 - - 0 - 0.00%
2018-12-20 0 0.690 0.650 0.700 - - 0 0 - 0.690 0.650 0.700 - - 0 - 0.00%
2018-12-19 0 0.690 0.650 0.700 - - 0 0 - 0.690 0.650 0.700 - - 0 - 0.00%
2018-12-18 0 0.690 0.650 0.690 0.650 0.700 202,000 137,110 0.6788 0.690 0.650 0.690 0.650 0.700 202,000 0.6788 1.47%
2018-12-17 0 0.680 0.650 0.680 0.680 0.680 29,000 19,720 0.6800 0.680 0.650 0.680 0.680 0.680 29,000 0.6800 0.00%
2018-12-14 0 0.680 0.650 0.680 0.680 0.680 202,000 137,360 0.6800 0.680 0.650 0.680 0.680 0.680 202,000 0.6800 1.49%
2018-12-13 0 0.670 0.660 0.680 0.670 0.680 662,000 450,150 0.6800 0.670 0.660 0.680 0.670 0.680 662,000 0.6800 -1.47%
2018-12-12 0 0.680 0.680 0.700 0.680 0.680 222,000 150,960 0.6800 0.680 0.680 0.700 0.680 0.680 222,000 0.6800 0.00%
2018-12-11 0 0.680 0.650 0.680 0.620 0.690 132,000 85,670 0.6490 0.680 0.650 0.680 0.620 0.690 132,000 0.6490 9.68%
2018-12-10 0 0.620 0.620 0.650 0.620 0.620 16,000 9,920 0.6200 0.620 0.620 0.650 0.620 0.620 16,000 0.6200 0.00%
2018-12-07 0 0.620 0.620 0.630 0.580 0.620 163,000 97,570 0.5986 0.620 0.620 0.630 0.580 0.620 163,000 0.5986 0.00%
2018-12-06 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2018-12-05 0 0.620 0.600 0.620 0.590 0.620 91,000 54,420 0.5980 0.620 0.600 0.620 0.590 0.620 91,000 0.5980 1.64%
2018-12-04 0 0.610 0.600 0.610 - - 0 0 - 0.610 0.600 0.610 - - 0 - 0.00%
2018-12-03 0 0.610 0.590 0.620 0.580 0.620 68,000 40,720 0.5988 0.610 0.590 0.620 0.580 0.620 68,000 0.5988 -3.17%
2018-11-30 0 0.630 0.600 0.630 0.600 0.630 82,000 49,910 0.6087 0.630 0.600 0.630 0.600 0.630 82,000 0.6087 1.61%
2018-11-29 0 0.620 0.610 0.630 0.610 0.630 34,000 20,860 0.6135 0.620 0.610 0.630 0.610 0.630 34,000 0.6135 0.00%
2018-11-28 0 0.620 0.600 0.620 0.610 0.620 32,000 19,540 0.6106 0.620 0.600 0.620 0.610 0.620 32,000 0.6106 1.64%
2018-11-27 0 0.610 0.610 0.620 - - 0 0 - 0.610 0.610 0.620 - - 0 - 1.67%
2018-11-26 0 0.600 0.590 0.600 0.590 0.600 93,000 55,480 0.5966 0.600 0.590 0.600 0.590 0.600 93,000 0.5966 -4.76%
2018-11-23 0 0.630 0.600 0.630 0.600 0.640 59,000 36,340 0.6159 0.630 0.600 0.630 0.600 0.640 59,000 0.6159 1.61%
2018-11-22 0 0.620 0.580 0.620 0.580 0.620 214,000 125,830 0.5880 0.620 0.580 0.620 0.580 0.620 214,000 0.5880 -4.62%
2018-11-21 0 0.650 0.560 0.650 0.610 0.650 79,000 48,900 0.6190 0.650 0.560 0.650 0.610 0.650 79,000 0.6190 6.56%
2018-11-20 0 0.610 0.600 0.610 - - 30,000 17,400 0.5800 0.610 0.600 0.610 - - 30,000 0.5800 0.00%
2018-11-19 0 0.610 0.550 0.650 0.550 0.650 305,000 177,450 0.5818 0.610 0.550 0.650 0.550 0.650 305,000 0.5818 3.39%
2018-11-16 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2018-11-15 0 0.590 0.560 0.590 0.550 0.600 820,200 460,966 0.5620 0.590 0.560 0.590 0.550 0.600 820,200 0.5620 -7.81%
2018-11-14 0 0.640 0.590 0.660 0.560 0.640 118,000 69,600 0.5898 0.640 0.590 0.660 0.560 0.640 118,000 0.5898 -1.54%
2018-11-13 0 0.650 0.600 0.650 0.640 0.650 46,000 29,480 0.6409 0.650 0.600 0.650 0.640 0.650 46,000 0.6409 6.56%
2018-11-12 0 0.610 0.580 0.650 0.530 0.610 303,000 174,670 0.5765 0.610 0.580 0.650 0.530 0.610 303,000 0.5765 -7.58%
2018-11-09 0 0.660 0.550 0.660 0.530 0.660 1,031,000 583,400 0.5659 0.660 0.550 0.660 0.530 0.660 1,031,000 0.5659 8.20%
2018-11-08 0 0.610 0.580 0.610 0.590 0.610 530,010 314,395 0.5932 0.610 0.580 0.610 0.590 0.610 530,010 0.5932 -3.17%
2018-11-07 0 0.630 0.610 0.630 0.610 0.630 253,000 157,770 0.6236 0.630 0.610 0.630 0.610 0.630 253,000 0.6236 -3.08%
2018-11-06 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2018-11-05 0 0.650 0.630 0.650 0.630 0.650 60,000 38,010 0.6335 0.650 0.630 0.650 0.630 0.650 60,000 0.6335 0.00%
2018-11-02 0 0.650 0.630 0.650 0.640 0.660 1,431,000 931,250 0.6508 0.650 0.630 0.650 0.640 0.660 1,431,000 0.6508 -7.14%
2018-11-01 0 0.700 0.650 0.700 0.690 0.700 39,000 26,920 0.6903 0.700 0.650 0.700 0.690 0.700 39,000 0.6903 1.45%
2018-10-31 0 0.690 0.670 0.700 0.650 0.690 176,000 115,620 0.6569 0.690 0.670 0.700 0.650 0.690 176,000 0.6569 -1.43%
2018-10-30 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2018-10-29 0 0.700 0.650 0.700 0.700 0.700 1,000 700 0.7000 0.700 0.650 0.700 0.700 0.700 1,000 0.7000 0.00%
2018-10-26 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2018-10-25 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2018-10-24 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2018-10-23 0 0.700 0.700 0.740 - - 0 0 - 0.700 0.700 0.740 - - 0 - 4.48%
2018-10-22 0 0.670 0.650 0.670 0.670 0.670 1,000 670 0.6700 0.670 0.650 0.670 0.670 0.670 1,000 0.6700 -4.29%
2018-10-19 0 0.700 0.680 0.740 - - 0 0 - 0.700 0.680 0.740 - - 0 - 0.00%
2018-10-18 0 0.700 0.700 0.720 0.680 0.700 131,000 89,910 0.6863 0.700 0.700 0.720 0.680 0.700 131,000 0.6863 -2.78%
2018-10-16 0 0.720 0.680 0.740 0.720 0.720 238,000 171,360 0.7200 0.720 0.680 0.740 0.720 0.720 238,000 0.7200 2.86%
2018-10-15 0 0.700 0.680 0.720 0.700 0.720 101,000 71,720 0.7101 0.700 0.680 0.720 0.700 0.720 101,000 0.7101 -5.41%
2018-10-12 0 0.740 0.650 0.740 0.700 0.740 21,000 14,740 0.7019 0.740 0.650 0.740 0.700 0.740 21,000 0.7019 2.78%
2018-10-11 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2018-10-10 0 0.720 0.670 0.720 - - 0 0 - 0.720 0.670 0.720 - - 0 - 0.00%
2018-10-09 0 0.720 0.670 0.720 0.720 0.720 101,000 72,720 0.7200 0.720 0.670 0.720 0.720 0.720 101,000 0.7200 4.35%
2018-10-08 0 0.690 0.670 0.690 0.690 0.690 116,000 80,040 0.6900 0.690 0.670 0.690 0.690 0.690 116,000 0.6900 0.00%
2018-10-05 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2018-10-04 0 0.690 0.660 0.690 0.640 0.690 339,000 223,210 0.6584 0.690 0.660 0.690 0.640 0.690 339,000 0.6584 0.00%
2018-10-03 0 0.690 0.630 0.700 - - 0 0 - 0.690 0.630 0.700 - - 0 - 0.00%
2018-10-02 0 0.690 0.660 0.700 0.640 0.700 217,000 146,600 0.6756 0.690 0.660 0.700 0.640 0.700 217,000 0.6756 -1.43%
2018-09-28 0 0.700 0.700 0.720 0.690 0.690 1,000 690 0.6900 0.700 0.700 0.720 0.690 0.690 1,000 0.6900 -2.78%
2018-09-27 0 0.720 0.710 0.740 0.720 0.720 10,000 7,200 0.7200 0.720 0.710 0.740 0.720 0.720 10,000 0.7200 1.41%
2018-09-26 0 0.710 0.710 0.730 0.710 0.730 100,000 72,450 0.7245 0.710 0.710 0.730 0.710 0.730 100,000 0.7245 -2.74%
2018-09-24 0 0.730 0.730 0.750 0.710 0.730 151,000 110,210 0.7299 0.730 0.730 0.750 0.710 0.730 151,000 0.7299 -3.95%
2018-09-21 0 0.760 0.750 0.780 0.750 0.760 28,000 21,250 0.7589 0.760 0.750 0.780 0.750 0.760 28,000 0.7589 0.00%
2018-09-20 0 0.760 0.740 0.770 0.740 0.770 192,000 145,120 0.7558 0.760 0.740 0.770 0.740 0.770 192,000 0.7558 1.33%
2018-09-19 0 0.750 0.750 0.760 0.740 0.770 325,000 245,800 0.7563 0.750 0.750 0.760 0.740 0.770 325,000 0.7563 4.17%
2018-09-18 0 0.720 0.720 0.760 0.720 0.750 375,000 278,660 0.7431 0.720 0.720 0.760 0.720 0.750 375,000 0.7431 2.86%
2018-09-17 0 0.700 0.700 0.770 0.690 0.690 10,000 6,900 0.6900 0.700 0.700 0.770 0.690 0.690 10,000 0.6900 0.00%
2018-09-14 0 0.700 0.700 0.730 0.680 0.700 70,000 48,800 0.6971 0.700 0.700 0.730 0.680 0.700 70,000 0.6971 -7.89%
2018-09-13 0 0.760 0.700 0.760 0.760 0.760 9,000 6,840 0.7600 0.760 0.700 0.760 0.760 0.760 9,000 0.7600 4.11%
2018-09-12 0 0.730 0.700 0.730 0.700 0.730 12,000 8,670 0.7225 0.730 0.700 0.730 0.700 0.730 12,000 0.7225 4.29%
2018-09-11 0 0.700 0.700 0.770 0.700 0.710 68,000 48,240 0.7094 0.700 0.700 0.770 0.700 0.710 68,000 0.7094 0.00%
2018-09-10 0 0.700 0.690 0.760 0.700 0.700 50,000 35,000 0.7000 0.700 0.690 0.760 0.700 0.700 50,000 0.7000 -6.67%
2018-09-07 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2018-09-06 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - -2.60%
2018-09-05 0 0.770 0.700 0.770 0.770 0.770 4,000 3,080 0.7700 0.770 0.700 0.770 0.770 0.770 4,000 0.7700 8.45%
2018-09-04 0 0.710 0.700 0.750 0.710 0.710 56,000 39,760 0.7100 0.710 0.700 0.750 0.710 0.710 56,000 0.7100 1.43%
2018-09-03 0 0.700 0.700 0.720 0.700 0.760 30,000 21,880 0.7293 0.700 0.700 0.720 0.700 0.760 30,000 0.7293 -6.67%
2018-08-31 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - -1.32%
2018-08-30 0 0.760 0.710 0.760 0.700 0.760 3,169,000 2,311,800 0.7295 0.760 0.710 0.760 0.700 0.760 3,169,000 0.7295 7.04%
2018-08-29 0 0.710 0.690 0.710 0.680 0.720 54,000 37,480 0.6941 0.710 0.690 0.710 0.680 0.720 54,000 0.6941 -4.05%
2018-08-28 0 0.740 0.720 0.740 0.730 0.750 203,000 150,820 0.7430 0.740 0.720 0.740 0.730 0.750 203,000 0.7430 4.23%
2018-08-27 0 0.710 0.690 0.730 - - 0 0 - 0.710 0.690 0.730 - - 0 - 0.00%
2018-08-24 0 0.710 0.690 0.710 0.700 0.720 72,000 50,670 0.7038 0.710 0.690 0.710 0.700 0.720 72,000 0.7038 1.43%
2018-08-23 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2018-08-22 0 0.700 0.690 0.700 0.690 0.700 16,000 11,060 0.6913 0.700 0.690 0.700 0.690 0.700 16,000 0.6913 -1.41%
2018-08-21 0 0.710 0.690 0.710 0.690 0.710 628,000 433,550 0.6904 0.710 0.690 0.710 0.690 0.710 628,000 0.6904 0.00%
2018-08-20 0 0.710 0.690 0.710 0.710 0.710 26,000 18,460 0.7100 0.710 0.690 0.710 0.710 0.710 26,000 0.7100 0.00%
2018-08-17 0 0.710 0.690 0.710 - - 0 0 - 0.710 0.690 0.710 - - 0 - 0.00%
2018-08-16 0 0.710 0.690 0.710 0.690 0.730 232,000 163,810 0.7061 0.710 0.690 0.710 0.690 0.730 232,000 0.7061 1.43%
2018-08-15 0 0.700 0.690 0.710 0.690 0.710 380,000 262,640 0.6912 0.700 0.690 0.710 0.690 0.710 380,000 0.6912 -1.41%
2018-08-14 0 0.710 0.690 0.710 0.680 0.710 319,000 220,600 0.6915 0.710 0.690 0.710 0.680 0.710 319,000 0.6915 0.00%
2018-08-13 0 0.710 0.690 0.710 0.690 0.710 22,000 15,220 0.6918 0.710 0.690 0.710 0.690 0.710 22,000 0.6918 0.00%
2018-08-10 0 0.710 0.690 0.710 0.690 0.720 435,000 303,590 0.6979 0.710 0.690 0.710 0.690 0.720 435,000 0.6979 -4.05%
2018-08-09 0 0.740 0.700 0.740 0.690 0.740 5,098,000 3,615,690 0.7092 0.740 0.700 0.740 0.690 0.740 5,098,000 0.7092 5.71%
2018-08-08 0 0.700 0.680 0.700 0.670 0.700 593,000 403,420 0.6803 0.700 0.680 0.700 0.670 0.700 593,000 0.6803 0.00%
2018-08-07 0 0.700 0.680 0.690 0.690 0.730 667,000 482,370 0.7232 0.700 0.680 0.690 0.690 0.730 667,000 0.7232 2.94%
2018-08-06 0 0.680 0.680 0.690 0.660 0.730 1,160,000 793,670 0.6842 0.680 0.680 0.690 0.660 0.730 1,160,000 0.6842 -11.69%
2018-08-03 0 0.770 0.710 0.770 0.700 0.780 955,000 712,560 0.7461 0.770 0.710 0.770 0.700 0.780 955,000 0.7461 6.94%
2018-08-02 0 0.720 0.690 0.710 0.690 0.740 799,000 564,320 0.7063 0.720 0.690 0.710 0.690 0.740 799,000 0.7063 -6.49%
2018-08-01 0 0.770 0.730 0.770 0.730 0.770 172,000 126,160 0.7335 0.770 0.730 0.770 0.730 0.770 172,000 0.7335 -1.28%
2018-07-31 0 0.780 0.720 0.780 0.710 0.780 41,000 31,140 0.7595 0.780 0.720 0.780 0.710 0.780 41,000 0.7595 4.00%
2018-07-30 0 0.750 0.720 0.750 0.710 0.750 80,000 58,000 0.7250 0.750 0.720 0.750 0.710 0.750 80,000 0.7250 -3.85%
2018-07-27 0 0.780 0.710 0.780 0.760 0.780 69,000 53,100 0.7696 0.780 0.710 0.780 0.760 0.780 69,000 0.7696 2.63%
2018-07-26 0 0.760 0.710 0.760 0.680 0.770 1,509,000 1,129,600 0.7486 0.760 0.710 0.760 0.680 0.770 1,509,000 0.7486 11.76%
2018-07-25 0 0.680 0.680 0.690 0.660 0.710 1,145,000 789,430 0.6895 0.680 0.680 0.690 0.660 0.710 1,145,000 0.6895 -2.86%
2018-07-24 0 0.700 0.680 0.700 0.670 0.770 4,442,000 3,144,970 0.7080 0.700 0.680 0.700 0.670 0.770 4,442,000 0.7080 -5.41%
2018-07-23 0 0.740 0.730 0.750 - - 0 0 - 0.740 0.730 0.750 - - 0 - 0.00%
2018-07-20 0 0.740 0.740 0.780 0.730 0.750 250,000 186,160 0.7446 0.740 0.740 0.780 0.730 0.750 250,000 0.7446 -6.33%
2018-07-19 0 0.790 0.770 0.790 0.750 0.800 1,070,000 843,200 0.7880 0.790 0.770 0.790 0.750 0.800 1,070,000 0.7880 5.33%
2018-07-18 0 0.750 0.730 0.750 0.710 0.750 958,000 696,440 0.7270 0.750 0.730 0.750 0.710 0.750 958,000 0.7270 -2.60%
2018-07-17 0 0.770 0.730 0.780 0.730 0.770 332,000 245,200 0.7386 0.770 0.730 0.780 0.730 0.770 332,000 0.7386 2.67%
2018-07-16 0 0.750 0.730 0.750 0.720 0.780 1,319,000 997,740 0.7564 0.750 0.730 0.750 0.720 0.780 1,319,000 0.7564 5.63%
2018-07-13 0 0.710 0.700 0.720 0.700 0.750 668,000 472,960 0.7080 0.710 0.700 0.720 0.700 0.750 668,000 0.7080 -4.05%
2018-07-12 0 0.740 0.720 0.740 0.710 0.740 50,000 35,980 0.7196 0.740 0.720 0.740 0.710 0.740 50,000 0.7196 0.00%
2018-07-11 0 0.740 0.710 0.730 0.720 0.790 199,500 144,715 0.7254 0.740 0.710 0.730 0.720 0.790 199,500 0.7254 -3.90%
2018-07-10 0 0.770 0.700 0.770 0.710 0.770 253,000 182,220 0.7202 0.770 0.700 0.770 0.710 0.770 253,000 0.7202 2.67%
2018-07-09 0 0.750 0.710 0.750 0.700 0.830 943,000 746,570 0.7917 0.750 0.710 0.750 0.700 0.830 943,000 0.7917 7.14%
2018-07-06 0 0.700 0.690 0.700 0.670 0.710 815,000 556,710 0.6831 0.700 0.690 0.700 0.670 0.710 815,000 0.6831 -4.11%
2018-07-05 0 0.730 0.710 0.730 0.710 0.730 60,000 43,230 0.7205 0.730 0.710 0.730 0.710 0.730 60,000 0.7205 -1.35%
2018-07-04 0 0.740 0.730 0.740 0.720 0.780 1,304,000 956,920 0.7338 0.740 0.730 0.740 0.720 0.780 1,304,000 0.7338 -5.13%
2018-07-03 0 0.780 0.760 0.770 0.710 0.790 1,405,000 1,035,190 0.7368 0.780 0.760 0.770 0.710 0.790 1,405,000 0.7368 -1.27%
2018-06-29 0 0.790 0.740 0.790 0.690 0.800 4,698,000 3,373,800 0.7181 0.790 0.740 0.790 0.690 0.800 4,698,000 0.7181 9.72%
2018-06-28 0 0.720 0.720 0.740 0.710 0.880 2,191,000 1,663,020 0.7590 0.720 0.720 0.740 0.710 0.880 2,191,000 0.7590 -20.88%
2018-06-27 0 0.910 0.890 0.910 0.890 0.910 250,000 226,560 0.9062 0.910 0.890 0.910 0.890 0.910 250,000 0.9062 -4.21%
2018-06-26 0 0.950 0.880 0.900 0.880 0.990 1,133,000 1,029,040 0.9082 0.950 0.880 0.900 0.880 0.990 1,133,000 0.9082 -3.06%
2018-06-25 0 0.980 0.940 0.980 0.970 1.000 34,000 33,510 0.9856 0.980 0.940 0.980 0.970 1.000 34,000 0.9856 -2.00%
2018-06-22 0 1.000 0.990 1.000 0.990 1.040 410,000 410,530 1.0013 1.000 0.990 1.000 0.990 1.040 410,000 1.0013 -4.76%
2018-06-21 0 1.050 1.030 1.050 1.040 1.060 296,000 310,180 1.0479 1.050 1.030 1.050 1.040 1.060 296,000 1.0479 -1.87%
2018-06-20 0 1.070 1.050 1.070 1.040 1.070 107,000 112,570 1.0521 1.070 1.050 1.070 1.040 1.070 107,000 1.0521 0.00%
2018-06-19 0 1.070 1.020 1.070 1.030 1.070 225,000 236,040 1.0491 1.070 1.020 1.070 1.030 1.070 225,000 1.0491 -0.93%
2018-06-15 0 1.080 1.050 1.080 1.020 1.080 258,000 272,450 1.0560 1.080 1.050 1.080 1.020 1.080 258,000 1.0560 0.93%
2018-06-14 0 1.070 1.040 1.070 1.050 1.070 26,000 27,340 1.0515 1.070 1.040 1.070 1.050 1.070 26,000 1.0515 -0.93%
2018-06-13 0 1.080 1.050 1.080 1.030 1.080 382,000 404,510 1.0589 1.080 1.050 1.080 1.030 1.080 382,000 1.0589 0.93%
2018-06-12 0 1.070 1.050 1.070 - - 0 0 - 1.070 1.050 1.070 - - 0 - 0.00%
2018-06-11 0 1.070 1.050 1.070 1.050 1.070 32,000 33,840 1.0575 1.070 1.050 1.070 1.050 1.070 32,000 1.0575 0.00%
2018-06-08 0 1.070 1.040 1.070 1.060 1.080 234,000 250,040 1.0685 1.070 1.040 1.070 1.060 1.080 234,000 1.0685 -0.93%
2018-06-07 0 1.080 1.050 1.080 1.050 1.080 160,000 169,820 1.0614 1.080 1.050 1.080 1.050 1.080 160,000 1.0614 0.00%
2018-06-06 0 1.080 1.050 1.080 1.070 1.080 22,000 23,560 1.0709 1.080 1.050 1.080 1.070 1.080 22,000 1.0709 0.00%
2018-06-05 0 1.080 1.040 1.080 1.020 1.080 553,000 581,900 1.0523 1.080 1.040 1.080 1.020 1.080 553,000 1.0523 0.93%
2018-06-04 0 1.070 1.050 1.070 1.040 1.070 30,000 31,650 1.0550 1.070 1.050 1.070 1.040 1.070 30,000 1.0550 -0.93%
2018-06-01 0 1.080 1.030 1.080 1.050 1.080 78,000 82,340 1.0556 1.080 1.030 1.080 1.050 1.080 78,000 1.0556 0.93%
2018-05-31 0 1.070 1.030 1.070 1.060 1.070 257,000 272,490 1.0603 1.070 1.030 1.070 1.060 1.070 257,000 1.0603 -0.93%
2018-05-30 0 1.080 1.010 1.080 1.010 1.080 464,000 479,290 1.0330 1.080 1.010 1.080 1.010 1.080 464,000 1.0330 0.93%
2018-05-29 0 1.070 1.030 1.070 1.030 1.070 441,000 460,160 1.0434 1.070 1.030 1.070 1.030 1.070 441,000 1.0434 -0.93%
2018-05-28 0 1.080 1.060 1.080 1.050 1.090 1,791,000 1,941,550 1.0841 1.080 1.060 1.080 1.050 1.090 1,791,000 1.0841 -0.92%
2018-05-25 0 1.090 1.080 1.090 1.080 1.100 1,514,000 1,647,100 1.0879 1.090 1.080 1.090 1.080 1.100 1,514,000 1.0879 0.93%
2018-05-24 0 1.080 1.030 1.090 1.010 1.080 467,000 491,950 1.0534 1.080 1.030 1.090 1.010 1.080 467,000 1.0534 2.86%
2018-05-23 0 1.050 1.010 1.050 1.010 1.050 256,000 261,050 1.0197 1.050 1.010 1.050 1.010 1.050 256,000 1.0197 2.94%
2018-05-21 0 1.020 1.000 1.020 0.960 1.020 694,000 688,460 0.9920 1.020 1.000 1.020 0.960 1.020 694,000 0.9920 0.00%
2018-05-18 0 1.020 0.970 1.020 1.010 1.020 10,000 10,150 1.0150 1.020 0.970 1.020 1.010 1.020 10,000 1.0150 0.00%
2018-05-17 0 1.020 0.960 1.020 0.880 1.020 6,963,000 6,705,200 0.9630 1.020 0.960 1.020 0.880 1.020 6,963,000 0.9630 -1.92%
2018-05-16 0 1.040 1.030 1.050 1.040 1.050 563,000 586,280 1.0413 1.040 1.030 1.050 1.040 1.050 563,000 1.0413 1.96%
2018-05-15 0 1.020 1.010 1.050 1.020 1.060 341,000 349,200 1.0240 1.020 1.010 1.050 1.020 1.060 341,000 1.0240 -1.92%
2018-05-14 0 1.040 1.020 1.050 1.010 1.040 148,000 151,870 1.0261 1.040 1.020 1.050 1.010 1.040 148,000 1.0261 -2.80%
2018-05-11 0 1.070 1.040 1.070 1.060 1.080 202,000 215,710 1.0679 1.070 1.040 1.070 1.060 1.080 202,000 1.0679 0.00%
2018-05-10 0 1.070 1.040 1.070 1.040 1.070 324,000 342,200 1.0562 1.070 1.040 1.070 1.040 1.070 324,000 1.0562 2.88%
2018-05-09 0 1.040 1.030 1.060 1.030 1.060 200,000 207,910 1.0396 1.040 1.030 1.060 1.030 1.060 200,000 1.0396 -3.70%
2018-05-08 0 1.080 1.040 1.080 1.070 1.080 130,000 138,650 1.0665 1.080 1.040 1.080 1.070 1.080 130,000 1.0665 0.00%
2018-05-07 0 1.080 1.030 1.080 1.020 1.080 193,000 199,020 1.0312 1.080 1.030 1.080 1.020 1.080 193,000 1.0312 0.00%
2018-05-04 0 1.080 1.050 1.080 1.080 1.080 150,000 162,000 1.0800 1.080 1.050 1.080 1.080 1.080 150,000 1.0800 0.00%
2018-05-03 0 1.080 1.050 1.080 - - 0 0 - 1.080 1.050 1.080 - - 0 - 0.00%
2018-05-02 0 1.080 1.040 1.080 1.040 1.090 95,000 101,600 1.0695 1.080 1.040 1.080 1.040 1.090 95,000 1.0695 1.89%
2018-04-30 0 1.060 1.050 1.100 1.050 1.110 690,000 753,750 1.0924 1.060 1.050 1.100 1.050 1.110 690,000 1.0924 0.00%
2018-04-27 0 1.060 1.040 1.060 1.030 1.060 414,000 427,150 1.0318 1.060 1.040 1.060 1.030 1.060 414,000 1.0318 -1.85%
2018-04-26 0 1.080 1.040 1.080 1.040 1.080 572,000 597,200 1.0441 1.080 1.040 1.080 1.040 1.080 572,000 1.0441 0.00%
2018-04-25 0 1.080 1.050 1.080 - - 0 0 - 1.080 1.050 1.080 - - 0 - 0.00%
2018-04-24 0 1.080 1.040 1.070 1.040 1.080 405,000 432,940 1.0690 1.080 1.040 1.070 1.040 1.080 405,000 1.0690 0.00%
2018-04-23 0 1.080 1.040 1.080 1.030 1.080 8,618,000 9,110,460 1.0571 1.080 1.040 1.080 1.030 1.080 8,618,000 1.0571 0.00%
2018-04-20 0 1.080 1.020 1.080 1.020 1.080 803,000 841,800 1.0483 1.080 1.020 1.080 1.020 1.080 803,000 1.0483 0.93%
2018-04-19 0 1.070 1.040 1.070 0.970 1.080 1,519,000 1,572,880 1.0355 1.070 1.040 1.070 0.970 1.080 1,519,000 1.0355 8.08%
2018-04-18 0 0.990 0.990 1.000 0.980 1.070 12,012,000 12,091,370 1.0066 0.990 0.990 1.000 0.980 1.070 12,012,000 1.0066 -10.81%
2018-04-17 0 1.110 1.080 1.110 1.070 1.110 439,000 472,990 1.0774 1.110 1.080 1.110 1.070 1.110 439,000 1.0774 1.83%
2018-04-16 0 1.090 1.080 1.090 1.010 1.110 4,598,000 4,846,830 1.0541 1.090 1.080 1.090 1.010 1.110 4,598,000 1.0541 0.93%
2018-04-13 0 1.080 1.060 1.080 1.060 1.080 25,000 26,870 1.0748 1.080 1.060 1.080 1.060 1.080 25,000 1.0748 0.00%
2018-04-12 0 1.080 1.050 1.080 1.060 1.080 184,000 196,480 1.0678 1.080 1.050 1.080 1.060 1.080 184,000 1.0678 0.00%
2018-04-11 0 1.080 1.060 1.080 1.060 1.080 68,000 72,790 1.0704 1.080 1.060 1.080 1.060 1.080 68,000 1.0704 0.00%
2018-04-10 0 1.080 1.060 1.080 1.060 1.080 75,000 80,690 1.0759 1.080 1.060 1.080 1.060 1.080 75,000 1.0759 0.00%
2018-04-09 0 1.080 1.060 1.080 1.060 1.080 19,000 20,280 1.0674 1.080 1.060 1.080 1.060 1.080 19,000 1.0674 0.00%
2018-04-06 0 1.080 1.060 1.080 1.060 1.080 26,000 27,640 1.0631 1.080 1.060 1.080 1.060 1.080 26,000 1.0631 0.00%
2018-04-04 0 1.080 1.080 1.090 1.050 1.080 353,000 377,680 1.0699 1.080 1.080 1.090 1.050 1.080 353,000 1.0699 0.00%
2018-04-03 0 1.080 1.070 1.080 1.060 1.080 238,000 253,750 1.0662 1.080 1.070 1.080 1.060 1.080 238,000 1.0662 0.00%
2018-03-29 0 1.080 1.080 1.100 1.060 1.090 210,000 225,080 1.0718 1.080 1.080 1.100 1.060 1.090 210,000 1.0718 0.00%
2018-03-28 0 1.080 1.070 1.080 1.060 1.080 192,000 204,520 1.0652 1.080 1.070 1.080 1.060 1.080 192,000 1.0652 -1.82%
2018-03-27 0 1.100 1.080 1.100 1.100 1.110 118,000 129,900 1.1008 1.100 1.080 1.100 1.100 1.110 118,000 1.1008 1.85%
2018-03-26 0 1.080 1.090 1.100 1.060 1.090 246,000 263,820 1.0724 1.080 1.090 1.100 1.060 1.090 246,000 1.0724 -1.82%
2018-03-23 0 1.100 1.080 1.100 1.030 1.100 1,206,000 1,280,040 1.0614 1.100 1.080 1.100 1.030 1.100 1,206,000 1.0614 0.00%
2018-03-22 0 1.100 1.080 1.100 1.050 1.100 617,000 658,470 1.0672 1.100 1.080 1.100 1.050 1.100 617,000 1.0672 0.92%
2018-03-21 0 1.090 1.090 1.100 1.060 1.120 434,000 463,610 1.0682 1.090 1.090 1.100 1.060 1.120 434,000 1.0682 -2.68%
2018-03-20 0 1.120 1.090 1.130 1.050 1.120 57,000 61,910 1.0861 1.120 1.090 1.130 1.050 1.120 57,000 1.0861 2.75%
2018-03-19 0 1.090 1.040 1.090 1.040 1.100 936,000 987,970 1.0555 1.090 1.040 1.090 1.040 1.100 936,000 1.0555 -0.91%
2018-03-16 0 1.100 1.080 1.100 - - 0 0 - 1.100 1.080 1.100 - - 0 - 0.00%
2018-03-15 0 1.100 1.080 1.100 1.100 1.110 32,000 35,500 1.1094 1.100 1.080 1.100 1.100 1.110 32,000 1.1094 -0.90%
2018-03-14 0 1.110 1.090 1.110 1.110 1.110 10,000 11,100 1.1100 1.110 1.090 1.110 1.110 1.110 10,000 1.1100 1.83%
2018-03-13 0 1.090 1.080 1.100 1.030 1.100 1,668,000 1,765,800 1.0586 1.090 1.080 1.100 1.030 1.100 1,668,000 1.0586 0.93%
2018-03-12 0 1.080 1.080 1.090 1.070 1.090 338,000 361,880 1.0707 1.080 1.080 1.090 1.070 1.090 338,000 1.0707 -0.92%
2018-03-09 0 1.090 1.080 1.090 1.040 1.100 17,752,000 18,942,380 1.0671 1.090 1.080 1.090 1.040 1.100 17,752,000 1.0671 -3.54%
2018-03-08 0 1.130 1.100 1.130 1.060 1.130 4,395,000 4,793,810 1.0907 1.130 1.100 1.130 1.060 1.130 4,395,000 1.0907 2.73%
2018-03-07 0 1.100 1.080 1.100 1.060 1.110 9,138,000 9,980,710 1.0922 1.100 1.080 1.100 1.060 1.110 9,138,000 1.0922 0.92%
2018-03-06 0 1.090 1.090 1.100 1.070 1.110 601,000 659,420 1.0972 1.090 1.090 1.100 1.070 1.110 601,000 1.0972 0.93%
2018-03-05 0 1.080 1.080 1.090 1.010 1.080 1,509,000 1,571,310 1.0413 1.080 1.080 1.090 1.010 1.080 1,509,000 1.0413 -1.82%
2018-03-02 0 1.100 1.090 1.100 1.060 1.100 1,318,000 1,413,850 1.0727 1.100 1.090 1.100 1.060 1.100 1,318,000 1.0727 0.92%
2018-03-01 0 1.090 1.080 1.100 1.070 1.130 1,782,000 2,004,990 1.1251 1.090 1.080 1.100 1.070 1.130 1,782,000 1.1251 0.00%
2018-02-28 0 1.090 1.090 1.100 1.080 1.110 153,000 165,890 1.0842 1.090 1.090 1.100 1.080 1.110 153,000 1.0842 0.00%
2018-02-27 0 1.090 1.080 1.100 1.070 1.110 1,543,000 1,673,920 1.0848 1.090 1.080 1.100 1.070 1.110 1,543,000 1.0848 0.00%
2018-02-26 0 1.090 1.080 1.100 1.080 1.200 3,023,000 3,361,870 1.1121 1.090 1.080 1.100 1.080 1.200 3,023,000 1.1121 -7.63%
2018-02-23 0 1.180 1.160 1.200 1.160 1.290 3,857,000 4,784,120 1.2404 1.180 1.160 1.200 1.160 1.290 3,857,000 1.2404 0.00%
2018-02-22 0 1.180 1.180 1.200 1.180 1.240 1,862,000 2,247,160 1.2069 1.180 1.180 1.200 1.180 1.240 1,862,000 1.2069 -5.60%
2018-02-21 0 1.250 1.240 1.270 1.250 1.290 381,000 486,260 1.2763 1.250 1.240 1.270 1.250 1.290 381,000 1.2763 -2.34%
2018-02-20 0 1.280 1.250 1.280 1.240 1.280 548,000 683,560 1.2474 1.280 1.250 1.280 1.240 1.280 548,000 1.2474 1.59%
2018-02-15 0 1.260 1.230 1.260 - - 0 0 - 1.260 1.230 1.260 - - 0 - 0.00%
2018-02-14 0 1.260 1.240 1.270 1.230 1.300 83,000 103,150 1.2428 1.260 1.240 1.270 1.230 1.300 83,000 1.2428 0.00%
2018-02-13 0 1.260 1.240 1.260 1.240 1.280 254,000 320,450 1.2616 1.260 1.240 1.260 1.240 1.280 254,000 1.2616 -0.79%
2018-02-12 0 1.270 1.240 1.280 1.220 1.290 1,679,000 2,081,870 1.2399 1.270 1.240 1.280 1.220 1.290 1,679,000 1.2399 1.60%
2018-02-09 0 1.250 1.200 1.260 1.200 1.290 2,608,000 3,321,660 1.2736 1.250 1.200 1.260 1.200 1.290 2,608,000 1.2736 -3.85%
2018-02-08 0 1.300 1.270 1.310 1.270 1.320 1,130,000 1,441,500 1.2757 1.300 1.270 1.310 1.270 1.320 1,130,000 1.2757 0.00%
2018-02-07 0 1.300 1.280 1.300 1.290 1.320 1,261,000 1,630,010 1.2926 1.300 1.280 1.300 1.290 1.320 1,261,000 1.2926 0.00%
2018-02-06 0 1.300 1.270 1.300 1.220 1.380 3,162,000 4,263,880 1.3485 1.300 1.270 1.300 1.220 1.380 3,162,000 1.3485 0.78%
2018-02-05 0 1.290 1.270 1.290 1.220 1.290 2,358,000 2,919,310 1.2380 1.290 1.270 1.290 1.220 1.290 2,358,000 1.2380 0.00%
2018-02-02 0 1.290 1.290 1.310 1.280 1.390 3,146,000 4,289,270 1.3634 1.290 1.290 1.310 1.280 1.390 3,146,000 1.3634 0.00%
2018-02-01 0 1.290 1.280 1.290 1.230 1.310 2,552,000 3,250,350 1.2736 1.290 1.280 1.290 1.230 1.310 2,552,000 1.2736 2.38%
2018-01-31 0 1.260 1.260 1.290 1.260 1.400 2,457,000 3,374,970 1.3736 1.260 1.260 1.290 1.260 1.400 2,457,000 1.3736 -2.33%
2018-01-30 0 1.290 1.220 1.290 1.200 1.310 2,218,000 2,698,110 1.2165 1.290 1.220 1.290 1.200 1.310 2,218,000 1.2165 4.03%
2018-01-29 0 1.240 1.240 1.250 1.240 1.300 398,000 513,180 1.2894 1.240 1.240 1.250 1.240 1.300 398,000 1.2894 -9.49%
2018-01-26 0 1.370 1.360 1.370 1.350 1.380 103,000 140,530 1.3644 1.370 1.360 1.370 1.350 1.380 103,000 1.3644 -0.72%
2018-01-25 0 1.380 1.350 1.380 1.340 1.380 322,000 433,180 1.3453 1.380 1.350 1.380 1.340 1.380 322,000 1.3453 2.99%
2018-01-24 0 1.340 1.340 1.360 1.320 1.340 113,000 149,780 1.3255 1.340 1.340 1.360 1.320 1.340 113,000 1.3255 0.00%
2018-01-23 0 1.340 1.340 1.350 1.300 1.340 316,000 417,780 1.3221 1.340 1.340 1.350 1.300 1.340 316,000 1.3221 2.29%
2018-01-22 0 1.310 1.310 1.340 1.300 1.350 331,000 440,800 1.3317 1.310 1.310 1.340 1.300 1.350 331,000 1.3317 0.00%
2018-01-19 0 1.310 1.310 1.320 1.280 1.320 351,000 458,650 1.3067 1.310 1.310 1.320 1.280 1.320 351,000 1.3067 2.34%
2018-01-18 0 1.280 1.280 1.290 1.280 1.300 213,000 275,440 1.2931 1.280 1.280 1.290 1.280 1.300 213,000 1.2931 -0.78%
2018-01-17 0 1.290 1.290 1.310 1.270 1.340 231,000 302,320 1.3087 1.290 1.290 1.310 1.270 1.340 231,000 1.3087 1.57%
2018-01-16 0 1.270 1.270 1.280 1.270 1.290 158,000 201,730 1.2768 1.270 1.270 1.280 1.270 1.290 158,000 1.2768 -0.78%
2018-01-15 0 1.280 1.280 1.290 1.260 1.310 964,000 1,248,960 1.2956 1.280 1.280 1.290 1.260 1.310 964,000 1.2956 0.00%
2018-01-12 0 1.280 1.280 1.290 1.270 1.340 4,688,000 6,097,280 1.3006 1.280 1.280 1.290 1.270 1.340 4,688,000 1.3006 0.79%
2018-01-11 0 1.270 1.270 1.280 1.250 1.270 103,000 130,630 1.2683 1.270 1.270 1.280 1.250 1.270 103,000 1.2683 1.60%
2018-01-10 0 1.250 1.250 1.260 1.240 1.250 25,000 31,010 1.2404 1.250 1.250 1.260 1.240 1.250 25,000 1.2404 0.81%
2018-01-09 0 1.240 1.240 1.250 1.240 1.260 108,000 135,120 1.2511 1.240 1.240 1.250 1.240 1.260 108,000 1.2511 0.00%
2018-01-08 0 1.240 1.240 1.250 1.240 1.250 618,000 769,150 1.2446 1.240 1.240 1.250 1.240 1.250 618,000 1.2446 -2.36%
2018-01-05 0 1.270 1.270 1.290 1.240 1.300 1,462,000 1,851,700 1.2666 1.270 1.270 1.290 1.240 1.300 1,462,000 1.2666 2.42%
2018-01-04 0 1.240 1.230 1.240 1.220 1.260 721,000 895,010 1.2413 1.240 1.230 1.240 1.220 1.260 721,000 1.2413 0.00%
2018-01-03 0 1.240 1.230 1.240 1.210 1.250 578,000 708,210 1.2253 1.240 1.230 1.240 1.210 1.250 578,000 1.2253 -0.80%
2018-01-02 0 1.250 1.230 1.250 1.230 1.250 124,000 153,300 1.2363 1.250 1.230 1.250 1.230 1.250 124,000 1.2363 0.00%
2017-12-29 0 1.250 1.250 1.270 1.230 1.280 1,553,000 1,940,570 1.2496 1.250 1.250 1.270 1.230 1.280 1,553,000 1.2496 0.81%
2017-12-28 0 1.240 1.220 1.240 1.170 1.280 991,000 1,222,860 1.2340 1.240 1.220 1.240 1.170 1.280 991,000 1.2340 -0.80%
2017-12-27 0 1.250 1.230 1.250 1.220 1.250 768,000 943,500 1.2285 1.250 1.230 1.250 1.220 1.250 768,000 1.2285 1.63%
2017-12-22 0 1.230 1.210 1.230 1.190 1.260 1,516,000 1,869,230 1.2330 1.230 1.210 1.230 1.190 1.260 1,516,000 1.2330 -0.81%
2017-12-21 0 1.240 1.220 1.240 1.190 1.250 1,161,000 1,407,500 1.2123 1.240 1.220 1.240 1.190 1.250 1,161,000 1.2123 -1.59%
2017-12-20 0 1.260 1.260 1.270 1.230 1.260 229,000 286,410 1.2507 1.260 1.260 1.270 1.230 1.260 229,000 1.2507 0.00%
2017-12-19 0 1.260 1.240 1.260 1.240 1.260 134,000 167,700 1.2515 1.260 1.240 1.260 1.240 1.260 134,000 1.2515 0.00%
2017-12-18 0 1.260 1.250 1.260 1.250 1.310 684,000 869,790 1.2716 1.260 1.250 1.260 1.250 1.310 684,000 1.2716 -4.55%
2017-12-15 0 1.320 1.310 1.320 1.280 1.370 4,157,000 5,520,450 1.3280 1.320 1.310 1.320 1.280 1.370 4,157,000 1.3280 0.00%
2017-12-14 0 1.320 1.320 1.330 1.320 1.350 802,000 1,061,970 1.3242 1.320 1.320 1.330 1.320 1.350 802,000 1.3242 -2.22%
2017-12-13 0 1.350 1.350 1.360 1.340 1.350 37,000 49,730 1.3441 1.350 1.350 1.360 1.340 1.350 37,000 1.3441 -0.74%
2017-12-12 0 1.360 1.340 1.370 1.350 1.380 463,000 629,860 1.3604 1.360 1.340 1.370 1.350 1.380 463,000 1.3604 -0.73%
2017-12-11 0 1.370 1.360 1.370 1.330 1.450 8,178,000 11,335,340 1.3861 1.370 1.360 1.370 1.330 1.450 8,178,000 1.3861 0.00%
2017-12-08 0 1.370 1.340 1.370 1.260 1.380 13,684,000 18,339,150 1.3402 1.370 1.340 1.370 1.260 1.380 13,684,000 1.3402 2.24%
2017-12-07 0 1.340 1.300 1.340 1.300 1.370 2,903,000 3,859,230 1.3294 1.340 1.300 1.340 1.300 1.370 2,903,000 1.3294 0.75%
2017-12-06 0 1.330 1.330 1.360 1.320 1.380 2,219,000 2,945,430 1.3274 1.330 1.330 1.360 1.320 1.380 2,219,000 1.3274 -3.62%
2017-12-05 0 1.380 1.360 1.380 1.350 1.410 2,945,000 4,051,560 1.3757 1.380 1.360 1.380 1.350 1.410 2,945,000 1.3757 0.73%
2017-12-04 0 1.370 1.370 1.390 1.310 1.430 2,854,000 3,899,300 1.3663 1.370 1.370 1.390 1.310 1.430 2,854,000 1.3663 -3.52%
2017-12-01 0 1.420 1.390 1.420 1.370 1.430 3,707,000 5,189,780 1.4000 1.420 1.390 1.420 1.370 1.430 3,707,000 1.4000 3.65%
2017-11-30 0 1.370 1.360 1.410 1.320 1.450 4,426,000 6,083,460 1.3745 1.370 1.360 1.410 1.320 1.450 4,426,000 1.3745 -2.84%
2017-11-29 0 1.410 1.410 1.430 1.400 1.470 8,892,000 12,795,280 1.4390 1.410 1.410 1.430 1.400 1.470 8,892,000 1.4390 0.71%
2017-11-28 0 1.400 1.380 1.400 1.380 1.470 2,238,000 3,191,280 1.4260 1.400 1.380 1.400 1.380 1.470 2,238,000 1.4260 -2.10%
2017-11-27 0 1.430 1.410 1.430 1.370 1.510 5,454,000 7,868,980 1.4428 1.430 1.410 1.430 1.370 1.510 5,454,000 1.4428 0.70%
2017-11-24 0 1.420 1.400 1.440 1.390 1.560 3,027,000 4,475,770 1.4786 1.420 1.400 1.440 1.390 1.560 3,027,000 1.4786 -4.05%
2017-11-23 0 1.480 1.470 1.480 1.450 1.570 4,768,000 7,305,540 1.5322 1.480 1.470 1.480 1.450 1.570 4,768,000 1.5322 -1.33%
2017-11-22 0 1.500 1.490 1.510 1.480 1.590 6,308,000 9,715,660 1.5402 1.500 1.490 1.510 1.480 1.590 6,308,000 1.5402 0.67%
2017-11-21 0 1.490 1.490 1.500 1.410 1.530 4,289,000 6,272,220 1.4624 1.490 1.490 1.500 1.410 1.530 4,289,000 1.4624 5.67%
2017-11-20 0 1.410 1.410 1.450 1.300 1.490 6,265,000 8,829,850 1.4094 1.410 1.410 1.450 1.300 1.490 6,265,000 1.4094 1.44%
2017-11-17 0 1.390 1.370 1.400 1.370 1.440 816,000 1,136,630 1.3929 1.390 1.370 1.400 1.370 1.440 816,000 1.3929 -1.42%
2017-11-16 0 1.410 1.410 1.440 1.380 1.460 3,349,000 4,771,500 1.4248 1.410 1.410 1.440 1.380 1.460 3,349,000 1.4248 -1.40%
2017-11-15 0 1.430 1.410 1.430 1.310 1.470 5,169,000 7,257,260 1.4040 1.430 1.410 1.430 1.310 1.470 5,169,000 1.4040 10.85%
2017-11-14 0 1.290 1.290 1.310 1.290 1.370 4,826,000 6,423,690 1.3311 1.290 1.290 1.310 1.290 1.370 4,826,000 1.3311 -3.01%
2017-11-13 0 1.330 1.310 1.370 1.300 1.490 5,890,000 8,232,670 1.3977 1.330 1.310 1.370 1.300 1.490 5,890,000 1.3977 -10.74%
2017-11-10 0 1.490 1.470 1.490 1.180 1.670 15,408,000 21,919,680 1.4226 1.490 1.470 1.490 1.180 1.670 15,408,000 1.4226 16.41%
2017-11-09 0 1.280 1.280 1.290 1.130 1.330 8,672,000 10,522,300 1.2134 1.280 1.280 1.290 1.130 1.330 8,672,000 1.2134 13.27%
2017-11-08 0 1.130 1.120 1.130 1.110 1.150 5,233,000 5,868,060 1.1214 1.130 1.120 1.130 1.110 1.150 5,233,000 1.1214 2.73%
2017-11-07 0 1.100 1.090 1.110 1.070 1.140 3,951,000 4,444,830 1.1250 1.100 1.090 1.110 1.070 1.140 3,951,000 1.1250 -3.51%
2017-11-06 0 1.140 1.130 1.140 1.110 1.140 3,455,000 3,853,730 1.1154 1.140 1.130 1.140 1.110 1.140 3,455,000 1.1154 2.70%
2017-11-03 0 1.110 1.110 1.120 1.110 1.130 460,000 513,500 1.1163 1.110 1.110 1.120 1.110 1.130 460,000 1.1163 0.00%
2017-11-02 0 1.110 1.120 1.130 1.100 1.120 478,000 532,170 1.1133 1.110 1.120 1.130 1.100 1.120 478,000 1.1133 -1.77%
2017-11-01 0 1.130 1.110 1.130 1.110 1.130 221,000 246,310 1.1145 1.130 1.110 1.130 1.110 1.130 221,000 1.1145 1.80%
2017-10-31 0 1.110 1.100 1.110 1.100 1.130 271,000 301,210 1.1115 1.110 1.100 1.110 1.100 1.130 271,000 1.1115 0.91%
2017-10-30 0 1.100 1.100 1.120 1.080 1.140 3,816,000 4,280,250 1.1217 1.100 1.100 1.120 1.080 1.140 3,816,000 1.1217 -0.90%
2017-10-27 0 1.110 1.090 1.110 1.080 1.140 2,387,000 2,651,910 1.1110 1.110 1.090 1.110 1.080 1.140 2,387,000 1.1110 0.00%
2017-10-26 0 1.110 1.110 1.120 1.110 1.120 1,016,000 1,130,230 1.1124 1.110 1.110 1.120 1.110 1.120 1,016,000 1.1124 -0.89%
2017-10-25 0 1.120 1.110 1.120 1.100 1.120 859,000 948,550 1.1042 1.120 1.110 1.120 1.100 1.120 859,000 1.1042 0.90%
2017-10-24 0 1.110 1.110 1.120 1.100 1.210 8,239,000 9,641,640 1.1702 1.110 1.110 1.120 1.100 1.210 8,239,000 1.1702 -2.63%
2017-10-23 0 1.140 1.120 1.140 1.110 1.140 3,652,000 4,090,930 1.1202 1.140 1.120 1.140 1.110 1.140 3,652,000 1.1202 1.79%
2017-10-20 0 1.120 1.120 1.130 1.090 1.190 10,335,000 11,879,720 1.1495 1.120 1.120 1.130 1.090 1.190 10,335,000 1.1495 1.82%
2017-10-19 0 1.100 1.100 1.110 1.080 1.100 200,000 219,510 1.0976 1.100 1.100 1.110 1.080 1.100 200,000 1.0976 0.00%
2017-10-18 0 1.100 1.100 1.110 1.090 1.150 1,929,000 2,139,400 1.1091 1.100 1.100 1.110 1.090 1.150 1,929,000 1.1091 -1.79%
2017-10-17 0 1.120 1.110 1.120 1.100 1.150 5,293,000 5,974,410 1.1287 1.120 1.110 1.120 1.100 1.150 5,293,000 1.1287 0.00%
2017-10-16 0 1.120 1.090 1.120 1.100 1.120 930,000 1,024,460 1.1016 1.120 1.090 1.120 1.100 1.120 930,000 1.1016 2.75%
2017-10-13 0 1.090 1.090 1.100 1.080 1.100 817,000 893,740 1.0939 1.090 1.090 1.100 1.080 1.100 817,000 1.0939 -0.91%
2017-10-12 0 1.100 1.090 1.100 1.090 1.130 3,162,000 3,540,340 1.1197 1.100 1.090 1.100 1.090 1.130 3,162,000 1.1197 0.92%
2017-10-11 0 1.090 1.090 1.100 1.090 1.110 1,225,000 1,335,870 1.0905 1.090 1.090 1.100 1.090 1.110 1,225,000 1.0905 -0.91%
2017-10-10 0 1.100 1.100 1.110 1.080 1.100 591,000 644,330 1.0902 1.100 1.100 1.110 1.080 1.100 591,000 1.0902 0.92%
2017-10-09 0 1.090 1.090 1.100 1.090 1.120 1,320,000 1,450,640 1.0990 1.090 1.090 1.100 1.090 1.120 1,320,000 1.0990 -0.91%
2017-10-06 0 1.100 1.100 1.110 1.080 1.110 543,000 593,700 1.0934 1.100 1.100 1.110 1.080 1.110 543,000 1.0934 0.92%
2017-10-04 0 1.090 1.080 1.090 1.070 1.200 3,467,000 3,955,370 1.1409 1.090 1.080 1.090 1.070 1.200 3,467,000 1.1409 -0.91%
2017-10-03 0 1.100 1.090 1.100 1.070 1.120 2,337,000 2,554,560 1.0931 1.100 1.090 1.100 1.070 1.120 2,337,000 1.0931 -0.90%
2017-09-29 0 1.110 1.090 1.110 1.120 1.120 60,000 67,200 1.1200 1.110 1.090 1.110 1.120 1.120 60,000 1.1200 0.00%
2017-09-28 0 1.110 1.100 1.120 1.100 1.150 3,239,000 3,591,280 1.1088 1.110 1.100 1.120 1.100 1.150 3,239,000 1.1088 -1.77%
2017-09-27 0 1.130 1.110 1.130 1.100 1.140 4,848,000 5,439,710 1.1221 1.130 1.110 1.130 1.100 1.140 4,848,000 1.1221 0.89%
2017-09-26 0 1.120 1.100 1.120 1.080 1.120 1,873,000 2,050,400 1.0947 1.120 1.100 1.120 1.080 1.120 1,873,000 1.0947 1.82%
2017-09-25 0 1.100 1.090 1.100 1.040 1.100 3,580,000 3,852,790 1.0762 1.100 1.090 1.100 1.040 1.100 3,580,000 1.0762 0.00%
2017-09-22 0 1.100 1.100 1.120 1.040 1.150 8,454,000 9,218,200 1.0904 1.100 1.100 1.120 1.040 1.150 8,454,000 1.0904 2.80%
2017-09-21 0 1.070 1.070 1.090 1.030 1.130 5,906,000 6,304,780 1.0675 1.070 1.070 1.090 1.030 1.130 5,906,000 1.0675 -4.46%
2017-09-20 0 1.120 1.120 1.130 1.060 1.130 2,002,000 2,205,480 1.1016 1.120 1.120 1.130 1.060 1.130 2,002,000 1.1016 0.90%
2017-09-19 0 1.110 1.090 1.110 1.050 1.150 5,293,000 5,851,470 1.1055 1.110 1.090 1.110 1.050 1.150 5,293,000 1.1055 0.91%
2017-09-18 0 1.100 1.090 1.100 1.080 1.120 2,600,000 2,835,450 1.0906 1.100 1.090 1.100 1.080 1.120 2,600,000 1.0906 -2.65%
2017-09-15 0 1.130 1.110 1.130 1.110 1.220 4,416,000 5,261,010 1.1914 1.130 1.110 1.130 1.110 1.220 4,416,000 1.1914 -2.59%
2017-09-14 0 1.160 1.150 1.160 1.130 1.180 3,651,000 4,169,780 1.1421 1.160 1.150 1.160 1.130 1.180 3,651,000 1.1421 0.00%
2017-09-13 0 1.160 1.140 1.160 1.100 1.160 4,139,000 4,736,500 1.1444 1.160 1.140 1.160 1.100 1.160 4,139,000 1.1444 1.75%
2017-09-12 0 1.140 1.120 1.140 1.100 1.170 3,783,000 4,281,760 1.1318 1.140 1.120 1.140 1.100 1.170 3,783,000 1.1318 3.64%
2017-09-11 0 1.100 1.100 1.120 0.980 1.110 5,043,000 5,240,040 1.0391 1.100 1.100 1.120 0.980 1.110 5,043,000 1.0391 8.91%
2017-09-08 0 1.010 1.010 1.020 1.000 1.040 2,493,000 2,511,040 1.0072 1.010 1.010 1.020 1.000 1.040 2,493,000 1.0072 -0.98%
2017-09-07 0 1.020 1.010 1.020 1.000 1.070 6,271,000 6,494,570 1.0357 1.020 1.010 1.020 1.000 1.070 6,271,000 1.0357 -6.42%
2017-09-06 0 1.090 1.050 1.080 1.050 1.120 7,339,000 8,043,710 1.0960 1.090 1.050 1.080 1.050 1.120 7,339,000 1.0960 0.93%
2017-09-05 0 1.080 1.070 1.090 1.060 1.170 5,626,000 6,316,720 1.1228 1.080 1.070 1.090 1.060 1.170 5,626,000 1.1228 -1.82%
2017-09-04 0 1.100 1.100 1.120 1.090 1.230 5,464,000 6,292,200 1.1516 1.100 1.100 1.120 1.090 1.230 5,464,000 1.1516 -4.35%
2017-09-01 0 1.150 1.130 1.150 1.130 1.170 1,032,000 1,178,950 1.1424 1.150 1.130 1.150 1.130 1.170 1,032,000 1.1424 -0.86%
2017-08-31 0 1.160 1.140 1.160 1.130 1.190 2,124,000 2,466,740 1.1614 1.160 1.140 1.160 1.130 1.190 2,124,000 1.1614 -0.85%
2017-08-30 0 1.170 1.150 1.170 1.150 1.190 1,890,000 2,218,700 1.1739 1.170 1.150 1.170 1.150 1.190 1,890,000 1.1739 0.86%
2017-08-29 0 1.160 1.150 1.180 1.120 1.270 8,213,000 9,775,660 1.1903 1.160 1.150 1.180 1.120 1.270 8,213,000 1.1903 0.00%
2017-08-28 0 1.160 1.140 1.160 1.140 1.190 4,388,000 5,073,310 1.1562 1.160 1.140 1.160 1.140 1.190 4,388,000 1.1562 -0.85%
2017-08-25 0 1.170 1.160 1.180 1.160 1.210 2,230,000 2,635,270 1.1817 1.170 1.160 1.180 1.160 1.210 2,230,000 1.1817 -3.31%
2017-08-24 0 1.210 1.180 1.210 1.160 1.240 5,606,000 6,739,900 1.2023 1.210 1.180 1.210 1.160 1.240 5,606,000 1.2023 3.42%
2017-08-22 0 1.170 1.160 1.180 1.150 1.210 18,166,000 21,614,910 1.1899 1.170 1.160 1.180 1.150 1.210 18,166,000 1.1899 -0.85%
2017-08-21 0 1.180 1.150 1.180 1.120 1.230 5,237,000 6,142,200 1.1728 1.180 1.150 1.180 1.120 1.230 5,237,000 1.1728 -2.48%
2017-08-18 0 1.210 1.180 1.210 1.140 1.220 2,870,000 3,425,370 1.1935 1.210 1.180 1.210 1.140 1.220 2,870,000 1.1935 1.68%
2017-08-17 0 1.190 1.160 1.190 1.160 1.200 2,253,000 2,649,030 1.1758 1.190 1.160 1.190 1.160 1.200 2,253,000 1.1758 0.00%
2017-08-16 0 1.190 1.190 1.210 1.190 1.230 3,343,000 4,066,940 1.2166 1.190 1.190 1.210 1.190 1.230 3,343,000 1.2166 -2.46%
2017-08-15 0 1.220 1.190 1.220 1.170 1.230 7,661,000 9,226,740 1.2044 1.220 1.190 1.220 1.170 1.230 7,661,000 1.2044 -0.81%
2017-08-14 0 1.230 1.210 1.230 1.210 1.250 1,948,000 2,394,430 1.2292 1.230 1.210 1.230 1.210 1.250 1,948,000 1.2292 -1.60%
2017-08-11 0 1.250 1.230 1.250 1.210 1.290 13,986,000 17,471,330 1.2492 1.250 1.230 1.250 1.210 1.290 13,986,000 1.2492 -0.79%
2017-08-10 0 1.260 1.260 1.300 1.230 1.290 5,079,000 6,432,040 1.2664 1.260 1.260 1.300 1.230 1.290 5,079,000 1.2664 1.61%
2017-08-09 0 1.240 1.240 1.260 1.230 1.300 2,892,000 3,687,490 1.2751 1.240 1.240 1.260 1.230 1.300 2,892,000 1.2751 -2.36%
2017-08-08 0 1.270 1.250 1.290 1.260 1.300 2,502,000 3,203,050 1.2802 1.270 1.250 1.290 1.260 1.300 2,502,000 1.2802 1.60%
2017-08-07 0 1.250 1.230 1.270 1.230 1.280 10,616,000 13,390,550 1.2614 1.250 1.230 1.270 1.230 1.280 10,616,000 1.2614 0.81%
2017-08-04 0 1.240 1.220 1.250 1.210 1.290 1,978,000 2,499,460 1.2636 1.240 1.220 1.250 1.210 1.290 1,978,000 1.2636 3.33%
2017-08-03 0 1.200 1.190 1.210 1.170 1.220 2,002,000 2,355,010 1.1763 1.200 1.190 1.210 1.170 1.220 2,002,000 1.1763 1.69%
2017-08-02 0 1.180 1.170 1.180 1.170 1.320 6,665,000 8,362,740 1.2547 1.180 1.170 1.180 1.170 1.320 6,665,000 1.2547 -3.28%
2017-08-01 0 1.220 1.210 1.220 1.210 1.260 1,290,000 1,573,450 1.2197 1.220 1.210 1.220 1.210 1.260 1,290,000 1.2197 -2.40%
2017-07-31 0 1.250 1.230 1.250 1.190 1.280 9,554,000 11,840,620 1.2393 1.250 1.230 1.250 1.190 1.280 9,554,000 1.2393 1.63%
2017-07-28 0 1.230 1.190 1.230 1.150 1.250 4,975,000 6,027,670 1.2116 1.230 1.190 1.230 1.150 1.250 4,975,000 1.2116 0.00%
2017-07-27 0 1.230 1.230 1.250 1.230 1.270 1,080,000 1,354,250 1.2539 1.230 1.230 1.250 1.230 1.270 1,080,000 1.2539 -1.60%
2017-07-26 0 1.250 1.240 1.250 1.230 1.290 3,262,000 4,126,300 1.2650 1.250 1.240 1.250 1.230 1.290 3,262,000 1.2650 -2.34%
2017-07-25 0 1.280 1.240 1.280 1.230 1.290 3,787,000 4,771,750 1.2600 1.280 1.240 1.280 1.230 1.290 3,787,000 1.2600 0.79%
2017-07-24 0 1.270 1.230 1.270 1.190 1.300 4,336,000 5,443,410 1.2554 1.270 1.230 1.270 1.190 1.300 4,336,000 1.2554 6.72%
2017-07-21 0 1.190 1.160 1.190 1.100 1.320 10,255,000 12,418,490 1.2110 1.190 1.160 1.190 1.100 1.320 10,255,000 1.2110 -6.30%
2017-07-20 0 1.270 1.260 1.300 1.260 1.320 4,236,000 5,449,600 1.2865 1.270 1.260 1.300 1.260 1.320 4,236,000 1.2865 0.00%
2017-07-19 0 1.270 1.260 1.280 1.260 1.290 782,000 992,930 1.2697 1.270 1.260 1.280 1.260 1.290 782,000 1.2697 0.00%
2017-07-18 0 1.270 1.270 1.300 1.270 1.330 3,619,000 4,713,980 1.3026 1.270 1.270 1.300 1.270 1.330 3,619,000 1.3026 0.00%
2017-07-17 0 1.270 1.270 1.310 1.220 1.350 3,394,000 4,383,660 1.2916 1.270 1.270 1.310 1.220 1.350 3,394,000 1.2916 -3.79%
2017-07-14 0 1.320 1.310 1.350 1.320 1.320 2,000 2,640 1.3200 1.320 1.310 1.350 1.320 1.320 2,000 1.3200 -2.22%
2017-07-13 0 1.350 1.340 1.370 1.350 1.370 45,000 61,150 1.3589 1.350 1.340 1.370 1.350 1.370 45,000 1.3589 0.00%
2017-07-12 0 1.350 1.320 1.360 1.310 1.380 5,537,000 7,470,960 1.3493 1.350 1.320 1.360 1.310 1.380 5,537,000 1.3493 3.05%
2017-07-11 0 1.310 1.300 1.360 1.260 1.360 5,055,000 6,633,550 1.3123 1.310 1.300 1.360 1.260 1.360 5,055,000 1.3123 -0.76%
2017-07-10 0 1.320 1.260 1.330 1.240 1.340 3,499,500 4,533,315 1.2954 1.320 1.260 1.330 1.240 1.340 3,499,500 1.2954 2.33%
2017-07-07 0 1.290 1.230 1.290 1.170 1.290 4,640,000 5,772,130 1.2440 1.290 1.230 1.290 1.170 1.290 4,640,000 1.2440 6.61%
2017-07-06 0 1.210 1.190 1.210 1.200 1.240 937,000 1,137,980 1.2145 1.210 1.190 1.210 1.200 1.240 937,000 1.2145 0.83%
2017-07-05 0 1.200 1.200 1.220 1.200 1.260 5,701,000 7,027,070 1.2326 1.200 1.200 1.220 1.200 1.260 5,701,000 1.2326 -1.64%
2017-07-04 0 1.220 1.220 1.250 1.200 1.340 4,656,000 5,871,510 1.2611 1.220 1.220 1.250 1.200 1.340 4,656,000 1.2611 0.00%
2017-07-03 0 1.220 1.190 1.240 1.190 1.220 100,000 121,340 1.2134 1.220 1.190 1.240 1.190 1.220 100,000 1.2134 -1.61%
2017-06-30 0 1.240 1.190 1.260 1.160 1.290 5,143,000 6,364,870 1.2376 1.240 1.190 1.260 1.160 1.290 5,143,000 1.2376 0.00%
2017-06-29 0 1.240 1.220 1.260 1.220 1.310 844,000 1,074,750 1.2734 1.240 1.220 1.260 1.220 1.310 844,000 1.2734 0.00%
2017-06-28 0 1.240 1.230 1.270 1.230 1.260 307,000 382,990 1.2475 1.240 1.230 1.270 1.230 1.260 307,000 1.2475 -4.62%
2017-06-27 0 1.300 1.240 1.300 1.140 1.330 3,886,000 4,960,920 1.2766 1.300 1.240 1.300 1.140 1.330 3,886,000 1.2766 -2.26%
2017-06-26 0 1.330 1.280 1.330 1.250 1.360 3,748,000 4,938,670 1.3177 1.330 1.280 1.330 1.250 1.360 3,748,000 1.3177 1.53%
2017-06-23 0 1.310 1.290 1.320 1.290 1.330 304,000 400,460 1.3173 1.310 1.290 1.320 1.290 1.330 304,000 1.3173 0.00%
2017-06-22 0 1.310 1.310 1.340 1.310 1.380 228,000 304,740 1.3366 1.310 1.310 1.340 1.310 1.380 228,000 1.3366 -2.96%
2017-06-21 0 1.350 1.350 1.370 1.310 1.390 2,105,000 2,836,510 1.3475 1.350 1.350 1.370 1.310 1.390 2,105,000 1.3475 -1.46%
2017-06-20 0 1.370 1.320 1.370 1.270 1.380 5,053,000 6,732,430 1.3324 1.370 1.320 1.370 1.270 1.380 5,053,000 1.3324 7.87%
2017-06-19 0 1.270 1.270 1.300 1.270 1.330 526,000 677,710 1.2884 1.270 1.270 1.300 1.270 1.330 526,000 1.2884 -0.78%
2017-06-16 0 1.280 1.290 1.310 1.280 1.380 6,605,000 8,942,500 1.3539 1.280 1.290 1.310 1.280 1.380 6,605,000 1.3539 -3.03%
2017-06-15 0 1.320 1.300 1.330 1.300 1.370 572,000 762,180 1.3325 1.320 1.300 1.330 1.300 1.370 572,000 1.3325 -1.49%
2017-06-14 0 1.340 1.340 1.360 1.330 1.390 574,000 780,870 1.3604 1.340 1.340 1.360 1.330 1.390 574,000 1.3604 0.75%
2017-06-13 0 1.330 1.310 1.360 1.290 1.400 4,314,000 5,839,880 1.3537 1.330 1.310 1.360 1.290 1.400 4,314,000 1.3537 3.91%
2017-06-12 0 1.280 1.270 1.290 1.270 1.380 3,268,000 4,382,120 1.3409 1.280 1.270 1.290 1.270 1.380 3,268,000 1.3409 -5.88%
2017-06-09 0 1.360 1.340 1.370 1.360 1.390 226,000 308,440 1.3648 1.360 1.340 1.370 1.360 1.390 226,000 1.3648 2.26%
2017-06-08 0 1.330 1.320 1.370 1.290 1.390 6,734,000 9,065,200 1.3462 1.330 1.320 1.370 1.290 1.390 6,734,000 1.3462 1.53%
2017-06-07 0 1.310 1.300 1.310 1.290 1.370 2,920,000 3,900,590 1.3358 1.310 1.300 1.310 1.290 1.370 2,920,000 1.3358 -0.76%
2017-06-06 0 1.320 1.310 1.330 1.280 1.400 5,964,000 8,025,250 1.3456 1.320 1.310 1.330 1.280 1.400 5,964,000 1.3456 -3.65%
2017-06-05 0 1.370 1.330 1.370 1.290 1.420 5,127,000 6,966,240 1.3587 1.370 1.330 1.370 1.290 1.420 5,127,000 1.3587 5.38%
2017-06-02 0 1.300 1.300 1.340 1.200 1.400 10,084,000 13,360,520 1.3249 1.300 1.300 1.340 1.200 1.400 10,084,000 1.3249 1.56%
2017-06-01 0 1.280 1.270 1.280 1.210 1.310 3,028,000 3,828,700 1.2644 1.280 1.270 1.280 1.210 1.310 3,028,000 1.2644 2.40%
2017-05-31 0 1.250 1.220 1.240 1.140 1.290 4,345,000 5,352,360 1.2318 1.250 1.220 1.240 1.140 1.290 4,345,000 1.2318 4.17%
2017-05-29 0 1.200 1.180 1.210 1.130 1.220 4,646,000 5,573,730 1.1997 1.200 1.180 1.210 1.130 1.220 4,646,000 1.1997 7.14%
2017-05-26 0 1.120 1.120 1.130 1.080 1.180 3,377,000 3,846,410 1.1390 1.120 1.120 1.130 1.080 1.180 3,377,000 1.1390 0.90%
2017-05-25 0 1.110 1.110 1.130 1.100 1.200 4,996,000 5,717,040 1.1443 1.110 1.110 1.130 1.100 1.200 4,996,000 1.1443 -0.89%
2017-05-24 0 1.120 1.120 1.140 1.120 1.160 332,000 381,270 1.1484 1.120 1.120 1.140 1.120 1.160 332,000 1.1484 -2.61%
2017-05-23 0 1.150 1.150 1.190 1.150 1.190 62,000 72,620 1.1713 1.150 1.150 1.190 1.150 1.190 62,000 1.1713 -3.36%
2017-05-22 0 1.190 1.160 1.200 1.140 1.220 2,314,000 2,746,150 1.1868 1.190 1.160 1.200 1.140 1.220 2,314,000 1.1868 4.39%
2017-05-19 0 1.140 1.140 1.180 1.140 1.200 1,596,000 1,867,520 1.1701 1.140 1.140 1.180 1.140 1.200 1,596,000 1.1701 -3.39%
2017-05-18 0 1.180 1.140 1.180 1.160 1.200 156,000 183,860 1.1786 1.180 1.140 1.180 1.160 1.200 156,000 1.1786 -1.67%
2017-05-17 0 1.200 1.200 1.240 - - 0 0 - 1.200 1.200 1.240 - - 0 - 0.00%
2017-05-16 0 1.200 1.200 1.230 1.180 1.260 2,308,000 2,822,910 1.2231 1.200 1.200 1.230 1.180 1.260 2,308,000 1.2231 -0.83%
2017-05-15 0 1.210 1.210 1.220 1.210 1.250 1,289,000 1,581,440 1.2269 1.210 1.210 1.220 1.210 1.250 1,289,000 1.2269 0.83%
2017-05-12 0 1.200 1.200 1.210 1.200 1.280 4,657,000 5,748,980 1.2345 1.200 1.200 1.210 1.200 1.280 4,657,000 1.2345 -2.44%
2017-05-11 0 1.230 1.220 1.240 - - 0 0 - 1.230 1.220 1.240 - - 0 - 0.00%
2017-05-10 0 1.230 1.220 1.250 1.170 1.230 491,000 599,200 1.2204 1.230 1.220 1.250 1.170 1.230 491,000 1.2204 0.82%
2017-05-09 0 1.220 1.190 1.220 1.200 1.220 11,000 13,220 1.2018 1.220 1.190 1.220 1.200 1.220 11,000 1.2018 0.00%
2017-05-08 0 1.220 1.200 1.240 1.210 1.230 187,000 227,840 1.2184 1.220 1.200 1.240 1.210 1.230 187,000 1.2184 1.67%
2017-05-05 0 1.200 1.200 1.220 1.200 1.270 2,930,000 3,626,640 1.2378 1.200 1.200 1.220 1.200 1.270 2,930,000 1.2378 -3.23%
2017-05-04 0 1.240 1.190 1.240 1.180 1.250 2,680,000 3,265,820 1.2186 1.240 1.190 1.240 1.180 1.250 2,680,000 1.2186 -0.80%
2017-05-02 0 1.250 1.230 1.250 1.240 1.320 1,871,000 2,383,160 1.2737 1.250 1.230 1.250 1.240 1.320 1,871,000 1.2737 -3.10%
2017-04-28 0 1.290 1.260 1.290 1.260 1.360 2,734,000 3,602,000 1.3175 1.290 1.260 1.290 1.260 1.360 2,734,000 1.3175 -3.01%
2017-04-27 0 1.330 1.310 1.330 1.310 1.340 175,000 231,790 1.3245 1.330 1.310 1.330 1.310 1.340 175,000 1.3245 0.00%
2017-04-26 0 1.330 1.330 1.340 1.330 1.440 6,511,000 8,982,170 1.3795 1.330 1.330 1.340 1.330 1.440 6,511,000 1.3795 -2.21%
2017-04-25 0 1.360 1.320 1.360 1.310 1.400 7,148,000 9,705,570 1.3578 1.360 1.320 1.360 1.310 1.400 7,148,000 1.3578 -3.55%
2017-04-24 0 1.410 1.380 1.410 1.400 1.440 2,602,000 3,680,980 1.4147 1.410 1.380 1.410 1.400 1.440 2,602,000 1.4147 2.17%
2017-04-21 0 1.380 1.380 1.400 1.370 1.460 1,601,000 2,272,100 1.4192 1.380 1.380 1.400 1.370 1.460 1,601,000 1.4192 -2.13%
2017-04-20 0 1.410 1.400 1.410 1.360 1.420 1,032,000 1,438,700 1.3941 1.410 1.400 1.410 1.360 1.420 1,032,000 1.3941 2.17%
2017-04-19 0 1.380 1.350 1.390 1.380 1.390 190,000 263,000 1.3842 1.380 1.350 1.390 1.380 1.390 190,000 1.3842 -1.43%
2017-04-18 0 1.400 1.400 1.410 1.350 1.480 2,609,000 3,714,260 1.4236 1.400 1.400 1.410 1.350 1.480 2,609,000 1.4236 -0.71%
2017-04-13 0 1.410 1.410 1.430 1.410 1.430 466,000 661,720 1.4200 1.410 1.410 1.430 1.410 1.430 466,000 1.4200 0.00%
2017-04-12 0 1.410 1.410 1.430 1.400 1.470 5,043,000 7,234,990 1.4347 1.410 1.410 1.430 1.400 1.470 5,043,000 1.4347 -0.70%
2017-04-11 0 1.420 1.400 1.420 1.400 1.420 701,000 984,640 1.4046 1.420 1.400 1.420 1.400 1.420 701,000 1.4046 1.43%
2017-04-10 0 1.400 1.400 1.410 1.400 1.490 14,391,000 20,765,350 1.4429 1.400 1.400 1.410 1.400 1.490 14,391,000 1.4429 0.00%
2017-04-07 0 1.400 1.400 1.430 1.400 1.440 553,000 793,150 1.4343 1.400 1.400 1.430 1.400 1.440 553,000 1.4343 -2.78%
2017-04-06 0 1.440 1.420 1.430 1.430 1.450 802,000 1,149,100 1.4328 1.440 1.420 1.430 1.430 1.450 802,000 1.4328 0.70%
2017-04-05 0 1.430 1.430 1.460 1.400 1.530 4,611,000 6,775,420 1.4694 1.430 1.430 1.460 1.400 1.530 4,611,000 1.4694 -3.38%
2017-04-03 0 1.480 1.440 1.480 1.440 1.530 1,174,000 1,777,180 1.5138 1.480 1.440 1.480 1.440 1.530 1,174,000 1.5138 2.78%
2017-03-31 0 1.440 1.410 1.450 1.400 1.480 1,734,000 2,488,930 1.4354 1.440 1.410 1.450 1.400 1.480 1,734,000 1.4354 -3.36%
2017-03-30 0 1.490 1.440 1.490 1.400 1.490 3,123,000 4,526,830 1.4495 1.490 1.440 1.490 1.400 1.490 3,123,000 1.4495 4.20%
2017-03-29 0 1.430 1.430 1.450 1.420 1.500 1,239,000 1,845,620 1.4896 1.430 1.430 1.450 1.420 1.500 1,239,000 1.4896 -1.38%
2017-03-28 0 1.450 1.430 1.450 1.430 1.490 13,814,000 20,130,460 1.4573 1.450 1.430 1.450 1.430 1.490 13,814,000 1.4573 1.40%
2017-03-27 0 1.430 1.420 1.430 1.420 1.470 2,201,000 3,189,090 1.4489 1.430 1.420 1.430 1.420 1.470 2,201,000 1.4489 0.00%
2017-03-24 0 1.430 1.380 1.430 1.350 1.440 3,740,000 5,203,460 1.3913 1.430 1.380 1.430 1.350 1.440 3,740,000 1.3913 -1.38%
2017-03-23 0 1.450 1.450 1.460 1.420 1.540 4,663,000 6,957,310 1.4920 1.450 1.450 1.460 1.420 1.540 4,663,000 1.4920 -4.61%
2017-03-22 0 1.520 1.490 1.520 1.400 1.540 914,000 1,295,080 1.4169 1.520 1.490 1.520 1.400 1.540 914,000 1.4169 -1.30%
2017-03-21 0 1.540 1.490 1.540 1.490 1.540 580,000 879,380 1.5162 1.540 1.490 1.540 1.490 1.540 580,000 1.5162 1.32%
2017-03-20 0 1.520 1.520 1.550 1.510 1.560 1,019,000 1,558,790 1.5297 1.520 1.520 1.550 1.510 1.560 1,019,000 1.5297 0.00%
2017-03-17 0 1.520 1.510 1.520 1.510 1.590 1,535,000 2,384,990 1.5537 1.520 1.510 1.520 1.510 1.590 1,535,000 1.5537 -3.18%
2017-03-16 0 1.570 1.530 1.570 1.530 1.610 3,448,900 5,408,540 1.5682 1.570 1.530 1.570 1.530 1.610 3,448,900 1.5682 1.95%
2017-03-15 0 1.540 1.520 1.540 1.500 1.580 2,568,000 3,973,190 1.5472 1.540 1.520 1.540 1.500 1.580 2,568,000 1.5472 -0.65%
2017-03-14 0 1.550 1.530 1.550 1.490 1.620 3,990,000 6,203,820 1.5548 1.550 1.530 1.550 1.490 1.620 3,990,000 1.5548 1.31%
2017-03-13 0 1.530 1.520 1.530 1.520 1.540 32,000 48,660 1.5206 1.530 1.520 1.530 1.520 1.540 32,000 1.5206 -1.29%
2017-03-10 0 1.550 1.490 1.550 1.480 1.550 3,029,000 4,608,080 1.5213 1.550 1.490 1.550 1.480 1.550 3,029,000 1.5213 1.97%
2017-03-09 0 1.520 1.520 1.530 1.450 1.550 2,215,000 3,326,580 1.5018 1.520 1.520 1.530 1.450 1.550 2,215,000 1.5018 1.33%
2017-03-08 0 1.500 1.490 1.530 1.500 1.500 15,000 22,500 1.5000 1.500 1.490 1.530 1.500 1.500 15,000 1.5000 -2.60%
2017-03-07 0 1.540 1.470 1.540 1.440 1.540 1,651,000 2,469,100 1.4955 1.540 1.470 1.540 1.440 1.540 1,651,000 1.4955 3.36%
2017-03-06 0 1.490 1.480 1.490 1.430 1.530 2,729,000 4,052,980 1.4852 1.490 1.480 1.490 1.430 1.530 2,729,000 1.4852 4.20%
2017-03-03 0 1.430 1.430 1.500 1.400 1.520 1,158,000 1,700,510 1.4685 1.430 1.430 1.500 1.400 1.520 1,158,000 1.4685 -0.69%
2017-03-02 0 1.440 1.440 1.490 1.440 1.440 14,000 20,160 1.4400 1.440 1.440 1.490 1.440 1.440 14,000 1.4400 1.41%
2017-03-01 0 1.420 1.420 1.460 1.400 1.550 2,530,000 3,746,810 1.4810 1.420 1.420 1.460 1.400 1.550 2,530,000 1.4810 0.00%
2017-02-28 0 1.420 1.410 1.420 1.410 1.420 131,000 185,770 1.4181 1.420 1.410 1.420 1.410 1.420 131,000 1.4181 -1.39%
2017-02-27 0 1.440 1.430 1.450 1.430 1.460 609,000 880,060 1.4451 1.440 1.430 1.450 1.430 1.460 609,000 1.4451 -3.36%
2017-02-24 0 1.490 1.460 1.480 1.490 1.520 504,000 756,730 1.5014 1.490 1.460 1.480 1.490 1.520 504,000 1.5014 -1.97%
2017-02-23 0 1.520 1.520 1.550 1.520 1.570 940,000 1,453,000 1.5457 1.520 1.520 1.550 1.520 1.570 940,000 1.5457 -0.65%
2017-02-22 0 1.530 1.530 1.540 1.530 1.530 21,000 32,130 1.5300 1.530 1.530 1.540 1.530 1.530 21,000 1.5300 0.00%
2017-02-21 0 1.530 1.530 1.550 1.510 1.540 142,000 217,280 1.5301 1.530 1.530 1.550 1.510 1.540 142,000 1.5301 -1.29%
2017-02-20 0 1.550 1.510 1.560 1.530 1.570 333,000 511,050 1.5347 1.550 1.510 1.560 1.530 1.570 333,000 1.5347 0.00%
2017-02-17 0 1.550 1.540 1.570 1.540 1.660 3,814,000 6,064,050 1.5899 1.550 1.540 1.570 1.540 1.660 3,814,000 1.5899 -1.27%
2017-02-16 0 1.570 1.540 1.570 1.540 1.580 124,000 191,270 1.5425 1.570 1.540 1.570 1.540 1.580 124,000 1.5425 -0.63%
2017-02-15 0 1.580 1.560 1.580 1.560 1.590 58,000 91,290 1.5740 1.580 1.560 1.580 1.560 1.590 58,000 1.5740 -1.25%
2017-02-14 0 1.600 1.550 1.600 1.540 1.600 2,992,000 4,711,190 1.5746 1.600 1.550 1.600 1.540 1.600 2,992,000 1.5746 0.63%
2017-02-13 0 1.590 1.560 1.590 1.530 1.640 2,940,000 4,653,210 1.5827 1.590 1.560 1.590 1.530 1.640 2,940,000 1.5827 1.27%
2017-02-10 0 1.570 1.570 1.610 1.520 1.660 9,078,000 14,529,210 1.6005 1.570 1.570 1.610 1.520 1.660 9,078,000 1.6005 1.29%
2017-02-09 0 1.550 1.550 1.570 1.530 1.590 704,000 1,097,100 1.5584 1.550 1.550 1.570 1.530 1.590 704,000 1.5584 -3.13%
2017-02-08 0 1.600 1.580 1.600 1.550 1.600 315,000 500,220 1.5880 1.600 1.580 1.600 1.550 1.600 315,000 1.5880 0.00%
2017-02-07 0 1.600 1.600 1.630 1.550 1.670 15,813,000 25,866,850 1.6358 1.600 1.600 1.630 1.550 1.670 15,813,000 1.6358 0.00%
2017-02-06 0 1.600 1.560 1.600 1.550 1.600 81,000 128,300 1.5840 1.600 1.560 1.600 1.550 1.600 81,000 1.5840 1.91%
2017-02-03 0 1.570 1.570 1.610 1.550 1.590 115,000 179,440 1.5603 1.570 1.570 1.610 1.550 1.590 115,000 1.5603 -2.48%
2017-02-02 0 1.610 1.550 1.620 1.610 1.610 10,000 16,100 1.6100 1.610 1.550 1.620 1.610 1.610 10,000 1.6100 0.00%
2017-02-01 0 1.610 1.550 1.620 1.580 1.620 76,000 122,240 1.6084 1.610 1.550 1.620 1.580 1.620 76,000 1.6084 5.23%
2017-01-27 0 1.530 1.530 1.560 1.530 1.560 32,000 48,990 1.5309 1.530 1.530 1.560 1.530 1.560 32,000 1.5309 1.32%
2017-01-26 0 1.510 1.510 1.570 1.500 1.580 644,000 987,540 1.5334 1.510 1.510 1.570 1.500 1.580 644,000 1.5334 -4.43%
2017-01-25 0 1.580 1.580 1.590 1.580 1.610 508,000 815,620 1.6056 1.580 1.580 1.590 1.580 1.610 508,000 1.6056 -1.86%
2017-01-24 0 1.610 1.580 1.640 - - 0 0 - 1.610 1.580 1.640 - - 0 - 0.00%
2017-01-23 0 1.610 1.570 1.610 1.510 1.620 5,903,000 9,265,100 1.5696 1.610 1.570 1.610 1.510 1.620 5,903,000 1.5696 1.90%
2017-01-20 0 1.580 1.500 1.580 - - 0 0 - 1.580 1.500 1.580 - - 0 - -0.63%
2017-01-19 0 1.590 1.530 1.600 1.500 1.600 745,000 1,136,800 1.5259 1.590 1.530 1.600 1.500 1.600 745,000 1.5259 -0.62%
2017-01-18 0 1.600 1.560 1.600 1.600 1.600 9,000 14,400 1.6000 1.600 1.560 1.600 1.600 1.600 9,000 1.6000 0.63%
2017-01-17 0 1.590 1.560 1.590 1.510 1.620 2,221,000 3,470,670 1.5627 1.590 1.560 1.590 1.510 1.620 2,221,000 1.5627 2.58%
2017-01-16 0 1.550 1.530 1.550 1.470 1.590 3,269,000 5,039,110 1.5415 1.550 1.530 1.550 1.470 1.590 3,269,000 1.5415 0.00%
2017-01-13 0 1.550 1.530 1.550 1.440 1.600 7,381,000 11,219,720 1.5201 1.550 1.530 1.550 1.440 1.600 7,381,000 1.5201 2.65%
2017-01-12 0 1.510 1.510 1.520 1.510 1.580 539,000 829,960 1.5398 1.510 1.510 1.520 1.510 1.580 539,000 1.5398 -4.43%
2017-01-11 0 1.580 1.550 1.590 1.540 1.620 500,000 784,910 1.5698 1.580 1.550 1.590 1.540 1.620 500,000 1.5698 -0.63%
2017-01-10 0 1.590 1.590 1.610 1.580 1.640 805,000 1,305,400 1.6216 1.590 1.590 1.610 1.580 1.640 805,000 1.6216 -1.85%
2017-01-09 0 1.620 1.620 1.650 1.570 1.680 1,698,990 2,796,764 1.6461 1.620 1.620 1.650 1.570 1.680 1,698,990 1.6461 -1.22%
2017-01-06 0 1.640 1.630 1.640 1.630 1.710 3,315,000 5,541,360 1.6716 1.640 1.630 1.640 1.630 1.710 3,315,000 1.6716 -2.96%
2017-01-05 0 1.690 1.680 1.690 1.670 1.720 2,289,000 3,871,200 1.6912 1.690 1.680 1.690 1.670 1.720 2,289,000 1.6912 -1.17%
2017-01-04 0 1.710 1.680 1.710 1.670 1.730 862,000 1,454,700 1.6876 1.710 1.680 1.710 1.670 1.730 862,000 1.6876 -1.16%
2017-01-03 0 1.730 1.690 1.730 1.650 1.740 2,993,000 5,090,530 1.7008 1.730 1.690 1.730 1.650 1.740 2,993,000 1.7008 1.76%
2016-12-30 0 1.700 1.690 1.710 1.700 1.720 998,000 1,700,890 1.7043 1.700 1.690 1.710 1.700 1.720 998,000 1.7043 -1.73%
2016-12-29 0 1.730 1.680 1.730 1.660 1.740 853,000 1,456,370 1.7074 1.730 1.680 1.730 1.660 1.740 853,000 1.7074 0.00%
2016-12-28 0 1.730 1.690 1.730 1.670 1.790 812,000 1,409,190 1.7355 1.730 1.690 1.730 1.670 1.790 812,000 1.7355 -0.57%
2016-12-23 0 1.740 1.690 1.740 1.630 1.750 4,238,000 7,094,850 1.6741 1.740 1.690 1.740 1.630 1.750 4,238,000 1.6741 2.35%
2016-12-22 0 1.700 1.670 1.700 1.670 1.730 3,022,000 5,154,880 1.7058 1.700 1.670 1.700 1.670 1.730 3,022,000 1.7058 0.59%
2016-12-21 0 1.690 1.670 1.700 1.670 1.790 4,624,000 8,037,920 1.7383 1.690 1.670 1.700 1.670 1.790 4,624,000 1.7383 -0.59%
2016-12-20 0 1.700 1.690 1.700 1.700 1.870 5,088,000 9,008,400 1.7705 1.700 1.690 1.700 1.700 1.870 5,088,000 1.7705 -7.10%
2016-12-19 0 1.830 1.700 1.750 1.680 1.890 23,397,000 42,364,140 1.8107 1.830 1.700 1.750 1.680 1.890 23,397,000 1.8107 1.67%
2016-12-16 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2016-12-09 0 1.800 1.760 1.800 1.600 1.830 29,020,000 50,298,090 1.7332 1.800 1.760 1.800 1.600 1.830 29,020,000 1.7332 12.50%
2016-12-08 0 1.600 1.600 1.620 1.590 1.690 6,455,000 10,690,970 1.6562 1.600 1.600 1.620 1.590 1.690 6,455,000 1.6562 -2.44%
2016-12-07 0 1.640 1.630 1.650 1.640 1.700 3,414,000 5,681,160 1.6641 1.640 1.630 1.650 1.640 1.700 3,414,000 1.6641 -2.96%
2016-12-06 0 1.690 1.640 1.690 1.640 1.730 4,126,000 6,949,260 1.6843 1.690 1.640 1.690 1.640 1.730 4,126,000 1.6843 0.00%
2016-12-05 0 1.690 1.670 1.690 1.640 1.790 4,083,000 6,927,980 1.6968 1.690 1.670 1.690 1.640 1.790 4,083,000 1.6968 1.20%
2016-12-02 0 1.670 1.630 1.660 1.630 1.730 4,769,000 8,045,890 1.6871 1.670 1.630 1.660 1.630 1.730 4,769,000 1.6871 -1.76%
2016-12-01 0 1.700 1.660 1.700 1.620 1.770 6,146,000 10,376,060 1.6883 1.700 1.660 1.700 1.620 1.770 6,146,000 1.6883 0.00%
2016-11-30 0 1.700 1.660 1.700 1.660 1.880 7,238,000 12,764,970 1.7636 1.700 1.660 1.700 1.660 1.880 7,238,000 1.7636 -2.30%
2016-11-29 0 1.740 1.680 1.750 1.490 1.770 10,513,000 17,413,850 1.6564 1.740 1.680 1.750 1.490 1.770 10,513,000 1.6564 17.57%
2016-11-28 0 1.480 1.480 1.520 1.460 1.690 8,452,000 13,176,760 1.5590 1.480 1.480 1.520 1.460 1.690 8,452,000 1.5590 -1.33%
2016-11-25 0 1.500 1.410 1.500 1.350 1.500 6,194,000 8,784,030 1.4182 1.500 1.410 1.500 1.350 1.500 6,194,000 1.4182 3.45%
2016-11-24 0 1.450 1.390 1.450 1.350 1.450 1,614,000 2,239,740 1.3877 1.450 1.390 1.450 1.350 1.450 1,614,000 1.3877 5.84%
2016-11-23 0 1.370 1.360 1.370 1.350 1.450 1,186,000 1,652,240 1.3931 1.370 1.360 1.370 1.350 1.450 1,186,000 1.3931 -5.52%
2016-11-22 0 1.450 1.450 1.470 1.320 1.470 2,339,000 3,252,980 1.3908 1.450 1.450 1.470 1.320 1.470 2,339,000 1.3908 0.00%
2016-11-21 0 1.450 1.430 1.450 1.380 1.470 2,867,000 4,081,620 1.4237 1.450 1.430 1.450 1.380 1.470 2,867,000 1.4237 4.32%
2016-11-18 0 1.390 1.260 1.390 1.170 1.420 3,183,000 4,293,430 1.3489 1.390 1.260 1.390 1.170 1.420 3,183,000 1.3489 11.20%
2016-11-17 0 1.250 1.250 1.260 1.010 1.320 3,724,000 4,219,240 1.1330 1.250 1.250 1.260 1.010 1.320 3,724,000 1.1330 20.19%
2016-11-16 0 1.040 1.040 1.080 1.040 1.090 25,000 26,800 1.0720 1.040 1.040 1.080 1.040 1.090 25,000 1.0720 1.96%
2016-11-15 0 1.020 1.020 1.080 1.020 1.090 30,000 32,160 1.0720 1.020 1.020 1.080 1.020 1.090 30,000 1.0720 0.00%
2016-11-14 0 1.020 1.010 1.070 1.010 1.030 38,000 38,790 1.0208 1.020 1.010 1.070 1.010 1.030 38,000 1.0208 -3.77%
2016-11-11 0 1.060 1.010 1.060 - - 0 0 - 1.060 1.010 1.060 - - 0 - 0.00%
2016-11-10 0 1.060 1.060 1.100 1.040 1.050 55,000 57,720 1.0495 1.060 1.060 1.100 1.040 1.050 55,000 1.0495 0.95%
2016-11-09 0 1.050 1.040 1.090 1.010 1.050 778,000 806,780 1.0370 1.050 1.040 1.090 1.010 1.050 778,000 1.0370 5.00%
2016-11-08 0 1.000 1.000 1.040 0.960 1.020 799,000 793,780 0.9935 1.000 1.000 1.040 0.960 1.020 799,000 0.9935 -1.96%
2016-11-07 0 1.020 1.010 1.050 1.020 1.060 223,000 232,860 1.0442 1.020 1.010 1.050 1.020 1.060 223,000 1.0442 -3.77%
2016-11-04 0 1.060 1.060 1.070 1.050 1.050 18,000 18,900 1.0500 1.060 1.060 1.070 1.050 1.050 18,000 1.0500 -2.75%
2016-11-03 0 1.090 1.070 1.090 1.020 1.170 1,515,000 1,607,280 1.0609 1.090 1.070 1.090 1.020 1.170 1,515,000 1.0609 -2.68%
2016-11-02 0 1.120 1.100 1.120 1.120 1.130 114,000 127,730 1.1204 1.120 1.100 1.120 1.120 1.130 114,000 1.1204 0.00%
2016-11-01 0 1.120 1.120 1.170 1.120 1.200 225,000 258,830 1.1504 1.120 1.120 1.170 1.120 1.200 225,000 1.1504 0.00%
2016-10-31 0 1.120 1.110 1.130 1.070 1.130 735,000 812,170 1.1050 1.120 1.110 1.130 1.070 1.130 735,000 1.1050 6.67%
2016-10-28 0 1.050 1.050 1.080 1.050 1.200 1,495,000 1,650,100 1.1037 1.050 1.050 1.080 1.050 1.200 1,495,000 1.1037 -14.63%
2016-10-27 0 1.230 1.230 1.290 1.210 1.210 1,000 1,210 1.2100 1.230 1.230 1.290 1.210 1.210 1,000 1.2100 -4.65%
2016-10-26 0 1.290 1.200 1.290 1.160 1.290 304,000 373,180 1.2276 1.290 1.200 1.290 1.160 1.290 304,000 1.2276 11.21%
2016-10-25 0 1.160 1.130 1.160 1.150 1.300 1,140,000 1,401,140 1.2291 1.160 1.130 1.160 1.150 1.300 1,140,000 1.2291 -14.71%
2016-10-24 0 1.360 1.310 1.360 1.360 1.360 20,000 27,200 1.3600 1.360 1.310 1.360 1.360 1.360 20,000 1.3600 0.00%
2016-10-20 0 1.360 1.300 1.380 - - 0 0 - 1.360 1.300 1.380 - - 0 - 0.00%
2016-10-19 0 1.360 1.310 1.430 - - 0 0 - 1.360 1.310 1.430 - - 0 - 0.00%
2016-10-18 0 1.360 1.330 1.360 1.330 1.380 589,000 793,010 1.3464 1.360 1.330 1.360 1.330 1.380 589,000 1.3464 0.74%
2016-10-17 0 1.350 1.350 1.380 1.350 1.500 1,932,000 2,667,200 1.3805 1.350 1.350 1.380 1.350 1.500 1,932,000 1.3805 -6.25%
2016-10-14 0 1.440 1.370 1.440 1.370 1.500 553,000 776,070 1.4034 1.440 1.370 1.440 1.370 1.500 553,000 1.4034 -0.69%
2016-10-13 0 1.450 1.410 1.450 1.380 1.480 226,000 323,990 1.4336 1.450 1.410 1.450 1.380 1.480 226,000 1.4336 0.00%
2016-10-12 0 1.450 1.410 1.450 1.400 1.490 432,000 619,670 1.4344 1.450 1.410 1.450 1.400 1.490 432,000 1.4344 -2.03%
2016-10-11 0 1.480 1.430 1.480 1.450 1.480 281,000 411,230 1.4635 1.480 1.430 1.480 1.450 1.480 281,000 1.4635 2.78%
2016-10-07 0 1.440 1.430 1.440 1.420 1.500 907,000 1,296,920 1.4299 1.440 1.430 1.440 1.420 1.500 907,000 1.4299 0.70%
2016-10-06 0 1.430 1.400 1.430 1.390 1.450 2,319,000 3,318,860 1.4312 1.430 1.400 1.430 1.390 1.450 2,319,000 1.4312 -0.69%
2016-10-05 0 1.440 1.420 1.440 1.400 1.460 1,259,000 1,785,150 1.4179 1.440 1.420 1.440 1.400 1.460 1,259,000 1.4179 0.00%
2016-10-04 0 1.440 1.390 1.440 1.400 1.440 305,000 430,120 1.4102 1.440 1.390 1.440 1.400 1.440 305,000 1.4102 2.13%
2016-10-03 0 1.410 1.360 1.410 1.440 1.440 5,000 7,200 1.4400 1.410 1.360 1.410 1.440 1.440 5,000 1.4400 -2.08%
2016-09-30 0 1.440 1.440 1.450 1.380 1.440 1,664,000 2,325,210 1.3974 1.440 1.440 1.450 1.380 1.440 1,664,000 1.3974 3.60%
2016-09-29 0 1.390 1.330 1.390 1.300 1.400 738,000 1,000,530 1.3557 1.390 1.330 1.390 1.300 1.400 738,000 1.3557 1.46%
2016-09-28 0 1.370 1.360 1.370 1.340 1.370 343,000 464,240 1.3535 1.370 1.360 1.370 1.340 1.370 343,000 1.3535 1.48%
2016-09-27 0 1.350 1.350 1.370 1.280 1.350 192,000 251,050 1.3076 1.350 1.350 1.370 1.280 1.350 192,000 1.3076 4.65%
2016-09-26 0 1.290 1.220 1.290 1.250 1.300 590,000 764,650 1.2960 1.290 1.220 1.290 1.250 1.300 590,000 1.2960 -1.53%
2016-09-23 0 1.310 1.280 1.330 1.200 1.320 10,591,000 14,247,634 1.3453 1.310 1.280 1.330 1.200 1.320 10,591,000 1.3453 -1.50%
2016-09-22 0 1.330 1.320 1.330 1.320 1.390 1,000,000 1,349,260 1.3493 1.330 1.320 1.330 1.320 1.390 1,000,000 1.3493 -2.21%
2016-09-21 0 1.360 1.330 1.360 1.330 1.360 626,000 843,670 1.3477 1.360 1.330 1.360 1.330 1.360 626,000 1.3477 3.03%
2016-09-20 0 1.320 1.320 1.370 1.320 1.370 235,000 314,590 1.3387 1.320 1.320 1.370 1.320 1.370 235,000 1.3387 -3.65%
2016-09-19 0 1.370 1.330 1.370 1.350 1.400 586,000 813,710 1.3886 1.370 1.330 1.370 1.350 1.400 586,000 1.3886 -0.72%
2016-09-15 0 1.380 1.370 1.400 1.310 1.420 1,014,000 1,375,160 1.3562 1.380 1.370 1.400 1.310 1.420 1,014,000 1.3562 4.55%
2016-09-14 0 1.320 1.320 1.350 1.320 1.330 358,000 472,610 1.3201 1.320 1.320 1.350 1.320 1.330 358,000 1.3201 -2.22%
2016-09-13 0 1.350 1.350 1.370 1.320 1.350 216,000 289,600 1.3407 1.350 1.350 1.370 1.320 1.350 216,000 1.3407 2.27%
2016-09-12 0 1.320 1.320 1.330 1.300 1.330 940,000 1,241,280 1.3205 1.320 1.320 1.330 1.300 1.330 940,000 1.3205 -4.35%
2016-09-09 0 1.380 1.380 1.430 1.360 1.400 97,000 132,570 1.3667 1.380 1.380 1.430 1.360 1.400 97,000 1.3667 0.00%
2016-09-08 0 1.380 1.350 1.390 1.340 1.400 546,000 736,570 1.3490 1.380 1.350 1.390 1.340 1.400 546,000 1.3490 0.00%
2016-09-07 0 1.380 1.370 1.390 1.350 1.380 391,000 533,200 1.3637 1.380 1.370 1.390 1.350 1.380 391,000 1.3637 2.22%
2016-09-06 0 1.350 1.330 1.380 1.310 1.350 51,000 68,000 1.3333 1.350 1.330 1.380 1.310 1.350 51,000 1.3333 1.50%
2016-09-05 0 1.330 1.320 1.340 1.310 1.430 700,000 935,690 1.3367 1.330 1.320 1.340 1.310 1.430 700,000 1.3367 -6.99%
2016-09-02 0 1.430 1.420 1.430 1.350 1.490 1,425,000 2,051,490 1.4396 1.430 1.420 1.430 1.350 1.490 1,425,000 1.4396 5.15%
2016-09-01 0 1.360 1.350 1.390 1.350 1.400 432,000 601,860 1.3932 1.360 1.350 1.390 1.350 1.400 432,000 1.3932 -2.16%
2016-08-31 0 1.390 1.360 1.390 1.320 1.390 899,000 1,228,570 1.3666 1.390 1.360 1.390 1.320 1.390 899,000 1.3666 2.96%
2016-08-30 0 1.350 1.350 1.360 1.350 1.370 439,000 596,610 1.3590 1.350 1.350 1.360 1.350 1.370 439,000 1.3590 0.00%
2016-08-29 0 1.350 1.340 1.350 1.350 1.360 222,000 299,800 1.3505 1.350 1.340 1.350 1.350 1.360 222,000 1.3505 -1.46%
2016-08-26 0 1.370 1.370 1.380 1.290 1.370 10,567,000 14,136,920 1.3378 1.370 1.370 1.380 1.290 1.370 10,567,000 1.3378 3.79%
2016-08-25 0 1.320 1.320 1.330 1.280 1.330 1,973,000 2,579,860 1.3076 1.320 1.320 1.330 1.280 1.330 1,973,000 1.3076 0.00%
2016-08-24 0 1.320 1.320 1.330 1.320 1.360 2,887,000 3,874,280 1.3420 1.320 1.320 1.330 1.320 1.360 2,887,000 1.3420 -2.22%
2016-08-23 0 1.350 1.350 1.360 1.350 1.360 304,000 411,680 1.3542 1.350 1.350 1.360 1.350 1.360 304,000 1.3542 -1.46%
2016-08-22 0 1.370 1.360 1.370 1.320 1.370 1,052,000 1,429,540 1.3589 1.370 1.360 1.370 1.320 1.370 1,052,000 1.3589 5.38%
2016-08-19 0 1.300 1.290 1.300 1.230 1.300 351,000 449,760 1.2814 1.300 1.290 1.300 1.230 1.300 351,000 1.2814 0.78%
2016-08-18 0 1.290 1.290 1.310 1.290 1.310 199,000 258,390 1.2984 1.290 1.290 1.310 1.290 1.310 199,000 1.2984 0.00%
2016-08-17 0 1.290 1.290 1.320 1.290 1.400 2,558,000 3,417,270 1.3359 1.290 1.290 1.320 1.290 1.400 2,558,000 1.3359 -1.53%
2016-08-16 0 1.310 1.300 1.310 1.220 1.310 2,035,000 2,596,950 1.2761 1.310 1.300 1.310 1.220 1.310 2,035,000 1.2761 5.65%
2016-08-15 0 1.240 1.230 1.250 1.210 1.250 875,000 1,077,360 1.2313 1.240 1.230 1.250 1.210 1.250 875,000 1.2313 0.81%
2016-08-12 0 1.230 1.230 1.250 1.220 1.250 1,070,000 1,325,600 1.2389 1.230 1.230 1.250 1.220 1.250 1,070,000 1.2389 0.82%
2016-08-11 0 1.220 1.220 1.240 1.220 1.260 878,000 1,086,540 1.2375 1.220 1.220 1.240 1.220 1.260 878,000 1.2375 -1.61%
2016-08-10 0 1.240 1.240 1.250 1.240 1.290 886,000 1,114,070 1.2574 1.240 1.240 1.250 1.240 1.290 886,000 1.2574 0.00%
2016-08-09 0 1.240 1.210 1.260 1.240 1.270 1,217,000 1,531,170 1.2582 1.240 1.210 1.260 1.240 1.270 1,217,000 1.2582 -3.88%
2016-08-08 0 1.290 1.290 1.300 1.250 1.290 830,000 1,054,060 1.2700 1.290 1.290 1.300 1.250 1.290 830,000 1.2700 2.38%
2016-08-05 0 1.260 1.260 1.270 1.130 1.260 2,115,000 2,578,700 1.2192 1.260 1.260 1.270 1.130 1.260 2,115,000 1.2192 5.88%
2016-08-04 0 1.190 1.170 1.190 1.120 1.190 7,950,000 9,182,230 1.1550 1.190 1.170 1.190 1.120 1.190 7,950,000 1.1550 7.21%
2016-08-03 0 1.110 1.090 1.110 1.010 1.140 254,000 274,150 1.0793 1.110 1.090 1.110 1.010 1.140 254,000 1.0793 -1.77%
2016-08-01 0 1.130 1.120 1.130 1.090 1.140 476,000 531,650 1.1169 1.130 1.120 1.130 1.090 1.140 476,000 1.1169 4.63%
2016-07-29 0 1.080 1.080 1.100 1.070 1.170 3,498,000 3,861,470 1.1039 1.080 1.080 1.100 1.070 1.170 3,498,000 1.1039 -8.47%
2016-07-28 0 1.180 1.170 1.180 1.150 1.220 1,038,000 1,235,050 1.1898 1.180 1.170 1.180 1.150 1.220 1,038,000 1.1898 0.00%
2016-07-27 0 1.180 1.170 1.190 1.150 1.300 5,142,000 6,262,710 1.2180 1.180 1.170 1.190 1.150 1.300 5,142,000 1.2180 2.61%
2016-07-26 0 1.150 1.130 1.150 1.060 1.150 5,136,000 5,696,350 1.1091 1.150 1.130 1.150 1.060 1.150 5,136,000 1.1091 10.58%
2016-07-25 0 1.040 1.040 1.050 1.020 1.050 767,000 791,390 1.0318 1.040 1.040 1.050 1.020 1.050 767,000 1.0318 2.97%
2016-07-22 0 1.010 1.010 1.020 1.000 1.050 702,000 707,990 1.0085 1.010 1.010 1.020 1.000 1.050 702,000 1.0085 1.00%
2016-07-21 0 1.000 1.000 1.030 1.000 1.010 3,387,000 3,410,740 1.0070 1.000 1.000 1.030 1.000 1.010 3,387,000 1.0070 -0.99%
2016-07-20 0 1.010 0.990 1.010 0.970 1.010 1,505,000 1,485,810 0.9872 1.010 0.990 1.010 0.970 1.010 1,505,000 0.9872 0.00%
2016-07-19 0 1.010 1.010 1.020 0.970 1.030 3,590,000 3,596,900 1.0019 1.010 1.010 1.020 0.970 1.030 3,590,000 1.0019 3.06%
2016-07-18 0 0.980 0.960 0.980 0.930 0.980 2,262,000 2,186,670 0.9667 0.980 0.960 0.980 0.930 0.980 2,262,000 0.9667 6.52%
2016-07-15 0 0.920 0.920 0.950 0.900 0.940 6,100,000 5,640,500 0.9247 0.920 0.920 0.950 0.900 0.940 6,100,000 0.9247 -1.08%
2016-07-14 0 0.930 0.930 0.950 0.930 0.960 2,334,000 2,192,290 0.9393 0.930 0.930 0.950 0.930 0.960 2,334,000 0.9393 -2.11%
2016-07-13 0 0.950 0.930 0.960 0.910 0.950 1,926,000 1,778,610 0.9235 0.950 0.930 0.960 0.910 0.950 1,926,000 0.9235 5.56%
2016-07-12 0 0.900 0.900 0.920 0.890 0.910 3,022,000 2,737,070 0.9057 0.900 0.900 0.920 0.890 0.910 3,022,000 0.9057 -2.17%
2016-07-11 0 0.920 0.900 0.920 0.930 0.930 3,000 2,790 0.9300 0.920 0.900 0.920 0.930 0.930 3,000 0.9300 1.10%
2016-07-08 0 0.910 0.900 0.910 0.900 0.910 260,000 235,880 0.9072 0.910 0.900 0.910 0.900 0.910 260,000 0.9072 1.11%
2016-07-07 0 0.900 0.900 0.930 0.900 0.910 244,000 219,900 0.9012 0.900 0.900 0.930 0.900 0.910 244,000 0.9012 4.65%
2016-07-06 0 0.860 0.860 0.900 0.860 0.880 25,000 21,530 0.8612 0.860 0.860 0.900 0.860 0.880 25,000 0.8612 -5.49%
2016-07-05 0 0.910 0.910 0.920 0.880 0.910 132,000 118,470 0.8975 0.910 0.910 0.920 0.880 0.910 132,000 0.8975 0.00%
2016-07-04 0 0.910 0.910 0.920 0.880 0.910 702,000 627,600 0.8940 0.910 0.910 0.920 0.880 0.910 702,000 0.8940 1.11%
2016-06-30 0 0.900 0.900 0.910 0.900 0.910 329,000 296,200 0.9003 0.900 0.900 0.910 0.900 0.910 329,000 0.9003 2.27%
2016-06-29 0 0.880 0.880 0.890 0.880 0.900 209,000 186,740 0.8935 0.880 0.880 0.890 0.880 0.900 209,000 0.8935 0.00%
2016-06-28 0 0.880 0.880 0.900 0.880 0.920 793,000 713,930 0.9003 0.880 0.880 0.900 0.880 0.920 793,000 0.9003 -6.38%
2016-06-27 0 0.940 0.920 0.940 0.870 0.960 450,000 413,760 0.9195 0.940 0.920 0.940 0.870 0.960 450,000 0.9195 8.05%
2016-06-24 0 0.870 0.860 0.890 0.860 0.900 586,000 513,130 0.8756 0.870 0.860 0.890 0.860 0.900 586,000 0.8756 -3.33%
2016-06-23 0 0.900 0.890 0.900 0.850 0.960 1,072,000 960,510 0.8960 0.900 0.890 0.900 0.850 0.960 1,072,000 0.8960 9.76%
2016-06-22 0 0.820 0.820 0.850 0.820 0.820 100,000 82,000 0.8200 0.820 0.820 0.850 0.820 0.820 100,000 0.8200 0.00%
2016-06-21 0 0.820 0.820 0.850 0.820 0.820 173,000 141,860 0.8200 0.820 0.820 0.850 0.820 0.820 173,000 0.8200 0.00%
2016-06-20 0 0.820 0.820 0.830 0.800 0.820 256,000 208,640 0.8150 0.820 0.820 0.830 0.800 0.820 256,000 0.8150 0.00%
2016-06-17 0 0.820 0.810 0.820 0.810 0.820 12,000 9,730 0.8108 0.820 0.810 0.820 0.810 0.820 12,000 0.8108 1.23%
2016-06-16 0 0.810 0.800 0.810 0.810 0.820 108,000 87,500 0.8102 0.810 0.800 0.810 0.810 0.820 108,000 0.8102 0.00%
2016-06-15 0 0.810 0.810 0.850 0.810 0.840 160,000 131,980 0.8249 0.810 0.810 0.850 0.810 0.840 160,000 0.8249 -1.22%
2016-06-14 0 0.820 0.820 0.840 0.820 0.900 972,000 825,890 0.8497 0.820 0.820 0.840 0.820 0.900 972,000 0.8497 -6.82%
2016-06-13 0 0.880 0.840 0.880 0.820 0.880 335,000 288,530 0.8613 0.880 0.840 0.880 0.820 0.880 335,000 0.8613 3.53%
2016-06-10 0 0.850 0.850 0.900 0.850 0.870 135,000 116,150 0.8604 0.850 0.850 0.900 0.850 0.870 135,000 0.8604 -3.41%
2016-06-08 0 0.880 0.870 0.890 0.830 0.890 746,000 643,460 0.8625 0.880 0.870 0.890 0.830 0.890 746,000 0.8625 7.32%
2016-06-07 0 0.820 0.820 0.830 0.800 0.820 439,000 355,600 0.8100 0.820 0.820 0.830 0.800 0.820 439,000 0.8100 2.50%
2016-06-06 0 0.800 0.800 0.820 0.800 0.800 29,000 23,200 0.8000 0.800 0.800 0.820 0.800 0.800 29,000 0.8000 -1.23%
2016-06-03 0 0.810 0.800 0.810 0.810 0.830 828,000 674,790 0.8150 0.810 0.800 0.810 0.810 0.830 828,000 0.8150 -1.22%
2016-06-02 0 0.820 0.810 0.820 0.800 0.820 280,000 228,000 0.8143 0.820 0.810 0.820 0.800 0.820 280,000 0.8143 0.00%
2016-06-01 0 0.820 0.820 0.830 0.800 0.840 8,471,000 6,528,720 0.7707 0.820 0.820 0.830 0.800 0.840 8,471,000 0.7707 2.50%
2016-05-31 0 0.800 0.760 0.800 0.760 0.800 1,370,000 1,051,980 0.7679 0.800 0.760 0.800 0.760 0.800 1,370,000 0.7679 3.90%
2016-05-30 0 0.770 0.740 0.770 0.730 0.770 193,000 143,600 0.7440 0.770 0.740 0.770 0.730 0.770 193,000 0.7440 4.05%
2016-05-27 0 0.740 0.730 0.740 0.730 0.770 2,140,000 1,589,320 0.7427 0.740 0.730 0.740 0.730 0.770 2,140,000 0.7427 -5.13%
2016-05-26 0 0.780 0.750 0.780 0.760 0.780 2,422,000 1,857,140 0.7668 0.780 0.750 0.780 0.760 0.780 2,422,000 0.7668 0.00%
2016-05-25 0 0.780 0.770 0.780 0.750 0.790 2,610,000 2,015,370 0.7722 0.780 0.770 0.780 0.750 0.790 2,610,000 0.7722 0.00%
2016-05-24 0 0.780 0.760 0.790 - - 0 0 - 0.780 0.760 0.790 - - 0 - 0.00%
2016-05-23 0 0.780 0.770 0.780 0.780 0.780 30,000 23,400 0.7800 0.780 0.770 0.780 0.780 0.780 30,000 0.7800 0.00%
2016-05-20 0 0.780 0.770 0.790 0.770 0.820 20,000 15,510 0.7755 0.780 0.770 0.790 0.770 0.820 20,000 0.7755 -3.70%
2016-05-19 0 0.810 0.750 0.820 0.750 0.820 163,000 128,330 0.7873 0.810 0.750 0.820 0.750 0.820 163,000 0.7873 5.19%
2016-05-18 0 0.770 0.760 0.770 0.750 0.770 825,000 627,660 0.7608 0.770 0.760 0.770 0.750 0.770 825,000 0.7608 -2.53%
2016-05-17 0 0.790 0.750 0.790 0.740 0.800 280,000 213,420 0.7622 0.790 0.750 0.790 0.740 0.800 280,000 0.7622 3.95%
2016-05-16 0 0.760 0.750 0.770 0.750 0.770 201,000 151,930 0.7559 0.760 0.750 0.770 0.750 0.770 201,000 0.7559 -3.80%
2016-05-13 0 0.790 0.780 0.790 0.730 0.790 427,000 325,170 0.7615 0.790 0.780 0.790 0.730 0.790 427,000 0.7615 0.00%
2016-05-12 0 0.790 0.780 0.790 0.750 0.790 164,000 127,790 0.7792 0.790 0.780 0.790 0.750 0.790 164,000 0.7792 -1.25%
2016-05-11 0 0.800 0.780 0.800 0.730 0.800 192,000 149,230 0.7772 0.800 0.780 0.800 0.730 0.800 192,000 0.7772 1.27%
2016-05-10 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - 0.00%
2016-05-09 0 0.790 0.760 0.810 - - 0 0 - 0.790 0.760 0.810 - - 0 - 0.00%
2016-05-06 0 0.790 0.790 0.800 0.790 0.800 497,000 397,560 0.7999 0.790 0.790 0.800 0.790 0.800 497,000 0.7999 -1.25%
2016-05-05 0 0.800 0.800 0.810 0.800 0.820 288,000 230,830 0.8015 0.800 0.800 0.810 0.800 0.820 288,000 0.8015 0.00%
2016-05-04 0 0.800 0.800 0.820 0.800 0.820 466,000 377,990 0.8111 0.800 0.800 0.820 0.800 0.820 466,000 0.8111 -2.44%
2016-05-03 0 0.820 0.810 0.820 0.780 0.820 106,000 85,990 0.8112 0.820 0.810 0.820 0.780 0.820 106,000 0.8112 5.13%
2016-04-29 0 0.780 0.770 0.780 0.750 0.820 471,000 367,700 0.7807 0.780 0.770 0.780 0.750 0.820 471,000 0.7807 0.00%
2016-04-28 0 0.780 0.780 0.800 0.780 0.800 26,000 20,690 0.7958 0.780 0.780 0.800 0.780 0.800 26,000 0.7958 -2.50%
2016-04-27 0 0.800 0.790 0.800 0.780 0.800 162,000 129,220 0.7977 0.800 0.790 0.800 0.780 0.800 162,000 0.7977 -3.61%
2016-04-26 0 0.830 0.820 0.830 0.760 0.830 183,000 145,040 0.7926 0.830 0.820 0.830 0.760 0.830 183,000 0.7926 5.06%
2016-04-25 0 0.790 0.770 0.800 0.780 0.810 283,000 222,910 0.7877 0.790 0.770 0.800 0.780 0.810 283,000 0.7877 -1.25%
2016-04-22 0 0.800 0.800 0.820 0.800 0.810 97,000 78,420 0.8085 0.800 0.800 0.820 0.800 0.810 97,000 0.8085 -4.76%
2016-04-21 0 0.840 0.820 0.850 0.770 0.860 332,000 273,710 0.8244 0.840 0.820 0.850 0.770 0.860 332,000 0.8244 3.70%
2016-04-20 0 0.810 0.780 0.810 0.780 0.810 43,000 33,890 0.7881 0.810 0.780 0.810 0.780 0.810 43,000 0.7881 0.00%
2016-04-19 0 0.810 0.790 0.810 0.770 0.810 69,000 55,100 0.7986 0.810 0.790 0.810 0.770 0.810 69,000 0.7986 1.25%
2016-04-18 0 0.800 0.790 0.840 0.790 0.800 33,000 26,240 0.7952 0.800 0.790 0.840 0.790 0.800 33,000 0.7952 0.00%
2016-04-15 0 0.800 0.790 0.820 0.790 0.820 162,000 132,110 0.8155 0.800 0.790 0.820 0.790 0.820 162,000 0.8155 -2.44%
2016-04-14 0 0.820 0.820 0.860 0.820 0.820 14,000 11,480 0.8200 0.820 0.820 0.860 0.820 0.820 14,000 0.8200 -4.65%
2016-04-13 0 0.860 0.850 0.870 0.780 0.860 266,000 218,560 0.8217 0.860 0.850 0.870 0.780 0.860 266,000 0.8217 7.50%
2016-04-12 0 0.800 0.800 0.830 0.800 0.830 51,000 41,710 0.8178 0.800 0.800 0.830 0.800 0.830 51,000 0.8178 -4.76%
2016-04-11 0 0.840 0.840 0.850 0.800 0.840 261,000 219,060 0.8393 0.840 0.840 0.850 0.800 0.840 261,000 0.8393 0.00%
2016-04-08 0 0.840 0.790 0.850 - - 0 0 - 0.840 0.790 0.850 - - 0 - 0.00%
2016-04-07 0 0.840 0.830 0.840 0.790 0.850 468,000 383,940 0.8204 0.840 0.830 0.840 0.790 0.850 468,000 0.8204 5.00%
2016-04-06 0 0.800 0.800 0.820 0.790 0.900 465,000 390,540 0.8399 0.800 0.800 0.820 0.790 0.900 465,000 0.8399 -5.88%
2016-04-05 0 0.850 0.850 0.900 0.850 0.870 54,000 46,410 0.8594 0.850 0.850 0.900 0.850 0.870 54,000 0.8594 -1.16%
2016-04-01 0 0.860 0.860 0.900 0.860 0.900 101,000 90,610 0.8971 0.860 0.860 0.900 0.860 0.900 101,000 0.8971 -2.27%
2016-03-31 0 0.880 0.870 0.880 0.850 0.880 53,000 46,220 0.8721 0.880 0.870 0.880 0.850 0.880 53,000 0.8721 -2.22%
2016-03-30 0 0.900 0.850 0.900 0.900 0.900 1,000 900 0.9000 0.900 0.850 0.900 0.900 0.900 1,000 0.9000 3.45%
2016-03-29 0 0.870 0.870 0.880 0.870 0.870 7,000 6,090 0.8700 0.870 0.870 0.880 0.870 0.870 7,000 0.8700 0.00%
2016-03-24 0 0.870 0.870 0.880 0.870 0.870 115,000 100,050 0.8700 0.870 0.870 0.880 0.870 0.870 115,000 0.8700 0.00%
2016-03-23 0 0.870 0.870 0.900 0.870 0.900 214,000 189,750 0.8867 0.870 0.870 0.900 0.870 0.900 214,000 0.8867 0.00%
2016-03-22 0 0.870 0.870 0.890 0.840 0.870 364,000 310,250 0.8523 0.870 0.870 0.890 0.840 0.870 364,000 0.8523 1.16%
2016-03-21 0 0.860 0.860 0.870 0.860 0.900 58,000 50,460 0.8700 0.860 0.860 0.870 0.860 0.900 58,000 0.8700 -3.37%
2016-03-18 0 0.890 0.890 0.900 0.870 0.900 271,000 236,130 0.8713 0.890 0.890 0.900 0.870 0.900 271,000 0.8713 3.49%
2016-03-17 0 0.860 0.850 0.870 0.840 0.860 58,000 49,250 0.8491 0.860 0.850 0.870 0.840 0.860 58,000 0.8491 0.00%
2016-03-16 0 0.860 0.860 0.880 0.850 0.880 110,000 94,820 0.8620 0.860 0.860 0.880 0.850 0.880 110,000 0.8620 0.00%
2016-03-15 0 0.860 0.860 0.870 0.860 0.860 5,000 4,300 0.8600 0.860 0.860 0.870 0.860 0.860 5,000 0.8600 1.18%
2016-03-14 0 0.850 0.850 0.860 0.850 0.870 88,000 75,840 0.8618 0.850 0.850 0.860 0.850 0.870 88,000 0.8618 -2.30%
2016-03-11 0 0.870 0.860 0.870 0.850 0.900 192,000 168,050 0.8753 0.870 0.860 0.870 0.850 0.900 192,000 0.8753 1.16%
2016-03-10 0 0.860 0.860 0.890 0.850 0.860 277,000 236,970 0.8555 0.860 0.860 0.890 0.850 0.860 277,000 0.8555 -3.37%
2016-03-09 0 0.890 0.860 0.900 0.820 0.900 802,000 688,090 0.8580 0.890 0.860 0.900 0.820 0.900 802,000 0.8580 4.71%
2016-03-08 0 0.850 0.850 0.860 0.850 0.860 44,000 37,530 0.8530 0.850 0.850 0.860 0.850 0.860 44,000 0.8530 -5.56%
2016-03-07 0 0.900 0.870 0.900 0.840 0.900 310,000 272,490 0.8790 0.900 0.870 0.900 0.840 0.900 310,000 0.8790 2.27%
2016-03-04 0 0.880 0.860 0.880 0.850 0.880 588,000 505,940 0.8604 0.880 0.860 0.880 0.850 0.880 588,000 0.8604 2.33%
2016-03-03 0 0.860 0.860 0.870 0.850 0.860 25,000 21,350 0.8540 0.860 0.860 0.870 0.850 0.860 25,000 0.8540 -1.15%
2016-03-02 0 0.870 0.860 0.880 0.830 0.870 232,000 195,480 0.8426 0.870 0.860 0.880 0.830 0.870 232,000 0.8426 2.35%
2016-03-01 0 0.850 0.850 0.880 0.850 0.880 83,000 71,850 0.8657 0.850 0.850 0.880 0.850 0.880 83,000 0.8657 -3.41%
2016-02-29 0 0.880 0.850 0.880 0.840 0.890 1,672,000 1,423,650 0.8515 0.880 0.850 0.880 0.840 0.890 1,672,000 0.8515 -2.22%
2016-02-26 0 0.900 0.900 0.910 0.830 0.900 541,000 472,590 0.8735 0.900 0.900 0.910 0.830 0.900 541,000 0.8735 1.12%
2016-02-25 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - 0.00%
2016-02-24 0 0.890 0.850 0.900 0.810 0.890 523,000 440,420 0.8421 0.890 0.850 0.900 0.810 0.890 523,000 0.8421 2.30%
2016-02-23 0 0.870 0.870 0.890 0.870 0.870 45,000 39,150 0.8700 0.870 0.870 0.890 0.870 0.870 45,000 0.8700 0.00%
2016-02-22 0 0.870 0.870 0.930 0.870 0.940 17,000 14,990 0.8818 0.870 0.870 0.930 0.870 0.940 17,000 0.8818 -3.33%
2016-02-19 0 0.900 0.900 0.950 0.870 0.900 326,000 288,140 0.8839 0.900 0.900 0.950 0.870 0.900 326,000 0.8839 0.00%
2016-02-18 0 0.900 0.900 0.940 0.900 0.900 13,000 11,700 0.9000 0.900 0.900 0.940 0.900 0.900 13,000 0.9000 1.12%
2016-02-17 0 0.890 0.880 0.940 - - 0 0 - 0.890 0.880 0.940 - - 0 - 0.00%
2016-02-16 0 0.890 0.890 0.940 0.870 0.950 76,000 67,600 0.8895 0.890 0.890 0.940 0.870 0.950 76,000 0.8895 -4.30%
2016-02-15 0 0.930 0.930 0.940 0.860 0.930 97,000 87,180 0.8988 0.930 0.930 0.940 0.860 0.930 97,000 0.8988 4.49%
2016-02-12 0 0.890 0.860 0.890 0.850 0.930 588,000 520,290 0.8848 0.890 0.860 0.890 0.850 0.930 588,000 0.8848 0.00%
2016-02-11 0 0.890 0.850 0.900 0.810 0.890 261,000 224,580 0.8605 0.890 0.850 0.900 0.810 0.890 261,000 0.8605 0.00%
2016-02-05 0 0.890 0.850 0.900 - - 0 0 - 0.890 0.850 0.900 - - 0 - 0.00%
2016-02-04 0 0.890 0.860 0.890 0.840 0.900 592,000 524,340 0.8857 0.890 0.860 0.890 0.840 0.900 592,000 0.8857 5.95%
2016-02-03 0 0.840 0.840 0.890 0.840 0.900 228,000 196,410 0.8614 0.840 0.840 0.890 0.840 0.900 228,000 0.8614 -6.67%
2016-02-02 0 0.900 0.900 0.910 0.870 0.950 298,000 265,730 0.8917 0.900 0.900 0.910 0.870 0.950 298,000 0.8917 0.00%
2016-02-01 0 0.900 0.870 0.900 0.850 0.900 677,000 598,980 0.8848 0.900 0.870 0.900 0.850 0.900 677,000 0.8848 0.00%
2016-01-29 0 0.900 0.870 0.930 0.880 0.950 148,000 131,390 0.8878 0.900 0.870 0.930 0.880 0.950 148,000 0.8878 -6.25%
2016-01-28 0 0.960 0.920 0.960 0.820 0.960 614,000 536,170 0.8732 0.960 0.920 0.960 0.820 0.960 614,000 0.8732 6.67%
2016-01-27 0 0.900 0.870 0.920 - - 0 0 - 0.900 0.870 0.920 - - 0 - 0.00%
2016-01-26 0 0.900 0.890 0.900 0.860 0.940 103,000 91,760 0.8909 0.900 0.890 0.900 0.860 0.940 103,000 0.8909 -8.16%
2016-01-25 0 0.980 0.910 0.980 0.900 0.990 90,000 82,620 0.9180 0.980 0.910 0.980 0.900 0.990 90,000 0.9180 3.16%
2016-01-22 0 0.950 0.920 0.950 0.820 0.950 149,000 132,040 0.8862 0.950 0.920 0.950 0.820 0.950 149,000 0.8862 0.00%
2016-01-21 0 0.950 0.890 0.950 - - 0 0 - 0.950 0.890 0.950 - - 0 - 0.00%
2016-01-20 0 0.950 0.950 1.010 0.860 1.060 181,000 162,630 0.8985 0.950 0.950 1.010 0.860 1.060 181,000 0.8985 3.26%
2016-01-19 0 0.920 0.870 1.000 0.830 0.920 212,000 189,290 0.8929 0.920 0.870 1.000 0.830 0.920 212,000 0.8929 15.00%
2016-01-18 0 0.800 0.790 0.860 0.780 0.830 137,000 109,430 0.7988 0.800 0.790 0.860 0.780 0.830 137,000 0.7988 -10.11%
2016-01-15 0 0.890 0.830 0.890 - - 0 0 - 0.890 0.830 0.890 - - 0 - 0.00%
2016-01-14 0 0.890 0.830 0.900 0.820 0.890 2,000 1,710 0.8550 0.890 0.830 0.900 0.820 0.890 2,000 0.8550 -1.11%
2016-01-13 0 0.900 0.880 0.930 - - 0 0 - 0.900 0.880 0.930 - - 0 - 0.00%
2016-01-12 0 0.900 0.870 0.900 0.900 0.920 382,000 344,960 0.9030 0.900 0.870 0.900 0.900 0.920 382,000 0.9030 2.27%
2016-01-11 0 0.880 0.880 0.890 0.860 0.930 441,000 392,240 0.8894 0.880 0.880 0.890 0.860 0.930 441,000 0.8894 -8.33%
2016-01-08 0 0.960 0.960 0.970 0.880 0.910 88,000 80,030 0.9094 0.960 0.960 0.970 0.880 0.910 88,000 0.9094 9.09%
2016-01-07 0 0.880 0.880 0.930 0.870 0.930 374,000 331,910 0.8875 0.880 0.880 0.930 0.870 0.930 374,000 0.8875 -3.30%
2016-01-06 0 0.910 0.910 0.920 0.890 0.920 114,000 103,720 0.9098 0.910 0.910 0.920 0.890 0.920 114,000 0.9098 -2.15%
2016-01-05 0 0.930 0.930 1.000 0.920 0.950 267,000 249,540 0.9346 0.930 0.930 1.000 0.920 0.950 267,000 0.9346 -2.11%
2016-01-04 0 0.950 0.950 0.970 0.930 0.950 92,000 87,360 0.9496 0.950 0.950 0.970 0.930 0.950 92,000 0.9496 -2.06%
2015-12-31 0 0.970 0.970 1.000 0.970 1.020 430,000 429,980 1.0000 0.970 0.970 1.000 0.970 1.020 430,000 1.0000 -3.00%
2015-12-30 0 1.000 1.000 1.030 0.990 1.000 469,000 468,350 0.9986 1.000 1.000 1.030 0.990 1.000 469,000 0.9986 1.01%
2015-12-29 0 0.990 0.990 1.030 0.950 1.000 620,000 619,470 0.9991 0.990 0.990 1.030 0.950 1.000 620,000 0.9991 -1.00%
2015-12-28 0 1.000 1.000 1.020 0.930 1.020 38,000 37,020 0.9742 1.000 1.000 1.020 0.930 1.020 38,000 0.9742 -1.96%
2015-12-24 0 1.020 1.010 1.060 1.000 1.020 172,000 175,180 1.0185 1.020 1.010 1.060 1.000 1.020 172,000 1.0185 2.00%
2015-12-23 0 1.000 1.000 1.050 1.000 1.060 73,000 73,300 1.0041 1.000 1.000 1.050 1.000 1.060 73,000 1.0041 0.00%
2015-12-22 0 1.000 1.000 1.040 1.000 1.000 150,000 150,000 1.0000 1.000 1.000 1.040 1.000 1.000 150,000 1.0000 -1.96%
2015-12-21 0 1.020 1.000 1.020 1.010 1.050 34,000 34,730 1.0215 1.020 1.000 1.020 1.010 1.050 34,000 1.0215 -3.77%
2015-12-18 0 1.060 1.020 1.060 0.950 1.060 951,000 965,940 1.0157 1.060 1.020 1.060 0.950 1.060 951,000 1.0157 10.42%
2015-12-17 0 0.960 0.930 0.990 0.890 0.990 613,000 567,090 0.9251 0.960 0.930 0.990 0.890 0.990 613,000 0.9251 7.87%
2015-12-16 0 0.890 0.890 0.910 0.880 0.910 443,000 396,550 0.8951 0.890 0.890 0.910 0.880 0.910 443,000 0.8951 -2.20%
2015-12-15 0 0.910 0.910 0.930 0.910 0.920 90,000 82,100 0.9122 0.910 0.910 0.930 0.910 0.920 90,000 0.9122 0.00%
2015-12-14 0 0.910 0.890 0.930 0.880 0.930 733,000 664,390 0.9064 0.910 0.890 0.930 0.880 0.930 733,000 0.9064 -1.09%
2015-12-11 0 0.920 0.900 0.920 0.900 0.940 265,000 244,420 0.9223 0.920 0.900 0.920 0.900 0.940 265,000 0.9223 1.10%
2015-12-10 0 0.910 0.900 0.910 0.910 0.930 282,000 258,420 0.9164 0.910 0.900 0.910 0.910 0.930 282,000 0.9164 -3.19%
2015-12-09 0 0.940 0.940 0.970 0.930 0.990 354,000 341,570 0.9649 0.940 0.940 0.970 0.930 0.990 354,000 0.9649 -2.08%
2015-12-08 0 0.960 0.960 1.010 0.960 1.000 101,000 100,750 0.9975 0.960 0.960 1.010 0.960 1.000 101,000 0.9975 -2.04%
2015-12-07 0 0.980 0.970 0.990 0.980 0.990 362,000 357,950 0.9888 0.980 0.970 0.990 0.980 0.990 362,000 0.9888 -1.01%
2015-12-04 0 0.990 0.990 1.000 0.980 1.020 587,000 587,320 1.0005 0.990 0.990 1.000 0.980 1.020 587,000 1.0005 -2.94%
2015-12-03 0 1.020 1.020 1.050 0.960 1.030 709,000 695,740 0.9813 1.020 1.020 1.050 0.960 1.030 709,000 0.9813 2.00%
2015-12-02 0 1.000 1.000 1.020 0.990 1.030 177,000 176,300 0.9960 1.000 1.000 1.020 0.990 1.030 177,000 0.9960 0.00%
2015-12-01 0 1.000 1.000 1.020 0.990 1.000 430,000 425,760 0.9901 1.000 1.000 1.020 0.990 1.000 430,000 0.9901 1.01%
2015-11-30 0 0.990 0.990 1.000 0.990 1.020 878,000 885,850 1.0089 0.990 0.990 1.000 0.990 1.020 878,000 1.0089 -3.88%
2015-11-27 0 1.030 1.030 1.070 1.030 1.050 44,000 45,380 1.0314 1.030 1.030 1.070 1.030 1.050 44,000 1.0314 0.00%
2015-11-26 0 1.030 1.030 1.050 1.030 1.080 173,000 181,020 1.0464 1.030 1.030 1.050 1.030 1.080 173,000 1.0464 -1.90%
2015-11-25 0 1.050 1.030 1.050 1.010 1.050 636,000 650,120 1.0222 1.050 1.030 1.050 1.010 1.050 636,000 1.0222 2.94%
2015-11-24 0 1.020 1.020 1.030 1.000 1.090 1,510,000 1,548,030 1.0252 1.020 1.020 1.030 1.000 1.090 1,510,000 1.0252 -4.67%
2015-11-23 0 1.070 1.060 1.070 0.990 1.090 1,468,000 1,561,080 1.0634 1.070 1.060 1.070 0.990 1.090 1,468,000 1.0634 0.00%
2015-11-20 0 1.070 1.070 1.080 1.030 1.080 701,000 747,370 1.0661 1.070 1.070 1.080 1.030 1.080 701,000 1.0661 1.90%
2015-11-19 0 1.050 1.050 1.070 1.010 1.100 733,000 775,610 1.0581 1.050 1.050 1.070 1.010 1.100 733,000 1.0581 3.96%
2015-11-18 0 1.010 1.010 1.020 0.990 1.080 1,265,000 1,283,680 1.0148 1.010 1.010 1.020 0.990 1.080 1,265,000 1.0148 -6.48%
2015-11-17 0 1.080 1.070 1.100 1.080 1.190 569,000 635,360 1.1166 1.080 1.070 1.100 1.080 1.190 569,000 1.1166 -6.90%
2015-11-16 0 1.160 1.150 1.170 1.120 1.170 163,000 185,850 1.1402 1.160 1.150 1.170 1.120 1.170 163,000 1.1402 -0.85%
2015-11-13 0 1.170 1.150 1.180 1.140 1.220 1,398,000 1,639,770 1.1729 1.170 1.150 1.180 1.140 1.220 1,398,000 1.1729 0.86%
2015-11-12 0 1.160 1.160 1.170 1.000 1.230 833,000 960,000 1.1525 1.160 1.160 1.170 1.000 1.230 833,000 1.1525 17.17%
2015-11-11 0 0.990 0.990 1.010 0.990 1.030 404,000 402,880 0.9972 0.990 0.990 1.010 0.990 1.030 404,000 0.9972 -3.88%
2015-11-10 0 1.030 1.030 1.050 1.010 1.100 600,000 629,000 1.0483 1.030 1.030 1.050 1.010 1.100 600,000 1.0483 -7.21%
2015-11-09 0 1.110 1.100 1.130 1.090 1.150 302,000 339,330 1.1236 1.110 1.100 1.130 1.090 1.150 302,000 1.1236 -2.63%
2015-11-06 0 1.140 1.140 1.190 1.130 1.190 183,000 214,880 1.1742 1.140 1.140 1.190 1.130 1.190 183,000 1.1742 -0.87%
2015-11-05 0 1.150 1.150 1.170 1.120 1.170 690,000 800,120 1.1596 1.150 1.150 1.170 1.120 1.170 690,000 1.1596 0.00%
2015-11-04 0 1.150 1.120 1.150 1.110 1.170 678,000 767,270 1.1317 1.150 1.120 1.150 1.110 1.170 678,000 1.1317 3.60%
2015-11-03 0 1.110 1.080 1.120 1.090 1.140 465,000 519,950 1.1182 1.110 1.080 1.120 1.090 1.140 465,000 1.1182 -3.48%
2015-11-02 0 1.150 1.140 1.180 1.150 1.180 210,000 244,220 1.1630 1.150 1.140 1.180 1.150 1.180 210,000 1.1630 -3.36%
2015-10-30 0 1.190 1.180 1.190 1.160 1.190 162,000 191,630 1.1829 1.190 1.180 1.190 1.160 1.190 162,000 1.1829 0.00%
2015-10-29 0 1.190 1.190 1.210 1.190 1.240 601,000 726,440 1.2087 1.190 1.190 1.210 1.190 1.240 601,000 1.2087 0.85%
2015-10-28 0 1.180 1.180 1.190 1.180 1.250 435,000 523,520 1.2035 1.180 1.180 1.190 1.180 1.250 435,000 1.2035 -2.48%
2015-10-27 0 1.210 1.210 1.220 1.200 1.250 119,000 147,040 1.2356 1.210 1.210 1.220 1.200 1.250 119,000 1.2356 1.68%
2015-10-26 0 1.190 1.190 1.200 1.180 1.210 573,000 684,480 1.1946 1.190 1.190 1.200 1.180 1.210 573,000 1.1946 -0.83%
2015-10-23 0 1.200 1.190 1.200 1.180 1.210 653,000 783,530 1.1999 1.200 1.190 1.200 1.180 1.210 653,000 1.1999 0.00%
2015-10-22 0 1.200 1.190 1.210 1.200 1.220 359,000 432,460 1.2046 1.200 1.190 1.210 1.200 1.220 359,000 1.2046 -1.64%
2015-10-20 0 1.220 1.210 1.220 1.200 1.250 290,000 352,400 1.2152 1.220 1.210 1.220 1.200 1.250 290,000 1.2152 -0.81%
2015-10-19 0 1.230 1.210 1.230 1.200 1.240 210,000 256,890 1.2233 1.230 1.210 1.230 1.200 1.240 210,000 1.2233 0.00%
2015-10-16 0 1.230 1.230 1.260 1.230 1.300 802,000 997,381 1.2436 1.230 1.230 1.260 1.230 1.300 802,000 1.2436 -2.38%
2015-10-15 0 1.260 1.260 1.290 1.220 1.310 348,000 447,400 1.2856 1.260 1.260 1.290 1.220 1.310 348,000 1.2856 0.80%
2015-10-14 0 1.250 1.250 1.290 1.250 1.260 92,000 115,655 1.2571 1.250 1.250 1.290 1.250 1.260 92,000 1.2571 0.81%
2015-10-13 0 1.240 1.240 1.280 1.220 1.300 211,000 264,550 1.2538 1.240 1.240 1.280 1.220 1.300 211,000 1.2538 -2.36%
2015-10-12 0 1.270 1.260 1.290 1.260 1.300 437,000 558,920 1.2790 1.270 1.260 1.290 1.260 1.300 437,000 1.2790 -2.31%
2015-10-09 0 1.300 1.270 1.300 1.260 1.300 17,000 21,630 1.2724 1.300 1.270 1.300 1.260 1.300 17,000 1.2724 3.17%
2015-10-08 0 1.260 1.250 1.270 1.260 1.280 239,000 302,980 1.2677 1.260 1.250 1.270 1.260 1.280 239,000 1.2677 -1.56%
2015-10-07 0 1.280 1.250 1.290 1.200 1.290 533,000 658,550 1.2356 1.280 1.250 1.290 1.200 1.290 533,000 1.2356 2.40%
2015-10-06 0 1.250 1.240 1.300 1.250 1.340 79,000 100,400 1.2709 1.250 1.240 1.300 1.250 1.340 79,000 1.2709 -0.79%
2015-10-05 0 1.260 1.250 1.270 1.260 1.310 128,000 164,610 1.2860 1.260 1.250 1.270 1.260 1.310 128,000 1.2860 -1.56%
2015-10-02 0 1.280 1.280 1.300 1.230 1.290 216,000 273,240 1.2650 1.280 1.280 1.300 1.230 1.290 216,000 1.2650 0.79%
2015-09-30 0 1.270 1.240 1.270 1.200 1.290 263,000 318,720 1.2119 1.270 1.240 1.270 1.200 1.290 263,000 1.2119 1.60%
2015-09-29 0 1.250 1.240 1.250 1.240 1.260 327,000 408,210 1.2483 1.250 1.240 1.250 1.240 1.260 327,000 1.2483 -3.10%
2015-09-25 0 1.290 1.290 1.300 1.270 1.290 42,000 53,940 1.2843 1.290 1.290 1.300 1.270 1.290 42,000 1.2843 -0.77%
2015-09-24 0 1.300 1.290 1.310 1.290 1.320 149,000 194,380 1.3046 1.300 1.290 1.310 1.290 1.320 149,000 1.3046 -1.52%
2015-09-23 0 1.320 1.300 1.330 1.280 1.340 330,000 436,400 1.3224 1.320 1.300 1.330 1.280 1.340 330,000 1.3224 -1.49%
2015-09-22 0 1.340 1.310 1.340 1.280 1.400 1,637,000 2,163,520 1.3216 1.340 1.310 1.340 1.280 1.400 1,637,000 1.3216 -6.29%
2015-09-21 0 1.430 1.400 1.430 1.430 1.430 51,000 72,930 1.4300 1.430 1.400 1.430 1.430 1.430 51,000 1.4300 0.00%
2015-09-18 0 1.430 1.400 1.430 1.350 1.450 518,000 732,050 1.4132 1.430 1.400 1.430 1.350 1.450 518,000 1.4132 5.93%
2015-09-17 0 1.350 1.350 1.360 1.330 1.460 1,573,000 2,166,150 1.3771 1.350 1.350 1.360 1.330 1.460 1,573,000 1.3771 -7.53%
2015-09-16 0 1.460 1.460 1.470 1.460 1.490 254,000 372,920 1.4682 1.460 1.460 1.470 1.460 1.490 254,000 1.4682 -1.35%
2015-09-15 0 1.480 1.460 1.480 1.380 1.500 578,000 841,820 1.4564 1.480 1.460 1.480 1.380 1.500 578,000 1.4564 2.07%
2015-09-14 0 1.450 1.450 1.480 1.410 1.630 32,412,000 48,696,630 1.5024 1.450 1.450 1.480 1.410 1.630 32,412,000 1.5024 -2.68%
2015-09-11 0 1.490 1.490 1.530 1.490 1.520 272,000 410,610 1.5096 1.490 1.490 1.530 1.490 1.520 272,000 1.5096 -1.32%
2015-09-10 0 1.510 1.480 1.520 1.510 1.600 97,000 147,780 1.5235 1.510 1.480 1.520 1.510 1.600 97,000 1.5235 -6.79%
2015-09-09 0 1.620 1.600 1.620 1.520 1.650 2,326,000 3,729,230 1.6033 1.620 1.600 1.620 1.520 1.650 2,326,000 1.6033 5.88%
2015-09-08 0 1.530 1.530 1.550 1.430 1.570 1,480,000 2,229,160 1.5062 1.530 1.530 1.550 1.430 1.570 1,480,000 1.5062 4.08%
2015-09-07 0 1.470 1.450 1.480 1.370 1.490 2,564,000 3,655,480 1.4257 1.470 1.450 1.480 1.370 1.490 2,564,000 1.4257 6.52%
2015-09-04 0 1.380 1.320 1.380 1.330 1.380 8,000 10,700 1.3375 1.380 1.320 1.380 1.330 1.380 8,000 1.3375 0.00%
2015-09-02 0 1.380 1.360 1.390 1.290 1.390 1,935,000 2,546,970 1.3163 1.380 1.360 1.390 1.290 1.390 1,935,000 1.3163 2.99%
2015-09-01 0 1.340 1.300 1.340 1.280 1.340 578,000 758,780 1.3128 1.340 1.300 1.340 1.280 1.340 578,000 1.3128 0.00%
2015-08-31 0 1.340 1.340 1.350 1.300 1.350 2,556,000 3,406,780 1.3329 1.340 1.340 1.350 1.300 1.350 2,556,000 1.3329 2.29%
2015-08-28 0 1.310 1.310 1.320 1.260 1.330 2,710,000 3,511,380 1.2957 1.310 1.310 1.320 1.260 1.330 2,710,000 1.2957 9.17%
2015-08-27 0 1.200 1.200 1.210 1.160 1.220 1,697,000 1,991,270 1.1734 1.200 1.200 1.210 1.160 1.220 1,697,000 1.1734 5.26%
2015-08-26 0 1.140 1.130 1.160 1.130 1.230 3,094,000 3,622,800 1.1709 1.140 1.130 1.160 1.130 1.230 3,094,000 1.1709 -1.72%
2015-08-25 0 1.160 1.150 1.160 1.140 1.250 4,465,000 5,370,840 1.2029 1.160 1.150 1.160 1.140 1.250 4,465,000 1.2029 -3.33%
2015-08-24 0 1.200 1.180 1.200 1.140 1.430 8,355,000 10,145,490 1.2143 1.200 1.180 1.200 1.140 1.430 8,355,000 1.2143 -17.24%
2015-08-21 0 1.450 1.450 1.460 1.280 1.470 1,873,000 2,651,850 1.4158 1.450 1.450 1.460 1.280 1.470 1,873,000 1.4158 -0.68%
2015-08-20 0 1.460 1.460 1.480 1.410 1.490 684,000 990,680 1.4484 1.460 1.460 1.480 1.410 1.490 684,000 1.4484 -5.81%
2015-08-19 0 1.550 1.530 1.550 1.450 1.560 617,000 929,150 1.5059 1.550 1.530 1.550 1.450 1.560 617,000 1.5059 -0.64%
2015-08-18 0 1.560 1.550 1.560 1.520 1.750 1,936,000 3,200,360 1.6531 1.560 1.550 1.560 1.520 1.750 1,936,000 1.6531 -3.70%
2015-08-17 0 1.620 1.620 1.650 1.620 1.680 760,000 1,266,120 1.6659 1.620 1.620 1.650 1.620 1.680 760,000 1.6659 -1.22%
2015-08-14 0 1.640 1.640 1.650 1.640 1.680 1,643,000 2,729,390 1.6612 1.640 1.640 1.650 1.640 1.680 1,643,000 1.6612 -0.61%
2015-08-13 0 1.650 1.650 1.670 1.590 1.650 1,190,000 1,932,750 1.6242 1.650 1.650 1.670 1.590 1.650 1,190,000 1.6242 3.12%
2015-08-12 0 1.600 1.570 1.610 1.570 1.620 1,399,000 2,227,400 1.5921 1.600 1.570 1.610 1.570 1.620 1,399,000 1.5921 -2.44%
2015-08-11 0 1.640 1.620 1.640 1.600 1.710 1,475,000 2,459,360 1.6674 1.640 1.620 1.640 1.600 1.710 1,475,000 1.6674 2.50%
2015-08-10 0 1.600 1.590 1.610 1.590 1.680 599,000 977,150 1.6313 1.600 1.590 1.610 1.590 1.680 599,000 1.6313 0.00%
2015-08-07 0 1.600 1.590 1.600 1.570 1.800 3,803,000 6,158,720 1.6194 1.600 1.590 1.600 1.570 1.800 3,803,000 1.6194 -6.43%
2015-08-06 0 1.710 1.710 1.730 1.410 1.850 11,051,000 18,056,720 1.6339 1.710 1.710 1.730 1.410 1.850 11,051,000 1.6339 14.00%
2015-08-05 0 1.500 1.470 1.510 1.390 1.510 3,006,000 4,393,460 1.4616 1.500 1.470 1.510 1.390 1.510 3,006,000 1.4616 5.63%
2015-08-04 0 1.420 1.380 1.420 1.260 1.420 7,233,000 9,779,700 1.3521 1.420 1.380 1.420 1.260 1.420 7,233,000 1.3521 2.90%
2015-08-03 0 1.380 1.340 1.380 1.350 1.430 1,743,000 2,430,580 1.3945 1.380 1.340 1.380 1.350 1.430 1,743,000 1.3945 -2.82%
2015-07-31 0 1.420 1.420 1.480 1.390 1.500 1,783,000 2,579,440 1.4467 1.420 1.420 1.480 1.390 1.500 1,783,000 1.4467 -1.39%
2015-07-30 0 1.440 1.430 1.480 1.440 1.500 723,000 1,060,610 1.4670 1.440 1.430 1.480 1.440 1.500 723,000 1.4670 -4.64%
2015-07-29 0 1.510 1.500 1.540 1.430 1.600 1,635,000 2,522,240 1.5427 1.510 1.500 1.540 1.430 1.600 1,635,000 1.5427 0.67%
2015-07-28 0 1.500 1.500 1.520 1.350 1.500 1,578,000 2,264,060 1.4348 1.500 1.500 1.520 1.350 1.500 1,578,000 1.4348 7.91%
2015-07-27 0 1.390 1.390 1.410 1.280 1.530 5,610,000 7,655,350 1.3646 1.390 1.390 1.410 1.280 1.530 5,610,000 1.3646 -9.15%
2015-07-24 0 1.530 1.500 1.530 1.500 1.530 151,000 228,700 1.5146 1.530 1.500 1.530 1.500 1.530 151,000 1.5146 2.00%
2015-07-23 0 1.500 1.500 1.510 1.490 1.580 1,518,000 2,304,240 1.5179 1.500 1.500 1.510 1.490 1.580 1,518,000 1.5179 -1.96%
2015-07-22 0 1.530 1.500 1.530 1.450 1.530 2,495,000 3,721,680 1.4917 1.530 1.500 1.530 1.450 1.530 2,495,000 1.4917 -1.29%
2015-07-21 0 1.550 1.540 1.570 1.530 1.650 2,497,000 3,919,650 1.5697 1.550 1.540 1.570 1.530 1.650 2,497,000 1.5697 -6.06%
2015-07-20 0 1.650 1.630 1.660 1.590 1.770 2,850,000 4,761,260 1.6706 1.650 1.630 1.660 1.590 1.770 2,850,000 1.6706 -1.79%
2015-07-17 0 1.680 1.660 1.690 1.510 1.710 3,409,000 5,583,440 1.6379 1.680 1.660 1.690 1.510 1.710 3,409,000 1.6379 11.26%
2015-07-16 0 1.510 1.510 1.540 1.350 1.630 2,358,000 3,598,370 1.5260 1.510 1.510 1.540 1.350 1.630 2,358,000 1.5260 6.34%
2015-07-15 0 1.420 1.420 1.460 1.410 1.600 3,881,000 5,701,270 1.4690 1.420 1.420 1.460 1.410 1.600 3,881,000 1.4690 -9.55%
2015-07-14 0 1.570 1.570 1.590 1.570 1.750 5,287,000 8,807,360 1.6659 1.570 1.570 1.590 1.570 1.750 5,287,000 1.6659 -2.48%
2015-07-13 0 1.610 1.610 1.620 1.450 1.650 5,203,000 8,024,100 1.5422 1.610 1.610 1.620 1.450 1.650 5,203,000 1.5422 2.55%
2015-07-10 0 1.570 1.550 1.570 1.370 1.640 11,713,000 18,161,930 1.5506 1.570 1.550 1.570 1.370 1.640 11,713,000 1.5506 14.60%
2015-07-09 0 1.370 1.370 1.380 1.090 1.430 15,554,000 20,039,860 1.2884 1.370 1.370 1.380 1.090 1.430 15,554,000 1.2884 24.55%
2015-07-08 0 1.100 1.090 1.100 0.780 1.300 18,165,000 19,993,620 1.1007 1.100 1.090 1.100 0.780 1.300 18,165,000 1.1007 -25.68%
2015-07-07 0 1.480 1.450 1.480 1.450 1.650 5,918,000 9,072,910 1.5331 1.480 1.450 1.480 1.450 1.650 5,918,000 1.5331 -12.94%
2015-07-06 0 1.700 1.700 1.720 1.260 2.060 15,857,000 26,009,890 1.6403 1.700 1.700 1.720 1.260 2.060 15,857,000 1.6403 -12.37%
2015-07-03 0 1.940 1.910 1.950 1.870 2.140 9,617,000 18,826,150 1.9576 1.940 1.910 1.950 1.870 2.140 9,617,000 1.9576 -9.35%
2015-07-02 0 2.140 2.110 2.160 2.100 2.280 5,538,000 12,197,360 2.2025 2.140 2.110 2.160 2.100 2.280 5,538,000 2.2025 -6.96%
2015-06-30 0 2.300 2.270 2.300 1.850 2.340 9,139,000 19,290,840 2.1108 2.300 2.270 2.300 1.850 2.340 9,139,000 2.1108 14.43%
2015-06-29 0 2.010 2.010 2.020 1.850 2.260 6,643,000 13,458,090 2.0259 2.010 2.010 2.020 1.850 2.260 6,643,000 2.0259 -8.64%
2015-06-26 0 2.200 2.180 2.220 2.150 2.370 4,666,000 10,416,740 2.2325 2.200 2.180 2.220 2.150 2.370 4,666,000 2.2325 -4.76%
2015-06-25 0 2.310 2.300 2.310 2.220 2.420 3,168,000 7,376,900 2.3286 2.310 2.300 2.310 2.220 2.420 3,168,000 2.3286 -1.70%
2015-06-24 0 2.350 2.350 2.370 2.320 2.400 2,936,000 6,905,060 2.3519 2.350 2.350 2.370 2.320 2.400 2,936,000 2.3519 0.00%
2015-06-23 0 2.350 2.350 2.360 2.030 2.350 5,548,000 12,383,866 2.2321 2.350 2.350 2.360 2.030 2.350 5,548,000 2.2321 0.43%
2015-06-22 0 2.340 2.300 2.350 2.290 2.490 2,770,000 6,503,890 2.3480 2.340 2.300 2.350 2.290 2.490 2,770,000 2.3480 -5.26%
2015-06-19 0 2.470 2.470 2.500 2.410 2.600 3,720,000 9,328,650 2.5077 2.470 2.470 2.500 2.410 2.600 3,720,000 2.5077 -1.98%
2015-06-18 0 2.520 2.510 2.540 2.460 2.610 3,002,000 7,646,080 2.5470 2.520 2.510 2.540 2.460 2.610 3,002,000 2.5470 -1.56%
2015-06-17 0 2.560 2.540 2.560 2.470 2.700 7,568,000 19,680,500 2.6005 2.560 2.540 2.560 2.470 2.700 7,568,000 2.6005 -3.76%
2015-06-16 0 2.660 2.650 2.670 2.550 2.750 4,749,000 12,533,890 2.6393 2.660 2.650 2.670 2.550 2.750 4,749,000 2.6393 4.31%
2015-06-15 0 2.550 2.550 2.560 2.480 2.610 11,443,000 29,312,470 2.5616 2.550 2.550 2.560 2.480 2.610 11,443,000 2.5616 -4.49%
2015-06-12 0 2.670 2.670 2.680 2.310 2.680 10,324,000 25,867,700 2.5056 2.670 2.670 2.680 2.310 2.680 10,324,000 2.5056 8.98%
2015-06-11 0 2.450 2.460 2.470 2.440 2.770 13,851,000 35,500,860 2.5631 2.450 2.460 2.470 2.440 2.770 13,851,000 2.5631 -2.78%
2015-06-10 0 2.520 2.520 2.530 2.090 2.630 41,785,000 102,747,820 2.4590 2.520 2.520 2.530 2.090 2.630 41,785,000 2.4590 18.87%
2015-06-09 0 2.120 2.120 2.140 1.750 2.290 66,394,000 113,761,410 1.7134 2.120 2.120 2.140 1.750 2.290 66,394,000 1.7134 17.78%
2015-06-08 0 1.800 1.800 1.810 1.730 1.950 24,786,000 45,071,840 1.8184 1.800 1.800 1.810 1.730 1.950 24,786,000 1.8184 -9.09%
2015-06-05 0 1.980 1.980 1.990 1.910 2.040 6,766,000 13,203,630 1.9515 1.980 1.980 1.990 1.910 2.040 6,766,000 1.9515 -0.50%
2015-06-04 0 1.990 2.000 2.020 1.830 2.040 6,295,000 12,198,320 1.9378 1.990 2.000 2.020 1.830 2.040 6,295,000 1.9378 -0.50%
2015-06-03 0 2.000 2.000 2.020 1.980 2.130 6,727,000 13,758,960 2.0453 2.000 2.000 2.020 1.980 2.130 6,727,000 2.0453 -2.91%
2015-06-02 0 2.060 2.060 2.070 2.000 2.150 7,952,000 16,434,650 2.0667 2.060 2.060 2.070 2.000 2.150 7,952,000 2.0667 -2.37%
2015-06-01 0 2.110 2.110 2.130 2.010 2.200 7,752,500 16,481,385 2.1259 2.110 2.110 2.130 2.010 2.200 7,752,500 2.1259 2.93%
2015-05-29 0 2.050 2.050 2.060 2.000 2.150 7,971,000 16,308,990 2.0460 2.050 2.050 2.060 2.000 2.150 7,971,000 2.0460 -3.30%
2015-05-28 0 2.120 2.120 2.140 2.070 2.160 4,757,000 10,029,730 2.1084 2.120 2.120 2.140 2.070 2.160 4,757,000 2.1084 2.42%
2015-05-27 0 2.070 2.060 2.100 2.060 2.130 10,589,000 22,045,040 2.0819 2.070 2.060 2.100 2.060 2.130 10,589,000 2.0819 -2.36%
2015-05-26 0 2.120 2.080 2.140 2.000 2.210 12,501,000 26,563,100 2.1249 2.120 2.080 2.140 2.000 2.210 12,501,000 2.1249 3.41%
2015-05-22 0 2.050 2.040 2.070 2.000 2.250 12,981,000 27,106,530 2.0882 2.050 2.040 2.070 2.000 2.250 12,981,000 2.0882 -5.96%
2015-05-21 0 2.180 2.180 2.190 2.020 2.250 7,518,800 16,092,284 2.1403 2.180 2.180 2.190 2.020 2.250 7,518,800 2.1403 -2.68%
2015-05-20 0 2.240 2.230 2.240 2.230 2.480 13,122,000 30,187,860 2.3006 2.240 2.230 2.240 2.230 2.480 13,122,000 2.3006 -1.32%
2015-05-19 0 2.270 2.270 2.290 2.260 2.620 21,889,900 53,034,618 2.4228 2.270 2.270 2.290 2.260 2.620 21,889,900 2.4228 0.44%
2015-05-18 0 2.260 2.250 2.260 1.970 2.300 22,830,500 49,542,180 2.1700 2.260 2.250 2.260 1.970 2.300 22,830,500 2.1700 14.14%
2015-05-15 0 1.980 1.950 1.980 1.890 2.300 21,852,000 44,109,080 2.0185 1.980 1.950 1.980 1.890 2.300 21,852,000 2.0185 -2.46%
2015-05-14 0 2.030 2.050 2.060 1.800 2.430 57,465,000 123,136,030 2.1428 2.030 2.050 2.060 1.800 2.430 57,465,000 2.1428 9.73%
2015-05-13 0 1.850 1.850 1.860 1.540 1.930 54,673,300 98,195,834 1.7960 1.850 1.850 1.860 1.540 1.930 54,673,300 1.7960 17.09%
2015-05-12 0 1.580 1.570 1.580 1.280 1.650 156,037,300 215,460,655 1.3808 1.580 1.570 1.580 1.280 1.650 156,037,300 1.3808 23.44%
2015-05-11 0 1.280 1.280 1.290 1.120 1.460 18,476,000 24,301,520 1.3153 1.280 1.280 1.290 1.120 1.460 18,476,000 1.3153 15.32%
2015-05-08 0 1.110 1.100 1.120 1.020 1.110 12,199,000 13,396,900 1.0982 1.110 1.100 1.120 1.020 1.110 12,199,000 1.0982 7.77%
2015-05-07 0 1.030 1.030 1.040 1.030 1.090 3,752,000 3,914,160 1.0432 1.030 1.030 1.040 1.030 1.090 3,752,000 1.0432 0.00%
2015-05-06 0 1.030 1.030 1.040 1.010 1.070 5,453,500 5,656,135 1.0372 1.030 1.030 1.040 1.010 1.070 5,453,500 1.0372 -1.90%
2015-05-05 0 1.050 1.050 1.060 1.010 1.180 10,536,000 11,360,690 1.0783 1.050 1.050 1.060 1.010 1.180 10,536,000 1.0783 -11.02%
2015-05-04 0 1.180 1.170 1.190 1.130 1.200 5,564,840 6,487,094 1.1657 1.180 1.170 1.190 1.130 1.200 5,564,840 1.1657 1.72%
2015-04-30 0 1.160 1.140 1.160 1.140 1.210 6,964,000 8,153,750 1.1708 1.160 1.140 1.160 1.140 1.210 6,964,000 1.1708 -3.33%
2015-04-29 0 1.200 1.180 1.200 1.170 1.260 7,102,000 8,520,960 1.1998 1.200 1.180 1.200 1.170 1.260 7,102,000 1.1998 -4.00%
2015-04-28 0 1.250 1.240 1.250 1.140 1.250 10,911,000 13,105,180 1.2011 1.250 1.240 1.250 1.140 1.250 10,911,000 1.2011 9.65%
2015-04-27 0 1.140 1.130 1.140 1.110 1.190 5,334,000 6,109,260 1.1453 1.140 1.130 1.140 1.110 1.190 5,334,000 1.1453 -5.00%
2015-04-24 0 1.200 1.190 1.210 1.100 1.240 15,549,000 17,864,590 1.1489 1.200 1.190 1.210 1.100 1.240 15,549,000 1.1489 -3.23%
2015-04-23 0 1.240 1.240 1.250 1.210 1.330 4,622,000 5,852,330 1.2662 1.240 1.240 1.250 1.210 1.330 4,622,000 1.2662 -5.34%
2015-04-22 0 1.310 1.290 1.310 1.220 1.340 9,490,000 11,958,300 1.2601 1.310 1.290 1.310 1.220 1.340 9,490,000 1.2601 0.77%
2015-04-21 0 1.300 1.300 1.330 1.270 1.460 15,094,000 20,720,500 1.3728 1.300 1.300 1.330 1.270 1.460 15,094,000 1.3728 -2.99%
2015-04-20 0 1.340 1.330 1.340 1.260 1.450 20,257,000 27,756,050 1.3702 1.340 1.330 1.340 1.260 1.450 20,257,000 1.3702 4.69%
2015-04-17 0 1.280 1.250 1.280 1.170 1.320 13,743,000 17,176,910 1.2499 1.280 1.250 1.280 1.170 1.320 13,743,000 1.2499 3.23%
2015-04-16 0 1.240 1.220 1.240 1.080 1.250 20,410,000 24,298,410 1.1905 1.240 1.220 1.240 1.080 1.250 20,410,000 1.1905 12.73%
2015-04-15 0 1.100 1.100 1.110 1.050 1.220 22,078,000 24,990,650 1.1319 1.100 1.100 1.110 1.050 1.220 22,078,000 1.1319 6.80%
2015-04-14 0 1.030 1.040 1.050 0.980 1.150 11,931,000 12,743,930 1.0681 1.030 1.040 1.050 0.980 1.150 11,931,000 1.0681 -4.63%
2015-04-13 0 1.080 1.080 1.090 1.030 1.120 12,554,000 13,681,360 1.0898 1.080 1.080 1.090 1.030 1.120 12,554,000 1.0898 9.09%
2015-04-10 0 0.990 0.980 0.990 0.860 1.020 14,159,000 13,639,830 0.9633 0.990 0.980 0.990 0.860 1.020 14,159,000 0.9633 11.24%
2015-04-09 0 0.890 0.890 0.900 0.860 0.930 7,500,000 6,688,880 0.8919 0.890 0.890 0.900 0.860 0.930 7,500,000 0.8919 1.14%
2015-04-08 0 0.880 0.860 0.880 0.830 0.880 10,197,000 8,773,310 0.8604 0.880 0.860 0.880 0.830 0.880 10,197,000 0.8604 0.00%
2015-04-02 0 0.880 0.850 0.880 0.840 0.880 1,647,000 1,416,020 0.8598 0.880 0.850 0.880 0.840 0.880 1,647,000 0.8598 0.00%
2015-04-01 0 0.880 0.850 0.880 0.850 0.890 2,691,000 2,313,080 0.8596 0.880 0.850 0.880 0.850 0.890 2,691,000 0.8596 0.00%
2015-03-31 0 0.880 0.850 0.880 0.830 0.900 2,988,000 2,605,910 0.8721 0.880 0.850 0.880 0.830 0.900 2,988,000 0.8721 -1.12%
2015-03-30 0 0.890 0.860 0.890 0.840 0.910 3,761,000 3,243,420 0.8624 0.890 0.860 0.890 0.840 0.910 3,761,000 0.8624 -1.11%
2015-03-27 0 0.900 0.880 0.900 0.880 0.960 7,345,000 6,702,640 0.9125 0.900 0.880 0.900 0.880 0.960 7,345,000 0.9125 -4.26%
2015-03-26 0 0.940 0.940 0.950 0.800 0.960 25,273,000 23,135,550 0.9154 0.940 0.940 0.950 0.800 0.960 25,273,000 0.9154 18.99%
2015-03-25 0 0.790 0.790 0.800 0.780 0.800 1,322,000 1,046,030 0.7912 0.790 0.790 0.800 0.780 0.800 1,322,000 0.7912 -1.25%
2015-03-24 0 0.800 0.800 0.820 0.790 0.830 1,294,000 1,041,350 0.8048 0.800 0.800 0.820 0.790 0.830 1,294,000 0.8048 -3.61%
2015-03-23 0 0.830 0.830 0.840 0.790 0.840 2,192,000 1,798,810 0.8206 0.830 0.830 0.840 0.790 0.840 2,192,000 0.8206 0.00%
2015-03-20 0 0.830 0.830 0.840 0.780 0.870 5,228,000 4,377,200 0.8373 0.830 0.830 0.840 0.780 0.870 5,228,000 0.8373 2.47%
2015-03-19 0 0.810 0.810 0.820 0.760 0.840 2,248,000 1,814,300 0.8071 0.810 0.810 0.820 0.760 0.840 2,248,000 0.8071 5.19%
2015-03-18 0 0.770 0.760 0.770 0.750 0.770 645,000 490,490 0.7604 0.770 0.760 0.770 0.750 0.770 645,000 0.7604 0.00%
2015-03-17 0 0.770 0.760 0.770 0.740 0.800 2,806,000 2,152,160 0.7670 0.770 0.760 0.770 0.740 0.800 2,806,000 0.7670 -1.28%
2015-03-16 0 0.780 0.780 0.790 0.750 0.820 3,485,000 2,752,190 0.7897 0.780 0.780 0.790 0.750 0.820 3,485,000 0.7897 2.63%
2015-03-13 0 0.760 0.760 0.770 0.700 0.810 8,521,000 6,354,520 0.7457 0.760 0.760 0.770 0.700 0.810 8,521,000 0.7457 -3.80%
2015-03-12 0 0.790 0.790 0.810 0.790 0.860 2,623,000 2,175,200 0.8293 0.790 0.790 0.810 0.790 0.860 2,623,000 0.8293 -4.82%
2015-03-11 0 0.830 0.820 0.840 0.810 0.930 6,496,000 5,658,830 0.8711 0.830 0.820 0.840 0.810 0.930 6,496,000 0.8711 -2.35%
2015-03-10 0 0.850 0.840 0.850 0.830 1.020 16,258,000 15,041,970 0.9252 0.850 0.840 0.850 0.830 1.020 16,258,000 0.9252 -9.57%
2015-03-09 0 0.940 0.930 0.950 0.750 0.970 14,141,000 12,574,950 0.8893 0.940 0.930 0.950 0.750 0.970 14,141,000 0.8893 20.51%
2015-03-06 0 0.780 0.780 0.790 0.760 0.820 4,005,000 3,198,200 0.7986 0.780 0.780 0.790 0.760 0.820 4,005,000 0.7986 -3.70%
2015-03-05 0 0.810 0.800 0.810 0.770 0.830 5,768,000 4,610,830 0.7994 0.810 0.800 0.810 0.770 0.830 5,768,000 0.7994 3.85%
2015-03-04 0 0.780 0.780 0.790 0.700 0.840 8,503,000 6,702,780 0.7883 0.780 0.780 0.790 0.700 0.840 8,503,000 0.7883 8.33%
2015-03-03 0 0.720 0.720 0.730 0.670 0.740 2,021,000 1,448,150 0.7166 0.720 0.720 0.730 0.670 0.740 2,021,000 0.7166 5.88%
2015-03-02 0 0.680 0.680 0.690 0.640 0.710 703,000 478,800 0.6811 0.680 0.680 0.690 0.640 0.710 703,000 0.6811 0.00%
2015-02-27 0 0.680 0.670 0.710 0.680 0.700 300,000 208,490 0.6950 0.680 0.670 0.710 0.680 0.700 300,000 0.6950 -2.86%
2015-02-26 0 0.700 0.690 0.720 0.650 0.730 772,000 533,200 0.6907 0.700 0.690 0.720 0.650 0.730 772,000 0.6907 11.11%
2015-02-25 0 0.630 0.620 0.640 0.630 0.670 348,000 224,020 0.6437 0.630 0.620 0.640 0.630 0.670 348,000 0.6437 -4.55%
2015-02-24 0 0.660 0.660 0.690 0.660 0.670 42,000 28,500 0.6786 0.660 0.660 0.690 0.660 0.670 42,000 0.6786 -5.71%
2015-02-23 0 0.700 0.700 0.720 0.700 0.700 78,000 54,600 0.7000 0.700 0.700 0.720 0.700 0.700 78,000 0.7000 -1.41%
2015-02-18 0 0.710 0.690 0.710 - - 0 0 - 0.710 0.690 0.710 - - 0 - -2.74%
2015-02-17 0 0.730 0.710 0.730 0.680 0.780 1,368,000 988,940 0.7229 0.730 0.710 0.730 0.680 0.780 1,368,000 0.7229 7.35%
2015-02-16 0 0.680 0.680 0.690 0.650 0.690 1,348,000 906,530 0.6725 0.680 0.680 0.690 0.650 0.690 1,348,000 0.6725 7.94%
2015-02-13 0 0.630 0.610 0.630 0.610 0.630 436,000 271,020 0.6216 0.630 0.610 0.630 0.610 0.630 436,000 0.6216 5.00%
2015-02-12 0 0.600 0.590 0.600 0.590 0.610 678,000 407,430 0.6009 0.600 0.590 0.600 0.590 0.610 678,000 0.6009 0.00%
2015-02-11 0 0.600 0.600 0.610 0.580 0.620 572,000 348,140 0.6086 0.600 0.600 0.610 0.580 0.620 572,000 0.6086 3.45%
2015-02-10 0 0.580 0.580 0.600 0.570 0.580 427,000 246,460 0.5772 0.580 0.580 0.600 0.570 0.580 427,000 0.5772 -1.69%
2015-02-09 0 0.590 0.580 0.620 0.580 0.590 30,000 17,590 0.5863 0.590 0.580 0.620 0.580 0.590 30,000 0.5863 -1.67%
2015-02-06 0 0.600 0.590 0.600 0.610 0.640 132,000 81,280 0.6158 0.600 0.590 0.600 0.610 0.640 132,000 0.6158 -1.64%
2015-02-05 0 0.610 0.600 0.610 0.590 0.660 374,000 230,160 0.6154 0.610 0.600 0.610 0.590 0.660 374,000 0.6154 0.00%
2015-02-04 0 0.610 0.610 0.640 0.610 0.640 250,000 156,560 0.6262 0.610 0.610 0.640 0.610 0.640 250,000 0.6262 5.17%
2015-02-03 0 0.580 0.580 0.590 0.570 0.580 508,000 289,760 0.5704 0.580 0.580 0.590 0.570 0.580 508,000 0.5704 0.00%
2015-02-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2015-01-30 0 0.580 0.570 0.600 - - 0 0 - 0.580 0.570 0.600 - - 0 - 0.00%
2015-01-29 0 0.580 0.570 0.590 0.560 0.590 142,000 81,320 0.5727 0.580 0.570 0.590 0.560 0.590 142,000 0.5727 3.57%
2015-01-28 0 0.560 0.560 0.570 0.560 0.570 13,000 7,310 0.5623 0.560 0.560 0.570 0.560 0.570 13,000 0.5623 -3.45%
2015-01-27 0 0.580 0.570 0.580 0.520 0.580 1,247,000 691,790 0.5548 0.580 0.570 0.580 0.520 0.580 1,247,000 0.5548 0.00%
2015-01-26 0 0.580 0.570 0.580 - - 0 0 - 0.580 0.570 0.580 - - 0 - 0.00%
2015-01-23 0 0.580 0.570 0.580 0.570 0.600 784,000 458,450 0.5848 0.580 0.570 0.580 0.570 0.600 784,000 0.5848 -4.92%
2015-01-22 0 0.610 0.610 0.630 0.560 0.630 813,000 488,970 0.6014 0.610 0.610 0.630 0.560 0.630 813,000 0.6014 1.67%
2015-01-21 0 0.600 0.600 0.630 0.600 0.620 101,000 62,600 0.6198 0.600 0.600 0.630 0.600 0.620 101,000 0.6198 -3.23%
2015-01-20 0 0.620 0.600 0.620 0.600 0.630 764,000 464,350 0.6078 0.620 0.600 0.620 0.600 0.630 764,000 0.6078 -1.59%
2015-01-19 0 0.630 0.630 0.650 0.630 0.630 61,000 38,430 0.6300 0.630 0.630 0.650 0.630 0.630 61,000 0.6300 -3.08%
2015-01-16 0 0.650 0.640 0.670 0.640 0.710 553,000 377,300 0.6823 0.650 0.640 0.670 0.640 0.710 553,000 0.6823 -1.52%
2015-01-15 0 0.660 0.620 0.670 0.620 0.660 156,000 100,270 0.6428 0.660 0.620 0.670 0.620 0.660 156,000 0.6428 6.45%
2015-01-14 0 0.620 0.620 0.640 0.600 0.660 977,000 619,850 0.6344 0.620 0.620 0.640 0.600 0.660 977,000 0.6344 -6.06%
2015-01-13 0 0.660 0.640 0.660 0.660 0.680 237,000 156,460 0.6602 0.660 0.640 0.660 0.660 0.680 237,000 0.6602 0.00%
2015-01-12 0 0.660 0.660 0.670 0.660 0.670 260,000 173,150 0.6660 0.660 0.660 0.670 0.660 0.670 260,000 0.6660 -1.49%
2015-01-09 0 0.670 0.660 0.670 0.660 0.670 112,000 74,740 0.6673 0.670 0.660 0.670 0.660 0.670 112,000 0.6673 -1.47%
2015-01-08 0 0.680 0.670 0.680 0.670 0.680 115,000 78,050 0.6787 0.680 0.670 0.680 0.670 0.680 115,000 0.6787 0.00%
2015-01-07 0 0.680 0.670 0.700 0.670 0.700 531,000 362,490 0.6827 0.680 0.670 0.700 0.670 0.700 531,000 0.6827 -1.45%
2015-01-06 0 0.690 0.690 0.700 0.690 0.710 855,000 595,500 0.6965 0.690 0.690 0.700 0.690 0.710 855,000 0.6965 -4.17%
2015-01-05 0 0.720 0.710 0.720 0.710 0.740 357,000 257,370 0.7209 0.720 0.710 0.720 0.710 0.740 357,000 0.7209 1.41%
2015-01-02 0 0.710 0.700 0.730 0.680 0.740 1,467,000 1,031,520 0.7031 0.710 0.700 0.730 0.680 0.740 1,467,000 0.7031 1.43%
2014-12-31 0 0.700 0.680 0.700 0.680 0.710 92,000 63,390 0.6890 0.700 0.680 0.700 0.680 0.710 92,000 0.6890 0.00%
2014-12-30 0 0.700 0.700 0.710 0.700 0.730 1,045,000 743,600 0.7116 0.700 0.700 0.710 0.700 0.730 1,045,000 0.7116 0.00%
2014-12-29 0 0.700 0.700 0.720 0.700 0.740 1,094,000 786,400 0.7188 0.700 0.700 0.720 0.700 0.740 1,094,000 0.7188 -2.78%
2014-12-24 0 0.720 0.720 0.730 0.710 0.760 796,000 588,230 0.7390 0.720 0.720 0.730 0.710 0.760 796,000 0.7390 1.41%
2014-12-23 0 0.710 0.700 0.730 0.710 0.730 571,000 408,460 0.7153 0.710 0.700 0.730 0.710 0.730 571,000 0.7153 0.00%
2014-12-22 0 0.710 0.700 0.710 0.680 0.720 2,556,000 1,801,420 0.7048 0.710 0.700 0.710 0.680 0.720 2,556,000 0.7048 9.23%
2014-12-19 0 0.650 0.650 0.660 0.650 0.680 472,000 309,330 0.6554 0.650 0.650 0.660 0.650 0.680 472,000 0.6554 -2.99%
2014-12-18 0 0.670 0.670 0.680 0.660 0.690 1,134,000 766,210 0.6757 0.670 0.670 0.680 0.660 0.690 1,134,000 0.6757 4.69%
2014-12-17 0 0.640 0.640 0.650 0.640 0.670 1,788,000 1,161,120 0.6494 0.640 0.640 0.650 0.640 0.670 1,788,000 0.6494 -4.48%
2014-12-16 0 0.670 0.660 0.670 0.670 0.700 1,233,000 850,380 0.6897 0.670 0.660 0.670 0.670 0.700 1,233,000 0.6897 -5.63%
2014-12-15 0 0.710 0.700 0.710 0.680 0.710 490,000 341,640 0.6972 0.710 0.700 0.710 0.680 0.710 490,000 0.6972 4.41%
2014-12-12 0 0.680 0.680 0.690 0.660 0.700 373,000 254,850 0.6832 0.680 0.680 0.690 0.660 0.700 373,000 0.6832 3.03%
2014-12-11 0 0.660 0.660 0.680 0.630 0.700 680,000 455,470 0.6698 0.660 0.660 0.680 0.630 0.700 680,000 0.6698 1.54%
2014-12-10 0 0.650 0.640 0.680 0.650 0.690 554,000 371,380 0.6704 0.650 0.640 0.680 0.650 0.690 554,000 0.6704 0.00%
2014-12-09 0 0.650 0.640 0.660 0.620 0.740 3,939,000 2,661,320 0.6756 0.650 0.640 0.660 0.620 0.740 3,939,000 0.6756 4.84%
2014-12-08 0 0.620 0.620 0.640 0.600 0.660 1,465,000 908,010 0.6198 0.620 0.620 0.640 0.600 0.660 1,465,000 0.6198 -6.06%
2014-12-05 0 0.660 0.650 0.660 0.630 0.780 2,016,000 1,334,580 0.6620 0.660 0.650 0.660 0.630 0.780 2,016,000 0.6620 1.54%
2014-12-04 0 0.650 0.620 0.650 0.600 0.650 1,232,000 770,210 0.6252 0.650 0.620 0.650 0.600 0.650 1,232,000 0.6252 4.84%
2014-12-03 0 0.620 0.610 0.630 0.620 0.710 3,907,000 2,570,550 0.6579 0.620 0.610 0.630 0.620 0.710 3,907,000 0.6579 -12.68%
2014-12-02 0 0.710 0.700 0.720 0.700 0.750 1,684,000 1,208,760 0.7178 0.710 0.700 0.720 0.700 0.750 1,684,000 0.7178 -1.39%
2014-12-01 0 0.720 0.720 0.730 0.710 0.820 2,324,000 1,724,530 0.7421 0.720 0.720 0.730 0.710 0.820 2,324,000 0.7421 0.00%
2014-11-28 0 0.720 0.710 0.730 0.720 0.730 1,358,000 982,260 0.7233 0.720 0.710 0.730 0.720 0.730 1,358,000 0.7233 1.41%
2014-11-27 0 0.710 0.700 0.710 0.700 0.740 1,580,000 1,128,430 0.7142 0.710 0.700 0.710 0.700 0.740 1,580,000 0.7142 -2.74%
2014-11-26 0 0.730 0.720 0.730 0.720 0.750 1,928,000 1,412,640 0.7327 0.730 0.720 0.730 0.720 0.750 1,928,000 0.7327 0.00%
2014-11-25 0 0.730 0.730 0.740 0.700 0.770 2,290,000 1,687,880 0.7371 0.730 0.730 0.740 0.700 0.770 2,290,000 0.7371 2.82%
2014-11-24 0 0.710 0.700 0.720 0.690 0.750 2,549,000 1,814,780 0.7120 0.710 0.700 0.720 0.690 0.750 2,549,000 0.7120 -2.74%
2014-11-21 0 0.730 0.720 0.730 0.720 0.760 1,834,000 1,358,000 0.7405 0.730 0.720 0.730 0.720 0.760 1,834,000 0.7405 -2.67%
2014-11-20 0 0.750 0.750 0.760 0.700 0.800 3,205,000 2,451,710 0.7650 0.750 0.750 0.760 0.700 0.800 3,205,000 0.7650 2.74%
2014-11-19 0 0.730 0.720 0.730 0.720 0.780 1,442,000 1,068,590 0.7410 0.730 0.720 0.730 0.720 0.780 1,442,000 0.7410 -3.95%
2014-11-18 0 0.760 0.740 0.760 0.720 0.840 3,983,000 3,038,290 0.7628 0.760 0.740 0.760 0.720 0.840 3,983,000 0.7628 -6.17%
2014-11-17 0 0.810 0.800 0.810 0.760 0.860 12,071,000 9,827,540 0.8141 0.810 0.800 0.810 0.760 0.860 12,071,000 0.8141 3.85%
2014-11-14 0 0.780 0.780 0.790 0.660 0.810 17,852,000 13,660,280 0.7652 0.780 0.780 0.790 0.660 0.810 17,852,000 0.7652 13.04%
2014-11-13 0 0.690 0.680 0.690 0.680 0.730 2,877,000 2,014,880 0.7003 0.690 0.680 0.690 0.680 0.730 2,877,000 0.7003 -4.17%
2014-11-12 0 0.720 0.710 0.720 0.600 0.720 10,200,000 6,968,530 0.6832 0.720 0.710 0.720 0.600 0.720 10,200,000 0.6832 18.03%
2014-11-11 0 0.610 0.610 0.620 0.570 0.640 4,634,000 2,768,160 0.5974 0.610 0.610 0.620 0.570 0.640 4,634,000 0.5974 1.67%
2014-11-10 0 0.600 0.600 0.620 0.600 0.650 3,266,000 2,039,460 0.6245 0.600 0.600 0.620 0.600 0.650 3,266,000 0.6245 -7.69%
2014-11-07 0 0.650 0.640 0.660 0.640 0.680 2,781,000 1,846,010 0.6638 0.650 0.640 0.660 0.640 0.680 2,781,000 0.6638 -4.41%
2014-11-06 0 0.680 0.670 0.690 0.670 0.760 24,213,000 17,156,140 0.7086 0.680 0.670 0.690 0.670 0.760 24,213,000 0.7086 0.00%
2014-11-05 0 0.680 0.670 0.680 0.540 0.680 18,987,000 11,812,020 0.6221 0.680 0.670 0.680 0.540 0.680 18,987,000 0.6221 23.64%
2014-11-04 0 0.550 0.540 0.560 0.480 0.560 11,821,000 6,261,810 0.5297 0.550 0.540 0.560 0.480 0.560 11,821,000 0.5297 18.28%
2014-11-03 0 0.465 0.460 0.470 0.445 0.465 1,160,000 530,730 0.4575 0.465 0.460 0.470 0.445 0.465 1,160,000 0.4575 -1.06%
2014-10-31 0 0.470 0.455 0.470 0.450 0.470 291,000 133,920 0.4602 0.470 0.455 0.470 0.450 0.470 291,000 0.4602 2.17%
2014-10-30 0 0.460 0.445 0.450 0.405 0.470 1,294,000 565,010 0.4366 0.460 0.445 0.450 0.405 0.470 1,294,000 0.4366 1.10%
2014-10-29 0 0.455 0.445 0.455 0.445 0.455 1,109,000 499,160 0.4501 0.455 0.445 0.455 0.445 0.455 1,109,000 0.4501 0.00%
2014-10-28 0 0.455 0.455 0.475 0.450 0.485 868,000 402,930 0.4642 0.455 0.455 0.475 0.450 0.485 868,000 0.4642 -1.09%
2014-10-27 0 0.460 0.450 0.460 0.450 0.460 141,000 64,230 0.4555 0.460 0.450 0.460 0.450 0.460 141,000 0.4555 0.00%
2014-10-24 0 0.460 0.450 0.460 0.450 0.470 1,727,000 788,925 0.4568 0.460 0.450 0.460 0.450 0.470 1,727,000 0.4568 -2.13%
2014-10-23 0 0.470 0.470 0.480 0.470 0.530 1,396,000 664,675 0.4761 0.470 0.470 0.480 0.470 0.530 1,396,000 0.4761 0.00%
2014-10-22 0 0.470 0.460 0.470 0.450 0.480 1,783,000 824,190 0.4622 0.470 0.460 0.470 0.450 0.480 1,783,000 0.4622 4.44%
2014-10-21 0 0.450 0.445 0.460 0.445 0.470 823,000 373,230 0.4535 0.450 0.445 0.460 0.445 0.470 823,000 0.4535 -2.17%
2014-10-20 0 0.460 0.460 0.465 0.460 0.470 1,377,000 637,520 0.4630 0.460 0.460 0.465 0.460 0.470 1,377,000 0.4630 -3.16%
2014-10-17 0 0.475 0.475 0.480 0.470 0.490 2,981,000 1,432,110 0.4804 0.475 0.475 0.480 0.470 0.490 2,981,000 0.4804 -2.06%
2014-10-16 0 0.485 0.485 0.490 0.480 0.500 2,392,000 1,168,645 0.4886 0.485 0.485 0.490 0.480 0.500 2,392,000 0.4886 -1.02%
2014-10-15 0 0.490 0.485 0.490 0.485 0.530 2,346,000 1,157,985 0.4936 0.490 0.485 0.490 0.485 0.530 2,346,000 0.4936 -3.92%
2014-10-14 0 0.510 0.510 0.520 0.485 0.540 11,612,000 5,788,905 0.4985 0.510 0.510 0.520 0.485 0.540 11,612,000 0.4985 -3.77%
2014-10-13 0 0.530 0.520 0.530 0.520 0.640 34,674,000 19,414,630 0.5599 0.530 0.520 0.530 0.520 0.640 34,674,000 0.5599 13.98%
2014-10-10 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2014-10-08 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2014-09-17 0 0.465 0.465 0.485 0.410 0.490 4,302,000 2,010,835 0.4674 0.465 0.465 0.485 0.410 0.490 4,302,000 0.4674 12.05%
2014-09-16 0 0.415 0.415 0.425 0.415 0.415 20,000 8,300 0.4150 0.415 0.415 0.425 0.415 0.415 20,000 0.4150 -2.35%
2014-09-15 0 0.425 0.415 0.425 0.410 0.425 380,000 158,715 0.4177 0.425 0.415 0.425 0.410 0.425 380,000 0.4177 2.41%
2014-09-12 0 0.415 0.415 0.425 0.410 0.420 62,000 25,930 0.4182 0.415 0.415 0.425 0.410 0.420 62,000 0.4182 -3.49%
2014-09-11 0 0.430 0.410 0.430 0.420 0.430 60,000 25,210 0.4202 0.430 0.410 0.430 0.420 0.430 60,000 0.4202 2.38%
2014-09-10 0 0.420 0.420 0.425 0.405 0.430 724,000 302,750 0.4182 0.420 0.420 0.425 0.405 0.430 724,000 0.4182 2.44%
2014-09-08 0 0.410 0.405 0.410 0.390 0.410 250,000 98,750 0.3950 0.410 0.405 0.410 0.390 0.410 250,000 0.3950 0.00%
2014-09-05 0 0.410 0.410 0.430 0.410 0.425 623,000 255,880 0.4107 0.410 0.410 0.430 0.410 0.425 623,000 0.4107 -3.53%
2014-09-04 0 0.425 0.415 0.425 0.400 0.440 1,080,000 455,850 0.4221 0.425 0.415 0.425 0.400 0.440 1,080,000 0.4221 3.66%
2014-09-03 0 0.410 0.410 0.425 0.410 0.420 333,000 137,370 0.4125 0.410 0.410 0.425 0.410 0.420 333,000 0.4125 2.50%
2014-09-02 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - -2.44%
2014-09-01 0 0.410 0.400 0.420 0.380 0.410 204,000 79,235 0.3884 0.410 0.400 0.420 0.380 0.410 204,000 0.3884 0.00%
2014-08-29 0 0.410 0.405 0.410 0.370 0.415 324,000 129,660 0.4002 0.410 0.405 0.410 0.370 0.415 324,000 0.4002 -1.20%
2014-08-28 0 0.415 0.400 0.415 0.395 0.415 479,000 193,440 0.4038 0.415 0.400 0.415 0.395 0.415 479,000 0.4038 1.22%
2014-08-27 0 0.410 0.400 0.410 0.390 0.420 605,000 245,775 0.4062 0.410 0.400 0.410 0.390 0.420 605,000 0.4062 6.49%
2014-08-26 0 0.385 0.380 0.395 0.385 0.405 545,000 211,700 0.3884 0.385 0.380 0.395 0.385 0.405 545,000 0.3884 -7.23%
2014-08-25 0 0.415 0.400 0.430 0.385 0.415 5,000 2,045 0.4090 0.415 0.400 0.430 0.385 0.415 5,000 0.4090 0.00%
2014-08-22 0 0.415 0.390 0.415 0.390 0.415 5,000 2,000 0.4000 0.415 0.390 0.415 0.390 0.415 5,000 0.4000 3.75%
2014-08-21 0 0.400 0.400 0.410 0.395 0.400 90,000 35,900 0.3989 0.400 0.400 0.410 0.395 0.400 90,000 0.3989 0.00%
2014-08-20 0 0.400 0.400 0.410 0.400 0.400 25,000 10,000 0.4000 0.400 0.400 0.410 0.400 0.400 25,000 0.4000 -2.44%
2014-08-19 0 0.410 0.400 0.415 0.400 0.410 346,000 140,050 0.4048 0.410 0.400 0.415 0.400 0.410 346,000 0.4048 -2.38%
2014-08-18 0 0.420 0.420 0.430 0.405 0.425 390,000 162,550 0.4168 0.420 0.420 0.430 0.405 0.425 390,000 0.4168 0.00%
2014-08-15 0 0.420 0.410 0.420 0.400 0.425 722,000 301,540 0.4176 0.420 0.410 0.420 0.400 0.425 722,000 0.4176 0.00%
2014-08-14 0 0.420 0.400 0.420 0.400 0.420 300,000 125,800 0.4193 0.420 0.400 0.420 0.400 0.420 300,000 0.4193 5.00%
2014-08-13 0 0.400 0.400 0.420 0.400 0.400 60,000 24,000 0.4000 0.400 0.400 0.420 0.400 0.400 60,000 0.4000 0.00%
2014-08-12 0 0.400 0.390 0.420 0.390 0.400 620,000 246,600 0.3977 0.400 0.390 0.420 0.390 0.400 620,000 0.3977 0.00%
2014-08-11 0 0.400 0.400 0.430 0.400 0.400 60,000 24,000 0.4000 0.400 0.400 0.430 0.400 0.400 60,000 0.4000 0.00%
2014-08-08 0 0.400 0.400 0.420 0.400 0.400 51,000 20,400 0.4000 0.400 0.400 0.420 0.400 0.400 51,000 0.4000 -1.23%
2014-08-07 0 0.405 0.405 0.420 0.400 0.420 406,000 166,105 0.4091 0.405 0.405 0.420 0.400 0.420 406,000 0.4091 -3.57%
2014-08-06 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2014-08-05 0 0.420 0.410 0.425 0.420 0.425 132,000 56,050 0.4246 0.420 0.410 0.425 0.420 0.425 132,000 0.4246 0.00%
2014-08-04 0 0.420 0.420 0.425 0.420 0.420 10,000 4,200 0.4200 0.420 0.420 0.425 0.420 0.420 10,000 0.4200 -2.33%
2014-08-01 0 0.430 0.410 0.430 - - 138,000 59,340 0.4300 0.430 0.410 0.430 - - 138,000 0.4300 0.00%
2014-07-31 0 0.430 0.420 0.430 0.430 0.430 669,000 287,670 0.4300 0.430 0.420 0.430 0.430 0.430 669,000 0.4300 2.38%
2014-07-30 0 0.420 0.410 0.420 0.415 0.435 897,000 381,140 0.4249 0.420 0.410 0.420 0.415 0.435 897,000 0.4249 0.00%
2014-07-29 0 0.420 0.420 0.430 0.420 0.430 953,000 401,710 0.4215 0.420 0.420 0.430 0.420 0.430 953,000 0.4215 -2.33%
2014-07-28 0 0.430 0.430 0.440 0.430 0.450 480,000 210,410 0.4384 0.430 0.430 0.440 0.430 0.450 480,000 0.4384 -3.37%
2014-07-25 0 0.445 0.440 0.445 0.430 0.445 1,909,000 839,590 0.4398 0.445 0.440 0.445 0.430 0.445 1,909,000 0.4398 1.14%
2014-07-24 0 0.440 0.440 0.445 0.430 0.460 3,039,000 1,337,370 0.4401 0.440 0.440 0.445 0.430 0.460 3,039,000 0.4401 2.33%
2014-07-23 0 0.430 0.430 0.440 0.410 0.440 1,015,000 436,000 0.4296 0.430 0.430 0.440 0.410 0.440 1,015,000 0.4296 3.61%
2014-07-22 0 0.415 0.410 0.425 0.400 0.430 391,000 164,320 0.4203 0.415 0.410 0.425 0.400 0.430 391,000 0.4203 1.22%
2014-07-21 0 0.410 0.410 0.420 0.400 0.430 753,000 311,395 0.4135 0.410 0.410 0.420 0.400 0.430 753,000 0.4135 0.00%
2014-07-18 0 0.410 0.390 0.410 0.400 0.430 820,000 337,765 0.4119 0.410 0.390 0.410 0.400 0.430 820,000 0.4119 2.50%
2014-07-17 0 0.400 0.400 0.420 0.400 0.410 217,000 86,900 0.4005 0.400 0.400 0.420 0.400 0.410 217,000 0.4005 -2.44%
2014-07-16 0 0.410 0.380 0.410 0.375 0.410 200,000 79,100 0.3955 0.410 0.380 0.410 0.375 0.410 200,000 0.3955 1.23%
2014-07-15 0 0.405 0.380 0.405 0.380 0.410 241,000 94,885 0.3937 0.405 0.380 0.405 0.380 0.410 241,000 0.3937 9.46%
2014-07-14 0 0.370 0.365 0.370 0.365 0.370 55,000 20,340 0.3698 0.370 0.365 0.370 0.365 0.370 55,000 0.3698 -3.90%
2014-07-11 0 0.385 0.370 0.385 0.355 0.390 525,000 196,200 0.3737 0.385 0.370 0.385 0.355 0.390 525,000 0.3737 -2.53%
2014-07-10 0 0.395 0.375 0.395 0.375 0.395 317,000 120,775 0.3810 0.395 0.375 0.395 0.375 0.395 317,000 0.3810 0.00%
2014-07-09 0 0.395 0.380 0.405 0.380 0.395 280,000 106,840 0.3816 0.395 0.380 0.405 0.380 0.395 280,000 0.3816 0.00%
2014-07-08 0 0.395 0.375 0.395 - - 0 0 - 0.395 0.375 0.395 - - 0 - 0.00%
2014-07-07 0 0.395 0.380 0.395 0.390 0.395 466,000 183,420 0.3936 0.395 0.380 0.395 0.390 0.395 466,000 0.3936 2.60%
2014-07-04 0 0.385 0.385 0.410 0.385 0.410 121,000 47,010 0.3885 0.385 0.385 0.410 0.385 0.410 121,000 0.3885 -7.23%
2014-07-03 0 0.415 0.385 0.415 0.415 0.415 45,000 18,675 0.4150 0.415 0.385 0.415 0.415 0.415 45,000 0.4150 0.00%
2014-07-02 0 0.415 0.380 0.415 0.360 0.430 873,000 356,200 0.4080 0.415 0.380 0.415 0.360 0.430 873,000 0.4080 16.90%
2014-06-30 0 0.355 0.355 0.365 0.350 0.460 510,000 185,780 0.3643 0.355 0.355 0.365 0.350 0.460 510,000 0.3643 -1.39%
2014-06-27 0 0.360 0.360 0.395 0.350 0.395 208,000 74,900 0.3601 0.360 0.360 0.395 0.350 0.395 208,000 0.3601 -1.37%
2014-06-26 0 0.365 0.360 0.385 0.365 0.365 50,000 18,250 0.3650 0.365 0.360 0.385 0.365 0.365 50,000 0.3650 0.00%
2014-06-25 0 0.365 0.365 0.370 0.365 0.375 541,000 200,670 0.3709 0.365 0.365 0.370 0.365 0.375 541,000 0.3709 -2.67%
2014-06-24 0 0.375 0.375 0.385 0.370 0.385 195,000 74,050 0.3797 0.375 0.375 0.385 0.370 0.385 195,000 0.3797 0.00%
2014-06-23 0 0.375 0.375 0.400 0.370 0.385 306,000 114,900 0.3755 0.375 0.375 0.400 0.370 0.385 306,000 0.3755 -2.60%
2014-06-20 0 0.385 0.380 0.390 0.360 0.390 97,000 37,040 0.3819 0.385 0.380 0.390 0.360 0.390 97,000 0.3819 1.32%
2014-06-19 0 0.380 0.375 0.380 0.380 0.415 579,000 222,285 0.3839 0.380 0.375 0.380 0.380 0.415 579,000 0.3839 4.11%
2014-06-18 0 0.365 0.365 0.375 - - 0 0 - 0.365 0.365 0.375 - - 0 - 1.39%
2014-06-17 0 0.360 0.360 0.370 0.360 0.370 218,000 80,560 0.3695 0.360 0.360 0.370 0.360 0.370 218,000 0.3695 -2.70%
2014-06-16 0 0.370 0.370 0.380 0.370 0.370 276,000 102,120 0.3700 0.370 0.370 0.380 0.370 0.370 276,000 0.3700 0.00%
2014-06-13 0 0.370 0.365 0.370 0.360 0.380 164,000 60,315 0.3678 0.370 0.365 0.370 0.360 0.380 164,000 0.3678 -2.63%
2014-06-12 0 0.380 0.360 0.380 0.360 0.390 311,000 116,590 0.3749 0.380 0.360 0.380 0.360 0.390 311,000 0.3749 0.00%
2014-06-11 0 0.380 0.350 0.380 0.380 0.380 90,000 34,200 0.3800 0.380 0.350 0.380 0.380 0.380 90,000 0.3800 0.00%
2014-06-10 0 0.380 0.370 0.380 0.345 0.380 29,000 10,765 0.3712 0.380 0.370 0.380 0.345 0.380 29,000 0.3712 0.00%
2014-06-09 0 0.380 0.350 0.380 0.395 0.395 1,000 395 0.3950 0.380 0.350 0.380 0.395 0.395 1,000 0.3950 5.56%
2014-06-06 0 0.360 0.340 0.365 0.350 0.360 90,000 32,000 0.3556 0.360 0.340 0.365 0.350 0.360 90,000 0.3556 0.00%
2014-06-05 0 0.360 0.355 0.365 0.335 0.360 852,000 296,580 0.3481 0.360 0.355 0.365 0.335 0.360 852,000 0.3481 -2.70%
2014-06-04 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2014-06-03 0 0.370 0.345 0.380 - - 0 0 - 0.370 0.345 0.380 - - 0 - 0.00%
2014-05-30 0 0.370 0.370 0.390 0.370 0.370 1,000 370 0.3700 0.370 0.370 0.390 0.370 0.370 1,000 0.3700 2.78%
2014-05-29 0 0.360 0.360 0.375 0.360 0.375 72,000 26,700 0.3708 0.360 0.360 0.375 0.360 0.375 72,000 0.3708 -8.86%
2014-05-28 0 0.395 0.395 0.400 - - 0 0 - 0.395 0.395 0.400 - - 0 - 8.22%
2014-05-27 0 0.365 0.350 0.385 - - 0 0 - 0.365 0.350 0.385 - - 0 - 0.00%
2014-05-26 0 0.365 0.365 0.380 0.355 0.365 230,000 83,750 0.3641 0.365 0.365 0.380 0.355 0.365 230,000 0.3641 0.00%
2014-05-23 0 0.365 0.365 0.390 0.365 0.370 110,000 40,650 0.3695 0.365 0.365 0.390 0.365 0.370 110,000 0.3695 -3.95%
2014-05-22 0 0.380 0.370 0.380 0.365 0.390 113,000 42,845 0.3792 0.380 0.370 0.380 0.365 0.390 113,000 0.3792 7.04%
2014-05-21 0 0.355 0.355 0.370 0.355 0.380 145,000 53,340 0.3679 0.355 0.355 0.370 0.355 0.380 145,000 0.3679 -5.33%
2014-05-20 0 0.375 0.355 0.380 - - 0 0 - 0.375 0.355 0.380 - - 0 - 0.00%
2014-05-19 0 0.375 0.355 0.375 - - 0 0 - 0.375 0.355 0.375 - - 0 - 0.00%
2014-05-16 0 0.375 0.375 0.380 0.350 0.415 589,000 214,685 0.3645 0.375 0.375 0.380 0.350 0.415 589,000 0.3645 -2.60%
2014-05-15 0 0.385 0.360 0.385 0.385 0.405 53,000 20,465 0.3861 0.385 0.360 0.385 0.385 0.405 53,000 0.3861 4.05%
2014-05-14 0 0.370 0.410 0.420 0.370 0.375 49,000 18,160 0.3706 0.370 0.410 0.420 0.370 0.375 49,000 0.3706 0.00%
2014-05-13 0 0.370 0.345 0.400 - - 0 0 - 0.370 0.345 0.400 - - 0 - 0.00%
2014-05-12 0 0.370 0.370 0.400 0.355 0.355 9,000 3,195 0.3550 0.370 0.370 0.400 0.355 0.355 9,000 0.3550 4.23%
2014-05-09 0 0.355 0.355 0.360 0.345 0.360 613,000 219,810 0.3586 0.355 0.355 0.360 0.345 0.360 613,000 0.3586 -5.33%
2014-05-08 0 0.375 0.360 0.400 0.360 0.375 138,000 51,005 0.3696 0.375 0.360 0.400 0.360 0.375 138,000 0.3696 0.00%
2014-05-07 0 0.375 0.360 0.375 0.375 0.375 20,000 7,500 0.3750 0.375 0.360 0.375 0.375 0.375 20,000 0.3750 0.00%
2014-05-05 0 0.375 0.370 0.440 0.375 0.375 37,000 13,875 0.3750 0.375 0.370 0.440 0.375 0.375 37,000 0.3750 -2.60%
2014-05-02 0 0.385 0.375 0.390 0.390 0.395 83,000 32,400 0.3904 0.385 0.375 0.390 0.390 0.395 83,000 0.3904 0.00%
2014-04-30 0 0.385 0.370 0.385 0.385 0.390 151,000 58,335 0.3863 0.385 0.370 0.385 0.385 0.390 151,000 0.3863 2.67%
2014-04-29 0 0.375 0.370 0.375 0.360 0.375 28,000 10,365 0.3702 0.375 0.370 0.375 0.360 0.375 28,000 0.3702 0.00%
2014-04-28 0 0.375 0.375 0.390 0.370 0.380 1,006,000 373,460 0.3712 0.375 0.375 0.390 0.370 0.380 1,006,000 0.3712 -3.85%
2014-04-25 0 0.390 0.380 0.430 0.380 0.390 425,000 162,250 0.3818 0.390 0.380 0.430 0.380 0.390 425,000 0.3818 0.00%
2014-04-24 0 0.390 0.390 0.430 0.380 0.400 121,000 46,445 0.3838 0.390 0.390 0.430 0.380 0.400 121,000 0.3838 1.30%
2014-04-23 0 0.385 0.380 0.400 0.385 0.385 221,000 85,085 0.3850 0.385 0.380 0.400 0.385 0.385 221,000 0.3850 0.00%
2014-04-22 0 0.385 0.385 0.440 0.385 0.390 28,000 10,840 0.3871 0.385 0.385 0.440 0.385 0.390 28,000 0.3871 -3.75%
2014-04-17 0 0.400 0.385 0.420 0.385 0.400 107,000 42,050 0.3930 0.400 0.385 0.420 0.385 0.400 107,000 0.3930 2.56%
2014-04-16 0 0.390 0.390 0.400 0.380 0.390 194,000 75,445 0.3889 0.390 0.390 0.400 0.380 0.390 194,000 0.3889 0.00%
2014-04-15 0 0.390 0.385 0.395 - - 0 0 - 0.390 0.385 0.395 - - 0 - 0.00%
2014-04-14 0 0.390 0.385 0.395 0.385 0.390 172,000 66,730 0.3880 0.390 0.385 0.395 0.385 0.390 172,000 0.3880 -2.50%
2014-04-11 0 0.400 0.385 0.400 0.390 0.400 630,000 247,400 0.3927 0.400 0.385 0.400 0.390 0.400 630,000 0.3927 0.00%
2014-04-10 0 0.400 0.385 0.400 0.380 0.400 263,000 102,865 0.3911 0.400 0.385 0.400 0.380 0.400 263,000 0.3911 2.56%
2014-04-09 0 0.390 0.380 0.390 0.370 0.395 820,000 313,660 0.3825 0.390 0.380 0.390 0.370 0.395 820,000 0.3825 -1.27%
2014-04-08 0 0.395 0.385 0.395 0.385 0.405 198,340 78,155 0.3940 0.395 0.385 0.395 0.385 0.405 198,340 0.3940 -1.25%
2014-04-07 0 0.400 0.390 0.410 - - 0 0 - 0.400 0.390 0.410 - - 0 - 0.00%
2014-04-04 0 0.400 0.395 0.410 0.400 0.400 250,000 100,000 0.4000 0.400 0.395 0.410 0.400 0.400 250,000 0.4000 1.27%
2014-04-03 0 0.395 0.395 0.405 0.395 0.410 780,000 315,425 0.4044 0.395 0.395 0.405 0.395 0.410 780,000 0.4044 -1.25%
2014-04-02 0 0.400 0.390 0.400 0.385 0.400 692,000 271,435 0.3922 0.400 0.390 0.400 0.385 0.400 692,000 0.3922 0.00%
2014-04-01 0 0.400 0.400 0.405 0.400 0.415 696,000 279,030 0.4009 0.400 0.400 0.405 0.400 0.415 696,000 0.4009 1.27%
2014-03-31 0 0.395 0.395 0.405 0.395 0.400 170,000 67,155 0.3950 0.395 0.395 0.405 0.395 0.400 170,000 0.3950 -4.82%
2014-03-28 0 0.415 0.400 0.415 0.400 0.415 26,000 10,490 0.4035 0.415 0.400 0.415 0.400 0.415 26,000 0.4035 3.75%
2014-03-27 0 0.400 0.390 0.420 0.400 0.400 56,000 22,400 0.4000 0.400 0.390 0.420 0.400 0.400 56,000 0.4000 0.00%
2014-03-26 0 0.400 0.400 0.430 0.400 0.400 155,000 62,000 0.4000 0.400 0.400 0.430 0.400 0.400 155,000 0.4000 0.00%
2014-03-25 0 0.400 0.400 0.425 0.400 0.400 99,000 39,600 0.4000 0.400 0.400 0.425 0.400 0.400 99,000 0.4000 -5.88%
2014-03-24 0 0.425 0.400 0.430 0.400 0.460 277,000 114,120 0.4120 0.425 0.400 0.430 0.400 0.460 277,000 0.4120 6.25%
2014-03-21 0 0.400 0.400 0.425 0.400 0.400 96,000 38,400 0.4000 0.400 0.400 0.425 0.400 0.400 96,000 0.4000 0.00%
2014-03-20 0 0.400 0.380 0.425 - - 0 0 - 0.400 0.380 0.425 - - 0 - 0.00%
2014-03-19 0 0.400 0.400 0.430 0.400 0.405 76,000 30,415 0.4002 0.400 0.400 0.430 0.400 0.405 76,000 0.4002 -1.23%
2014-03-18 0 0.405 0.405 0.420 0.405 0.405 12,000 4,860 0.4050 0.405 0.405 0.420 0.405 0.405 12,000 0.4050 0.00%
2014-03-17 0 0.405 0.405 0.425 0.405 0.405 12,000 4,860 0.4050 0.405 0.405 0.425 0.405 0.405 12,000 0.4050 0.00%
2014-03-14 0 0.405 0.405 0.425 0.400 0.410 333,000 136,200 0.4090 0.405 0.405 0.425 0.400 0.410 333,000 0.4090 -2.41%
2014-03-13 0 0.415 0.415 0.425 0.410 0.415 265,000 109,775 0.4142 0.415 0.415 0.425 0.410 0.415 265,000 0.4142 0.00%
2014-03-12 0 0.415 0.415 0.420 0.410 0.420 214,000 89,060 0.4162 0.415 0.415 0.420 0.410 0.420 214,000 0.4162 -1.19%
2014-03-11 0 0.420 0.420 0.435 0.410 0.425 675,000 279,940 0.4147 0.420 0.420 0.435 0.410 0.425 675,000 0.4147 -5.62%
2014-03-10 0 0.445 0.405 0.445 0.410 0.445 559,000 232,775 0.4164 0.445 0.405 0.445 0.410 0.445 559,000 0.4164 3.49%
2014-03-07 0 0.430 0.410 0.430 0.405 0.435 89,000 37,825 0.4250 0.430 0.410 0.430 0.405 0.435 89,000 0.4250 0.00%
2014-03-06 0 0.430 0.405 0.430 0.405 0.430 309,000 130,790 0.4233 0.430 0.405 0.430 0.405 0.430 309,000 0.4233 4.88%
2014-03-05 0 0.410 0.410 0.435 0.410 0.440 380,000 156,950 0.4130 0.410 0.410 0.435 0.410 0.440 380,000 0.4130 -5.75%
2014-03-04 0 0.435 0.435 0.440 0.400 0.430 628,000 252,605 0.4022 0.435 0.435 0.440 0.400 0.430 628,000 0.4022 4.82%
2014-03-03 0 0.415 0.415 0.435 0.415 0.415 95,000 39,425 0.4150 0.415 0.415 0.435 0.415 0.415 95,000 0.4150 -1.19%
2014-02-28 0 0.420 0.415 0.430 0.405 0.445 609,000 251,310 0.4127 0.420 0.415 0.430 0.405 0.445 609,000 0.4127 0.00%
2014-02-27 0 0.420 0.420 0.445 0.420 0.420 40,000 16,800 0.4200 0.420 0.420 0.445 0.420 0.420 40,000 0.4200 0.00%
2014-02-26 0 0.420 0.420 0.435 0.420 0.430 160,000 67,670 0.4229 0.420 0.420 0.435 0.420 0.430 160,000 0.4229 0.00%
2014-02-25 0 0.420 0.420 0.435 0.420 0.430 45,000 19,300 0.4289 0.420 0.420 0.435 0.420 0.430 45,000 0.4289 0.00%
2014-02-24 0 0.420 0.415 0.435 0.420 0.440 287,000 121,080 0.4219 0.420 0.415 0.435 0.420 0.440 287,000 0.4219 -1.18%
2014-02-21 0 0.425 0.425 0.445 0.425 0.435 6,000 2,570 0.4283 0.425 0.425 0.445 0.425 0.435 6,000 0.4283 -2.30%
2014-02-20 0 0.435 0.435 0.445 0.435 0.445 11,000 4,795 0.4359 0.435 0.435 0.445 0.435 0.445 11,000 0.4359 0.00%
2014-02-19 0 0.435 0.435 0.455 0.430 0.435 298,000 128,960 0.4328 0.435 0.435 0.455 0.430 0.435 298,000 0.4328 -3.33%
2014-02-18 0 0.450 0.435 0.450 0.435 0.450 62,000 26,985 0.4352 0.450 0.435 0.450 0.435 0.450 62,000 0.4352 1.12%
2014-02-17 0 0.445 0.445 0.450 0.430 0.445 142,000 63,025 0.4438 0.445 0.445 0.450 0.430 0.445 142,000 0.4438 0.00%
2014-02-14 0 0.445 0.445 0.455 0.445 0.445 20,000 8,900 0.4450 0.445 0.445 0.455 0.445 0.445 20,000 0.4450 -2.20%
2014-02-13 0 0.455 0.445 0.455 0.440 0.455 45,000 20,175 0.4483 0.455 0.445 0.455 0.440 0.455 45,000 0.4483 1.11%
2014-02-12 0 0.450 0.430 0.450 0.430 0.450 236,000 103,570 0.4389 0.450 0.430 0.450 0.430 0.450 236,000 0.4389 0.00%
2014-02-11 0 0.450 0.440 0.450 0.400 0.450 362,000 153,995 0.4254 0.450 0.440 0.450 0.400 0.450 362,000 0.4254 7.14%
2014-02-10 0 0.420 0.420 0.450 0.420 0.420 8,000 3,360 0.4200 0.420 0.420 0.450 0.420 0.420 8,000 0.4200 -2.33%
2014-02-07 0 0.430 0.420 0.440 0.420 0.430 79,000 33,200 0.4203 0.430 0.420 0.440 0.420 0.430 79,000 0.4203 0.00%
2014-02-06 0 0.430 0.420 0.450 0.430 0.430 106,000 45,580 0.4300 0.430 0.420 0.450 0.430 0.430 106,000 0.4300 0.00%
2014-02-05 0 0.430 0.410 0.450 0.420 0.430 67,000 28,340 0.4230 0.430 0.410 0.450 0.420 0.430 67,000 0.4230 0.00%
2014-02-04 0 0.430 0.425 0.430 0.420 0.430 44,000 18,670 0.4243 0.430 0.425 0.430 0.420 0.430 44,000 0.4243 -1.15%
2014-01-30 0 0.435 0.435 0.465 0.425 0.435 13,000 5,575 0.4288 0.435 0.435 0.465 0.425 0.435 13,000 0.4288 -3.33%
2014-01-29 0 0.450 0.450 0.470 0.425 0.470 178,000 79,235 0.4451 0.450 0.450 0.470 0.425 0.470 178,000 0.4451 2.27%
2014-01-28 0 0.440 0.440 0.450 0.435 0.450 107,000 47,575 0.4446 0.440 0.440 0.450 0.435 0.450 107,000 0.4446 2.33%
2014-01-27 0 0.430 0.430 0.440 0.430 0.430 205,000 88,150 0.4300 0.430 0.430 0.440 0.430 0.430 205,000 0.4300 -5.49%
2014-01-24 0 0.455 0.450 0.460 - - 0 0 - 0.455 0.450 0.460 - - 0 - 0.00%
2014-01-23 0 0.455 0.440 0.475 0.450 0.475 468,000 211,825 0.4526 0.455 0.440 0.475 0.450 0.475 468,000 0.4526 1.11%
2014-01-22 0 0.450 0.450 0.480 0.450 0.480 114,000 51,795 0.4543 0.450 0.450 0.480 0.450 0.480 114,000 0.4543 -1.10%
2014-01-21 0 0.455 0.455 0.495 0.450 0.500 294,000 135,070 0.4594 0.455 0.455 0.495 0.450 0.500 294,000 0.4594 -6.19%
2014-01-20 0 0.485 0.450 0.485 0.450 0.485 30,000 13,740 0.4580 0.485 0.450 0.485 0.450 0.485 30,000 0.4580 0.00%
2014-01-17 0 0.485 0.465 0.490 0.450 0.485 456,000 209,315 0.4590 0.485 0.465 0.490 0.450 0.485 456,000 0.4590 5.43%
2014-01-16 0 0.460 0.450 0.460 0.460 0.460 140,000 64,400 0.4600 0.460 0.450 0.460 0.460 0.460 140,000 0.4600 -1.08%
2014-01-15 0 0.465 0.460 0.465 0.460 0.465 190,000 87,900 0.4626 0.465 0.460 0.465 0.460 0.465 190,000 0.4626 3.33%
2014-01-14 0 0.450 0.450 0.470 0.450 0.470 22,000 10,320 0.4691 0.450 0.450 0.470 0.450 0.470 22,000 0.4691 -4.26%
2014-01-13 0 0.470 0.450 0.470 0.440 0.495 589,000 270,145 0.4587 0.470 0.450 0.470 0.440 0.495 589,000 0.4587 0.00%
2014-01-10 0 0.470 0.460 0.470 0.470 0.470 192,000 90,240 0.4700 0.470 0.460 0.470 0.470 0.470 192,000 0.4700 -4.08%
2014-01-09 0 0.490 0.470 0.490 0.470 0.495 703,000 344,450 0.4900 0.490 0.470 0.490 0.470 0.495 703,000 0.4900 -1.01%
2014-01-08 0 0.495 0.490 0.510 0.485 0.495 70,000 34,240 0.4891 0.495 0.490 0.510 0.485 0.495 70,000 0.4891 0.00%
2014-01-07 0 0.495 0.495 0.500 0.470 0.495 135,000 66,135 0.4899 0.495 0.495 0.500 0.470 0.495 135,000 0.4899 3.13%
2014-01-06 0 0.480 0.480 0.520 0.470 0.485 147,000 70,380 0.4788 0.480 0.480 0.520 0.470 0.485 147,000 0.4788 -2.04%
2014-01-03 0 0.490 0.490 0.495 0.465 0.465 17,000 7,905 0.4650 0.490 0.490 0.495 0.465 0.465 17,000 0.4650 2.08%
2014-01-02 0 0.480 0.480 0.490 0.475 0.490 165,000 79,640 0.4827 0.480 0.480 0.490 0.475 0.490 165,000 0.4827 -4.00%
2013-12-31 0 0.500 0.490 0.500 0.500 0.500 155,000 77,500 0.5000 0.500 0.490 0.500 0.500 0.500 155,000 0.5000 0.00%
2013-12-30 0 0.500 0.500 0.510 0.480 0.540 2,612,000 1,356,265 0.5192 0.500 0.500 0.510 0.480 0.540 2,612,000 0.5192 6.38%
2013-12-27 0 0.470 0.470 0.485 0.460 0.475 37,000 17,205 0.4650 0.470 0.470 0.485 0.460 0.475 37,000 0.4650 3.30%
2013-12-24 0 0.455 0.455 0.470 0.455 0.455 108,000 49,140 0.4550 0.455 0.455 0.470 0.455 0.455 108,000 0.4550 -1.09%
2013-12-23 0 0.460 0.455 0.465 0.455 0.495 198,000 91,930 0.4643 0.460 0.455 0.465 0.455 0.495 198,000 0.4643 -1.08%
2013-12-20 0 0.465 0.465 0.485 0.460 0.485 868,000 404,920 0.4665 0.465 0.465 0.485 0.460 0.485 868,000 0.4665 -4.12%
2013-12-19 0 0.485 0.485 0.495 0.485 0.500 148,000 72,115 0.4873 0.485 0.485 0.495 0.485 0.500 148,000 0.4873 1.04%
2013-12-18 0 0.480 0.480 0.485 0.480 0.485 210,000 101,000 0.4810 0.480 0.480 0.485 0.480 0.485 210,000 0.4810 -2.04%
2013-12-17 0 0.490 0.490 0.495 0.490 0.490 40,000 19,600 0.4900 0.490 0.490 0.495 0.490 0.490 40,000 0.4900 -2.00%
2013-12-16 0 0.500 0.490 0.500 0.475 0.500 268,000 130,415 0.4866 0.500 0.490 0.500 0.475 0.500 268,000 0.4866 0.00%
2013-12-13 0 0.500 0.500 0.510 0.500 0.510 107,000 53,600 0.5009 0.500 0.500 0.510 0.500 0.510 107,000 0.5009 2.04%
2013-12-12 0 0.490 0.490 0.500 0.490 0.510 557,000 276,980 0.4973 0.490 0.490 0.500 0.490 0.510 557,000 0.4973 -5.77%
2013-12-11 0 0.520 0.500 0.520 0.510 0.530 1,070,000 556,060 0.5197 0.520 0.500 0.520 0.510 0.530 1,070,000 0.5197 -1.89%
2013-12-10 0 0.530 0.520 0.530 0.500 0.530 1,011,000 523,030 0.5173 0.530 0.520 0.530 0.500 0.530 1,011,000 0.5173 3.92%
2013-12-09 0 0.510 0.500 0.520 0.500 0.540 741,000 383,120 0.5170 0.510 0.500 0.520 0.500 0.540 741,000 0.5170 -3.77%
2013-12-06 0 0.530 0.520 0.530 0.520 0.560 1,065,000 569,390 0.5346 0.530 0.520 0.530 0.520 0.560 1,065,000 0.5346 -3.64%
2013-12-05 0 0.550 0.530 0.550 0.530 0.610 4,220,000 2,406,210 0.5702 0.550 0.530 0.550 0.530 0.610 4,220,000 0.5702 -1.79%
2013-12-04 0 0.560 0.540 0.560 0.520 0.570 3,977,000 2,192,120 0.5512 0.560 0.540 0.560 0.520 0.570 3,977,000 0.5512 1.82%
2013-12-03 0 0.550 0.550 0.560 0.475 0.620 9,887,000 5,570,570 0.5634 0.550 0.550 0.560 0.475 0.620 9,887,000 0.5634 11.11%
2013-12-02 0 0.495 0.485 0.495 0.485 0.510 1,214,000 596,225 0.4911 0.495 0.485 0.495 0.485 0.510 1,214,000 0.4911 -2.94%
2013-11-29 0 0.510 0.500 0.510 0.455 0.530 5,339,000 2,679,500 0.5019 0.510 0.500 0.510 0.455 0.530 5,339,000 0.5019 15.91%
2013-11-28 0 0.440 0.440 0.450 0.440 0.455 260,000 116,450 0.4479 0.440 0.440 0.450 0.440 0.455 260,000 0.4479 -2.22%
2013-11-27 0 0.450 0.440 0.475 0.450 0.450 93,000 41,850 0.4500 0.450 0.440 0.475 0.450 0.450 93,000 0.4500 -1.10%
2013-11-26 0 0.455 0.450 0.465 0.430 0.480 961,000 442,875 0.4608 0.455 0.450 0.465 0.430 0.480 961,000 0.4608 0.00%
2013-11-25 0 0.455 0.435 0.455 - - 0 0 - 0.455 0.435 0.455 - - 0 - 0.00%
2013-11-22 0 0.455 0.455 0.460 0.425 0.440 155,000 67,095 0.4329 0.455 0.455 0.460 0.425 0.440 155,000 0.4329 2.25%
2013-11-21 0 0.445 0.445 0.460 0.440 0.450 80,000 35,650 0.4456 0.445 0.445 0.460 0.440 0.450 80,000 0.4456 -2.20%
2013-11-20 0 0.455 0.430 0.455 0.450 0.455 395,000 178,250 0.4513 0.455 0.430 0.455 0.450 0.455 395,000 0.4513 1.11%
2013-11-19 0 0.450 0.435 0.450 0.435 0.450 185,000 82,245 0.4446 0.450 0.435 0.450 0.435 0.450 185,000 0.4446 0.00%
2013-11-18 0 0.450 0.440 0.450 0.440 0.450 148,000 65,220 0.4407 0.450 0.440 0.450 0.440 0.450 148,000 0.4407 2.27%
2013-11-15 0 0.440 0.440 0.450 0.440 0.440 233,000 102,520 0.4400 0.440 0.440 0.450 0.440 0.440 233,000 0.4400 0.00%
2013-11-14 0 0.440 0.440 0.455 0.435 0.460 254,000 112,060 0.4412 0.440 0.440 0.455 0.435 0.460 254,000 0.4412 0.00%
2013-11-13 0 0.440 0.430 0.440 0.440 0.445 212,000 93,780 0.4424 0.440 0.430 0.440 0.440 0.445 212,000 0.4424 0.00%
2013-11-12 0 0.440 0.440 0.450 0.440 0.450 206,000 91,590 0.4446 0.440 0.440 0.450 0.440 0.450 206,000 0.4446 0.00%
2013-11-11 0 0.440 0.440 0.450 0.440 0.450 232,000 102,530 0.4419 0.440 0.440 0.450 0.440 0.450 232,000 0.4419 -1.12%
2013-11-08 0 0.445 0.445 0.455 0.440 0.445 84,000 37,330 0.4444 0.445 0.445 0.455 0.440 0.445 84,000 0.4444 -3.26%
2013-11-07 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2013-11-06 0 0.460 0.455 0.465 0.440 0.460 311,000 141,110 0.4537 0.460 0.455 0.465 0.440 0.460 311,000 0.4537 2.22%
2013-11-05 0 0.450 0.450 0.465 0.450 0.465 461,000 212,105 0.4601 0.450 0.450 0.465 0.450 0.465 461,000 0.4601 -1.10%
2013-11-04 0 0.455 0.450 0.455 0.445 0.460 235,000 106,915 0.4550 0.455 0.450 0.455 0.445 0.460 235,000 0.4550 0.00%
2013-11-01 0 0.455 0.450 0.455 0.450 0.455 116,000 52,300 0.4509 0.455 0.450 0.455 0.450 0.455 116,000 0.4509 2.25%
2013-10-31 0 0.445 0.430 0.450 - - 0 0 - 0.445 0.430 0.450 - - 0 - 0.00%
2013-10-30 0 0.445 0.445 0.455 0.440 0.440 155,000 68,200 0.4400 0.445 0.445 0.455 0.440 0.440 155,000 0.4400 1.14%
2013-10-29 0 0.440 0.440 0.455 0.440 0.450 102,000 45,750 0.4485 0.440 0.440 0.455 0.440 0.450 102,000 0.4485 -2.22%
2013-10-28 0 0.450 0.440 0.450 0.445 0.450 120,000 53,450 0.4454 0.450 0.440 0.450 0.445 0.450 120,000 0.4454 -1.10%
2013-10-25 0 0.455 0.440 0.455 0.440 0.455 144,000 63,985 0.4443 0.455 0.440 0.455 0.440 0.455 144,000 0.4443 0.00%
2013-10-24 0 0.455 0.445 0.455 0.440 0.460 302,000 133,160 0.4409 0.455 0.445 0.455 0.440 0.460 302,000 0.4409 2.25%
2013-10-23 0 0.445 0.445 0.455 0.445 0.445 171,000 76,095 0.4450 0.445 0.445 0.455 0.445 0.445 171,000 0.4450 0.00%
2013-10-22 0 0.445 0.445 0.465 0.440 0.445 40,000 17,705 0.4426 0.445 0.445 0.465 0.440 0.445 40,000 0.4426 -1.11%
2013-10-21 0 0.450 0.450 0.465 0.450 0.475 1,322,000 609,080 0.4607 0.450 0.450 0.465 0.450 0.475 1,322,000 0.4607 -2.17%
2013-10-18 0 0.460 0.450 0.460 0.445 0.470 1,029,000 465,755 0.4526 0.460 0.450 0.460 0.445 0.470 1,029,000 0.4526 0.00%
2013-10-17 0 0.460 0.455 0.460 0.450 0.475 639,000 293,145 0.4588 0.460 0.455 0.460 0.450 0.475 639,000 0.4588 0.00%
2013-10-16 0 0.460 0.455 0.460 0.440 0.465 819,000 366,830 0.4479 0.460 0.455 0.460 0.440 0.465 819,000 0.4479 -2.13%
2013-10-15 0 0.470 0.465 0.480 0.460 0.470 509,000 239,120 0.4698 0.470 0.465 0.480 0.460 0.470 509,000 0.4698 -2.08%
2013-10-11 0 0.480 0.480 0.490 0.435 0.510 2,731,000 1,302,930 0.4771 0.480 0.480 0.490 0.435 0.510 2,731,000 0.4771 14.29%
2013-10-10 0 0.420 0.420 0.430 0.420 0.435 275,000 118,770 0.4319 0.420 0.420 0.430 0.420 0.435 275,000 0.4319 -4.55%
2013-10-09 0 0.440 0.435 0.445 0.425 0.445 495,000 217,225 0.4388 0.440 0.435 0.445 0.425 0.445 495,000 0.4388 2.33%
2013-10-08 0 0.430 0.430 0.455 0.420 0.430 111,000 47,600 0.4288 0.430 0.430 0.455 0.420 0.430 111,000 0.4288 0.00%
2013-10-07 0 0.430 0.430 0.450 0.430 0.440 104,000 45,030 0.4330 0.430 0.430 0.450 0.430 0.440 104,000 0.4330 -2.27%
2013-10-04 0 0.440 0.430 0.440 0.440 0.450 110,000 48,420 0.4402 0.440 0.430 0.440 0.440 0.450 110,000 0.4402 0.00%
2013-10-03 0 0.440 0.430 0.450 0.410 0.440 208,000 88,885 0.4273 0.440 0.430 0.450 0.410 0.440 208,000 0.4273 2.33%
2013-10-02 0 0.430 0.425 0.440 0.430 0.430 101,000 43,430 0.4300 0.430 0.425 0.440 0.430 0.430 101,000 0.4300 0.00%
2013-09-30 0 0.430 0.425 0.435 0.425 0.430 20,000 8,550 0.4275 0.430 0.425 0.435 0.425 0.430 20,000 0.4275 0.00%
2013-09-27 0 0.430 0.425 0.435 0.430 0.440 623,000 270,745 0.4346 0.430 0.425 0.435 0.430 0.440 623,000 0.4346 0.00%
2013-09-26 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2013-09-25 0 0.430 0.415 0.435 - - 0 0 - 0.430 0.415 0.435 - - 0 - 0.00%
2013-09-24 0 0.430 0.420 0.430 0.420 0.430 854,000 367,160 0.4299 0.430 0.420 0.430 0.420 0.430 854,000 0.4299 -1.15%
2013-09-23 0 0.435 0.420 0.435 - - 0 0 - 0.435 0.420 0.435 - - 0 - -1.14%
2013-09-19 0 0.440 0.430 0.440 0.420 0.440 270,000 116,670 0.4321 0.440 0.430 0.440 0.420 0.440 270,000 0.4321 7.32%
2013-09-18 0 0.410 0.410 0.430 0.410 0.420 96,000 39,835 0.4149 0.410 0.410 0.430 0.410 0.420 96,000 0.4149 -1.20%
2013-09-17 0 0.415 0.415 0.445 0.410 0.420 391,000 161,560 0.4132 0.415 0.415 0.445 0.410 0.420 391,000 0.4132 -1.19%
2013-09-16 0 0.420 0.420 0.440 0.415 0.420 611,000 254,350 0.4163 0.420 0.420 0.440 0.415 0.420 611,000 0.4163 0.00%
2013-09-13 0 0.420 0.430 0.435 0.420 0.455 691,000 296,940 0.4297 0.420 0.430 0.435 0.420 0.455 691,000 0.4297 -2.33%
2013-09-12 0 0.430 0.420 0.430 0.420 0.440 298,000 127,710 0.4286 0.430 0.420 0.430 0.420 0.440 298,000 0.4286 0.00%
2013-09-11 0 0.430 0.425 0.435 0.430 0.435 150,000 64,650 0.4310 0.430 0.425 0.435 0.430 0.435 150,000 0.4310 -5.49%
2013-09-10 0 0.455 0.425 0.460 0.415 0.460 669,000 282,585 0.4224 0.455 0.425 0.460 0.415 0.460 669,000 0.4224 5.81%
2013-09-09 0 0.430 0.430 0.455 0.430 0.465 99,000 45,295 0.4575 0.430 0.430 0.455 0.430 0.465 99,000 0.4575 1.18%
2013-09-06 0 0.425 0.425 0.440 0.420 0.425 25,000 10,575 0.4230 0.425 0.425 0.440 0.420 0.425 25,000 0.4230 0.00%
2013-09-05 0 0.425 0.425 0.430 0.425 0.470 276,000 120,715 0.4374 0.425 0.425 0.430 0.425 0.470 276,000 0.4374 -1.16%
2013-09-04 0 0.430 0.425 0.435 0.400 0.440 919,000 390,860 0.4253 0.430 0.425 0.435 0.400 0.440 919,000 0.4253 1.18%
2013-09-03 0 0.425 0.420 0.435 0.415 0.435 16,000 6,760 0.4225 0.425 0.420 0.435 0.415 0.435 16,000 0.4225 2.41%
2013-09-02 0 0.415 0.415 0.435 - - 0 0 - 0.415 0.415 0.435 - - 0 - 0.00%
2013-08-30 0 0.415 0.415 0.430 0.410 0.420 97,000 40,115 0.4136 0.415 0.415 0.430 0.410 0.420 97,000 0.4136 -5.68%
2013-08-29 0 0.440 0.410 0.440 0.420 0.440 80,000 34,900 0.4363 0.440 0.410 0.440 0.420 0.440 80,000 0.4363 3.53%
2013-08-28 0 0.425 0.415 0.425 0.415 0.425 108,000 45,360 0.4200 0.425 0.415 0.425 0.415 0.425 108,000 0.4200 -1.16%
2013-08-27 0 0.430 0.415 0.435 0.430 0.430 47,000 20,210 0.4300 0.430 0.415 0.435 0.430 0.430 47,000 0.4300 2.38%
2013-08-26 0 0.420 0.420 0.435 0.405 0.455 125,000 53,930 0.4314 0.420 0.420 0.435 0.405 0.455 125,000 0.4314 -2.33%
2013-08-23 0 0.430 0.415 0.430 0.400 0.460 1,165,000 486,545 0.4176 0.430 0.415 0.430 0.400 0.460 1,165,000 0.4176 0.00%
2013-08-22 0 0.430 0.430 0.435 0.420 0.430 170,000 71,700 0.4218 0.430 0.430 0.435 0.420 0.430 170,000 0.4218 0.00%
2013-08-21 0 0.430 0.430 0.450 0.430 0.430 10,000 4,300 0.4300 0.430 0.430 0.450 0.430 0.430 10,000 0.4300 -4.44%
2013-08-20 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2013-08-19 0 0.450 0.450 0.460 0.450 0.455 109,000 49,490 0.4540 0.450 0.450 0.460 0.450 0.455 109,000 0.4540 0.00%
2013-08-16 0 0.450 0.425 0.450 - - 0 0 - 0.450 0.425 0.450 - - 0 - 0.00%
2013-08-15 0 0.450 0.435 0.450 0.440 0.465 459,000 207,530 0.4521 0.450 0.435 0.450 0.440 0.465 459,000 0.4521 -3.23%
2013-08-13 0 0.465 0.440 0.470 0.460 0.465 110,000 50,800 0.4618 0.465 0.440 0.470 0.460 0.465 110,000 0.4618 1.09%
2013-08-12 0 0.460 0.435 0.460 0.430 0.465 81,000 35,215 0.4348 0.460 0.435 0.460 0.430 0.465 81,000 0.4348 6.98%
2013-08-09 0 0.430 0.430 0.460 0.430 0.430 166,000 71,380 0.4300 0.430 0.430 0.460 0.430 0.430 166,000 0.4300 0.00%
2013-08-08 0 0.430 0.430 0.460 - - 0 0 - 0.430 0.430 0.460 - - 0 - 2.38%
2013-08-07 0 0.420 0.415 0.475 0.420 0.420 7,000 2,940 0.4200 0.420 0.415 0.475 0.420 0.420 7,000 0.4200 0.00%
2013-08-06 0 0.420 0.415 0.450 0.420 0.430 95,000 40,700 0.4284 0.420 0.415 0.450 0.420 0.430 95,000 0.4284 -1.18%
2013-08-05 0 0.425 0.425 0.430 0.425 0.425 10,000 4,250 0.4250 0.425 0.425 0.430 0.425 0.425 10,000 0.4250 0.00%
2013-08-02 0 0.425 0.425 0.440 0.425 0.425 10,000 4,250 0.4250 0.425 0.425 0.440 0.425 0.425 10,000 0.4250 0.00%
2013-08-01 0 0.425 0.425 0.445 0.410 0.445 150,000 64,980 0.4332 0.425 0.425 0.445 0.410 0.445 150,000 0.4332 0.00%
2013-07-31 0 0.425 0.425 0.445 0.420 0.425 160,000 67,500 0.4219 0.425 0.425 0.445 0.420 0.425 160,000 0.4219 -2.30%
2013-07-30 0 0.435 0.415 0.435 0.415 0.435 57,000 24,255 0.4255 0.435 0.415 0.435 0.415 0.435 57,000 0.4255 2.35%
2013-07-29 0 0.425 0.425 0.445 0.425 0.430 243,000 103,855 0.4274 0.425 0.425 0.445 0.425 0.430 243,000 0.4274 -1.16%
2013-07-26 0 0.430 0.430 0.445 0.430 0.430 145,000 62,350 0.4300 0.430 0.430 0.445 0.430 0.430 145,000 0.4300 0.00%
2013-07-25 0 0.430 0.430 0.465 0.425 0.450 121,000 51,680 0.4271 0.430 0.430 0.465 0.425 0.450 121,000 0.4271 0.00%
2013-07-24 0 0.430 0.430 0.485 0.430 0.440 40,000 17,400 0.4350 0.430 0.430 0.485 0.430 0.440 40,000 0.4350 -3.37%
2013-07-23 0 0.445 0.445 0.485 0.430 0.510 15,000 7,250 0.4833 0.445 0.445 0.485 0.430 0.510 15,000 0.4833 -6.32%
2013-07-22 0 0.475 0.435 0.475 0.425 0.475 86,000 37,950 0.4413 0.475 0.435 0.475 0.425 0.475 86,000 0.4413 9.20%
2013-07-19 0 0.435 0.430 0.450 0.435 0.450 304,000 136,740 0.4498 0.435 0.430 0.450 0.435 0.450 304,000 0.4498 -5.43%
2013-07-18 0 0.460 0.435 0.465 - - 0 0 - 0.460 0.435 0.465 - - 0 - 0.00%
2013-07-17 0 0.460 0.445 0.475 0.400 0.510 196,000 82,035 0.4185 0.460 0.445 0.475 0.400 0.510 196,000 0.4185 4.55%
2013-07-16 0 0.440 0.430 0.440 - - 0 0 - 0.440 0.430 0.440 - - 0 - -2.22%
2013-07-15 0 0.450 0.425 0.480 0.430 0.450 160,000 69,120 0.4320 0.450 0.425 0.480 0.430 0.450 160,000 0.4320 1.12%
2013-07-12 0 0.445 0.425 0.495 - - 0 0 - 0.445 0.425 0.495 - - 0 - 0.00%
2013-07-11 0 0.445 0.425 0.450 0.405 0.450 536,000 237,150 0.4424 0.445 0.425 0.450 0.405 0.450 536,000 0.4424 -1.11%
2013-07-10 0 0.450 0.405 0.450 0.450 0.450 20,000 9,000 0.4500 0.450 0.405 0.450 0.450 0.450 20,000 0.4500 3.45%
2013-07-09 0 0.435 0.415 0.435 0.435 0.445 75,000 33,075 0.4410 0.435 0.415 0.435 0.435 0.445 75,000 0.4410 -2.25%
2013-07-08 0 0.445 0.420 0.485 - - 0 0 - 0.445 0.420 0.485 - - 0 - 0.00%
2013-07-05 0 0.445 0.445 0.480 0.445 0.450 10,000 4,455 0.4455 0.445 0.445 0.480 0.445 0.450 10,000 0.4455 -9.18%
2013-07-04 0 0.490 0.435 0.495 - - 0 0 - 0.490 0.435 0.495 - - 0 - 0.00%
2013-07-03 0 0.490 0.425 0.490 - - 0 0 - 0.490 0.425 0.490 - - 0 - 0.00%
2013-07-02 0 0.490 0.415 0.490 - - 0 0 - 0.490 0.415 0.490 - - 0 - 0.00%
2013-06-28 0 0.490 0.425 0.490 - - 0 0 - 0.490 0.425 0.490 - - 0 - 0.00%
2013-06-27 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2013-06-26 0 0.490 0.450 0.490 0.435 0.500 101,000 45,450 0.4500 0.490 0.450 0.490 0.435 0.500 101,000 0.4500 8.89%
2013-06-25 0 0.450 0.435 0.490 0.430 0.470 684,000 313,660 0.4586 0.450 0.435 0.490 0.430 0.470 684,000 0.4586 -5.26%
2013-06-24 0 0.475 0.475 0.485 0.470 0.500 54,000 25,860 0.4789 0.475 0.475 0.485 0.470 0.500 54,000 0.4789 -2.06%
2013-06-21 0 0.485 0.470 0.500 0.470 0.485 262,000 124,110 0.4737 0.485 0.470 0.500 0.470 0.485 262,000 0.4737 -1.02%
2013-06-20 0 0.490 0.500 0.530 0.485 0.510 196,000 98,420 0.5021 0.490 0.500 0.530 0.485 0.510 196,000 0.5021 -3.92%
2013-06-19 0 0.510 0.490 0.510 0.500 0.510 70,000 34,950 0.4993 0.510 0.490 0.510 0.500 0.510 70,000 0.4993 0.00%
2013-06-18 0 0.510 0.500 0.510 0.500 0.510 40,000 20,300 0.5075 0.510 0.500 0.510 0.500 0.510 40,000 0.5075 0.00%
2013-06-17 0 0.510 0.490 0.510 0.510 0.510 20,000 10,200 0.5100 0.510 0.490 0.510 0.510 0.510 20,000 0.5100 4.08%
2013-06-14 0 0.490 0.490 0.530 0.490 0.500 21,000 10,400 0.4952 0.490 0.490 0.530 0.490 0.500 21,000 0.4952 -2.00%
2013-06-13 0 0.500 0.485 0.500 0.480 0.500 58,000 28,780 0.4962 0.500 0.485 0.500 0.480 0.500 58,000 0.4962 -1.96%
2013-06-11 0 0.510 0.510 0.520 0.500 0.520 282,000 142,350 0.5048 0.510 0.510 0.520 0.500 0.520 282,000 0.5048 -1.92%
2013-06-10 0 0.520 0.520 0.530 0.510 0.530 112,000 58,220 0.5198 0.520 0.520 0.530 0.510 0.530 112,000 0.5198 -1.89%
2013-06-07 0 0.530 0.530 0.540 0.530 0.530 286,000 151,580 0.5300 0.530 0.530 0.540 0.530 0.530 286,000 0.5300 0.00%
2013-06-06 0 0.530 0.530 0.540 0.520 0.530 262,000 137,540 0.5250 0.530 0.530 0.540 0.520 0.530 262,000 0.5250 -3.64%
2013-06-05 0 0.550 0.520 0.550 0.550 0.550 200,000 110,000 0.5500 0.550 0.520 0.550 0.550 0.550 200,000 0.5500 5.77%
2013-06-04 0 0.520 0.520 0.550 0.520 0.520 20,000 10,400 0.5200 0.520 0.520 0.550 0.520 0.520 20,000 0.5200 0.00%
2013-06-03 0 0.520 0.520 0.530 0.520 0.520 21,000 10,920 0.5200 0.520 0.520 0.530 0.520 0.520 21,000 0.5200 0.00%
2013-05-31 0 0.520 0.520 0.550 0.520 0.530 115,000 60,590 0.5269 0.520 0.520 0.550 0.520 0.530 115,000 0.5269 0.00%
2013-05-30 0 0.520 0.520 0.550 0.520 0.530 285,000 150,000 0.5263 0.520 0.520 0.550 0.520 0.530 285,000 0.5263 -1.89%
2013-05-29 0 0.530 0.530 0.540 0.530 0.540 345,000 184,360 0.5344 0.530 0.530 0.540 0.530 0.540 345,000 0.5344 -3.64%
2013-05-28 0 0.550 0.530 0.550 0.550 0.550 297,000 163,770 0.5514 0.550 0.530 0.550 0.550 0.550 297,000 0.5514 0.00%
2013-05-27 0 0.550 0.550 0.560 0.520 0.560 1,197,000 644,530 0.5385 0.550 0.550 0.560 0.520 0.560 1,197,000 0.5385 3.77%
2013-05-24 0 0.530 0.530 0.550 0.520 0.530 547,000 289,610 0.5295 0.530 0.530 0.550 0.520 0.530 547,000 0.5295 0.00%
2013-05-23 0 0.530 0.520 0.530 0.530 0.530 113,000 59,890 0.5300 0.530 0.520 0.530 0.530 0.530 113,000 0.5300 -3.64%
2013-05-22 0 0.550 0.530 0.560 0.530 0.550 233,000 125,130 0.5370 0.550 0.530 0.560 0.530 0.550 233,000 0.5370 1.85%
2013-05-21 0 0.540 0.540 0.550 0.540 0.570 810,000 445,050 0.5494 0.540 0.540 0.550 0.540 0.570 810,000 0.5494 -3.57%
2013-05-20 0 0.560 0.560 0.580 0.480 0.630 6,346,000 3,673,600 0.5789 0.560 0.560 0.580 0.480 0.630 6,346,000 0.5789 16.67%
2013-05-16 0 0.480 0.480 0.490 0.470 0.495 494,000 237,550 0.4809 0.480 0.480 0.490 0.470 0.495 494,000 0.4809 0.00%
2013-05-15 0 0.480 0.475 0.500 0.480 0.480 318,000 152,640 0.4800 0.480 0.475 0.500 0.480 0.480 318,000 0.4800 0.00%
2013-05-14 0 0.480 0.480 0.495 0.475 0.500 33,000 16,430 0.4979 0.480 0.480 0.495 0.475 0.500 33,000 0.4979 0.00%
2013-05-13 0 0.480 0.480 0.500 0.480 0.500 986,000 490,160 0.4971 0.480 0.480 0.500 0.480 0.500 986,000 0.4971 -4.00%
2013-05-10 0 0.500 0.500 0.520 0.500 0.500 71,000 35,500 0.5000 0.500 0.500 0.520 0.500 0.500 71,000 0.5000 0.00%
2013-05-09 0 0.500 0.500 0.520 0.500 0.520 40,000 20,720 0.5180 0.500 0.500 0.520 0.500 0.520 40,000 0.5180 -3.85%
2013-05-08 0 0.520 0.500 0.530 0.500 0.520 307,000 154,310 0.5026 0.520 0.500 0.530 0.500 0.520 307,000 0.5026 1.96%
2013-05-07 0 0.510 0.500 0.510 0.500 0.530 811,000 414,280 0.5108 0.510 0.500 0.510 0.500 0.530 811,000 0.5108 2.00%
2013-05-06 0 0.500 0.500 0.530 0.490 0.500 80,000 39,940 0.4993 0.500 0.500 0.530 0.490 0.500 80,000 0.4993 0.00%
2013-05-03 0 0.500 0.495 0.530 0.480 0.540 311,000 156,205 0.5023 0.500 0.495 0.530 0.480 0.540 311,000 0.5023 2.04%
2013-05-02 0 0.490 0.485 0.530 0.490 0.520 362,000 178,620 0.4934 0.490 0.485 0.530 0.490 0.520 362,000 0.4934 -2.00%
2013-04-30 0 0.500 0.500 0.540 0.500 0.510 153,000 77,880 0.5090 0.500 0.500 0.540 0.500 0.510 153,000 0.5090 -1.96%
2013-04-29 0 0.510 0.510 0.530 0.510 0.530 8,000 4,200 0.5250 0.510 0.510 0.530 0.510 0.530 8,000 0.5250 -3.77%
2013-04-26 0 0.530 0.500 0.530 0.490 0.530 496,000 251,940 0.5079 0.530 0.500 0.530 0.490 0.530 496,000 0.5079 3.92%
2013-04-25 0 0.510 0.510 0.550 0.510 0.530 313,000 164,590 0.5258 0.510 0.510 0.550 0.510 0.530 313,000 0.5258 -3.77%
2013-04-24 0 0.530 0.520 0.560 0.530 0.530 10,000 5,300 0.5300 0.530 0.520 0.560 0.530 0.530 10,000 0.5300 0.00%
2013-04-23 0 0.530 0.520 0.530 0.510 0.530 203,000 107,330 0.5287 0.530 0.520 0.530 0.510 0.530 203,000 0.5287 0.00%
2013-04-22 0 0.530 0.520 0.530 0.520 0.550 191,000 103,220 0.5404 0.530 0.520 0.530 0.520 0.550 191,000 0.5404 -3.64%
2013-04-19 0 0.550 0.520 0.550 0.550 0.550 271,000 149,050 0.5500 0.550 0.520 0.550 0.550 0.550 271,000 0.5500 0.00%
2013-04-18 0 0.550 0.550 0.570 0.510 0.530 372,000 197,140 0.5299 0.550 0.550 0.570 0.510 0.530 372,000 0.5299 3.77%
2013-04-17 0 0.530 0.530 0.570 0.530 0.530 30,000 15,900 0.5300 0.530 0.530 0.570 0.530 0.530 30,000 0.5300 -3.64%
2013-04-16 0 0.550 0.550 0.570 0.510 0.550 166,000 89,340 0.5382 0.550 0.550 0.570 0.510 0.550 166,000 0.5382 -3.51%
2013-04-15 0 0.570 0.570 0.580 0.540 0.590 156,000 89,120 0.5713 0.570 0.570 0.580 0.540 0.590 156,000 0.5713 -3.39%
2013-04-12 0 0.590 0.560 0.590 0.550 0.590 599,000 332,650 0.5553 0.590 0.560 0.590 0.550 0.590 599,000 0.5553 7.27%
2013-04-11 0 0.550 0.550 0.560 0.550 0.550 300,000 165,000 0.5500 0.550 0.550 0.560 0.550 0.550 300,000 0.5500 3.77%
2013-04-10 0 0.530 0.530 0.560 0.530 0.560 447,000 244,950 0.5480 0.530 0.530 0.560 0.530 0.560 447,000 0.5480 3.92%
2013-04-09 0 0.510 0.510 0.530 0.500 0.510 98,000 49,780 0.5080 0.510 0.510 0.530 0.500 0.510 98,000 0.5080 0.00%
2013-04-08 0 0.510 0.500 0.510 0.500 0.510 88,000 44,040 0.5005 0.510 0.500 0.510 0.500 0.510 88,000 0.5005 0.00%
2013-04-05 0 0.510 0.510 0.520 0.495 0.510 507,000 253,590 0.5002 0.510 0.510 0.520 0.495 0.510 507,000 0.5002 2.00%
2013-04-03 0 0.500 0.500 0.520 0.480 0.500 306,000 152,390 0.4980 0.500 0.500 0.520 0.480 0.500 306,000 0.4980 0.00%
2013-04-02 0 0.500 0.490 0.510 0.480 0.500 641,000 309,730 0.4832 0.500 0.490 0.510 0.480 0.500 641,000 0.4832 2.04%
2013-03-28 0 0.490 0.490 0.500 0.480 0.520 1,014,000 503,905 0.4969 0.490 0.490 0.500 0.480 0.520 1,014,000 0.4969 -12.50%
2013-03-27 0 0.560 0.540 0.580 0.560 0.560 10,000 5,600 0.5600 0.560 0.540 0.580 0.560 0.560 10,000 0.5600 0.00%
2013-03-26 0 0.560 0.550 0.560 0.550 0.570 367,000 207,020 0.5641 0.560 0.550 0.560 0.550 0.570 367,000 0.5641 1.82%
2013-03-25 0 0.550 0.550 0.570 0.550 0.550 45,000 24,750 0.5500 0.550 0.550 0.570 0.550 0.550 45,000 0.5500 0.00%
2013-03-22 0 0.550 0.540 0.550 0.530 0.550 218,000 119,270 0.5471 0.550 0.540 0.550 0.530 0.550 218,000 0.5471 -1.79%
2013-03-21 0 0.560 0.530 0.560 0.520 0.580 1,254,000 690,840 0.5509 0.560 0.530 0.560 0.520 0.580 1,254,000 0.5509 5.66%
2013-03-20 0 0.530 0.530 0.540 0.520 0.530 334,000 176,930 0.5297 0.530 0.530 0.540 0.520 0.530 334,000 0.5297 1.92%
2013-03-19 0 0.520 0.510 0.530 0.510 0.530 927,000 483,950 0.5221 0.520 0.510 0.530 0.510 0.530 927,000 0.5221 -3.70%
2013-03-18 0 0.540 0.530 0.550 0.530 0.560 501,000 274,950 0.5488 0.540 0.530 0.550 0.530 0.560 501,000 0.5488 -5.26%
2013-03-15 0 0.570 0.560 0.580 0.570 0.580 152,000 86,930 0.5719 0.570 0.560 0.580 0.570 0.580 152,000 0.5719 -1.72%
2013-03-14 0 0.580 0.580 0.590 0.570 0.590 257,000 147,810 0.5751 0.580 0.580 0.590 0.570 0.590 257,000 0.5751 0.00%
2013-03-13 0 0.580 0.570 0.580 0.570 0.590 372,000 216,080 0.5809 0.580 0.570 0.580 0.570 0.590 372,000 0.5809 -1.69%
2013-03-12 0 0.590 0.580 0.590 0.580 0.640 1,042,000 621,000 0.5960 0.590 0.580 0.590 0.580 0.640 1,042,000 0.5960 -6.35%
2013-03-11 0 0.630 0.610 0.630 0.600 0.630 676,000 408,930 0.6049 0.630 0.610 0.630 0.600 0.630 676,000 0.6049 3.28%
2013-03-08 0 0.610 0.610 0.640 0.600 0.620 432,000 262,880 0.6085 0.610 0.610 0.640 0.600 0.620 432,000 0.6085 -1.61%
2013-03-07 0 0.620 0.610 0.630 0.620 0.630 285,000 178,450 0.6261 0.620 0.610 0.630 0.620 0.630 285,000 0.6261 0.00%
2013-03-06 0 0.620 0.620 0.640 0.620 0.640 65,000 40,990 0.6306 0.620 0.620 0.640 0.620 0.640 65,000 0.6306 -3.12%
2013-03-05 0 0.640 0.640 0.660 0.630 0.650 86,000 54,380 0.6323 0.640 0.640 0.660 0.630 0.650 86,000 0.6323 0.00%
2013-03-04 0 0.640 0.630 0.640 0.610 0.640 516,000 319,820 0.6198 0.640 0.630 0.640 0.610 0.640 516,000 0.6198 0.00%
2013-03-01 0 0.640 0.630 0.640 0.620 0.640 309,000 195,490 0.6327 0.640 0.630 0.640 0.620 0.640 309,000 0.6327 0.00%
2013-02-28 0 0.640 0.640 0.650 0.620 0.650 136,000 86,820 0.6384 0.640 0.640 0.650 0.620 0.650 136,000 0.6384 0.00%
2013-02-27 0 0.640 0.630 0.640 0.620 0.640 421,000 263,980 0.6270 0.640 0.630 0.640 0.620 0.640 421,000 0.6270 1.59%
2013-02-26 0 0.630 0.610 0.640 0.630 0.650 455,000 289,280 0.6358 0.630 0.610 0.640 0.630 0.650 455,000 0.6358 -4.55%
2013-02-25 0 0.660 0.660 0.670 0.650 0.660 370,000 242,480 0.6554 0.660 0.660 0.670 0.650 0.660 370,000 0.6554 -1.49%
2013-02-22 0 0.670 0.670 0.700 0.650 0.660 265,000 173,320 0.6540 0.670 0.670 0.700 0.650 0.660 265,000 0.6540 3.08%
2013-02-21 0 0.650 0.650 0.670 0.650 0.670 561,000 365,870 0.6522 0.650 0.650 0.670 0.650 0.670 561,000 0.6522 -2.99%
2013-02-20 0 0.670 0.660 0.670 0.670 0.690 90,000 61,100 0.6789 0.670 0.660 0.670 0.670 0.690 90,000 0.6789 -4.29%
2013-02-19 0 0.700 0.650 0.700 0.700 0.700 40,000 28,000 0.7000 0.700 0.650 0.700 0.700 0.700 40,000 0.7000 0.00%
2013-02-18 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - -1.41%
2013-02-15 0 0.710 0.690 0.710 0.700 0.710 103,000 72,130 0.7003 0.710 0.690 0.710 0.700 0.710 103,000 0.7003 2.90%
2013-02-14 0 0.690 0.680 0.690 0.690 0.690 5,000 3,450 0.6900 0.690 0.680 0.690 0.690 0.690 5,000 0.6900 0.00%
2013-02-08 0 0.690 0.680 0.690 0.670 0.690 217,000 148,060 0.6823 0.690 0.680 0.690 0.670 0.690 217,000 0.6823 2.99%
2013-02-07 0 0.670 0.670 0.680 0.640 0.720 3,002,000 2,008,720 0.6691 0.670 0.670 0.680 0.640 0.720 3,002,000 0.6691 -6.94%
2013-02-06 0 0.720 0.720 0.760 0.720 0.720 152,000 110,340 0.7259 0.720 0.720 0.760 0.720 0.720 152,000 0.7259 0.00%
2013-02-05 0 0.720 0.720 0.740 0.720 0.740 335,000 243,440 0.7267 0.720 0.720 0.740 0.720 0.740 335,000 0.7267 -1.37%
2013-02-04 0 0.730 0.730 0.750 0.720 0.740 464,000 337,830 0.7281 0.730 0.730 0.750 0.720 0.740 464,000 0.7281 -2.67%
2013-02-01 0 0.750 0.740 0.750 0.730 0.750 641,000 474,910 0.7409 0.750 0.740 0.750 0.730 0.750 641,000 0.7409 1.35%
2013-01-31 0 0.740 0.740 0.750 0.740 0.770 104,000 77,540 0.7456 0.740 0.740 0.750 0.740 0.770 104,000 0.7456 -2.63%
2013-01-30 0 0.760 0.760 0.770 0.750 0.760 307,000 232,600 0.7577 0.760 0.760 0.770 0.750 0.760 307,000 0.7577 0.00%
2013-01-29 0 0.760 0.760 0.770 0.720 0.760 253,000 189,600 0.7494 0.760 0.760 0.770 0.720 0.760 253,000 0.7494 2.70%
2013-01-28 0 0.740 0.740 0.770 0.740 0.750 182,000 135,480 0.7444 0.740 0.740 0.770 0.740 0.750 182,000 0.7444 0.00%
2013-01-25 0 0.740 0.740 0.750 0.730 0.760 524,000 389,780 0.7439 0.740 0.740 0.750 0.730 0.760 524,000 0.7439 -3.90%
2013-01-24 0 0.770 0.760 0.780 0.760 0.790 596,000 460,210 0.7722 0.770 0.760 0.780 0.760 0.790 596,000 0.7722 -2.53%
2013-01-23 0 0.790 0.790 0.800 0.770 0.790 333,000 259,970 0.7807 0.790 0.790 0.800 0.770 0.790 333,000 0.7807 -1.25%
2013-01-22 0 0.800 0.790 0.800 0.800 0.800 260,000 208,000 0.8000 0.800 0.790 0.800 0.800 0.800 260,000 0.8000 0.00%
2013-01-21 0 0.800 0.800 0.810 0.790 0.830 1,349,000 1,100,470 0.8158 0.800 0.800 0.810 0.790 0.830 1,349,000 0.8158 -1.23%
2013-01-18 0 0.810 0.810 0.820 0.790 0.830 1,897,000 1,534,790 0.8091 0.810 0.810 0.820 0.790 0.830 1,897,000 0.8091 1.25%
2013-01-17 0 0.800 0.800 0.810 0.790 0.840 887,000 713,330 0.8042 0.800 0.800 0.810 0.790 0.840 887,000 0.8042 -3.61%
2013-01-16 0 0.830 0.820 0.830 0.790 0.850 2,004,000 1,641,700 0.8192 0.830 0.820 0.830 0.790 0.850 2,004,000 0.8192 5.06%
2013-01-15 0 0.790 0.790 0.800 0.790 0.810 814,000 650,390 0.7990 0.790 0.790 0.800 0.790 0.810 814,000 0.7990 -1.25%
2013-01-14 0 0.800 0.810 0.820 0.770 0.810 1,064,000 835,880 0.7856 0.800 0.810 0.820 0.770 0.810 1,064,000 0.7856 0.00%
2013-01-11 0 0.800 0.780 0.800 0.770 0.810 2,347,000 1,839,810 0.7839 0.800 0.780 0.800 0.770 0.810 2,347,000 0.7839 -2.44%
2013-01-10 0 0.820 0.800 0.820 0.800 0.840 2,309,000 1,907,170 0.8260 0.820 0.800 0.820 0.800 0.840 2,309,000 0.8260 -1.20%
2013-01-09 0 0.830 0.820 0.830 0.780 0.840 2,225,000 1,839,640 0.8268 0.830 0.820 0.830 0.780 0.840 2,225,000 0.8268 3.75%
2013-01-08 0 0.800 0.800 0.810 0.790 0.860 2,660,000 2,162,460 0.8130 0.800 0.800 0.810 0.790 0.860 2,660,000 0.8130 -5.88%
2013-01-07 0 0.850 0.840 0.850 0.770 0.850 7,154,000 5,967,080 0.8341 0.850 0.840 0.850 0.770 0.850 7,154,000 0.8341 7.59%
2013-01-04 0 0.790 0.760 0.790 0.700 0.800 5,015,000 3,827,600 0.7632 0.790 0.760 0.790 0.700 0.800 5,015,000 0.7632 6.76%
2013-01-03 0 0.740 0.730 0.740 0.670 0.740 5,306,000 3,830,830 0.7220 0.740 0.730 0.740 0.670 0.740 5,306,000 0.7220 8.82%
2013-01-02 0 0.680 0.680 0.690 0.660 0.690 943,000 636,790 0.6753 0.680 0.680 0.690 0.660 0.690 943,000 0.6753 3.03%
2012-12-31 0 0.660 0.660 0.680 0.650 0.690 171,000 116,170 0.6794 0.660 0.660 0.680 0.650 0.690 171,000 0.6794 0.00%
2012-12-28 0 0.660 0.660 0.670 0.660 0.680 529,000 351,550 0.6646 0.660 0.660 0.670 0.660 0.680 529,000 0.6646 0.00%
2012-12-27 0 0.660 0.660 0.680 0.660 0.710 1,494,000 1,005,850 0.6733 0.660 0.660 0.680 0.660 0.710 1,494,000 0.6733 -4.35%
2012-12-24 0 0.690 0.660 0.690 0.660 0.690 773,000 520,470 0.6733 0.690 0.660 0.690 0.660 0.690 773,000 0.6733 0.00%
2012-12-21 0 0.690 0.690 0.700 0.690 0.700 286,000 198,040 0.6924 0.690 0.690 0.700 0.690 0.700 286,000 0.6924 -1.43%
2012-12-20 0 0.700 0.690 0.700 0.690 0.710 514,000 358,000 0.6965 0.700 0.690 0.700 0.690 0.710 514,000 0.6965 0.00%
2012-12-19 0 0.700 0.690 0.700 0.690 0.700 298,000 206,720 0.6937 0.700 0.690 0.700 0.690 0.700 298,000 0.6937 0.00%
2012-12-18 0 0.700 0.700 0.710 0.690 0.710 348,000 243,700 0.7003 0.700 0.700 0.710 0.690 0.710 348,000 0.7003 -1.41%
2012-12-17 0 0.710 0.710 0.720 0.690 0.730 605,000 430,130 0.7110 0.710 0.710 0.720 0.690 0.730 605,000 0.7110 1.43%
2012-12-14 0 0.700 0.700 0.710 0.670 0.710 221,000 154,180 0.6976 0.700 0.700 0.710 0.670 0.710 221,000 0.6976 1.45%
2012-12-13 0 0.690 0.690 0.700 0.680 0.700 752,000 518,230 0.6891 0.690 0.690 0.700 0.680 0.700 752,000 0.6891 -1.43%
2012-12-12 0 0.700 0.700 0.710 0.700 0.740 2,268,000 1,616,920 0.7129 0.700 0.700 0.710 0.700 0.740 2,268,000 0.7129 -5.41%
2012-12-11 0 0.740 0.740 0.750 0.700 0.740 2,036,000 1,482,390 0.7281 0.740 0.740 0.750 0.700 0.740 2,036,000 0.7281 5.71%
2012-12-10 0 0.700 0.700 0.720 0.700 0.750 4,174,000 3,059,840 0.7331 0.700 0.700 0.720 0.700 0.750 4,174,000 0.7331 1.45%
2012-12-07 0 0.690 0.670 0.700 0.660 0.690 482,000 326,170 0.6767 0.690 0.670 0.700 0.660 0.690 482,000 0.6767 4.55%
2012-12-06 0 0.660 0.660 0.670 0.660 0.680 771,000 515,040 0.6680 0.660 0.660 0.670 0.660 0.680 771,000 0.6680 -1.49%
2012-12-05 0 0.670 0.670 0.700 0.660 0.690 173,000 116,070 0.6709 0.670 0.670 0.700 0.660 0.690 173,000 0.6709 1.52%
2012-12-04 0 0.660 0.660 0.680 0.660 0.690 959,000 646,270 0.6739 0.660 0.660 0.680 0.660 0.690 959,000 0.6739 -2.94%
2012-12-03 0 0.680 0.660 0.690 0.660 0.720 399,000 273,800 0.6862 0.680 0.660 0.690 0.660 0.720 399,000 0.6862 3.03%
2012-11-30 0 0.660 0.660 0.670 0.610 0.660 1,421,000 931,860 0.6558 0.660 0.660 0.670 0.610 0.660 1,421,000 0.6558 6.45%
2012-11-29 0 0.620 0.620 0.640 0.620 0.650 511,000 323,060 0.6322 0.620 0.620 0.640 0.620 0.650 511,000 0.6322 -3.12%
2012-11-28 0 0.640 0.640 0.660 0.640 0.650 342,000 220,280 0.6441 0.640 0.640 0.660 0.640 0.650 342,000 0.6441 0.00%
2012-11-27 0 0.640 0.640 0.650 0.640 0.670 997,000 647,710 0.6497 0.640 0.640 0.650 0.640 0.670 997,000 0.6497 -5.88%
2012-11-26 0 0.680 0.670 0.690 0.660 0.680 998,000 676,170 0.6775 0.680 0.670 0.690 0.660 0.680 998,000 0.6775 -1.45%
2012-11-23 0 0.690 0.680 0.700 0.690 0.690 149,000 102,810 0.6900 0.690 0.680 0.700 0.690 0.690 149,000 0.6900 -1.43%
2012-11-22 0 0.700 0.680 0.700 0.680 0.700 336,000 229,940 0.6843 0.700 0.680 0.700 0.680 0.700 336,000 0.6843 0.00%
2012-11-21 0 0.700 0.690 0.700 0.690 0.710 350,000 244,280 0.6979 0.700 0.690 0.700 0.690 0.710 350,000 0.6979 0.00%
2012-11-20 0 0.700 0.700 0.710 0.690 0.710 833,000 583,870 0.7009 0.700 0.700 0.710 0.690 0.710 833,000 0.7009 -1.41%
2012-11-19 0 0.710 0.710 0.720 0.690 0.720 260,000 184,360 0.7091 0.710 0.710 0.720 0.690 0.720 260,000 0.7091 2.90%
2012-11-16 0 0.690 0.680 0.700 0.680 0.690 358,000 246,540 0.6887 0.690 0.680 0.700 0.680 0.690 358,000 0.6887 -1.43%
2012-11-15 0 0.700 0.680 0.710 0.680 0.710 210,000 146,200 0.6962 0.700 0.680 0.710 0.680 0.710 210,000 0.6962 1.45%
2012-11-14 0 0.690 0.690 0.700 0.680 0.690 316,000 217,130 0.6871 0.690 0.690 0.700 0.680 0.690 316,000 0.6871 0.00%
2012-11-13 0 0.690 0.690 0.700 0.680 0.700 684,000 472,750 0.6912 0.690 0.690 0.700 0.680 0.700 684,000 0.6912 -2.82%
2012-11-12 0 0.710 0.710 0.720 0.710 0.720 324,000 232,140 0.7165 0.710 0.710 0.720 0.710 0.720 324,000 0.7165 -1.39%
2012-11-09 0 0.720 0.720 0.730 0.680 0.730 1,349,000 959,610 0.7113 0.720 0.720 0.730 0.680 0.730 1,349,000 0.7113 1.41%
2012-11-08 0 0.710 0.700 0.710 0.680 0.720 494,000 348,820 0.7061 0.710 0.700 0.710 0.680 0.720 494,000 0.7061 -1.39%
2012-11-07 0 0.720 0.710 0.730 0.700 0.720 662,000 469,990 0.7100 0.720 0.710 0.730 0.700 0.720 662,000 0.7100 0.00%
2012-11-06 0 0.720 0.710 0.720 0.710 0.730 717,000 514,240 0.7172 0.720 0.710 0.720 0.710 0.730 717,000 0.7172 0.00%
2012-11-05 0 0.720 0.720 0.740 0.710 0.740 374,000 269,790 0.7214 0.720 0.720 0.740 0.710 0.740 374,000 0.7214 0.00%
2012-11-02 0 0.720 0.720 0.730 0.700 0.730 1,514,000 1,088,800 0.7192 0.720 0.720 0.730 0.700 0.730 1,514,000 0.7192 4.35%
2012-11-01 0 0.690 0.690 0.700 0.680 0.700 481,000 330,790 0.6877 0.690 0.690 0.700 0.680 0.700 481,000 0.6877 2.99%
2012-10-31 0 0.670 0.670 0.680 0.670 0.700 288,000 197,140 0.6845 0.670 0.670 0.680 0.670 0.700 288,000 0.6845 -2.90%
2012-10-30 0 0.690 0.680 0.690 0.670 0.690 451,000 307,350 0.6815 0.690 0.680 0.690 0.670 0.690 451,000 0.6815 1.47%
2012-10-29 0 0.680 0.680 0.690 0.670 0.690 151,000 102,310 0.6775 0.680 0.680 0.690 0.670 0.690 151,000 0.6775 1.49%
2012-10-26 0 0.670 0.670 0.690 0.670 0.700 1,295,000 892,170 0.6889 0.670 0.670 0.690 0.670 0.700 1,295,000 0.6889 -6.94%
2012-10-25 0 0.720 0.710 0.730 0.690 0.760 2,308,000 1,656,810 0.7179 0.720 0.710 0.730 0.690 0.760 2,308,000 0.7179 -5.26%
2012-10-24 0 0.760 0.750 0.760 0.710 0.760 2,178,000 1,629,010 0.7479 0.760 0.750 0.760 0.710 0.760 2,178,000 0.7479 5.56%
2012-10-22 0 0.720 0.710 0.730 0.680 0.730 1,477,000 1,065,780 0.7216 0.720 0.710 0.730 0.680 0.730 1,477,000 0.7216 2.86%
2012-10-19 0 0.700 0.700 0.710 0.690 0.720 1,183,000 840,560 0.7105 0.700 0.700 0.710 0.690 0.720 1,183,000 0.7105 2.94%
2012-10-18 0 0.680 0.680 0.690 0.640 0.700 2,837,000 1,961,440 0.6914 0.680 0.680 0.690 0.640 0.700 2,837,000 0.6914 4.62%
2012-10-17 0 0.650 0.650 0.660 0.640 0.660 381,000 248,370 0.6519 0.650 0.650 0.660 0.640 0.660 381,000 0.6519 0.00%
2012-10-16 0 0.650 0.650 0.660 0.640 0.660 905,000 586,750 0.6483 0.650 0.650 0.660 0.640 0.660 905,000 0.6483 -2.99%
2012-10-15 0 0.670 0.670 0.680 0.640 0.700 1,725,000 1,162,540 0.6739 0.670 0.670 0.680 0.640 0.700 1,725,000 0.6739 1.52%
2012-10-12 0 0.660 0.660 0.670 0.660 0.670 367,000 243,220 0.6627 0.660 0.660 0.670 0.660 0.670 367,000 0.6627 -1.49%
2012-10-11 0 0.670 0.660 0.670 0.650 0.700 1,495,000 1,005,400 0.6725 0.670 0.660 0.670 0.650 0.700 1,495,000 0.6725 -1.47%
2012-10-10 0 0.680 0.680 0.690 0.590 0.730 4,890,000 3,340,950 0.6832 0.680 0.680 0.690 0.590 0.730 4,890,000 0.6832 9.68%
2012-10-09 0 0.620 0.630 0.640 0.620 0.640 334,000 210,180 0.6293 0.620 0.630 0.640 0.620 0.640 334,000 0.6293 -3.12%
2012-10-08 0 0.640 0.620 0.640 0.620 0.640 230,000 147,170 0.6399 0.640 0.620 0.640 0.620 0.640 230,000 0.6399 1.59%
2012-10-05 0 0.630 0.630 0.640 0.630 0.640 210,000 132,820 0.6325 0.630 0.630 0.640 0.630 0.640 210,000 0.6325 -1.56%
2012-10-04 0 0.640 0.620 0.640 0.610 0.640 732,000 455,750 0.6226 0.640 0.620 0.640 0.610 0.640 732,000 0.6226 3.23%
2012-10-03 0 0.620 0.610 0.620 0.600 0.620 614,000 371,620 0.6052 0.620 0.610 0.620 0.600 0.620 614,000 0.6052 -1.59%
2012-09-28 0 0.630 0.620 0.630 0.610 0.630 187,000 116,130 0.6210 0.630 0.620 0.630 0.610 0.630 187,000 0.6210 -1.56%
2012-09-27 0 0.640 0.610 0.640 0.590 0.640 218,000 132,430 0.6075 0.640 0.610 0.640 0.590 0.640 218,000 0.6075 4.92%
2012-09-26 0 0.610 0.600 0.610 0.590 0.610 711,000 430,310 0.6052 0.610 0.600 0.610 0.590 0.610 711,000 0.6052 -1.61%
2012-09-25 0 0.620 0.620 0.630 0.620 0.630 641,000 403,710 0.6298 0.620 0.620 0.630 0.620 0.630 641,000 0.6298 1.64%
2012-09-24 0 0.610 0.610 0.620 0.600 0.610 511,000 310,010 0.6067 0.610 0.610 0.620 0.600 0.610 511,000 0.6067 -3.17%
2012-09-21 0 0.630 0.610 0.630 0.600 0.630 703,000 428,630 0.6097 0.630 0.610 0.630 0.600 0.630 703,000 0.6097 1.61%
2012-09-20 0 0.620 0.600 0.630 0.610 0.670 3,074,000 1,946,700 0.6333 0.620 0.600 0.630 0.610 0.670 3,074,000 0.6333 -1.59%
2012-09-19 0 0.630 0.630 0.640 0.600 0.650 2,272,000 1,421,730 0.6258 0.630 0.630 0.640 0.600 0.650 2,272,000 0.6258 3.28%
2012-09-18 0 0.610 0.610 0.620 0.600 0.630 1,795,000 1,109,020 0.6178 0.610 0.610 0.620 0.600 0.630 1,795,000 0.6178 1.67%
2012-09-17 0 0.600 0.590 0.610 0.580 0.620 1,229,000 731,300 0.5950 0.600 0.590 0.610 0.580 0.620 1,229,000 0.5950 0.00%
2012-09-14 0 0.600 0.590 0.600 0.590 0.630 3,954,000 2,384,850 0.6031 0.600 0.590 0.600 0.590 0.630 3,954,000 0.6031 3.45%
2012-09-13 0 0.580 0.570 0.580 0.510 0.600 3,208,000 1,799,120 0.5608 0.580 0.570 0.580 0.510 0.600 3,208,000 0.5608 7.41%
2012-09-12 0 0.540 0.530 0.540 0.530 0.540 823,000 436,390 0.5302 0.540 0.530 0.540 0.530 0.540 823,000 0.5302 -1.82%
2012-09-11 0 0.550 0.530 0.550 0.530 0.550 398,000 210,980 0.5301 0.550 0.530 0.550 0.530 0.550 398,000 0.5301 3.77%
2012-09-10 0 0.530 0.530 0.550 0.520 0.580 1,077,000 584,590 0.5428 0.530 0.530 0.550 0.520 0.580 1,077,000 0.5428 0.00%
2012-09-07 0 0.530 0.530 0.540 0.510 0.540 1,831,000 980,060 0.5353 0.530 0.530 0.540 0.510 0.540 1,831,000 0.5353 6.00%
2012-09-06 0 0.500 0.490 0.520 0.490 0.500 55,000 27,050 0.4918 0.500 0.490 0.520 0.490 0.500 55,000 0.4918 -3.85%
2012-09-05 0 0.520 0.510 0.520 0.480 0.520 789,000 385,960 0.4892 0.520 0.510 0.520 0.480 0.520 789,000 0.4892 6.12%
2012-09-04 0 0.490 0.485 0.490 0.490 0.495 301,000 147,515 0.4901 0.490 0.485 0.490 0.490 0.495 301,000 0.4901 0.00%
2012-09-03 0 0.490 0.490 0.500 0.460 0.490 536,000 259,485 0.4841 0.490 0.490 0.500 0.460 0.490 536,000 0.4841 -2.00%
2012-08-31 0 0.500 0.495 0.510 0.495 0.530 1,168,000 589,125 0.5044 0.500 0.495 0.510 0.495 0.530 1,168,000 0.5044 -3.85%
2012-08-30 0 0.520 0.520 0.530 0.465 0.530 2,610,000 1,279,570 0.4903 0.520 0.520 0.530 0.465 0.530 2,610,000 0.4903 -1.89%
2012-08-29 0 0.530 0.520 0.540 0.500 0.530 177,000 92,370 0.5219 0.530 0.520 0.540 0.500 0.530 177,000 0.5219 3.92%
2012-08-28 0 0.510 0.510 0.520 0.500 0.510 99,000 49,890 0.5039 0.510 0.510 0.520 0.500 0.510 99,000 0.5039 -1.92%
2012-08-27 0 0.520 0.520 0.540 0.510 0.540 271,000 142,600 0.5262 0.520 0.520 0.540 0.510 0.540 271,000 0.5262 -5.45%
2012-08-24 0 0.550 0.540 0.560 0.530 0.550 332,000 177,910 0.5359 0.550 0.540 0.560 0.530 0.550 332,000 0.5359 -3.51%
2012-08-23 0 0.570 0.550 0.570 0.510 0.570 908,000 502,370 0.5533 0.570 0.550 0.570 0.510 0.570 908,000 0.5533 11.76%
2012-08-22 0 0.510 0.510 0.530 0.500 0.520 218,000 112,830 0.5176 0.510 0.510 0.530 0.500 0.520 218,000 0.5176 -3.77%
2012-08-21 0 0.530 0.510 0.530 0.500 0.530 151,000 76,530 0.5068 0.530 0.510 0.530 0.500 0.530 151,000 0.5068 0.00%
2012-08-20 0 0.530 0.510 0.530 0.530 0.530 5,000 2,650 0.5300 0.530 0.510 0.530 0.530 0.530 5,000 0.5300 -1.85%
2012-08-17 0 0.540 0.510 0.540 0.500 0.540 227,000 114,420 0.5041 0.540 0.510 0.540 0.500 0.540 227,000 0.5041 1.89%
2012-08-16 0 0.530 0.520 0.530 0.520 0.530 485,000 257,040 0.5300 0.530 0.520 0.530 0.520 0.530 485,000 0.5300 -1.85%
2012-08-15 0 0.540 0.530 0.540 0.530 0.540 551,000 294,040 0.5336 0.540 0.530 0.540 0.530 0.540 551,000 0.5336 0.00%
2012-08-14 0 0.540 0.530 0.540 0.520 0.540 753,000 395,370 0.5251 0.540 0.530 0.540 0.520 0.540 753,000 0.5251 0.00%
2012-08-13 0 0.540 0.530 0.540 0.540 0.580 977,000 541,470 0.5542 0.540 0.530 0.540 0.540 0.580 977,000 0.5542 -1.82%
2012-08-10 0 0.550 0.550 0.580 0.550 0.560 323,000 179,680 0.5563 0.550 0.550 0.580 0.550 0.560 323,000 0.5563 -3.51%
2012-08-09 0 0.570 0.570 0.580 0.540 0.570 1,384,000 774,500 0.5596 0.570 0.570 0.580 0.540 0.570 1,384,000 0.5596 3.64%
2012-08-08 0 0.550 0.540 0.560 0.530 0.570 2,392,000 1,337,360 0.5591 0.550 0.540 0.560 0.530 0.570 2,392,000 0.5591 1.85%
2012-08-07 0 0.540 0.530 0.550 0.530 0.570 969,000 525,300 0.5421 0.540 0.530 0.550 0.530 0.570 969,000 0.5421 0.00%
2012-08-06 0 0.540 0.540 0.570 0.540 0.550 250,000 136,470 0.5459 0.540 0.540 0.570 0.540 0.550 250,000 0.5459 -1.82%
2012-08-03 0 0.550 0.550 0.570 0.530 0.570 726,000 396,350 0.5459 0.550 0.550 0.570 0.530 0.570 726,000 0.5459 -1.79%
2012-08-02 0 0.560 0.540 0.560 0.540 0.580 785,000 440,610 0.5613 0.560 0.540 0.560 0.540 0.580 785,000 0.5613 -6.67%
2012-08-01 0 0.600 0.590 0.600 0.510 0.600 2,565,000 1,455,840 0.5676 0.600 0.590 0.600 0.510 0.600 2,565,000 0.5676 20.00%
2012-07-31 0 0.500 0.500 0.530 0.485 0.530 818,000 417,910 0.5109 0.500 0.500 0.530 0.485 0.530 818,000 0.5109 0.00%
2012-07-30 0 0.500 0.490 0.520 0.470 0.500 408,000 199,100 0.4880 0.500 0.490 0.520 0.470 0.500 408,000 0.4880 7.53%
2012-07-27 0 0.465 0.460 0.480 0.455 0.485 603,000 283,235 0.4697 0.465 0.460 0.480 0.455 0.485 603,000 0.4697 0.00%
2012-07-26 0 0.465 0.455 0.470 0.445 0.470 1,616,000 729,815 0.4516 0.465 0.455 0.470 0.445 0.470 1,616,000 0.4516 -1.06%
2012-07-25 0 0.470 0.470 0.485 0.470 0.500 1,104,000 532,930 0.4827 0.470 0.470 0.485 0.470 0.500 1,104,000 0.4827 -7.84%
2012-07-24 0 0.510 0.510 0.540 0.500 0.520 309,000 156,580 0.5067 0.510 0.510 0.540 0.500 0.520 309,000 0.5067 -1.92%
2012-07-23 0 0.520 0.520 0.540 0.500 0.570 373,000 199,770 0.5356 0.520 0.520 0.540 0.500 0.570 373,000 0.5356 -8.77%
2012-07-20 0 0.570 0.560 0.570 0.540 0.570 254,000 141,310 0.5563 0.570 0.560 0.570 0.540 0.570 254,000 0.5563 5.56%
2012-07-19 0 0.540 0.540 0.580 0.540 0.560 407,000 225,870 0.5550 0.540 0.540 0.580 0.540 0.560 407,000 0.5550 0.00%
2012-07-18 0 0.540 0.540 0.580 0.530 0.590 835,000 470,150 0.5631 0.540 0.540 0.580 0.530 0.590 835,000 0.5631 -6.90%
2012-07-17 0 0.580 0.540 0.580 0.540 0.590 747,000 419,770 0.5619 0.580 0.540 0.580 0.540 0.590 747,000 0.5619 1.75%
2012-07-16 0 0.570 0.570 0.580 0.550 0.600 441,000 252,510 0.5726 0.570 0.570 0.580 0.550 0.600 441,000 0.5726 1.79%
2012-07-13 0 0.560 0.540 0.560 0.540 0.570 420,000 232,840 0.5544 0.560 0.540 0.560 0.540 0.570 420,000 0.5544 -1.75%
2012-07-12 0 0.570 0.560 0.580 0.570 0.610 960,000 560,870 0.5842 0.570 0.560 0.580 0.570 0.610 960,000 0.5842 -6.56%
2012-07-11 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2012-07-10 0 0.610 0.570 0.610 0.570 0.620 400,000 233,490 0.5837 0.610 0.570 0.610 0.570 0.620 400,000 0.5837 -1.61%
2012-07-09 0 0.620 0.610 0.620 0.600 0.620 100,000 61,070 0.6107 0.620 0.610 0.620 0.600 0.620 100,000 0.6107 0.00%
2012-07-06 0 0.620 0.620 0.640 0.620 0.630 250,000 156,180 0.6247 0.620 0.620 0.640 0.620 0.630 250,000 0.6247 -1.59%
2012-07-05 0 0.630 0.630 0.640 0.620 0.660 123,000 77,390 0.6292 0.630 0.630 0.640 0.620 0.660 123,000 0.6292 0.00%
2012-07-04 0 0.630 0.630 0.640 0.620 0.650 197,000 125,170 0.6354 0.630 0.630 0.640 0.620 0.650 197,000 0.6354 1.61%
2012-07-03 0 0.620 0.620 0.640 0.590 0.640 383,000 237,290 0.6196 0.620 0.620 0.640 0.590 0.640 383,000 0.6196 1.64%
2012-06-29 0 0.610 0.610 0.630 0.590 0.610 125,000 75,210 0.6017 0.610 0.610 0.630 0.590 0.610 125,000 0.6017 3.39%
2012-06-28 0 0.590 0.590 0.610 0.560 0.610 449,000 268,680 0.5984 0.590 0.590 0.610 0.560 0.610 449,000 0.5984 -4.84%
2012-06-27 0 0.620 0.610 0.620 0.620 0.630 314,000 195,900 0.6239 0.620 0.610 0.620 0.620 0.630 314,000 0.6239 -3.12%
2012-06-26 0 0.640 0.630 0.640 0.620 0.640 228,000 144,540 0.6339 0.640 0.630 0.640 0.620 0.640 228,000 0.6339 3.23%
2012-06-25 0 0.620 0.620 0.630 0.620 0.640 342,000 217,100 0.6348 0.620 0.620 0.630 0.620 0.640 342,000 0.6348 0.00%
2012-06-22 0 0.620 0.620 0.630 0.590 0.620 416,000 251,130 0.6037 0.620 0.620 0.630 0.590 0.620 416,000 0.6037 1.64%
2012-06-21 0 0.610 0.610 0.630 0.610 0.640 171,000 104,740 0.6125 0.610 0.610 0.630 0.610 0.640 171,000 0.6125 -4.69%
2012-06-20 0 0.640 0.620 0.640 0.620 0.640 374,000 237,250 0.6344 0.640 0.620 0.640 0.620 0.640 374,000 0.6344 0.00%
2012-06-19 0 0.640 0.630 0.640 0.620 0.640 335,000 212,050 0.6330 0.640 0.630 0.640 0.620 0.640 335,000 0.6330 0.00%
2012-06-18 0 0.640 0.640 0.650 0.640 0.680 1,480,000 963,410 0.6510 0.640 0.640 0.650 0.640 0.680 1,480,000 0.6510 -3.03%
2012-06-15 0 0.660 0.660 0.670 0.660 0.690 1,494,000 1,004,650 0.6725 0.660 0.660 0.670 0.660 0.690 1,494,000 0.6725 0.00%
2012-06-14 0 0.660 0.660 0.670 0.650 0.660 295,000 193,640 0.6564 0.660 0.660 0.670 0.650 0.660 295,000 0.6564 -2.94%
2012-06-13 0 0.680 0.660 0.680 0.650 0.680 630,000 418,020 0.6635 0.680 0.660 0.680 0.650 0.680 630,000 0.6635 0.00%
2012-06-12 0 0.680 0.680 0.690 0.660 0.680 549,000 369,790 0.6736 0.680 0.680 0.690 0.660 0.680 549,000 0.6736 -1.45%
2012-06-11 0 0.690 0.680 0.690 0.660 0.690 1,016,000 695,420 0.6845 0.690 0.680 0.690 0.660 0.690 1,016,000 0.6845 4.55%
2012-06-08 0 0.660 0.660 0.670 0.650 0.690 747,320 500,882 0.6702 0.660 0.660 0.670 0.650 0.690 747,320 0.6702 -4.35%
2012-06-07 0 0.690 0.680 0.690 0.670 0.700 2,936,000 2,021,650 0.6886 0.690 0.680 0.690 0.670 0.700 2,936,000 0.6886 4.55%
2012-06-06 0 0.660 0.650 0.660 0.600 0.670 1,267,680 822,220 0.6486 0.660 0.650 0.660 0.600 0.670 1,267,680 0.6486 6.45%
2012-06-05 0 0.620 0.600 0.610 0.610 0.640 1,021,000 641,820 0.6286 0.620 0.600 0.610 0.610 0.640 1,021,000 0.6286 0.00%
2012-06-04 0 0.620 0.610 0.620 0.600 0.620 752,000 453,300 0.6028 0.620 0.610 0.620 0.600 0.620 752,000 0.6028 -1.59%
2012-06-01 0 0.630 0.620 0.630 0.620 0.680 1,117,000 722,000 0.6464 0.630 0.620 0.630 0.620 0.680 1,117,000 0.6464 -3.08%
2012-05-31 0 0.650 0.630 0.650 0.600 0.650 786,000 503,630 0.6408 0.650 0.630 0.650 0.600 0.650 786,000 0.6408 3.17%
2012-05-30 0 0.630 0.620 0.630 0.620 0.650 2,087,000 1,311,590 0.6285 0.630 0.620 0.630 0.620 0.650 2,087,000 0.6285 -3.08%
2012-05-29 0 0.650 0.660 0.670 0.640 0.710 5,578,000 3,814,710 0.6839 0.650 0.660 0.670 0.640 0.710 5,578,000 0.6839 -1.52%
2012-05-28 0 0.660 0.650 0.660 0.540 0.720 8,057,000 5,209,850 0.6466 0.660 0.650 0.660 0.540 0.720 8,057,000 0.6466 20.00%
2012-05-25 0 0.550 0.530 0.550 0.510 0.580 4,526,000 2,422,240 0.5352 0.550 0.530 0.550 0.510 0.580 4,526,000 0.5352 -5.17%
2012-05-24 0 0.580 0.570 0.580 0.570 0.650 6,509,000 3,872,650 0.5950 0.580 0.570 0.580 0.570 0.650 6,509,000 0.5950 -13.43%
2012-05-23 0 0.670 0.670 0.680 0.660 0.720 1,480,000 1,004,000 0.6784 0.670 0.670 0.680 0.660 0.720 1,480,000 0.6784 -2.90%
2012-05-22 0 0.690 0.680 0.700 0.670 0.710 1,377,000 952,320 0.6916 0.690 0.680 0.700 0.670 0.710 1,377,000 0.6916 2.99%
2012-05-21 0 0.670 0.670 0.680 0.650 0.680 316,000 211,290 0.6686 0.670 0.670 0.680 0.650 0.680 316,000 0.6686 1.52%
2012-05-18 0 0.660 0.650 0.660 0.630 0.670 1,556,000 1,013,790 0.6515 0.660 0.650 0.660 0.630 0.670 1,556,000 0.6515 -4.35%
2012-05-17 0 0.690 0.690 0.700 0.680 0.700 442,000 305,330 0.6908 0.690 0.690 0.700 0.680 0.700 442,000 0.6908 -1.43%
2012-05-16 0 0.700 0.690 0.700 0.680 0.710 1,337,000 927,660 0.6938 0.700 0.690 0.700 0.680 0.710 1,337,000 0.6938 -2.78%
2012-05-15 0 0.720 0.720 0.730 0.700 0.730 1,418,000 1,016,370 0.7168 0.720 0.720 0.730 0.700 0.730 1,418,000 0.7168 -2.70%
2012-05-14 0 0.740 0.730 0.740 0.730 0.790 1,239,000 927,230 0.7484 0.740 0.730 0.740 0.730 0.790 1,239,000 0.7484 0.00%
2012-05-11 0 0.740 0.740 0.750 0.740 0.770 2,253,000 1,707,670 0.7580 0.740 0.740 0.750 0.740 0.770 2,253,000 0.7580 -5.13%
2012-05-10 0 0.780 0.770 0.790 0.770 0.780 1,935,000 1,497,280 0.7738 0.780 0.770 0.790 0.770 0.780 1,935,000 0.7738 -1.27%
2012-05-09 0 0.790 0.780 0.790 0.780 0.800 1,559,000 1,227,730 0.7875 0.790 0.780 0.790 0.780 0.800 1,559,000 0.7875 -1.25%
2012-05-08 0 0.800 0.790 0.800 0.790 0.830 1,243,000 998,780 0.8035 0.800 0.790 0.800 0.790 0.830 1,243,000 0.8035 -2.44%
2012-05-07 0 0.820 0.810 0.820 0.810 0.830 1,304,000 1,066,350 0.8178 0.820 0.810 0.820 0.810 0.830 1,304,000 0.8178 -2.38%
2012-05-04 0 0.840 0.840 0.850 0.830 0.880 2,024,000 1,728,610 0.8541 0.840 0.840 0.850 0.830 0.880 2,024,000 0.8541 -3.45%
2012-05-03 0 0.870 0.860 0.870 0.820 0.870 2,944,000 2,513,400 0.8537 0.870 0.860 0.870 0.820 0.870 2,944,000 0.8537 4.82%
2012-05-02 0 0.830 0.830 0.850 0.810 0.880 4,913,000 4,170,390 0.8488 0.830 0.830 0.850 0.810 0.880 4,913,000 0.8488 3.75%
2012-04-30 0 0.800 0.800 0.810 0.790 0.830 1,900,000 1,537,900 0.8094 0.800 0.800 0.810 0.790 0.830 1,900,000 0.8094 -3.61%
2012-04-27 0 0.830 0.830 0.840 0.820 0.900 5,573,000 4,741,600 0.8508 0.830 0.830 0.840 0.820 0.900 5,573,000 0.8508 -6.74%
2012-04-26 0 0.890 0.890 0.900 0.760 0.890 16,741,000 14,278,650 0.8529 0.890 0.890 0.900 0.760 0.890 16,741,000 0.8529 17.11%
2012-04-25 0 0.760 0.760 0.770 0.750 0.770 855,000 645,120 0.7545 0.760 0.760 0.770 0.750 0.770 855,000 0.7545 0.00%
2012-04-24 0 0.760 0.750 0.760 0.750 0.760 553,000 417,550 0.7551 0.760 0.750 0.760 0.750 0.760 553,000 0.7551 0.00%
2012-04-23 0 0.760 0.760 0.770 0.750 0.770 1,123,000 849,320 0.7563 0.760 0.760 0.770 0.750 0.770 1,123,000 0.7563 -1.30%
2012-04-20 0 0.770 0.770 0.780 0.760 0.790 550,000 424,760 0.7723 0.770 0.770 0.780 0.760 0.790 550,000 0.7723 -1.28%
2012-04-19 0 0.780 0.760 0.770 0.770 0.780 924,000 716,150 0.7751 0.780 0.760 0.770 0.770 0.780 924,000 0.7751 -1.27%
2012-04-18 0 0.790 0.790 0.800 0.780 0.800 987,000 780,460 0.7907 0.790 0.790 0.800 0.780 0.800 987,000 0.7907 1.28%
2012-04-17 0 0.780 0.770 0.780 0.770 0.780 742,000 573,750 0.7732 0.780 0.770 0.780 0.770 0.780 742,000 0.7732 1.30%
2012-04-16 0 0.770 0.770 0.780 0.760 0.800 888,000 687,030 0.7737 0.770 0.770 0.780 0.760 0.800 888,000 0.7737 -2.53%
2012-04-13 0 0.790 0.790 0.800 0.790 0.800 1,276,000 1,016,850 0.7969 0.790 0.790 0.800 0.790 0.800 1,276,000 0.7969 0.00%
2012-04-12 0 0.790 0.790 0.800 0.770 0.810 2,137,000 1,682,780 0.7874 0.790 0.790 0.800 0.770 0.810 2,137,000 0.7874 2.60%
2012-04-11 0 0.770 0.770 0.780 0.760 0.810 4,790,000 3,746,720 0.7822 0.770 0.770 0.780 0.760 0.810 4,790,000 0.7822 -3.75%
2012-04-10 0 0.800 0.790 0.800 0.780 0.810 2,075,000 1,651,510 0.7959 0.800 0.790 0.800 0.780 0.810 2,075,000 0.7959 -4.76%
2012-04-05 0 0.840 0.840 0.850 0.810 0.850 4,485,000 3,725,760 0.8307 0.840 0.840 0.850 0.810 0.850 4,485,000 0.8307 -2.33%
2012-04-03 0 0.860 0.860 0.870 0.780 0.870 5,194,000 4,332,110 0.8341 0.860 0.860 0.870 0.780 0.870 5,194,000 0.8341 8.86%
2012-04-02 0 0.790 0.800 0.810 0.740 0.800 4,616,000 3,579,080 0.7754 0.790 0.800 0.810 0.740 0.800 4,616,000 0.7754 -1.25%
2012-03-30 0 0.800 0.790 0.800 0.750 0.830 5,963,000 4,708,900 0.7897 0.800 0.790 0.800 0.750 0.830 5,963,000 0.7897 -3.61%
2012-03-29 0 0.830 0.830 0.840 0.810 0.850 4,852,000 3,991,810 0.8227 0.830 0.830 0.840 0.810 0.850 4,852,000 0.8227 -3.49%
2012-03-28 0 0.860 0.850 0.860 0.810 0.870 9,358,000 7,938,130 0.8483 0.860 0.850 0.860 0.810 0.870 9,358,000 0.8483 3.61%
2012-03-27 0 0.830 0.830 0.840 0.820 0.880 7,499,000 6,371,720 0.8497 0.830 0.830 0.840 0.820 0.880 7,499,000 0.8497 -3.49%
2012-03-26 0 0.860 0.850 0.860 0.850 0.920 6,681,000 5,780,060 0.8651 0.860 0.850 0.860 0.850 0.920 6,681,000 0.8651 -5.49%
2012-03-23 0 0.910 0.910 0.920 0.880 0.950 5,118,000 4,676,110 0.9137 0.910 0.910 0.920 0.880 0.950 5,118,000 0.9137 -5.21%
2012-03-22 0 0.960 0.950 0.960 0.860 0.970 10,940,000 10,092,270 0.9225 0.960 0.950 0.960 0.860 0.970 10,940,000 0.9225 7.87%
2012-03-21 0 0.890 0.880 0.890 0.860 0.930 7,619,000 6,776,800 0.8895 0.890 0.880 0.890 0.860 0.930 7,619,000 0.8895 -1.11%
2012-03-20 0 0.900 0.900 0.910 0.890 0.960 13,584,000 12,634,790 0.9301 0.900 0.900 0.910 0.890 0.960 13,584,000 0.9301 -1.10%
2012-03-19 0 0.910 0.910 0.920 0.900 1.080 17,611,000 17,392,060 0.9876 0.910 0.910 0.920 0.900 1.080 17,611,000 0.9876 -11.65%
2012-03-16 0 1.030 1.020 1.030 1.010 1.250 61,555,000 65,533,240 1.0646 1.030 1.020 1.030 1.010 1.250 61,555,000 1.0646 -22.56%
2012-03-15 0 1.330 1.320 1.330 1.260 1.370 8,461,000 11,093,260 1.3111 1.330 1.320 1.330 1.260 1.370 8,461,000 1.3111 0.76%
2012-03-14 0 1.320 1.320 1.330 1.320 1.450 13,855,000 19,293,630 1.3925 1.320 1.320 1.330 1.320 1.450 13,855,000 1.3925 -5.71%
2012-03-13 0 1.400 1.390 1.400 1.370 1.460 15,355,000 21,823,280 1.4212 1.400 1.390 1.400 1.370 1.460 15,355,000 1.4212 2.19%
2012-03-12 0 1.370 1.370 1.380 1.360 1.410 6,541,000 9,068,100 1.3863 1.370 1.370 1.380 1.360 1.410 6,541,000 1.3863 -2.14%
2012-03-09 0 1.400 1.390 1.400 1.380 1.470 19,967,000 28,336,490 1.4192 1.400 1.390 1.400 1.380 1.470 19,967,000 1.4192 -1.41%
2012-03-08 0 1.420 1.410 1.430 1.410 1.490 18,667,000 26,911,790 1.4417 1.420 1.410 1.430 1.410 1.490 18,667,000 1.4417 -2.74%
2012-03-07 0 1.460 1.460 1.470 1.360 1.560 21,202,000 31,448,530 1.4833 1.460 1.460 1.470 1.360 1.560 21,202,000 1.4833 2.82%
2012-03-06 0 1.420 1.410 1.430 1.420 1.590 17,726,000 26,271,490 1.4821 1.420 1.410 1.430 1.420 1.590 17,726,000 1.4821 -10.13%
2012-03-05 0 1.580 1.570 1.590 1.560 1.720 21,559,000 35,268,095 1.6359 1.580 1.570 1.590 1.560 1.720 21,559,000 1.6359 -3.66%
2012-03-02 0 1.640 1.630 1.640 1.500 1.760 43,659,000 72,294,080 1.6559 1.640 1.630 1.640 1.500 1.760 43,659,000 1.6559 6.49%
2012-03-01 0 1.540 1.540 1.550 1.410 1.630 58,811,000 90,961,450 1.5467 1.540 1.540 1.550 1.410 1.630 58,811,000 1.5467 12.41%
2012-02-29 0 1.370 1.360 1.370 1.260 1.370 9,458,000 12,431,280 1.3144 1.370 1.360 1.370 1.260 1.370 9,458,000 1.3144 7.03%
2012-02-28 0 1.280 1.280 1.290 1.250 1.360 7,382,000 9,519,560 1.2896 1.280 1.280 1.290 1.250 1.360 7,382,000 1.2896 -3.76%
2012-02-27 0 1.330 1.330 1.340 1.320 1.430 8,174,000 11,375,870 1.3917 1.330 1.330 1.340 1.320 1.430 8,174,000 1.3917 -5.00%
2012-02-24 0 1.400 1.380 1.390 1.360 1.400 4,417,000 6,072,810 1.3749 1.400 1.380 1.390 1.360 1.400 4,417,000 1.3749 2.94%
2012-02-23 0 1.360 1.350 1.360 1.350 1.430 8,692,000 12,180,240 1.4013 1.360 1.350 1.360 1.350 1.430 8,692,000 1.4013 -4.23%
2012-02-22 0 1.420 1.410 1.420 1.410 1.540 7,610,000 11,184,870 1.4698 1.420 1.410 1.420 1.410 1.540 7,610,000 1.4698 -2.74%
2012-02-21 0 1.460 1.460 1.470 1.390 1.510 3,428,000 4,935,970 1.4399 1.460 1.460 1.470 1.390 1.510 3,428,000 1.4399 0.00%
2012-02-20 0 1.460 1.460 1.470 1.420 1.570 3,624,000 5,425,090 1.4970 1.460 1.460 1.470 1.420 1.570 3,624,000 1.4970 -4.58%
2012-02-17 0 1.530 1.540 1.550 1.500 1.680 7,692,000 11,957,630 1.5546 1.530 1.540 1.550 1.500 1.680 7,692,000 1.5546 -6.71%
2012-02-16 0 1.640 1.620 1.630 1.360 1.640 9,140,000 13,869,150 1.5174 1.640 1.620 1.630 1.360 1.640 9,140,000 1.5174 17.99%
2012-02-15 0 1.390 1.380 1.390 1.320 1.420 4,643,000 6,363,350 1.3705 1.390 1.380 1.390 1.320 1.420 4,643,000 1.3705 4.51%
2012-02-14 0 1.330 1.320 1.330 1.280 1.350 4,263,000 5,618,790 1.3180 1.330 1.320 1.330 1.280 1.350 4,263,000 1.3180 3.10%
2012-02-13 0 1.290 1.290 1.300 1.230 1.350 10,650,000 13,872,910 1.3026 1.290 1.290 1.300 1.230 1.350 10,650,000 1.3026 5.74%
2012-02-10 0 1.220 1.220 1.230 1.180 1.250 4,283,000 5,202,110 1.2146 1.220 1.220 1.230 1.180 1.250 4,283,000 1.2146 0.00%
2012-02-09 0 1.220 1.220 1.230 1.220 1.290 6,099,000 7,610,200 1.2478 1.220 1.220 1.230 1.220 1.290 6,099,000 1.2478 0.00%
2012-02-08 0 1.220 1.220 1.240 1.040 1.240 9,360,000 10,979,320 1.1730 1.220 1.220 1.240 1.040 1.240 9,360,000 1.1730 18.45%
2012-02-07 0 1.030 1.020 1.030 1.000 1.030 2,033,000 2,059,490 1.0130 1.030 1.020 1.030 1.000 1.030 2,033,000 1.0130 3.00%
2012-02-06 0 1.000 1.000 1.020 0.970 1.030 2,794,445 2,805,791 1.0041 1.000 1.000 1.020 0.970 1.030 2,794,445 1.0041 3.09%
2012-02-03 0 0.970 0.960 0.970 0.950 0.980 1,663,000 1,596,990 0.9603 0.970 0.960 0.970 0.950 0.980 1,663,000 0.9603 1.04%
2012-02-02 0 0.960 0.950 0.960 0.900 0.960 1,864,000 1,745,530 0.9364 0.960 0.950 0.960 0.900 0.960 1,864,000 0.9364 4.35%
2012-02-01 0 0.920 0.910 0.920 0.900 0.920 416,000 379,540 0.9124 0.920 0.910 0.920 0.900 0.920 416,000 0.9124 1.10%
2012-01-31 0 0.910 0.900 0.920 0.900 0.940 986,000 897,660 0.9104 0.910 0.900 0.920 0.900 0.940 986,000 0.9104 -1.09%
2012-01-30 0 0.920 0.920 0.930 0.920 0.940 908,000 843,660 0.9291 0.920 0.920 0.930 0.920 0.940 908,000 0.9291 1.10%
2012-01-27 0 0.910 0.910 0.930 0.910 0.950 1,019,000 942,480 0.9249 0.910 0.910 0.930 0.910 0.950 1,019,000 0.9249 0.00%
2012-01-26 0 0.910 0.910 0.940 0.900 0.960 724,000 670,870 0.9266 0.910 0.910 0.940 0.900 0.960 724,000 0.9266 -3.19%
2012-01-20 0 0.940 0.910 0.940 0.930 0.950 438,000 411,890 0.9404 0.940 0.910 0.940 0.930 0.950 438,000 0.9404 -1.05%
2012-01-19 0 0.950 0.930 0.960 0.900 0.950 1,803,000 1,681,150 0.9324 0.950 0.930 0.960 0.900 0.950 1,803,000 0.9324 7.95%
2012-01-18 0 0.880 0.880 0.890 0.880 0.900 403,000 356,650 0.8850 0.880 0.880 0.890 0.880 0.900 403,000 0.8850 -2.22%
2012-01-17 0 0.900 0.900 0.910 0.860 0.910 442,000 393,690 0.8907 0.900 0.900 0.910 0.860 0.910 442,000 0.8907 3.45%
2012-01-16 0 0.870 0.870 0.880 0.860 0.890 88,000 77,020 0.8752 0.870 0.870 0.880 0.860 0.890 88,000 0.8752 0.00%
2012-01-13 0 0.870 0.870 0.880 0.870 0.900 652,000 573,120 0.8790 0.870 0.870 0.880 0.870 0.900 652,000 0.8790 -1.14%
2012-01-12 0 0.880 0.860 0.890 0.850 0.910 1,827,000 1,614,630 0.8838 0.880 0.860 0.890 0.850 0.910 1,827,000 0.8838 0.00%
2012-01-11 0 0.880 0.860 0.890 0.840 0.880 645,000 554,020 0.8589 0.880 0.860 0.890 0.840 0.880 645,000 0.8589 4.76%
2012-01-10 0 0.840 0.840 0.890 0.820 0.880 348,000 293,620 0.8437 0.840 0.840 0.890 0.820 0.880 348,000 0.8437 0.00%
2012-01-09 0 0.840 0.830 0.840 0.810 0.840 661,000 541,130 0.8187 0.840 0.830 0.840 0.810 0.840 661,000 0.8187 1.20%
2012-01-06 0 0.830 0.830 0.850 0.830 0.860 787,000 665,510 0.8456 0.830 0.830 0.850 0.830 0.860 787,000 0.8456 -4.60%
2012-01-05 0 0.870 0.860 0.890 0.860 0.890 567,000 495,180 0.8733 0.870 0.860 0.890 0.860 0.890 567,000 0.8733 -3.33%
2012-01-04 0 0.900 0.890 0.900 0.900 0.920 329,000 297,560 0.9044 0.900 0.890 0.900 0.900 0.920 329,000 0.9044 -2.17%
2012-01-03 0 0.920 0.900 0.920 0.900 0.940 408,000 371,350 0.9102 0.920 0.900 0.920 0.900 0.940 408,000 0.9102 0.00%
2011-12-30 0 0.920 0.900 0.920 0.890 0.940 374,000 343,510 0.9185 0.920 0.900 0.920 0.890 0.940 374,000 0.9185 2.22%
2011-12-29 0 0.900 0.900 0.910 0.890 0.930 300,000 271,760 0.9059 0.900 0.900 0.910 0.890 0.930 300,000 0.9059 0.00%
2011-12-28 0 0.900 0.910 0.930 0.900 0.930 507,000 464,380 0.9159 0.900 0.910 0.930 0.900 0.930 507,000 0.9159 -1.10%
2011-12-23 0 0.910 0.910 0.920 0.890 0.950 291,000 264,960 0.9105 0.910 0.910 0.920 0.890 0.950 291,000 0.9105 3.41%
2011-12-22 0 0.880 0.880 0.900 0.880 0.890 250,000 220,400 0.8816 0.880 0.880 0.900 0.880 0.890 250,000 0.8816 -1.12%
2011-12-21 0 0.890 0.890 0.900 0.890 0.910 672,000 604,990 0.9003 0.890 0.890 0.900 0.890 0.910 672,000 0.9003 0.00%
2011-12-20 0 0.890 0.890 0.910 0.890 0.910 371,000 332,670 0.8967 0.890 0.890 0.910 0.890 0.910 371,000 0.8967 -2.20%
2011-12-19 0 0.910 0.900 0.910 0.890 0.910 473,000 428,200 0.9053 0.910 0.900 0.910 0.890 0.910 473,000 0.9053 -1.09%
2011-12-16 0 0.920 0.920 0.930 0.910 0.970 535,605 503,544 0.9401 0.920 0.920 0.930 0.910 0.970 535,605 0.9401 2.22%
2011-12-15 0 0.900 0.900 0.940 0.900 0.910 738,000 666,400 0.9030 0.900 0.900 0.940 0.900 0.910 738,000 0.9030 -1.10%
2011-12-14 0 0.910 0.910 0.920 0.910 0.920 870,000 800,120 0.9197 0.910 0.910 0.920 0.910 0.920 870,000 0.9197 -1.09%
2011-12-13 0 0.920 0.920 0.940 0.910 0.930 346,000 318,270 0.9199 0.920 0.920 0.940 0.910 0.930 346,000 0.9199 -1.08%
2011-12-12 0 0.930 0.930 1.000 0.930 0.970 590,000 557,730 0.9453 0.930 0.930 1.000 0.930 0.970 590,000 0.9453 -3.12%
2011-12-09 0 0.960 0.940 0.970 0.940 0.970 662,000 630,820 0.9529 0.960 0.940 0.970 0.940 0.970 662,000 0.9529 -2.04%
2011-12-08 0 0.980 0.980 1.000 0.980 1.000 473,000 467,940 0.9893 0.980 0.980 1.000 0.980 1.000 473,000 0.9893 -2.00%
2011-12-07 0 1.000 1.000 1.010 0.970 1.010 718,000 710,810 0.9900 1.000 1.000 1.010 0.970 1.010 718,000 0.9900 1.01%
2011-12-06 0 0.990 0.980 0.990 0.930 1.020 2,731,000 2,637,430 0.9657 0.990 0.980 0.990 0.930 1.020 2,731,000 0.9657 0.00%
2011-12-05 0 0.990 0.970 0.990 0.970 1.010 311,000 304,950 0.9805 0.990 0.970 0.990 0.970 1.010 311,000 0.9805 1.02%
2011-12-02 0 0.980 0.980 1.010 0.980 1.000 513,000 509,170 0.9925 0.980 0.980 1.010 0.980 1.000 513,000 0.9925 -2.00%
2011-12-01 0 1.000 0.990 1.000 0.960 1.010 1,886,128 1,849,207 0.9804 1.000 0.990 1.000 0.960 1.010 1,886,128 0.9804 8.70%
2011-11-30 0 0.920 0.900 0.920 0.900 1.040 1,790,000 1,738,360 0.9712 0.920 0.900 0.920 0.900 1.040 1,790,000 0.9712 -10.68%
2011-11-29 0 1.030 1.030 1.040 1.000 1.080 940,000 979,770 1.0423 1.030 1.030 1.040 1.000 1.080 940,000 1.0423 -0.96%
2011-11-28 0 1.040 1.010 1.040 1.000 1.040 355,000 361,320 1.0178 1.040 1.010 1.040 1.000 1.040 355,000 1.0178 4.00%
2011-11-25 0 1.000 1.000 1.020 1.000 1.040 450,000 457,830 1.0174 1.000 1.000 1.020 1.000 1.040 450,000 1.0174 -2.91%
2011-11-24 0 1.030 1.030 1.050 1.010 1.070 613,000 634,640 1.0353 1.030 1.030 1.050 1.010 1.070 613,000 1.0353 1.98%
2011-11-23 0 1.010 1.010 1.020 1.000 1.020 486,000 491,730 1.0118 1.010 1.010 1.020 1.000 1.020 486,000 1.0118 -3.81%
2011-11-22 0 1.050 1.040 1.050 1.020 1.070 545,512 570,732 1.0462 1.050 1.040 1.050 1.020 1.070 545,512 1.0462 -1.87%
2011-11-21 0 1.070 1.050 1.080 1.020 1.100 901,000 946,400 1.0504 1.070 1.050 1.080 1.020 1.100 901,000 1.0504 -2.73%
2011-11-18 0 1.100 1.100 1.120 1.100 1.170 494,000 557,590 1.1287 1.100 1.100 1.120 1.100 1.170 494,000 1.1287 -3.51%
2011-11-17 0 1.140 1.150 1.160 1.140 1.170 251,000 290,330 1.1567 1.140 1.150 1.160 1.140 1.170 251,000 1.1567 0.88%
2011-11-16 0 1.130 1.130 1.160 1.130 1.190 456,000 527,990 1.1579 1.130 1.130 1.160 1.130 1.190 456,000 1.1579 -5.04%
2011-11-15 0 1.190 1.190 1.210 1.180 1.210 549,000 660,480 1.2031 1.190 1.190 1.210 1.180 1.210 549,000 1.2031 -3.25%
2011-11-14 0 1.230 1.230 1.240 1.220 1.250 310,000 383,590 1.2374 1.230 1.230 1.240 1.220 1.250 310,000 1.2374 1.65%
2011-11-11 0 1.210 1.210 1.220 1.180 1.230 632,000 762,290 1.2062 1.210 1.210 1.220 1.180 1.230 632,000 1.2062 -0.82%
2011-11-10 0 1.220 1.220 1.250 1.180 1.250 3,024,000 3,680,110 1.2170 1.220 1.220 1.250 1.180 1.250 3,024,000 1.2170 -6.15%
2011-11-09 0 1.300 1.290 1.310 1.240 1.320 3,038,000 3,855,950 1.2692 1.300 1.290 1.310 1.240 1.320 3,038,000 1.2692 6.56%
2011-11-08 0 1.220 1.190 1.220 1.170 1.290 2,116,000 2,622,660 1.2394 1.220 1.190 1.220 1.170 1.290 2,116,000 1.2394 -2.40%
2011-11-07 0 1.250 1.250 1.270 1.200 1.290 2,030,000 2,542,050 1.2522 1.250 1.250 1.270 1.200 1.290 2,030,000 1.2522 2.46%
2011-11-04 0 1.220 1.220 1.240 1.140 1.240 2,641,000 3,153,820 1.1942 1.220 1.220 1.240 1.140 1.240 2,641,000 1.1942 8.93%
2011-11-03 0 1.120 1.110 1.120 1.050 1.210 3,788,000 4,325,850 1.1420 1.120 1.110 1.120 1.050 1.210 3,788,000 1.1420 3.70%
2011-11-02 0 1.080 1.060 1.090 1.020 1.150 3,712,000 3,953,399 1.0650 1.080 1.060 1.090 1.020 1.150 3,712,000 1.0650 -1.82%
2011-11-01 0 1.100 1.090 1.110 1.070 1.180 1,486,000 1,666,540 1.1215 1.100 1.090 1.110 1.070 1.180 1,486,000 1.1215 -1.79%
2011-10-31 0 1.120 1.120 1.150 1.070 1.160 1,673,000 1,857,030 1.1100 1.120 1.120 1.150 1.070 1.160 1,673,000 1.1100 -2.61%
2011-10-28 0 1.150 1.140 1.160 1.130 1.320 4,007,000 4,889,610 1.2203 1.150 1.140 1.160 1.130 1.320 4,007,000 1.2203 -5.74%
2011-10-27 0 1.220 1.210 1.230 1.110 1.300 3,446,000 4,162,960 1.2081 1.220 1.210 1.230 1.110 1.300 3,446,000 1.2081 8.93%
2011-10-26 0 1.120 1.110 1.120 1.040 1.130 1,856,000 2,054,040 1.1067 1.120 1.110 1.120 1.040 1.130 1,856,000 1.1067 0.90%
2011-10-25 0 1.110 1.110 1.130 1.080 1.150 2,028,000 2,251,664 1.1103 1.110 1.110 1.130 1.080 1.150 2,028,000 1.1103 0.91%
2011-10-24 0 1.100 1.090 1.110 0.970 1.120 4,577,000 4,967,607 1.0853 1.100 1.090 1.110 0.970 1.120 4,577,000 1.0853 8.91%
2011-10-21 0 1.010 0.980 1.010 0.970 1.040 959,000 965,380 1.0067 1.010 0.980 1.010 0.970 1.040 959,000 1.0067 1.00%
2011-10-20 0 1.000 1.000 1.020 0.970 1.110 1,147,000 1,166,380 1.0169 1.000 1.000 1.020 0.970 1.110 1,147,000 1.0169 -2.91%
2011-10-19 0 1.030 1.030 1.040 0.980 1.040 736,000 745,540 1.0130 1.030 1.030 1.040 0.980 1.040 736,000 1.0130 6.19%
2011-10-18 0 0.970 0.960 0.970 0.960 1.000 835,000 813,390 0.9741 0.970 0.960 0.970 0.960 1.000 835,000 0.9741 -8.49%
2011-10-17 0 1.060 1.050 1.070 1.020 1.120 1,064,000 1,139,890 1.0713 1.060 1.050 1.070 1.020 1.120 1,064,000 1.0713 0.95%
2011-10-14 0 1.050 1.040 1.050 0.980 1.110 2,530,000 2,609,760 1.0315 1.050 1.040 1.050 0.980 1.110 2,530,000 1.0315 -5.41%
2011-10-13 0 1.110 1.100 1.120 1.050 1.200 8,081,000 9,265,050 1.1465 1.110 1.100 1.120 1.050 1.200 8,081,000 1.1465 4.72%
2011-10-12 0 1.060 1.050 1.060 0.900 1.110 5,982,000 6,252,056 1.0451 1.060 1.050 1.060 0.900 1.110 5,982,000 1.0451 12.77%
2011-10-11 0 0.940 0.950 0.960 0.860 0.970 862,000 804,606 0.9334 0.940 0.950 0.960 0.860 0.970 862,000 0.9334 4.44%
2011-10-10 0 0.900 0.890 0.900 0.820 0.930 537,000 471,881 0.8787 0.900 0.890 0.900 0.820 0.930 537,000 0.8787 0.00%
2011-10-07 0 0.900 0.890 0.900 0.840 0.900 801,000 703,984 0.8789 0.900 0.890 0.900 0.840 0.900 801,000 0.8789 5.88%
2011-10-06 0 0.850 0.830 0.850 0.790 0.850 671,000 547,200 0.8155 0.850 0.830 0.850 0.790 0.850 671,000 0.8155 7.59%
2011-10-04 0 0.790 0.780 0.790 0.770 0.830 1,112,000 886,370 0.7971 0.790 0.780 0.790 0.770 0.830 1,112,000 0.7971 -1.25%
2011-10-03 0 0.800 0.790 0.800 0.770 0.800 851,000 679,520 0.7985 0.800 0.790 0.800 0.770 0.800 851,000 0.7985 -5.88%
2011-09-30 0 0.850 0.850 0.870 0.840 0.870 390,000 332,220 0.8518 0.850 0.850 0.870 0.840 0.870 390,000 0.8518 -4.49%
2011-09-28 0 0.890 0.870 0.890 0.830 0.920 490,000 431,080 0.8798 0.890 0.870 0.890 0.830 0.920 490,000 0.8798 3.49%
2011-09-27 0 0.860 0.840 0.860 0.820 0.900 831,000 707,000 0.8508 0.860 0.840 0.860 0.820 0.900 831,000 0.8508 6.17%
2011-09-26 0 0.810 0.780 0.800 0.750 0.860 524,000 424,700 0.8105 0.810 0.780 0.800 0.750 0.860 524,000 0.8105 -10.00%
2011-09-23 0 0.900 0.880 0.910 0.820 0.900 149,000 127,740 0.8573 0.900 0.880 0.910 0.820 0.900 149,000 0.8573 -1.10%
2011-09-22 0 0.910 0.910 0.930 0.870 0.960 304,000 278,770 0.9170 0.910 0.910 0.930 0.870 0.960 304,000 0.9170 -5.21%
2011-09-21 0 0.960 0.960 0.980 0.920 1.000 819,000 792,240 0.9673 0.960 0.960 0.980 0.920 1.000 819,000 0.9673 0.00%
2011-09-20 0 0.960 0.970 0.980 0.940 0.970 117,000 112,110 0.9582 0.960 0.970 0.980 0.940 0.970 117,000 0.9582 -1.03%
2011-09-19 0 0.970 0.970 0.980 0.960 1.010 2,040,000 2,012,210 0.9864 0.970 0.970 0.980 0.960 1.010 2,040,000 0.9864 -7.62%
2011-09-16 0 1.050 1.040 1.050 1.000 1.100 1,417,000 1,487,780 1.0500 1.050 1.040 1.050 1.000 1.100 1,417,000 1.0500 5.00%
2011-09-15 0 1.000 1.000 1.020 0.970 1.030 3,558,000 3,604,820 1.0132 1.000 1.000 1.020 0.970 1.030 3,558,000 1.0132 -7.41%
2011-09-14 0 1.080 1.080 1.090 1.000 1.080 2,754,000 2,856,090 1.0371 1.080 1.080 1.090 1.000 1.080 2,754,000 1.0371 -2.70%
2011-09-12 0 1.110 1.110 1.150 1.110 1.210 456,000 511,850 1.1225 1.110 1.110 1.150 1.110 1.210 456,000 1.1225 -9.02%
2011-09-09 0 1.220 1.210 1.220 1.200 1.240 888,000 1,078,640 1.2147 1.220 1.210 1.220 1.200 1.240 888,000 1.2147 -0.81%
2011-09-08 0 1.230 1.230 1.240 1.230 1.250 1,212,000 1,502,720 1.2399 1.230 1.230 1.240 1.230 1.250 1,212,000 1.2399 0.00%
2011-09-07 0 1.230 1.220 1.230 1.200 1.250 2,736,000 3,362,000 1.2288 1.230 1.220 1.230 1.200 1.250 2,736,000 1.2288 -2.38%
2011-09-06 0 1.260 1.250 1.260 1.250 1.300 1,025,391 1,300,052 1.2679 1.260 1.250 1.260 1.250 1.300 1,025,391 1.2679 -6.67%
2011-09-05 0 1.350 1.350 1.380 1.350 1.400 103,000 141,750 1.3762 1.350 1.350 1.380 1.350 1.400 103,000 1.3762 -4.93%
2011-09-02 0 1.420 1.420 1.440 1.400 1.470 311,000 444,340 1.4287 1.420 1.420 1.440 1.400 1.470 311,000 1.4287 -3.40%
2011-09-01 0 1.470 1.450 1.470 1.450 1.540 2,272,000 3,399,086 1.4961 1.470 1.450 1.470 1.450 1.540 2,272,000 1.4961 -2.00%
2011-08-31 0 1.500 1.490 1.500 1.500 1.500 2,211,000 3,320,356 1.5017 1.500 1.490 1.500 1.500 1.500 2,211,000 1.5017 0.00%
2011-08-30 0 1.500 1.490 1.500 1.490 1.560 1,596,000 2,400,580 1.5041 1.500 1.490 1.500 1.490 1.560 1,596,000 1.5041 -3.85%
2011-08-29 0 1.560 1.500 1.560 1.510 1.560 405,000 626,280 1.5464 1.560 1.500 1.560 1.510 1.560 405,000 1.5464 5.41%
2011-08-26 0 1.480 1.460 1.480 1.440 1.530 308,200 451,858 1.4661 1.480 1.460 1.480 1.440 1.530 308,200 1.4661 -2.63%
2011-08-25 0 1.520 1.500 1.520 1.440 1.550 301,000 451,770 1.5009 1.520 1.500 1.520 1.440 1.550 301,000 1.5009 5.56%
2011-08-24 0 1.440 1.440 1.450 1.420 1.470 437,662 631,106 1.4420 1.440 1.440 1.450 1.420 1.470 437,662 1.4420 1.41%
2011-08-23 0 1.420 1.410 1.420 1.370 1.430 178,000 249,220 1.4001 1.420 1.410 1.420 1.370 1.430 178,000 1.4001 3.65%
2011-08-22 0 1.370 1.370 1.390 1.320 1.450 463,000 644,260 1.3915 1.370 1.370 1.390 1.320 1.450 463,000 1.3915 -4.86%
2011-08-19 0 1.440 1.440 1.460 1.400 1.480 477,000 693,490 1.4539 1.440 1.440 1.460 1.400 1.480 477,000 1.4539 -7.69%
2011-08-18 0 1.560 1.550 1.560 1.550 1.600 1,853,000 2,923,600 1.5778 1.560 1.550 1.560 1.550 1.600 1,853,000 1.5778 -2.50%
2011-08-17 0 1.600 1.580 1.600 1.590 1.600 153,000 244,750 1.5997 1.600 1.580 1.600 1.590 1.600 153,000 1.5997 -1.84%
2011-08-16 0 1.630 1.630 1.640 1.600 1.630 417,000 672,650 1.6131 1.630 1.630 1.640 1.600 1.630 417,000 1.6131 -0.61%
2011-08-15 0 1.640 1.630 1.640 1.620 1.660 354,000 578,240 1.6334 1.640 1.630 1.640 1.620 1.660 354,000 1.6334 4.46%
2011-08-12 0 1.570 1.560 1.570 1.560 1.620 889,000 1,410,770 1.5869 1.570 1.560 1.570 1.560 1.620 889,000 1.5869 3.29%
2011-08-11 0 1.520 1.500 1.520 1.490 1.540 823,000 1,242,460 1.5097 1.520 1.500 1.520 1.490 1.540 823,000 1.5097 0.66%
2011-08-10 0 1.510 1.500 1.510 1.500 1.540 1,603,000 2,418,070 1.5085 1.510 1.500 1.510 1.500 1.540 1,603,000 1.5085 4.14%
2011-08-09 0 1.450 1.450 1.470 1.350 1.520 2,292,000 3,321,810 1.4493 1.450 1.450 1.470 1.350 1.520 2,292,000 1.4493 -5.84%
2011-08-08 0 1.540 1.530 1.540 1.450 1.600 2,548,385 3,885,677 1.5248 1.540 1.530 1.540 1.450 1.600 2,548,385 1.5248 -6.10%
2011-08-05 0 1.640 1.590 1.640 1.490 1.640 5,001,000 7,740,730 1.5478 1.640 1.590 1.640 1.490 1.640 5,001,000 1.5478 -4.65%
2011-08-04 0 1.720 1.710 1.720 1.710 1.810 2,301,000 4,051,440 1.7607 1.720 1.710 1.720 1.710 1.810 2,301,000 1.7607 -4.97%
2011-08-03 0 1.810 1.800 1.820 1.800 1.850 1,308,000 2,375,380 1.8160 1.810 1.800 1.820 1.800 1.850 1,308,000 1.8160 -4.23%
2011-08-02 0 1.890 1.890 1.900 1.850 1.920 1,219,000 2,302,890 1.8892 1.890 1.890 1.900 1.850 1.920 1,219,000 1.8892 -2.58%
2011-08-01 0 1.940 1.940 1.950 1.910 1.950 1,400,000 2,716,278 1.9402 1.940 1.940 1.950 1.910 1.950 1,400,000 1.9402 0.00%
2011-07-29 0 1.940 1.930 1.940 1.920 2.060 3,597,000 7,028,070 1.9539 1.940 1.930 1.940 1.920 2.060 3,597,000 1.9539 -6.73%
2011-07-28 0 2.080 2.080 2.100 2.060 2.110 613,000 1,277,290 2.0837 2.080 2.080 2.100 2.060 2.110 613,000 2.0837 -2.35%
2011-07-27 0 2.130 2.120 2.130 2.040 2.130 1,174,000 2,472,050 2.1057 2.130 2.120 2.130 2.040 2.130 1,174,000 2.1057 3.40%
2011-07-26 0 2.060 2.060 2.070 2.030 2.130 3,731,000 7,793,612 2.0889 2.060 2.060 2.070 2.030 2.130 3,731,000 2.0889 0.98%
2011-07-25 0 2.040 2.040 2.060 2.010 2.190 4,761,950 9,857,492 2.0701 2.040 2.040 2.060 2.010 2.190 4,761,950 2.0701 -7.27%
2011-07-22 0 2.200 2.200 2.220 2.160 2.400 14,905,000 33,299,201 2.2341 2.200 2.200 2.220 2.160 2.400 14,905,000 2.2341 -7.95%
2011-07-21 0 2.390 2.390 2.410 2.390 2.960 17,445,000 42,587,920 2.4413 2.390 2.390 2.410 2.390 2.960 17,445,000 2.4413 -24.13%
2011-07-20 0 3.150 3.150 3.160 3.100 3.160 581,000 1,827,670 3.1457 3.150 3.150 3.160 3.100 3.160 581,000 3.1457 1.61%
2011-07-19 0 3.100 3.080 3.100 3.020 3.100 524,000 1,614,770 3.0816 3.100 3.080 3.100 3.020 3.100 524,000 3.0816 1.64%
2011-07-18 0 3.050 3.030 3.040 3.020 3.100 332,000 1,015,020 3.0573 3.050 3.030 3.040 3.020 3.100 332,000 3.0573 0.99%
2011-07-15 0 3.020 3.010 3.040 2.970 3.090 334,000 1,006,750 3.0142 3.020 3.010 3.040 2.970 3.090 334,000 3.0142 -0.33%
2011-07-14 0 3.030 3.000 3.040 2.950 3.030 391,000 1,158,560 2.9631 3.030 3.000 3.040 2.950 3.030 391,000 2.9631 3.41%
2011-07-13 0 2.930 2.930 2.950 2.860 2.970 607,000 1,768,610 2.9137 2.930 2.930 2.950 2.860 2.970 607,000 2.9137 1.03%
2011-07-12 0 2.900 2.900 2.910 2.870 3.010 779,000 2,288,820 2.9382 2.900 2.900 2.910 2.870 3.010 779,000 2.9382 -4.29%
2011-07-11 0 3.030 3.020 3.050 2.980 3.050 633,000 1,915,430 3.0260 3.030 3.020 3.050 2.980 3.050 633,000 3.0260 -2.57%
2011-07-08 0 3.110 3.100 3.130 3.030 3.200 992,000 3,077,280 3.1021 3.110 3.100 3.130 3.030 3.200 992,000 3.1021 -2.20%
2011-07-07 0 3.180 3.140 3.190 3.130 3.240 982,000 3,150,660 3.2084 3.180 3.140 3.190 3.130 3.240 982,000 3.2084 0.00%
2011-07-06 0 3.180 3.180 3.190 3.070 3.180 522,000 1,631,960 3.1264 3.180 3.180 3.190 3.070 3.180 522,000 3.1264 1.60%
2011-07-05 0 3.130 3.130 3.140 3.020 3.250 3,596,000 11,204,990 3.1160 3.130 3.130 3.140 3.020 3.250 3,596,000 3.1160 2.29%
2011-07-04 0 3.060 3.050 3.080 2.920 3.140 1,584,000 4,823,780 3.0453 3.060 3.050 3.080 2.920 3.140 1,584,000 3.0453 6.25%
2011-06-30 0 2.880 2.900 2.910 2.750 2.900 920,000 2,596,740 2.8225 2.880 2.900 2.910 2.750 2.900 920,000 2.8225 3.60%
2011-06-29 0 2.780 2.750 2.810 2.750 2.850 2,045,000 5,706,820 2.7906 2.780 2.750 2.810 2.750 2.850 2,045,000 2.7906 -1.42%
2011-06-28 0 2.820 2.800 2.820 2.740 2.830 669,000 1,858,690 2.7783 2.820 2.800 2.820 2.740 2.830 669,000 2.7783 2.55%
2011-06-27 0 2.750 2.710 2.750 2.700 2.800 1,383,000 3,777,280 2.7312 2.750 2.710 2.750 2.700 2.800 1,383,000 2.7312 -1.08%
2011-06-24 0 2.780 2.780 2.800 2.650 2.850 1,482,000 4,109,160 2.7727 2.780 2.780 2.800 2.650 2.850 1,482,000 2.7727 4.91%
2011-06-23 0 2.650 2.640 2.660 2.620 2.680 500,000 1,326,540 2.6531 2.650 2.640 2.660 2.620 2.680 500,000 2.6531 -1.12%
2011-06-22 0 2.680 2.660 2.680 2.650 2.730 1,299,000 3,482,980 2.6813 2.680 2.660 2.680 2.650 2.730 1,299,000 2.6813 2.68%
2011-06-21 0 2.610 2.610 2.650 2.610 2.720 1,404,000 3,730,010 2.6567 2.610 2.610 2.650 2.610 2.720 1,404,000 2.6567 -6.12%
2011-06-20 0 2.780 2.710 2.790 2.710 2.840 843,000 2,370,606 2.8121 2.780 2.710 2.790 2.710 2.840 843,000 2.8121 -1.42%
2011-06-17 0 2.820 2.820 2.830 2.810 2.890 524,000 1,489,240 2.8421 2.820 2.820 2.830 2.810 2.890 524,000 2.8421 -2.08%
2011-06-16 0 2.880 2.880 2.900 2.840 2.910 523,000 1,508,320 2.8840 2.880 2.880 2.900 2.840 2.910 523,000 2.8840 -0.69%
2011-06-15 0 2.900 2.850 2.920 2.830 2.950 1,420,000 4,126,200 2.9058 2.900 2.850 2.920 2.830 2.950 1,420,000 2.9058 2.11%
2011-06-14 0 2.840 2.830 2.850 2.780 2.880 647,000 1,829,210 2.8272 2.840 2.830 2.850 2.780 2.880 647,000 2.8272 1.43%
2011-06-13 0 2.800 2.800 2.830 2.740 2.890 768,000 2,148,990 2.7982 2.800 2.800 2.830 2.740 2.890 768,000 2.7982 0.72%
2011-06-10 0 2.780 2.780 2.810 2.720 2.880 829,000 2,310,260 2.7868 2.780 2.780 2.810 2.720 2.880 829,000 2.7868 2.96%
2011-06-09 0 2.700 2.700 2.760 2.670 2.850 2,761,000 7,570,560 2.7420 2.700 2.700 2.760 2.670 2.850 2,761,000 2.7420 -1.10%
2011-06-08 0 2.730 2.730 2.740 2.670 2.860 4,097,000 11,271,510 2.7512 2.730 2.730 2.740 2.670 2.860 4,097,000 2.7512 -4.55%
2011-06-07 0 2.860 2.860 2.880 2.830 3.050 5,298,000 15,306,290 2.8891 2.860 2.860 2.880 2.830 3.050 5,298,000 2.8891 -5.92%
2011-06-03 0 3.040 3.040 3.070 3.020 3.150 2,155,000 6,619,360 3.0716 3.040 3.040 3.070 3.020 3.150 2,155,000 3.0716 -3.80%
2011-06-02 0 3.160 3.160 3.170 3.120 3.220 1,537,000 4,884,070 3.1777 3.160 3.160 3.170 3.120 3.220 1,537,000 3.1777 -1.56%
2011-06-01 0 3.210 3.200 3.240 3.200 3.280 1,665,403 5,384,157 3.2329 3.210 3.200 3.240 3.200 3.280 1,665,403 3.2329 -1.53%
2011-05-31 0 3.260 3.240 3.290 3.230 3.340 4,772,000 15,621,000 3.2735 3.260 3.240 3.290 3.230 3.340 4,772,000 3.2735 0.62%
2011-05-30 0 3.240 3.230 3.240 3.200 3.360 1,218,000 3,999,900 3.2840 3.240 3.230 3.240 3.200 3.360 1,218,000 3.2840 -2.70%
2011-05-27 0 3.330 3.330 3.360 3.310 3.430 589,000 1,974,760 3.3527 3.330 3.330 3.360 3.310 3.430 589,000 3.3527 -2.35%
2011-05-26 0 3.410 3.400 3.410 3.380 3.450 176,000 600,110 3.4097 3.410 3.400 3.410 3.380 3.450 176,000 3.4097 -0.58%
2011-05-25 0 3.430 3.410 3.430 3.360 3.490 581,000 1,990,980 3.4268 3.430 3.410 3.430 3.360 3.490 581,000 3.4268 -1.72%
2011-05-24 0 3.490 3.480 3.490 3.490 3.540 525,000 1,838,510 3.5019 3.490 3.480 3.490 3.490 3.540 525,000 3.5019 -0.57%
2011-05-23 0 3.510 3.510 3.560 3.500 3.560 484,000 1,708,720 3.5304 3.510 3.510 3.560 3.500 3.560 484,000 3.5304 -1.13%
2011-05-20 0 3.550 3.540 3.550 3.540 3.580 264,000 938,620 3.5554 3.550 3.540 3.550 3.540 3.580 264,000 3.5554 -0.84%
2011-05-19 0 3.580 3.570 3.600 3.560 3.670 299,000 1,070,040 3.5787 3.580 3.570 3.600 3.560 3.670 299,000 3.5787 -0.56%
2011-05-18 0 3.600 3.600 3.610 3.600 3.690 182,000 664,980 3.6537 3.600 3.600 3.610 3.600 3.690 182,000 3.6537 -0.55%
2011-05-17 0 3.620 3.620 3.660 3.600 3.680 687,050 2,477,629 3.6062 3.620 3.620 3.660 3.600 3.680 687,050 3.6062 0.56%
2011-05-16 0 3.600 3.600 3.610 3.600 3.680 186,000 673,860 3.6229 3.600 3.600 3.610 3.600 3.680 186,000 3.6229 -2.44%
2011-05-13 0 3.690 3.680 3.710 3.640 3.710 323,000 1,185,550 3.6704 3.690 3.680 3.710 3.640 3.710 323,000 3.6704 -2.12%
2011-05-12 0 3.770 3.760 3.770 3.650 3.790 1,004,000 3,763,800 3.7488 3.770 3.760 3.770 3.650 3.790 1,004,000 3.7488 1.62%
2011-05-11 0 3.710 3.710 3.730 3.700 3.770 126,000 469,040 3.7225 3.710 3.710 3.730 3.700 3.770 126,000 3.7225 0.27%
2011-05-09 0 3.700 3.680 3.700 3.640 3.780 1,740,000 6,437,690 3.6998 3.700 3.680 3.700 3.640 3.780 1,740,000 3.6998 0.00%
2011-05-06 0 3.700 3.680 3.720 3.680 3.790 1,871,000 6,932,500 3.7052 3.700 3.680 3.720 3.680 3.790 1,871,000 3.7052 -1.86%
2011-05-05 0 3.770 3.760 3.800 3.750 3.890 1,920,000 7,253,730 3.7780 3.770 3.760 3.800 3.750 3.890 1,920,000 3.7780 -0.79%
2011-05-04 0 3.800 3.800 3.810 3.790 3.850 899,000 3,417,950 3.8019 3.800 3.800 3.810 3.790 3.850 899,000 3.8019 -2.56%
2011-05-03 0 3.900 3.900 3.920 3.880 4.000 474,000 1,851,490 3.9061 3.900 3.900 3.920 3.880 4.000 474,000 3.9061 0.26%
2011-04-29 0 3.890 3.890 3.900 3.890 4.000 302,000 1,182,350 3.9151 3.890 3.890 3.900 3.890 4.000 302,000 3.9151 -0.26%
2011-04-28 0 3.900 3.900 3.910 3.850 3.900 672,000 2,607,230 3.8798 3.900 3.900 3.910 3.850 3.900 672,000 3.8798 0.26%
2011-04-27 0 3.890 3.890 3.900 3.890 4.040 918,000 3,596,170 3.9174 3.890 3.890 3.900 3.890 4.040 918,000 3.9174 -3.47%
2011-04-26 0 4.030 4.030 4.050 3.970 4.100 1,047,000 4,194,060 4.0058 4.030 4.030 4.050 3.970 4.100 1,047,000 4.0058 -1.95%
2011-04-21 0 4.110 4.110 4.120 4.040 4.150 1,701,000 6,970,650 4.0980 4.110 4.110 4.120 4.040 4.150 1,701,000 4.0980 -0.48%
2011-04-20 0 4.130 4.120 4.140 4.000 4.150 3,747,000 15,438,820 4.1203 4.130 4.120 4.140 4.000 4.150 3,747,000 4.1203 3.77%
2011-04-19 0 3.980 3.980 4.000 3.930 4.070 885,000 3,515,990 3.9729 3.980 3.980 4.000 3.930 4.070 885,000 3.9729 -0.50%
2011-04-18 0 4.000 3.980 4.000 3.880 4.140 1,133,000 4,479,180 3.9534 4.000 3.980 4.000 3.880 4.140 1,133,000 3.9534 2.56%
2011-04-15 0 3.900 3.890 3.920 3.880 3.910 478,000 1,862,080 3.8956 3.900 3.890 3.920 3.880 3.910 478,000 3.8956 -0.51%
2011-04-14 0 3.920 3.890 3.930 3.880 3.950 672,000 2,630,800 3.9149 3.920 3.890 3.930 3.880 3.950 672,000 3.9149 -0.76%
2011-04-13 0 3.950 3.910 3.950 3.850 3.950 648,000 2,531,920 3.9073 3.950 3.910 3.950 3.850 3.950 648,000 3.9073 1.54%
2011-04-12 0 3.890 3.870 3.900 3.870 3.940 142,000 552,370 3.8899 3.890 3.870 3.900 3.870 3.940 142,000 3.8899 -0.26%
2011-04-11 0 3.900 3.890 3.900 3.880 3.980 585,000 2,293,870 3.9211 3.900 3.890 3.900 3.880 3.980 585,000 3.9211 0.78%
2011-04-08 0 3.870 3.850 3.880 3.850 3.900 910,000 3,530,620 3.8798 3.870 3.850 3.880 3.850 3.900 910,000 3.8798 -1.78%
2011-04-07 0 3.940 3.930 3.940 3.830 4.000 1,211,000 4,741,100 3.9150 3.940 3.930 3.940 3.830 4.000 1,211,000 3.9150 -1.01%
2011-04-06 0 3.980 3.980 4.000 3.970 4.010 146,000 581,480 3.9827 3.980 3.980 4.000 3.970 4.010 146,000 3.9827 -0.75%
2011-04-04 0 4.010 4.010 4.040 3.980 4.050 340,000 1,360,970 4.0029 4.010 4.010 4.040 3.980 4.050 340,000 4.0029 0.00%
2011-04-01 0 4.010 4.000 4.010 3.950 4.100 859,000 3,439,370 4.0039 4.010 4.000 4.010 3.950 4.100 859,000 4.0039 -1.47%
2011-03-31 0 4.070 4.070 4.150 3.960 4.150 838,000 3,383,380 4.0374 4.070 4.070 4.150 3.960 4.150 838,000 4.0374 1.50%
2011-03-30 0 4.010 4.010 4.090 4.000 4.090 575,000 2,321,530 4.0374 4.010 4.010 4.090 4.000 4.090 575,000 4.0374 -2.20%
2011-03-29 0 4.100 4.060 4.100 4.050 4.140 462,000 1,886,810 4.0840 4.100 4.060 4.100 4.050 4.140 462,000 4.0840 -0.49%
2011-03-28 0 4.120 4.120 4.140 4.100 4.150 373,000 1,539,300 4.1268 4.120 4.120 4.140 4.100 4.150 373,000 4.1268 -0.72%
2011-03-25 0 4.150 4.140 4.150 4.100 4.200 150,000 622,560 4.1504 4.150 4.140 4.150 4.100 4.200 150,000 4.1504 -0.95%
2011-03-24 0 4.190 4.180 4.190 4.190 4.260 632,000 2,664,330 4.2157 4.190 4.180 4.190 4.190 4.260 632,000 4.2157 -0.48%
2011-03-23 0 4.210 4.190 4.210 4.190 4.210 4,758,000 20,013,689 4.2063 4.210 4.190 4.210 4.190 4.210 4,758,000 4.2063 0.24%
2011-03-22 0 4.200 4.200 4.220 4.170 4.240 415,000 1,749,290 4.2152 4.200 4.200 4.220 4.170 4.240 415,000 4.2152 0.00%
2011-03-21 0 4.200 4.200 4.220 4.120 4.220 319,000 1,331,620 4.1744 4.200 4.200 4.220 4.120 4.220 319,000 4.1744 0.72%
2011-03-18 0 4.170 4.150 4.170 4.120 4.250 384,000 1,607,890 4.1872 4.170 4.150 4.170 4.120 4.250 384,000 4.1872 1.71%
2011-03-17 0 4.100 4.100 4.110 3.870 4.150 1,435,000 5,863,290 4.0859 4.100 4.100 4.110 3.870 4.150 1,435,000 4.0859 -2.38%
2011-03-16 0 4.200 4.200 4.250 4.150 4.260 624,000 2,629,190 4.2134 4.200 4.200 4.250 4.150 4.260 624,000 4.2134 -0.47%
2011-03-15 0 4.220 4.220 4.250 4.110 4.260 2,733,500 11,457,965 4.1917 4.220 4.220 4.250 4.110 4.260 2,733,500 4.1917 -0.94%
2011-03-14 0 4.260 4.250 4.280 4.180 4.300 661,000 2,795,770 4.2296 4.260 4.250 4.280 4.180 4.300 661,000 4.2296 -0.70%
2011-03-11 0 4.290 4.280 4.300 4.120 4.380 1,815,000 7,817,700 4.3073 4.290 4.280 4.300 4.120 4.380 1,815,000 4.3073 0.00%
2011-03-10 0 4.290 4.250 4.300 4.080 4.340 5,384,000 22,374,760 4.1558 4.290 4.250 4.300 4.080 4.340 5,384,000 4.1558 0.47%
2011-03-09 0 4.270 4.250 4.270 4.180 4.450 3,543,000 15,178,100 4.2840 4.270 4.250 4.270 4.180 4.450 3,543,000 4.2840 -2.95%
2011-03-08 0 4.400 4.390 4.400 4.320 4.490 962,000 4,259,520 4.4278 4.400 4.390 4.400 4.320 4.490 962,000 4.4278 0.69%
2011-03-07 0 4.370 4.360 4.370 4.300 4.510 709,000 3,118,250 4.3981 4.370 4.360 4.370 4.300 4.510 709,000 4.3981 -3.10%
2011-03-04 0 4.510 4.510 4.520 4.410 4.580 3,151,000 14,214,280 4.5110 4.510 4.510 4.520 4.410 4.580 3,151,000 4.5110 3.20%
2011-03-03 0 4.370 4.370 4.380 4.300 4.560 4,513,000 19,963,180 4.4235 4.370 4.370 4.380 4.300 4.560 4,513,000 4.4235 1.63%
2011-03-02 0 4.300 4.280 4.300 4.050 4.350 3,441,000 14,637,800 4.2539 4.300 4.280 4.300 4.050 4.350 3,441,000 4.2539 2.63%
2011-03-01 0 4.190 4.190 4.200 4.100 4.330 2,209,000 9,323,420 4.2207 4.190 4.190 4.200 4.100 4.330 2,209,000 4.2207 2.20%
2011-02-28 0 4.100 4.100 4.150 3.860 4.150 3,700,000 15,033,350 4.0631 4.100 4.100 4.150 3.860 4.150 3,700,000 4.0631 5.40%
2011-02-25 0 3.890 3.870 3.880 3.740 3.930 2,857,000 11,098,610 3.8847 3.890 3.870 3.880 3.740 3.930 2,857,000 3.8847 5.14%
2011-02-24 0 3.700 3.700 3.730 3.620 3.770 812,000 3,009,230 3.7059 3.700 3.700 3.730 3.620 3.770 812,000 3.7059 0.54%
2011-02-23 0 3.680 3.670 3.680 3.640 3.720 372,000 1,373,190 3.6914 3.680 3.670 3.680 3.640 3.720 372,000 3.6914 -0.54%
2011-02-22 0 3.700 3.700 3.730 3.690 3.850 536,000 1,999,230 3.7299 3.700 3.700 3.730 3.690 3.850 536,000 3.7299 -3.39%
2011-02-21 0 3.830 3.830 3.860 3.800 3.900 413,000 1,582,150 3.8309 3.830 3.830 3.860 3.800 3.900 413,000 3.8309 0.26%
2011-02-18 0 3.820 3.800 3.820 3.730 3.850 433,000 1,649,460 3.8094 3.820 3.800 3.820 3.730 3.850 433,000 3.8094 0.00%
2011-02-17 0 3.820 3.790 3.840 3.620 3.880 376,000 1,411,130 3.7530 3.820 3.790 3.840 3.620 3.880 376,000 3.7530 3.80%
2011-02-16 0 3.680 3.660 3.670 3.600 3.730 280,600 1,031,010 3.6743 3.680 3.660 3.670 3.600 3.730 280,600 3.6743 -0.54%
2011-02-15 0 3.700 3.650 3.690 3.410 3.750 1,441,000 5,261,510 3.6513 3.700 3.650 3.690 3.410 3.750 1,441,000 3.6513 -1.33%
2011-02-14 0 3.750 3.730 3.750 3.630 3.750 1,323,000 4,826,166 3.6479 3.750 3.730 3.750 3.630 3.750 1,323,000 3.6479 4.46%
2011-02-11 0 3.590 3.580 3.590 3.510 3.610 435,000 1,551,130 3.5658 3.590 3.580 3.590 3.510 3.610 435,000 3.5658 0.28%
2011-02-10 0 3.580 3.570 3.580 3.560 3.650 628,000 2,261,542 3.6012 3.580 3.570 3.580 3.560 3.650 628,000 3.6012 -2.72%
2011-02-09 0 3.680 3.660 3.680 3.650 3.790 826,000 3,069,680 3.7163 3.680 3.660 3.680 3.650 3.790 826,000 3.7163 -2.13%
2011-02-08 0 3.760 3.740 3.760 3.600 3.760 1,473,000 5,406,500 3.6704 3.760 3.740 3.760 3.600 3.760 1,473,000 3.6704 -1.57%
2011-02-07 0 3.820 3.810 3.820 3.800 3.950 244,000 933,060 3.8240 3.820 3.810 3.820 3.800 3.950 244,000 3.8240 -1.80%
2011-02-02 0 3.890 3.880 3.900 3.760 3.900 601,000 2,310,030 3.8436 3.890 3.880 3.900 3.760 3.900 601,000 3.8436 3.46%
2011-02-01 0 3.760 3.760 3.780 3.670 3.800 276,000 1,036,740 3.7563 3.760 3.760 3.780 3.670 3.800 276,000 3.7563 1.90%
2011-01-31 0 3.690 3.660 3.740 3.520 3.750 432,000 1,593,850 3.6895 3.690 3.660 3.740 3.520 3.750 432,000 3.6895 -0.27%
2011-01-28 0 3.700 3.710 3.730 3.630 3.850 1,241,000 4,595,390 3.7030 3.700 3.710 3.730 3.630 3.850 1,241,000 3.7030 -2.37%
2011-01-27 0 3.790 3.780 3.820 3.510 3.830 3,577,000 13,279,490 3.7125 3.790 3.780 3.820 3.510 3.830 3,577,000 3.7125 8.60%
2011-01-26 0 3.490 3.490 3.500 3.410 3.550 1,738,000 6,044,640 3.4779 3.490 3.490 3.500 3.410 3.550 1,738,000 3.4779 -1.69%
2011-01-25 0 3.550 3.510 3.550 3.500 3.600 2,095,000 7,409,910 3.5369 3.550 3.510 3.550 3.500 3.600 2,095,000 3.5369 -1.39%
2011-01-24 0 3.600 3.560 3.600 3.520 3.690 2,812,000 10,028,010 3.5661 3.600 3.560 3.600 3.520 3.690 2,812,000 3.5661 -1.91%
2011-01-21 0 3.670 3.660 3.670 3.600 3.880 4,801,000 17,827,140 3.7132 3.670 3.660 3.670 3.600 3.880 4,801,000 3.7132 -5.41%
2011-01-20 0 3.880 3.880 3.910 3.870 4.070 4,368,000 17,204,700 3.9388 3.880 3.880 3.910 3.870 4.070 4,368,000 3.9388 -5.13%
2011-01-19 0 4.090 4.090 4.100 4.070 4.170 785,000 3,238,290 4.1252 4.090 4.090 4.100 4.070 4.170 785,000 4.1252 0.49%
2011-01-18 0 4.070 4.070 4.110 4.060 4.120 786,000 3,212,940 4.0877 4.070 4.070 4.110 4.060 4.120 786,000 4.0877 -1.93%
2011-01-17 0 4.150 4.100 4.150 4.050 4.200 624,000 2,570,010 4.1186 4.150 4.100 4.150 4.050 4.200 624,000 4.1186 -0.72%
2011-01-14 0 4.180 4.170 4.180 4.140 4.240 703,000 2,931,580 4.1701 4.180 4.170 4.180 4.140 4.240 703,000 4.1701 -0.24%
2011-01-13 0 4.190 4.180 4.210 4.020 4.210 2,548,000 10,472,500 4.1101 4.190 4.180 4.210 4.020 4.210 2,548,000 4.1101 1.70%
2011-01-12 0 4.120 4.120 4.150 4.080 4.190 1,217,000 5,032,710 4.1353 4.120 4.120 4.150 4.080 4.190 1,217,000 4.1353 -1.20%
2011-01-11 0 4.170 4.170 4.190 4.110 4.230 529,000 2,204,310 4.1669 4.170 4.170 4.190 4.110 4.230 529,000 4.1669 0.48%
2011-01-10 0 4.150 4.150 4.160 4.150 4.300 580,000 2,441,470 4.2094 4.150 4.150 4.160 4.150 4.300 580,000 4.2094 -2.81%
2011-01-07 0 4.270 4.270 4.300 4.270 4.400 629,000 2,718,910 4.3226 4.270 4.270 4.300 4.270 4.400 629,000 4.3226 -2.73%
2011-01-06 0 4.390 4.370 4.400 4.350 4.420 2,420,000 10,642,280 4.3976 4.390 4.370 4.400 4.350 4.420 2,420,000 4.3976 0.46%
2011-01-05 0 4.370 4.370 4.390 4.000 4.430 1,698,000 7,412,680 4.3655 4.370 4.370 4.390 4.000 4.430 1,698,000 4.3655 -0.68%
2011-01-04 0 4.400 4.360 4.400 4.340 4.500 1,132,000 4,963,580 4.3848 4.400 4.360 4.400 4.340 4.500 1,132,000 4.3848 0.69%
2011-01-03 0 4.370 4.370 4.380 4.360 4.550 958,000 4,227,430 4.4128 4.370 4.370 4.380 4.360 4.550 958,000 4.4128 -2.46%
2010-12-31 0 4.480 4.460 4.480 4.320 4.510 734,000 3,280,650 4.4696 4.480 4.460 4.480 4.320 4.510 734,000 4.4696 3.70%
2010-12-30 0 4.320 4.320 4.370 4.180 4.400 299,000 1,295,580 4.3330 4.320 4.320 4.370 4.180 4.400 299,000 4.3330 1.17%
2010-12-29 0 4.270 4.240 4.270 4.050 4.330 1,264,000 5,219,630 4.1295 4.270 4.240 4.270 4.050 4.330 1,264,000 4.1295 3.14%
2010-12-28 0 4.140 4.110 4.140 4.010 4.280 2,223,000 9,187,490 4.1329 4.140 4.110 4.140 4.010 4.280 2,223,000 4.1329 -3.72%
2010-12-24 0 4.300 4.270 4.300 4.260 4.510 1,341,000 5,837,660 4.3532 4.300 4.270 4.300 4.260 4.510 1,341,000 4.3532 -4.23%
2010-12-23 0 4.490 4.490 4.500 4.490 4.540 304,000 1,371,240 4.5107 4.490 4.490 4.500 4.490 4.540 304,000 4.5107 -0.88%
2010-12-22 0 4.530 4.530 4.540 4.500 4.700 1,172,000 5,342,380 4.5583 4.530 4.530 4.540 4.500 4.700 1,172,000 4.5583 -2.37%
2010-12-21 0 4.640 4.610 4.640 4.600 4.700 992,000 4,599,350 4.6364 4.640 4.610 4.640 4.600 4.700 992,000 4.6364 -0.22%
2010-12-20 0 4.650 4.650 4.680 4.590 4.730 1,670,000 7,764,670 4.6495 4.650 4.650 4.680 4.590 4.730 1,670,000 4.6495 -1.06%
2010-12-17 0 4.700 4.700 4.730 4.640 4.730 489,000 2,297,950 4.6993 4.700 4.700 4.730 4.640 4.730 489,000 4.6993 0.43%
2010-12-16 0 4.680 4.660 4.680 4.640 4.730 1,889,000 8,836,860 4.6781 4.680 4.660 4.680 4.640 4.730 1,889,000 4.6781 -1.06%
2010-12-15 0 4.730 4.710 4.750 4.590 4.770 2,387,000 11,181,330 4.6843 4.730 4.710 4.750 4.590 4.770 2,387,000 4.6843 0.64%
2010-12-14 0 4.700 4.660 4.700 4.500 4.700 763,000 3,530,510 4.6271 4.700 4.660 4.700 4.500 4.700 763,000 4.6271 4.44%
2010-12-13 0 4.500 4.500 4.520 4.470 4.600 792,000 3,575,610 4.5147 4.500 4.500 4.520 4.470 4.600 792,000 4.5147 -1.75%
2010-12-10 0 4.580 4.580 4.590 4.410 4.650 3,513,000 15,859,010 4.5144 4.580 4.580 4.590 4.410 4.650 3,513,000 4.5144 -1.51%
2010-12-09 0 4.650 4.630 4.650 4.560 4.720 2,102,000 9,731,450 4.6296 4.650 4.630 4.650 4.560 4.720 2,102,000 4.6296 0.43%
2010-12-08 0 4.630 4.620 4.660 4.620 4.750 1,186,000 5,533,810 4.6659 4.630 4.620 4.660 4.620 4.750 1,186,000 4.6659 -1.70%
2010-12-07 0 4.710 4.680 4.720 4.600 4.780 2,151,000 10,106,590 4.6986 4.710 4.680 4.720 4.600 4.780 2,151,000 4.6986 -1.46%
2010-12-06 0 4.780 4.770 4.780 4.720 4.870 1,385,000 6,606,690 4.7702 4.780 4.770 4.780 4.720 4.870 1,385,000 4.7702 -0.42%
2010-12-03 0 4.800 4.780 4.800 4.790 4.940 1,502,000 7,274,910 4.8435 4.800 4.780 4.800 4.790 4.940 1,502,000 4.8435 -1.03%
2010-12-02 0 4.850 4.830 4.850 4.830 5.010 4,390,000 21,547,860 4.9084 4.850 4.830 4.850 4.830 5.010 4,390,000 4.9084 1.25%
2010-12-01 0 4.790 4.770 4.820 4.780 4.850 2,176,000 10,488,500 4.8201 4.790 4.770 4.820 4.780 4.850 2,176,000 4.8201 0.42%
2010-11-30 0 4.770 4.750 4.820 4.750 4.880 2,549,000 12,214,430 4.7919 4.770 4.750 4.820 4.750 4.880 2,549,000 4.7919 -1.85%
2010-11-29 0 4.860 4.840 4.880 4.840 4.940 1,281,000 6,236,800 4.8687 4.860 4.840 4.880 4.840 4.940 1,281,000 4.8687 -2.21%
2010-11-26 0 4.970 4.970 4.980 4.970 5.050 1,661,000 8,287,370 4.9894 4.970 4.970 4.980 4.970 5.050 1,661,000 4.9894 -1.58%
2010-11-25 0 5.050 5.050 5.060 4.850 5.120 4,005,000 20,080,830 5.0139 5.050 5.050 5.060 4.850 5.120 4,005,000 5.0139 5.21%
2010-11-24 0 4.800 4.800 4.820 4.700 4.850 631,000 3,022,460 4.7900 4.800 4.800 4.820 4.700 4.850 631,000 4.7900 1.48%
2010-11-23 0 4.730 4.720 4.730 4.700 4.900 993,000 4,752,400 4.7859 4.730 4.720 4.730 4.700 4.900 993,000 4.7859 -3.27%
2010-11-22 0 4.890 4.900 4.930 4.820 4.900 840,000 4,100,500 4.8815 4.890 4.900 4.930 4.820 4.900 840,000 4.8815 0.41%
2010-11-19 0 4.870 4.870 4.900 4.860 5.040 3,752,000 18,510,650 4.9335 4.870 4.870 4.900 4.860 5.040 3,752,000 4.9335 -1.81%
2010-11-18 0 4.960 4.960 4.990 4.880 5.030 1,992,000 9,877,160 4.9584 4.960 4.960 4.990 4.880 5.030 1,992,000 4.9584 1.43%
2010-11-17 0 4.890 4.870 4.890 4.800 5.000 3,069,000 14,967,170 4.8769 4.890 4.870 4.890 4.800 5.000 3,069,000 4.8769 -2.78%
2010-11-16 0 5.030 5.010 5.030 4.950 5.210 1,546,000 7,787,060 5.0369 5.030 5.010 5.030 4.950 5.210 1,546,000 5.0369 -2.14%
2010-11-15 0 5.140 5.110 5.160 5.000 5.250 2,559,000 13,099,110 5.1188 5.140 5.110 5.160 5.000 5.250 2,559,000 5.1188 -1.72%
2010-11-12 0 5.230 5.230 5.280 5.180 5.500 4,911,000 26,147,660 5.3243 5.230 5.230 5.280 5.180 5.500 4,911,000 5.3243 -0.95%
2010-11-11 0 5.280 5.270 5.280 5.240 5.430 2,082,000 11,026,920 5.2963 5.280 5.270 5.280 5.240 5.430 2,082,000 5.2963 -1.86%
2010-11-10 0 5.380 5.360 5.380 5.200 5.430 4,010,000 21,327,180 5.3185 5.380 5.360 5.380 5.200 5.430 4,010,000 5.3185 2.09%
2010-11-09 0 5.270 5.260 5.280 5.250 5.430 4,992,000 26,698,090 5.3482 5.270 5.260 5.280 5.250 5.430 4,992,000 5.3482 0.76%
2010-11-08 0 5.230 5.230 5.260 5.180 5.550 10,352,000 55,347,690 5.3466 5.230 5.230 5.260 5.180 5.550 10,352,000 5.3466 0.19%
2010-11-05 0 5.220 5.220 5.240 5.150 5.440 9,168,000 48,287,130 5.2669 5.220 5.220 5.240 5.150 5.440 9,168,000 5.2669 -1.14%
2010-11-04 0 5.280 5.280 5.290 5.000 5.340 23,275,000 121,249,760 5.2094 5.280 5.280 5.290 5.000 5.340 23,275,000 5.2094 10.46%
2010-11-03 0 4.780 4.780 4.790 4.700 4.870 2,826,000 13,540,810 4.7915 4.780 4.780 4.790 4.700 4.870 2,826,000 4.7915 -0.21%
2010-11-02 0 4.790 4.770 4.790 4.630 4.810 4,472,000 21,286,320 4.7599 4.790 4.770 4.790 4.630 4.810 4,472,000 4.7599 3.23%
2010-11-01 0 4.640 4.640 4.660 4.420 4.720 5,635,000 25,734,870 4.5670 4.640 4.640 4.660 4.420 4.720 5,635,000 4.5670 2.20%
2010-10-29 0 4.540 4.540 4.550 4.520 4.750 4,938,000 22,669,870 4.5909 4.540 4.540 4.550 4.520 4.750 4,938,000 4.5909 -3.40%
2010-10-28 0 4.700 4.700 4.710 4.680 4.860 2,704,000 12,883,290 4.7645 4.700 4.700 4.710 4.680 4.860 2,704,000 4.7645 -0.42%
2010-10-27 0 4.720 4.710 4.720 4.710 4.970 3,686,300 17,773,345 4.8215 4.720 4.710 4.720 4.710 4.970 3,686,300 4.8215 -3.87%
2010-10-26 0 4.910 4.900 4.920 4.900 5.050 2,856,000 14,099,150 4.9367 4.910 4.900 4.920 4.900 5.050 2,856,000 4.9367 -1.60%
2010-10-25 0 4.990 4.970 4.980 4.920 5.190 6,589,000 33,373,200 5.0650 4.990 4.970 4.980 4.920 5.190 6,589,000 5.0650 0.20%
2010-10-22 0 4.980 4.980 5.000 4.930 5.270 12,419,000 63,725,490 5.1313 4.980 4.980 5.000 4.930 5.270 12,419,000 5.1313 0.61%
2010-10-21 0 4.950 4.940 4.950 4.850 5.100 3,003,000 14,896,360 4.9605 4.950 4.940 4.950 4.850 5.100 3,003,000 4.9605 -0.20%
2010-10-20 0 4.960 4.960 4.990 4.860 5.070 3,096,000 15,428,130 4.9832 4.960 4.960 4.990 4.860 5.070 3,096,000 4.9832 -1.39%
2010-10-19 0 5.030 5.020 5.030 4.790 5.110 6,414,000 32,001,880 4.9894 5.030 5.020 5.030 4.790 5.110 6,414,000 4.9894 4.57%
2010-10-18 0 4.810 4.800 4.830 4.800 4.970 3,854,000 18,705,410 4.8535 4.810 4.800 4.830 4.800 4.970 3,854,000 4.8535 -1.84%
2010-10-15 0 4.900 4.900 4.930 4.880 5.040 4,501,400 22,277,960 4.9491 4.900 4.900 4.930 4.880 5.040 4,501,400 4.9491 -1.61%
2010-10-14 0 4.980 4.980 5.000 4.930 5.230 6,643,000 33,219,350 5.0007 4.980 4.980 5.000 4.930 5.230 6,643,000 5.0007 -3.49%
2010-10-13 0 5.160 5.140 5.160 4.910 5.200 9,461,000 48,196,620 5.0942 5.160 5.140 5.160 4.910 5.200 9,461,000 5.0942 5.09%
2010-10-12 0 4.910 4.880 4.920 4.810 5.000 4,966,000 24,392,860 4.9120 4.910 4.880 4.920 4.810 5.000 4,966,000 4.9120 0.82%
2010-10-11 0 4.870 4.890 4.900 4.780 5.250 15,299,000 76,250,830 4.9840 4.870 4.890 4.900 4.780 5.250 15,299,000 4.9840 -4.88%
2010-10-08 0 5.120 5.110 5.120 5.030 5.310 12,474,000 64,602,580 5.1790 5.120 5.110 5.120 5.030 5.310 12,474,000 5.1790 1.99%
2010-10-07 0 5.020 5.030 5.040 5.000 5.240 12,063,000 61,300,010 5.0817 5.020 5.030 5.040 5.000 5.240 12,063,000 5.0817 -3.28%
2010-10-06 0 5.190 5.190 5.200 4.660 5.220 35,021,000 173,728,990 4.9607 5.190 5.190 5.200 4.660 5.220 35,021,000 4.9607 13.07%
2010-10-05 0 4.590 4.580 4.590 4.410 4.670 11,026,000 50,311,940 4.5630 4.590 4.580 4.590 4.410 4.670 11,026,000 4.5630 3.38%
2010-10-04 0 4.440 4.440 4.450 4.370 4.580 15,932,000 71,397,860 4.4814 4.440 4.440 4.450 4.370 4.580 15,932,000 4.4814 1.83%
2010-09-30 0 4.360 4.330 4.350 4.170 4.400 18,187,000 77,776,420 4.2765 4.360 4.330 4.350 4.170 4.400 18,187,000 4.2765 4.81%
2010-09-29 0 4.160 4.160 4.180 4.060 4.430 23,522,000 101,499,814 4.3151 4.160 4.160 4.180 4.060 4.430 23,522,000 4.3151 -5.24%
2010-09-28 0 4.390 4.350 4.390 4.300 4.520 19,506,000 86,062,320 4.4121 4.390 4.350 4.390 4.300 4.520 19,506,000 4.4121 -0.45%
2010-09-27 0 4.410 4.400 4.410 4.380 4.680 45,733,000 205,443,570 4.4922 4.410 4.400 4.410 4.380 4.680 45,733,000 4.4922 -2.00%
2010-09-24 0 4.500 4.490 4.510 3.850 4.720 265,100,000 1,138,187,340 4.2934 4.500 4.490 4.510 3.850 4.720 265,100,000 4.2934

Webb-site Database - Powered By Linux Group

Back to top