Besunyen Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00926  2010-09-29    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 2.590 2.590 2.710 2.590 2.590 2,175 5,577 2.5641 2.590 2.590 2.710 2.590 2.590 2,175 2.5641 0.39%
2026-02-03 0 2.580 2.500 2.710 - - 400 985 2.4625 2.580 2.500 2.710 - - 400 2.4625 0.00%
2026-02-02 0 2.580 2.520 2.720 - - 0 0 - 2.580 2.520 2.720 - - 0 - 0.00%
2026-01-30 0 2.580 2.500 2.720 - - 0 0 - 2.580 2.500 2.720 - - 0 - 0.00%
2026-01-29 0 2.580 2.540 2.590 2.530 2.580 15,000 38,470 2.5647 2.580 2.540 2.590 2.530 2.580 15,000 2.5647 0.78%
2026-01-28 0 2.560 2.530 2.740 - - 0 0 - 2.560 2.530 2.740 - - 0 - 0.00%
2026-01-27 0 2.560 2.520 2.740 - - 0 0 - 2.560 2.520 2.740 - - 0 - 0.00%
2026-01-26 0 2.560 2.550 2.670 2.560 2.570 31,000 79,500 2.5645 2.560 2.550 2.670 2.560 2.570 31,000 2.5645 -4.12%
2026-01-23 0 2.670 2.550 2.680 2.540 2.740 5,950 15,396 2.5876 2.670 2.550 2.680 2.540 2.740 5,950 2.5876 -2.91%
2026-01-22 0 2.750 2.550 2.790 - - 0 0 - 2.750 2.550 2.790 - - 0 - 0.00%
2026-01-21 0 2.750 2.510 2.750 2.750 2.750 1,000 2,750 2.7500 2.750 2.510 2.750 2.750 2.750 1,000 2.7500 3.38%
2026-01-20 0 2.660 2.500 2.990 - - 0 0 - 2.660 2.500 2.990 - - 0 - 0.00%
2026-01-19 0 2.660 2.500 3.000 - - 0 0 - 2.660 2.500 3.000 - - 0 - 0.00%
2026-01-16 0 2.660 2.660 2.990 2.510 2.860 2,000 5,370 2.6850 2.660 2.660 2.990 2.510 2.860 2,000 2.6850 -1.12%
2026-01-15 0 2.690 2.430 2.690 2.700 2.700 1,000 2,700 2.7000 2.690 2.430 2.690 2.700 2.700 1,000 2.7000 7.60%
2026-01-14 0 2.500 2.490 2.700 2.500 2.700 12,000 31,600 2.6333 2.500 2.490 2.700 2.500 2.700 12,000 2.6333 -2.72%
2026-01-13 0 2.570 2.490 2.580 - - 0 0 - 2.570 2.490 2.580 - - 0 - 0.78%
2026-01-09 0 2.550 2.480 2.620 - - 0 0 - 2.550 2.480 2.620 - - 0 - 0.00%
2026-01-08 0 2.550 2.550 2.620 - - 0 0 - 2.550 2.550 2.620 - - 0 - 2.00%
2026-01-07 0 2.500 2.500 2.610 - - 350 840 2.4000 2.500 2.500 2.610 - - 350 2.4000 6.38%
2026-01-06 0 2.350 2.350 - 2.320 2.320 1,100 2,559 2.3264 2.350 2.350 - 2.320 2.320 1,100 2.3264 -1.67%
2026-01-05 0 2.390 2.320 - - - 0 0 - 2.390 2.320 - - - 0 - 0.00%
2025-12-31 0 2.390 2.390 - - - 0 0 - 2.390 2.390 - - - 0 - 0.00%
2025-12-30 0 2.390 2.390 - 2.390 2.390 2,625 6,248 2.3802 2.390 2.390 - 2.390 2.390 2,625 2.3802 0.00%
2025-12-29 0 2.390 2.320 - 2.320 2.390 22,000 52,370 2.3805 2.390 2.320 - 2.320 2.390 22,000 2.3805 0.00%
2025-12-24 0 2.390 2.380 - - - 0 0 - 2.390 2.380 - - - 0 - 0.00%
2025-12-23 0 2.390 2.380 - - - 250 575 2.3000 2.390 2.380 - - - 250 2.3000 0.00%
2025-12-22 0 2.390 2.380 - - - 0 0 - 2.390 2.380 - - - 0 - 0.00%
2025-12-19 0 2.390 2.380 - - - 0 0 - 2.390 2.380 - - - 0 - 0.00%
2025-12-18 0 2.390 2.380 - - - 0 0 - 2.390 2.380 - - - 0 - 0.00%
2025-12-17 0 2.390 2.390 - 2.390 2.390 1,775 4,211 2.3724 2.390 2.390 - 2.390 2.390 1,775 2.3724 -0.83%
2025-12-16 0 2.410 2.380 - - - 0 0 - 2.410 2.380 - - - 0 - 0.00%
2025-12-15 0 2.410 2.410 - - - 0 0 - 2.410 2.410 - - - 0 - 1.26%
2025-12-12 0 2.380 2.310 - - - 0 0 - 2.380 2.310 - - - 0 - 0.00%
2025-12-11 0 2.380 2.380 - 2.380 2.380 2,050 4,843 2.3624 2.380 2.380 - 2.380 2.380 2,050 2.3624 0.42%
2025-12-10 0 2.370 2.370 - 2.370 2.370 3,425 8,100 2.3650 2.370 2.370 - 2.370 2.370 3,425 2.3650 0.85%
2025-12-09 0 2.350 2.350 - 2.330 2.330 1,000 2,330 2.3300 2.350 2.350 - 2.330 2.330 1,000 2.3300 -0.84%
2025-12-08 0 2.370 2.300 - - - 0 0 - 2.370 2.300 - - - 0 - 0.00%
2025-12-05 0 2.370 2.370 - 2.350 2.350 7,000 16,450 2.3500 2.370 2.370 - 2.350 2.350 7,000 2.3500 0.85%
2025-12-04 0 2.350 2.350 - 2.350 2.350 26,000 61,160 2.3523 2.350 2.350 - 2.350 2.350 26,000 2.3523 -2.89%
2025-12-03 0 2.420 2.420 - - - 0 0 - 2.420 2.420 - - - 0 - 0.83%
2025-12-02 0 2.400 2.350 - 2.350 2.420 3,250 7,747 2.3837 2.400 2.350 - 2.350 2.420 3,250 2.3837 -0.83%
2025-12-01 0 2.420 2.350 - - - 0 0 - 2.420 2.350 - - - 0 - 0.00%
2025-11-28 0 2.420 2.350 - - - 0 0 - 2.420 2.350 - - - 0 - 0.00%
2025-11-27 0 2.420 2.350 - - - 0 0 - 2.420 2.350 - - - 0 - 0.00%
2025-11-26 0 2.420 2.420 - - - 50 103 2.0600 2.420 2.420 - - - 50 2.0600 1.26%
2025-11-25 0 2.390 2.390 - - - 0 0 - 2.390 2.390 - - - 0 - 0.00%
2025-11-24 0 2.390 2.350 - - - 0 0 - 2.390 2.350 - - - 0 - 0.00%
2025-11-21 0 2.390 2.390 - 2.390 2.450 8,400 20,416 2.4305 2.390 2.390 - 2.390 2.450 8,400 2.4305 -2.85%
2025-11-20 0 2.460 2.460 - - - 0 0 - 2.460 2.460 - - - 0 - 0.41%
2025-11-19 0 2.450 2.380 - - - 0 0 - 2.450 2.380 - - - 0 - 0.00%
2025-11-18 0 2.450 2.450 2.710 2.400 2.520 20,200 50,232 2.4867 2.450 2.450 2.710 2.400 2.520 20,200 2.4867 -3.92%
2025-11-17 0 2.550 2.510 2.720 - - 0 0 - 2.550 2.510 2.720 - - 0 - 0.00%
2025-11-14 0 2.550 2.480 2.700 2.550 2.550 13,000 33,090 2.5454 2.550 2.480 2.700 2.550 2.550 13,000 2.5454 1.19%
2025-11-13 0 2.520 2.480 - - - 0 0 - 2.520 2.480 - - - 0 - 0.00%
2025-11-12 0 2.520 2.480 2.550 - - 0 0 - 2.520 2.480 2.550 - - 0 - 0.00%
2025-11-11 0 2.520 2.480 2.710 - - 0 0 - 2.520 2.480 2.710 - - 0 - 0.00%
2025-11-10 0 2.520 2.480 2.720 - - 0 0 - 2.520 2.480 2.720 - - 0 - 0.00%
2025-11-07 0 2.520 2.480 2.720 - - 0 0 - 2.520 2.480 2.720 - - 0 - 0.00%
2025-11-06 0 2.520 2.480 2.710 - - 0 0 - 2.520 2.480 2.710 - - 0 - 0.00%
2025-11-05 0 2.520 2.510 2.640 2.500 2.550 128,000 322,587 2.5202 2.520 2.510 2.640 2.500 2.550 128,000 2.5202 -1.18%
2025-11-04 0 2.550 2.550 - 2.550 2.550 2,250 5,727 2.5453 2.550 2.550 - 2.550 2.550 2,250 2.5453 -1.16%
2025-11-03 0 2.580 2.530 - - - 0 0 - 2.580 2.530 - - - 0 - 0.00%
2025-10-31 0 2.580 2.550 - - - 0 0 - 2.580 2.550 - - - 0 - 0.00%
2025-10-30 0 2.580 2.550 - - - 100 251 2.5100 2.580 2.550 - - - 100 2.5100 0.00%
2025-10-28 0 2.580 2.510 - - - 0 0 - 2.580 2.510 - - - 0 - 0.00%
2025-10-27 0 2.580 2.580 - 2.520 2.600 20,375 52,165 2.5602 2.580 2.580 - 2.520 2.600 20,375 2.5602 1.98%
2025-10-24 0 2.530 2.530 - - - 0 0 - 2.530 2.530 - - - 0 - 0.40%
2025-10-23 0 2.520 2.520 - 2.520 2.520 6,000 15,120 2.5200 2.520 2.520 - 2.520 2.520 6,000 2.5200 -1.56%
2025-10-22 0 2.560 2.520 - - - 0 0 - 2.560 2.520 - - - 0 - 0.00%
2025-10-21 0 2.560 2.560 2.650 2.550 2.560 20,000 50,760 2.5380 2.560 2.560 2.650 2.550 2.560 20,000 2.5380 1.19%
2025-10-20 0 2.530 2.530 2.760 2.520 2.530 7,000 17,650 2.5214 2.530 2.530 2.760 2.520 2.530 7,000 2.5214 -2.69%
2025-10-17 0 2.600 2.520 - - - 0 0 - 2.600 2.520 - - - 0 - 0.00%
2025-10-16 0 2.600 2.550 2.800 - - 100 251 2.5100 2.600 2.550 2.800 - - 100 2.5100 0.00%
2025-10-15 0 2.600 2.560 - - - 0 0 - 2.600 2.560 - - - 0 - 0.00%
2025-10-14 0 2.600 2.600 - - - 0 0 - 2.600 2.600 - - - 0 - 0.00%
2025-10-13 0 2.600 2.550 - 2.600 2.600 1,250 3,175 2.5400 2.600 2.550 - 2.600 2.600 1,250 2.5400 -1.14%
2025-10-10 0 2.630 2.570 - - - 0 0 - 2.630 2.570 - - - 0 - 0.00%
2025-10-09 0 2.630 2.560 - - - 0 0 - 2.630 2.560 - - - 0 - 0.00%
2025-10-08 0 2.630 2.620 2.820 2.630 2.630 1,250 3,275 2.6200 2.630 2.620 2.820 2.630 2.630 1,250 2.6200 1.54%
2025-10-06 0 2.590 2.590 - 2.580 2.580 4,000 10,320 2.5800 2.590 2.590 - 2.580 2.580 4,000 2.5800 -2.26%
2025-10-03 0 2.650 2.570 2.770 - - 75 195 2.6000 2.650 2.570 2.770 - - 75 2.6000 0.00%
2025-10-02 0 2.650 2.590 2.820 - - 5,000 12,950 2.5900 2.650 2.590 2.820 - - 5,000 2.5900 0.00%
2025-09-30 0 2.650 2.630 2.800 - - 0 0 - 2.650 2.630 2.800 - - 0 - 0.00%
2025-09-29 0 2.650 2.650 2.900 2.650 2.650 4,250 11,255 2.6482 2.650 2.650 2.900 2.650 2.650 4,250 2.6482 -1.49%
2025-09-26 0 2.690 2.600 - - - 375 960 2.5600 2.690 2.600 - - - 375 2.5600 0.00%
2025-09-25 0 2.690 2.690 2.710 2.650 2.690 41,250 110,040 2.6676 2.690 2.690 2.710 2.650 2.690 41,250 2.6676 -0.74%
2025-09-24 0 2.710 2.620 2.710 2.720 2.760 19,750 54,107 2.7396 2.710 2.620 2.710 2.720 2.760 19,750 2.7396 -1.45%
2025-09-23 0 2.750 2.720 2.750 2.720 2.750 23,000 62,590 2.7213 2.750 2.720 2.750 2.720 2.750 23,000 2.7213 8.27%
2025-09-22 0 2.540 2.450 2.720 2.540 2.540 1,000 2,540 2.5400 2.540 2.450 2.720 2.540 2.540 1,000 2.5400 0.00%
2025-09-19 0 2.540 2.540 2.720 2.540 2.550 13,000 33,050 2.5423 2.540 2.540 2.720 2.540 2.550 13,000 2.5423 -1.17%
2025-09-18 0 2.570 2.570 2.680 - - 150 375 2.5000 2.570 2.570 2.680 - - 150 2.5000 1.58%
2025-09-17 0 2.530 2.530 2.680 2.500 2.600 34,000 85,960 2.5282 2.530 2.530 2.680 2.500 2.600 34,000 2.5282 -2.69%
2025-09-16 0 2.600 2.600 2.680 2.600 2.680 11,500 30,675 2.6674 2.600 2.600 2.680 2.600 2.680 11,500 2.6674 -2.99%
2025-09-15 0 2.680 2.600 2.740 2.670 2.680 10,000 26,720 2.6720 2.680 2.600 2.740 2.670 2.680 10,000 2.6720 0.00%
2025-09-12 0 2.680 2.630 2.900 2.680 2.680 16,250 43,527 2.6786 2.680 2.630 2.900 2.680 2.680 16,250 2.6786 0.00%
2025-09-11 0 2.680 2.600 - - - 0 0 - 2.680 2.600 - - - 0 - 0.00%
2025-09-10 0 2.680 2.600 2.900 - - 0 0 - 2.680 2.600 2.900 - - 0 - 0.00%
2025-09-09 0 2.680 2.600 - 2.680 2.680 2,000 5,360 2.6800 2.680 2.600 - 2.680 2.680 2,000 2.6800 0.00%
2025-09-08 0 2.680 2.680 - 2.660 2.660 2,250 5,982 2.6587 2.680 2.680 - 2.660 2.660 2,250 2.6587 -1.83%
2025-09-05 0 2.730 2.660 - 2.730 2.730 5,000 13,650 2.7300 2.730 2.660 - 2.730 2.730 5,000 2.7300 0.00%
2025-09-04 0 2.730 2.660 - - - 0 0 - 2.730 2.660 - - - 0 - 0.00%
2025-09-03 0 2.730 2.660 - - - 0 0 - 2.730 2.660 - - - 0 - 0.00%
2025-09-02 0 2.730 2.660 2.730 - - 0 0 - 2.730 2.660 2.730 - - 0 - 0.00%
2025-09-01 0 2.730 2.680 - 2.730 2.740 71,000 193,940 2.7315 2.730 2.680 - 2.730 2.740 71,000 2.7315 -1.09%
2025-08-29 0 2.760 2.630 - - - 0 0 - 2.760 2.630 - - - 0 - 0.00%
2025-08-28 0 2.760 2.760 3.000 2.750 2.790 17,250 47,922 2.7781 2.760 2.760 3.000 2.750 2.790 17,250 2.7781 -3.16%
2025-08-27 0 2.850 2.850 3.060 2.850 2.850 5,000 14,250 2.8500 2.850 2.850 3.060 2.850 2.850 5,000 2.8500 -0.35%
2025-08-26 0 3.010 2.900 3.040 2.900 3.010 1,335,050 3,938,582 2.9501 2.860 2.755 2.889 2.755 2.860 1,405,070 2.8031 2.03%
2025-08-25 0 2.950 2.950 3.090 2.950 3.000 17,000 50,680 2.9812 2.803 2.803 2.936 2.803 2.850 17,892 2.8326 -1.67%
2025-08-22 0 3.000 3.000 3.120 3.000 3.000 21,000 63,000 3.0000 2.850 2.850 2.965 2.850 2.850 22,101 2.8505 -0.33%
2025-08-21 0 3.010 2.930 3.110 2.890 3.010 20,000 58,400 2.9200 2.860 2.784 2.955 2.746 2.860 21,049 2.7745 -2.59%
2025-08-20 0 3.090 2.940 3.090 2.880 3.090 10,000 29,040 2.9040 2.936 2.793 2.936 2.736 2.936 10,524 2.7593 7.29%
2025-08-19 0 2.880 2.870 3.130 2.880 3.170 20,950 64,712 3.0889 2.736 2.727 2.974 2.736 3.012 22,049 2.9349 0.35%
2025-08-18 0 2.870 2.870 3.100 - - 0 0 - 2.727 2.727 2.946 - - 0 - 0.35%
2025-08-15 0 2.860 2.860 - 2.860 2.860 2,000 5,720 2.8600 2.717 2.717 - 2.717 2.717 2,105 2.7175 0.00%
2025-08-14 0 2.860 2.860 - - - 0 0 - 2.717 2.717 - - - 0 - 0.00%
2025-08-13 0 2.860 2.860 - - - 0 0 - 2.717 2.717 - - - 0 - 0.35%
2025-08-12 0 2.850 2.850 - 2.850 2.980 11,000 32,650 2.9682 2.708 2.708 - 2.708 2.831 11,577 2.8203 -4.36%
2025-08-11 0 2.980 2.800 3.280 2.980 2.980 10,000 29,800 2.9800 2.831 2.660 3.117 2.831 2.831 10,524 2.8315 -0.33%
2025-08-08 0 2.990 2.910 2.990 2.800 3.030 173,000 508,430 2.9389 2.841 2.765 2.841 2.660 2.879 182,073 2.7924 -1.32%
2025-08-07 0 3.030 3.030 3.110 2.980 3.120 68,125 208,902 3.0665 2.879 2.879 2.955 2.831 2.965 71,698 2.9136 -7.34%
2025-08-06 0 3.270 3.200 3.270 2.670 3.420 580,400 1,780,576 3.0678 3.107 3.041 3.107 2.537 3.250 610,841 2.9150 28.24%
2025-08-05 0 2.550 2.550 2.600 2.430 2.550 144,000 359,250 2.4948 2.423 2.423 2.470 2.309 2.423 151,552 2.3705 4.94%
2025-08-04 0 2.430 2.300 2.500 2.400 2.430 104,000 251,540 2.4187 2.309 2.185 2.375 2.280 2.309 109,455 2.2981 1.25%
2025-08-01 0 2.400 2.320 2.460 2.400 2.550 140,000 342,970 2.4498 2.280 2.204 2.337 2.280 2.423 147,343 2.3277 -2.83%
2025-07-31 0 2.470 2.420 2.470 2.450 2.470 16,000 39,280 2.4550 2.347 2.299 2.347 2.328 2.347 16,839 2.3327 2.07%
2025-07-30 0 2.420 2.410 2.440 2.410 2.440 146,000 353,860 2.4237 2.299 2.290 2.318 2.290 2.318 153,657 2.3029 0.41%
2025-07-29 0 2.410 2.400 2.430 2.380 2.410 104,000 249,140 2.3956 2.290 2.280 2.309 2.261 2.290 109,455 2.2762 1.26%
2025-07-28 0 2.380 2.380 2.430 2.320 2.380 108,250 255,105 2.3566 2.261 2.261 2.309 2.204 2.261 113,927 2.2392 3.03%
2025-07-25 0 2.310 2.310 2.430 2.310 2.450 108,000 256,690 2.3768 2.195 2.195 2.309 2.195 2.328 113,664 2.2583 -4.55%
2025-07-24 0 2.420 2.300 2.450 2.310 2.420 116,000 273,550 2.3582 2.299 2.185 2.328 2.195 2.299 122,084 2.2407 0.00%
2025-07-23 0 2.420 2.300 2.420 2.370 2.420 116,000 278,880 2.4041 2.299 2.185 2.299 2.252 2.299 122,084 2.2843 0.41%
2025-07-22 0 2.410 2.250 2.410 2.250 2.410 117,000 269,910 2.3069 2.290 2.138 2.290 2.138 2.290 123,136 2.1920 4.33%
2025-07-21 0 2.310 2.250 2.420 2.250 2.310 101,000 232,750 2.3045 2.195 2.138 2.299 2.138 2.195 106,297 2.1896 0.43%
2025-07-18 0 2.300 2.290 2.360 2.270 2.360 103,000 235,920 2.2905 2.185 2.176 2.242 2.157 2.242 108,402 2.1763 1.32%
2025-07-17 0 2.270 2.260 2.420 2.260 2.310 101,000 231,660 2.2937 2.157 2.147 2.299 2.147 2.195 106,297 2.1794 -1.30%
2025-07-16 0 2.300 2.300 2.450 2.220 2.310 103,000 235,260 2.2841 2.185 2.185 2.328 2.109 2.195 108,402 2.1703 -1.71%
2025-07-15 0 2.340 2.340 2.390 2.210 2.340 145,000 332,360 2.2921 2.223 2.223 2.271 2.100 2.223 152,605 2.1779 2.63%
2025-07-14 0 2.280 2.270 2.310 2.270 2.310 101,500 231,830 2.2840 2.166 2.157 2.195 2.157 2.195 106,823 2.1702 0.44%
2025-07-11 0 2.270 2.240 2.430 2.260 2.340 115,750 267,122 2.3077 2.157 2.128 2.309 2.147 2.223 121,821 2.1927 -2.16%
2025-07-10 0 2.320 2.260 2.370 2.260 2.320 115,300 264,323 2.2925 2.204 2.147 2.252 2.147 2.204 121,347 2.1782 2.65%
2025-07-09 0 2.260 2.200 2.350 2.210 2.320 132,950 300,322 2.2589 2.147 2.090 2.233 2.100 2.204 139,923 2.1463 -0.44%
2025-07-08 0 2.270 2.270 2.400 2.270 2.390 147,000 341,190 2.3210 2.157 2.157 2.280 2.157 2.271 154,710 2.2054 -3.81%
2025-07-07 0 2.360 2.310 2.390 2.320 2.400 112,000 265,860 2.3738 2.242 2.195 2.271 2.204 2.280 117,874 2.2555 -2.88%
2025-07-04 0 2.430 2.350 2.440 2.390 2.470 115,000 279,550 2.4309 2.309 2.233 2.318 2.271 2.347 121,031 2.3097 -1.62%
2025-07-03 0 2.470 2.400 2.480 2.400 2.500 103,000 254,220 2.4682 2.347 2.280 2.356 2.280 2.375 108,402 2.3452 -0.40%
2025-07-02 0 2.480 2.350 2.490 2.460 2.500 100,000 248,420 2.4842 2.356 2.233 2.366 2.337 2.375 105,245 2.3604 -1.20%
2025-06-30 0 2.510 2.300 2.510 2.300 2.510 131,750 315,037 2.3912 2.385 2.185 2.385 2.185 2.385 138,660 2.2720 5.91%
2025-06-27 0 2.370 2.360 2.560 2.370 2.470 132,000 319,820 2.4229 2.252 2.242 2.432 2.252 2.347 138,923 2.3021 -2.87%
2025-06-26 0 2.440 2.420 2.500 2.400 2.500 89,000 218,420 2.4542 2.318 2.299 2.375 2.280 2.375 93,668 2.3319 -0.81%
2025-06-25 0 2.460 2.390 2.460 2.410 2.460 91,000 222,440 2.4444 2.337 2.271 2.337 2.290 2.337 95,773 2.3226 2.07%
2025-06-24 0 2.410 2.340 2.500 2.410 2.470 131,250 322,982 2.4608 2.290 2.223 2.375 2.290 2.347 138,134 2.3382 -2.03%
2025-06-23 0 2.460 2.380 2.550 2.370 2.460 105,850 259,969 2.4560 2.337 2.261 2.423 2.252 2.337 111,402 2.3336 0.41%
2025-06-20 0 2.450 2.360 2.480 2.420 2.500 88,000 217,640 2.4732 2.328 2.242 2.356 2.299 2.375 92,615 2.3499 1.24%
2025-06-19 0 2.420 2.380 2.450 2.380 2.470 86,000 210,040 2.4423 2.299 2.261 2.328 2.261 2.347 90,510 2.3206 -5.10%
2025-06-18 0 2.550 2.550 2.560 2.360 2.560 276,000 688,510 2.4946 2.423 2.423 2.432 2.242 2.432 290,476 2.3703 4.08%
2025-06-17 0 2.550 2.450 2.550 2.500 2.600 130,000 328,210 2.5247 2.328 2.237 2.328 2.282 2.374 142,403 2.3048 -1.54%
2025-06-16 0 2.590 2.440 2.590 2.360 2.590 180,500 438,465 2.4292 2.364 2.227 2.364 2.154 2.364 197,721 2.2176 13.10%
2025-06-13 0 2.290 2.230 2.340 2.290 2.380 111,000 262,050 2.3608 2.091 2.036 2.136 2.091 2.173 121,590 2.1552 -2.14%
2025-06-12 0 2.340 2.250 2.340 2.310 2.350 109,000 253,550 2.3261 2.136 2.054 2.136 2.109 2.145 119,399 2.1236 0.43%
2025-06-11 0 2.330 2.280 2.340 2.300 2.430 131,725 312,534 2.3726 2.127 2.081 2.136 2.100 2.218 144,292 2.1660 -2.92%
2025-06-10 0 2.400 2.250 2.420 2.260 2.430 195,000 465,740 2.3884 2.191 2.054 2.209 2.063 2.218 213,604 2.1804 0.00%
2025-06-09 0 2.400 2.290 2.400 2.350 2.480 115,000 279,560 2.4310 2.191 2.091 2.191 2.145 2.264 125,972 2.2192 -0.41%
2025-06-06 0 2.410 2.350 2.410 2.340 2.410 131,000 311,200 2.3756 2.200 2.145 2.200 2.136 2.200 143,498 2.1687 2.99%
2025-06-05 0 2.340 2.210 2.350 2.310 2.340 118,500 275,945 2.3286 2.136 2.018 2.145 2.109 2.136 129,805 2.1258 0.43%
2025-06-04 0 2.330 2.290 2.340 2.290 2.350 146,000 339,620 2.3262 2.127 2.091 2.136 2.091 2.145 159,929 2.1236 0.87%
2025-06-03 0 2.310 2.190 2.330 2.260 2.310 116,250 266,972 2.2965 2.109 1.999 2.127 2.063 2.109 127,341 2.0965 0.00%
2025-06-02 0 2.310 2.210 2.320 2.220 2.340 109,000 248,080 2.2760 2.109 2.018 2.118 2.027 2.136 119,399 2.0777 1.76%
2025-05-30 0 2.270 2.190 2.290 2.210 2.290 105,000 237,720 2.2640 2.072 1.999 2.091 2.018 2.091 115,017 2.0668 0.89%
2025-05-29 0 2.250 2.150 2.250 2.190 2.290 106,075 237,291 2.2370 2.054 1.963 2.054 1.999 2.091 116,195 2.0422 0.00%
2025-05-28 0 2.250 2.200 2.250 2.200 2.260 107,250 240,317 2.2407 2.054 2.008 2.054 2.008 2.063 117,482 2.0456 0.90%
2025-05-27 0 2.230 2.140 2.240 2.150 2.250 110,000 242,680 2.2062 2.036 1.954 2.045 1.963 2.054 120,495 2.0140 1.83%
2025-05-26 0 2.190 2.130 2.170 2.130 2.190 108,250 234,660 2.1678 1.999 1.944 1.981 1.944 1.999 118,578 1.9790 0.92%
2025-05-23 0 2.170 2.160 2.170 2.140 2.180 151,359 327,028 2.1606 1.981 1.972 1.981 1.954 1.990 165,799 1.9724 0.93%
2025-05-22 0 2.150 2.140 2.160 2.140 2.180 149,000 322,060 2.1615 1.963 1.954 1.972 1.954 1.990 163,215 1.9732 -2.27%
2025-05-21 0 2.200 2.120 2.210 2.130 2.200 110,750 242,052 2.1856 2.008 1.935 2.018 1.944 2.008 121,316 1.9952 0.00%
2025-05-20 0 2.200 2.130 2.250 2.130 2.200 102,125 221,932 2.1731 2.008 1.944 2.054 1.944 2.008 111,868 1.9839 1.38%
2025-05-19 0 2.170 2.170 2.250 2.170 2.250 152,000 336,180 2.2117 1.981 1.981 2.054 1.981 2.054 166,501 2.0191 -2.25%
2025-05-16 0 2.220 2.150 2.240 2.110 2.220 101,000 222,730 2.2052 2.027 1.963 2.045 1.926 2.027 110,636 2.0132 0.00%
2025-05-15 0 2.220 2.150 2.240 2.160 2.250 108,250 240,279 2.2197 2.027 1.963 2.045 1.972 2.054 118,578 2.0263 -1.33%
2025-05-14 0 2.250 2.120 2.250 2.130 2.250 107,000 236,990 2.2149 2.054 1.935 2.054 1.944 2.054 117,208 2.0220 0.90%
2025-05-13 0 2.230 2.150 2.230 2.150 2.230 168,000 369,450 2.1991 2.036 1.963 2.036 1.963 2.036 184,028 2.0076 1.83%
2025-05-12 0 2.190 2.130 2.190 2.140 2.250 121,000 263,940 2.1813 1.999 1.944 1.999 1.954 2.054 132,544 1.9913 -0.45%
2025-05-09 0 2.200 2.150 2.330 2.120 2.200 109,000 238,640 2.1894 2.008 1.963 2.127 1.935 2.008 119,399 1.9987 0.92%
2025-05-08 0 2.180 2.180 2.200 2.110 2.200 133,000 289,690 2.1781 1.990 1.990 2.008 1.926 2.008 145,689 1.9884 -1.80%
2025-05-07 0 2.220 2.120 2.250 2.170 2.260 110,000 243,870 2.2170 2.027 1.935 2.054 1.981 2.063 120,495 2.0239 -0.45%
2025-05-06 0 2.230 2.230 2.300 2.230 2.280 105,250 239,587 2.2764 2.036 2.036 2.100 2.036 2.081 115,291 2.0781 -2.62%
2025-05-02 0 2.290 2.260 2.300 2.260 2.290 121,000 276,180 2.2825 2.091 2.063 2.100 2.063 2.091 132,544 2.0837 2.69%
2025-04-30 0 2.230 2.230 2.250 2.100 2.240 109,000 241,120 2.2121 2.036 2.036 2.054 1.917 2.045 119,399 2.0194 0.90%
2025-04-29 0 2.210 2.150 2.210 2.020 2.220 196,000 425,410 2.1705 2.018 1.963 2.018 1.844 2.027 214,699 1.9814 3.76%
2025-04-28 0 2.130 2.030 2.200 2.010 2.190 155,000 327,040 2.1099 1.944 1.853 2.008 1.835 1.999 169,788 1.9262 0.47%
2025-04-25 0 2.120 2.050 2.140 2.080 2.120 157,000 328,680 2.0935 1.935 1.871 1.954 1.899 1.935 171,979 1.9112 1.44%
2025-04-24 0 2.090 2.050 2.150 2.030 2.120 114,000 237,300 2.0816 1.908 1.871 1.963 1.853 1.935 124,876 1.9003 -1.88%
2025-04-23 0 2.130 2.100 2.150 2.080 2.190 189,000 406,870 2.1528 1.944 1.917 1.963 1.899 1.999 207,031 1.9653 -3.18%
2025-04-22 0 2.200 2.110 2.200 2.120 2.200 106,000 229,320 2.1634 2.008 1.926 2.008 1.935 2.008 116,113 1.9750 -1.35%
2025-04-17 0 2.230 2.200 2.300 2.160 2.300 158,000 354,600 2.2443 2.036 2.008 2.100 1.972 2.100 173,074 2.0488 -0.89%
2025-04-16 0 2.250 2.220 2.300 2.200 2.270 210,000 470,850 2.2421 2.054 2.027 2.100 2.008 2.072 230,035 2.0469 2.27%
2025-04-15 0 2.200 2.120 2.270 2.100 2.210 105,000 229,360 2.1844 2.008 1.935 2.072 1.917 2.018 115,017 1.9941 0.00%
2025-04-14 0 2.200 2.200 2.330 2.200 2.310 132,500 299,730 2.2621 2.008 2.008 2.127 2.008 2.109 145,141 2.0651 -1.79%
2025-04-11 0 2.240 2.150 2.340 2.160 2.250 224,000 501,110 2.2371 2.045 1.963 2.136 1.972 2.054 245,371 2.0423 0.90%
2025-04-10 0 2.220 2.220 2.250 2.140 2.240 169,625 374,952 2.2105 2.027 2.027 2.054 1.954 2.045 185,808 2.0180 3.74%
2025-04-09 0 2.140 2.100 2.170 2.140 2.330 161,500 354,590 2.1956 1.954 1.917 1.981 1.954 2.127 176,908 2.0044 0.00%
2025-04-08 0 2.140 2.050 2.300 - - 0 0 - 1.954 1.871 2.100 - - 0 - 0.00%
2025-04-07 0 2.140 2.100 2.120 2.100 2.200 20,000 43,420 2.1710 1.954 1.917 1.935 1.917 2.008 21,908 1.9819 -6.96%
2025-04-03 0 2.300 2.270 2.310 2.270 2.340 165,000 381,280 2.3108 2.100 2.072 2.109 2.072 2.136 180,742 2.1095 -2.13%
2025-04-02 0 2.350 2.320 2.350 2.270 2.400 214,750 510,435 2.3769 2.145 2.118 2.145 2.072 2.191 235,238 2.1699 -1.26%
2025-04-01 0 2.380 2.380 2.490 2.380 2.430 213,125 514,473 2.4139 2.173 2.173 2.273 2.173 2.218 233,458 2.2037 -0.42%
2025-03-31 0 2.390 2.360 2.390 2.320 2.400 371,000 884,990 2.3854 2.182 2.154 2.182 2.118 2.191 406,395 2.1777 0.42%
2025-03-28 0 2.380 2.300 2.380 2.050 2.380 701,050 1,584,971 2.2609 2.173 2.100 2.173 1.871 2.173 767,933 2.0639 8.68%
2025-03-27 0 2.190 2.150 2.190 2.070 2.190 324,000 693,510 2.1405 1.999 1.963 1.999 1.890 1.999 354,911 1.9540 5.80%
2025-03-26 0 2.070 2.000 2.080 1.940 2.070 244,000 489,280 2.0052 1.890 1.826 1.899 1.771 1.890 267,279 1.8306 6.70%
2025-03-25 0 1.940 1.880 1.990 - - 0 0 - 1.771 1.716 1.817 - - 0 - 0.00%
2025-03-24 0 1.940 1.900 1.990 1.890 1.960 100,000 192,980 1.9298 1.771 1.735 1.817 1.725 1.789 109,540 1.7617 0.52%
2025-03-21 0 1.930 1.860 1.930 1.930 1.930 3,000 5,790 1.9300 1.762 1.698 1.762 1.762 1.762 3,286 1.7619 1.58%
2025-03-20 0 1.900 1.890 1.930 1.900 1.900 22,000 41,800 1.9000 1.735 1.725 1.762 1.735 1.735 24,099 1.7345 0.00%
2025-03-19 0 1.900 1.900 1.990 - - 0 0 - 1.735 1.735 1.817 - - 0 - 0.00%
2025-03-18 0 1.900 1.900 1.950 1.900 1.930 17,000 32,720 1.9247 1.735 1.735 1.780 1.735 1.762 18,622 1.7571 -1.55%
2025-03-17 0 1.930 1.900 1.960 1.900 1.930 27,350 52,701 1.9269 1.762 1.735 1.789 1.735 1.762 29,959 1.7591 0.00%
2025-03-14 0 1.930 1.910 1.950 - - 0 0 - 1.762 1.744 1.780 - - 0 - 0.00%
2025-03-13 0 1.930 1.920 1.950 1.930 1.940 9,000 17,450 1.9389 1.762 1.753 1.780 1.762 1.771 9,859 1.7700 -1.03%
2025-03-12 0 1.950 1.900 1.950 - - 0 0 - 1.780 1.735 1.780 - - 0 - -0.51%
2025-03-11 0 1.960 1.940 2.010 1.940 1.960 23,200 45,342 1.9544 1.789 1.771 1.835 1.771 1.789 25,413 1.7842 -0.51%
2025-03-10 0 1.970 1.940 1.980 1.940 1.970 59,000 115,680 1.9607 1.798 1.771 1.808 1.771 1.798 64,629 1.7899 -0.51%
2025-03-07 0 1.980 1.960 2.010 1.950 2.030 62,500 124,275 1.9884 1.808 1.789 1.835 1.780 1.853 68,463 1.8152 -3.41%
2025-03-06 0 2.050 1.980 2.050 2.000 2.070 71,000 144,070 2.0292 1.871 1.808 1.871 1.826 1.890 77,774 1.8524 -0.97%
2025-03-05 0 2.070 2.020 2.080 2.030 2.070 38,000 77,680 2.0442 1.890 1.844 1.899 1.853 1.890 41,625 1.8662 -2.82%
2025-03-04 0 2.130 2.020 2.130 - - 0 0 - 1.944 1.844 1.944 - - 0 - 0.00%
2025-03-03 0 2.130 2.040 2.130 - - 0 0 - 1.944 1.862 1.944 - - 0 - 0.00%
2025-02-28 0 2.130 2.130 2.140 2.060 2.060 5,000 10,300 2.0600 1.944 1.944 1.954 1.881 1.881 5,477 1.8806 3.40%
2025-02-27 0 2.060 2.020 2.070 2.030 2.030 10,000 20,300 2.0300 1.881 1.844 1.890 1.853 1.853 10,954 1.8532 -0.96%
2025-02-26 0 2.080 2.070 2.090 2.010 2.100 22,000 45,590 2.0723 1.899 1.890 1.908 1.835 1.917 24,099 1.8918 -0.95%
2025-02-25 0 2.100 2.020 2.100 - - 0 0 - 1.917 1.844 1.917 - - 0 - 0.00%
2025-02-24 0 2.100 2.010 2.100 2.020 2.100 45,250 92,747 2.0497 1.917 1.835 1.917 1.844 1.917 49,567 1.8711 1.94%
2025-02-21 0 2.060 2.060 2.200 2.030 2.200 6,500 13,585 2.0900 1.881 1.881 2.008 1.853 2.008 7,120 1.9080 -4.63%
2025-02-20 0 2.160 2.050 2.160 - - 0 0 - 1.972 1.871 1.972 - - 0 - 0.00%
2025-02-19 0 2.160 2.060 2.180 2.020 2.160 27,000 57,900 2.1444 1.972 1.881 1.990 1.844 1.972 29,576 1.9577 2.37%
2025-02-18 0 2.110 2.060 2.120 2.070 2.120 29,000 61,340 2.1152 1.926 1.881 1.935 1.890 1.935 31,767 1.9310 -5.80%
2025-02-17 0 2.240 2.210 2.250 2.240 2.240 1,325 2,940 2.2189 2.045 2.018 2.054 2.045 2.045 1,451 2.0256 1.36%
2025-02-14 0 2.210 2.120 2.210 - - 0 0 - 2.018 1.935 2.018 - - 0 - -0.90%
2025-02-13 0 2.230 2.230 2.250 2.060 2.060 3,000 6,460 2.1533 2.036 2.036 2.054 1.881 1.881 3,286 1.9658 -0.89%
2025-02-12 0 2.250 2.200 2.250 - - 0 0 - 2.054 2.008 2.054 - - 0 - -0.44%
2025-02-11 0 2.260 2.180 2.260 2.220 2.270 91,000 204,870 2.2513 2.063 1.990 2.063 2.027 2.072 99,682 2.0552 1.80%
2025-02-10 0 2.220 2.110 2.220 - - 0 0 - 2.027 1.926 2.027 - - 0 - -0.45%
2025-02-07 0 2.230 2.200 2.230 2.120 2.230 24,750 54,422 2.1989 2.036 2.008 2.036 1.935 2.036 27,111 2.0074 -4.70%
2025-02-06 0 2.340 2.120 2.340 2.320 2.350 62,000 145,650 2.3492 2.136 1.935 2.136 2.118 2.145 67,915 2.1446 0.43%
2025-02-05 0 2.330 2.100 2.330 2.310 2.330 4,000 9,300 2.3250 2.127 1.917 2.127 2.109 2.127 4,382 2.1225 0.87%
2025-02-04 0 2.310 2.310 2.380 2.280 2.280 6,000 13,680 2.2800 2.109 2.109 2.173 2.081 2.081 6,572 2.0814 1.32%
2025-02-03 0 2.280 2.280 2.380 2.120 2.250 7,000 15,600 2.2286 2.081 2.081 2.173 1.935 2.054 7,668 2.0345 1.33%
2025-01-28 0 2.250 2.100 2.250 2.120 2.250 5,050 11,090 2.1960 2.054 1.917 2.054 1.935 2.054 5,532 2.0048 6.64%
2025-01-27 0 2.110 2.110 2.200 2.110 2.170 7,750 16,622 2.1448 1.926 1.926 2.008 1.926 1.981 8,489 1.9580 -3.21%
2025-01-24 0 2.180 2.100 2.180 2.180 2.180 4,000 8,720 2.1800 1.990 1.917 1.990 1.990 1.990 4,382 1.9901 -0.46%
2025-01-23 0 2.190 2.180 2.190 - - 0 0 - 1.999 1.990 1.999 - - 0 - 0.00%
2025-01-22 0 2.190 2.180 2.190 - - 0 0 - 1.999 1.990 1.999 - - 0 - 0.00%
2025-01-21 0 2.190 2.180 2.200 - - 0 0 - 1.999 1.990 2.008 - - 0 - 0.00%
2025-01-20 0 2.190 2.180 2.200 2.190 2.190 16,000 35,040 2.1900 1.999 1.990 2.008 1.999 1.999 17,526 1.9993 0.46%
2025-01-17 0 2.180 2.170 2.180 - - 0 0 - 1.990 1.981 1.990 - - 0 - 0.00%
2025-01-16 0 2.180 2.170 2.250 - - 0 0 - 1.990 1.981 2.054 - - 0 - 0.00%
2025-01-15 0 2.180 2.170 2.200 - - 0 0 - 1.990 1.981 2.008 - - 0 - 0.00%
2025-01-14 0 2.180 2.180 2.220 2.180 2.220 44,000 97,600 2.2182 1.990 1.990 2.027 1.990 2.027 48,198 2.0250 -1.80%
2025-01-13 0 2.220 2.180 2.220 2.220 2.220 10,000 22,200 2.2200 2.027 1.990 2.027 2.027 2.027 10,954 2.0266 -0.45%
2025-01-10 0 2.230 2.110 2.230 2.190 2.240 151,250 335,790 2.2201 2.036 1.926 2.036 1.999 2.045 165,680 2.0267 1.36%
2025-01-09 0 2.200 2.100 2.250 2.160 2.200 19,000 41,440 2.1811 2.008 1.917 2.054 1.972 2.008 20,813 1.9911 1.85%
2025-01-08 0 2.160 2.160 2.250 2.160 2.160 2,000 4,320 2.1600 1.972 1.972 2.054 1.972 1.972 2,191 1.9719 -3.14%
2025-01-07 0 2.230 2.160 2.230 2.240 2.240 11,000 24,640 2.2400 2.036 1.972 2.036 2.045 2.045 12,049 2.0449 -0.45%
2025-01-06 0 2.240 2.200 2.240 2.200 2.250 117,000 262,950 2.2474 2.045 2.008 2.045 2.008 2.054 128,162 2.0517 -0.44%
2025-01-03 0 2.250 2.250 2.350 2.110 2.250 5,000 10,830 2.1660 2.054 2.054 2.145 1.926 2.054 5,477 1.9774 -2.17%
2025-01-02 0 2.300 2.110 2.350 - - 0 0 - 2.100 1.926 2.145 - - 0 - 0.00%
2024-12-31 0 2.300 2.100 2.350 - - 0 0 - 2.100 1.917 2.145 - - 0 - 0.00%
2024-12-30 0 2.300 2.110 2.350 - - 0 0 - 2.100 1.926 2.145 - - 0 - 0.00%
2024-12-27 0 2.300 2.300 2.330 2.270 2.300 95,000 217,120 2.2855 2.100 2.100 2.127 2.072 2.100 104,063 2.0864 1.77%
2024-12-24 0 2.260 2.120 2.480 - - 0 0 - 2.063 1.935 2.264 - - 0 - 0.00%
2024-12-23 0 2.260 2.110 2.430 - - 0 0 - 2.063 1.926 2.218 - - 0 - 0.00%
2024-12-20 0 2.260 2.220 2.450 - - 0 0 - 2.063 2.027 2.237 - - 0 - 0.00%
2024-12-19 0 2.260 2.260 2.500 2.250 2.260 3,000 6,770 2.2567 2.063 2.063 2.282 2.054 2.063 3,286 2.0601 -2.59%
2024-12-18 0 2.320 2.320 2.490 2.320 2.350 3,000 7,020 2.3400 2.118 2.118 2.273 2.118 2.145 3,286 2.1362 -6.83%
2024-12-17 0 2.490 2.320 2.510 2.310 2.490 2,250 5,355 2.3800 2.273 2.118 2.291 2.109 2.273 2,465 2.1727 0.00%
2024-12-16 0 2.490 2.320 2.500 2.300 2.510 82,000 204,710 2.4965 2.273 2.118 2.282 2.100 2.291 89,823 2.2790 1.63%
2024-12-13 0 2.450 2.170 2.450 2.370 2.450 2,000 4,820 2.4100 2.237 1.981 2.237 2.164 2.237 2,191 2.2001 3.38%
2024-12-12 0 2.370 2.370 2.450 2.300 2.370 5,550 12,898 2.3240 2.164 2.164 2.237 2.100 2.164 6,079 2.1216 0.85%
2024-12-11 0 2.350 2.350 2.450 - - 300 672 2.2400 2.145 2.145 2.237 - - 329 2.0449 0.86%
2024-12-10 0 2.330 2.330 2.420 2.300 2.300 7,000 16,100 2.3000 2.127 2.127 2.209 2.100 2.100 7,668 2.0997 1.30%
2024-12-09 0 2.300 2.260 2.300 2.390 2.390 8,000 19,120 2.3900 2.100 2.063 2.100 2.182 2.182 8,763 2.1818 1.77%
2024-12-06 0 2.260 2.180 2.480 2.260 2.260 2,000 4,520 2.2600 2.063 1.990 2.264 2.063 2.063 2,191 2.0632 0.00%
2024-12-05 0 2.260 2.190 2.480 2.250 2.260 8,000 18,070 2.2588 2.063 1.999 2.264 2.054 2.063 8,763 2.0620 0.00%
2024-12-04 0 2.260 2.250 2.400 2.260 2.400 15,925 37,723 2.3688 2.063 2.054 2.191 2.063 2.191 17,444 2.1625 -2.59%
2024-12-03 0 2.320 2.150 2.360 - - 0 0 - 2.118 1.963 2.154 - - 0 - 0.00%
2024-12-02 0 2.320 2.150 2.320 2.350 2.350 5,000 11,750 2.3500 2.118 1.963 2.118 2.145 2.145 5,477 2.1453 -1.28%
2024-11-29 0 2.350 2.350 2.580 2.350 2.350 2,000 4,700 2.3500 2.145 2.145 2.355 2.145 2.145 2,191 2.1453 0.00%
2024-11-28 0 2.350 2.300 2.580 - - 0 0 - 2.145 2.100 2.355 - - 0 - 0.00%
2024-11-27 0 2.350 2.330 2.580 2.350 2.350 9,000 21,150 2.3500 2.145 2.127 2.355 2.145 2.145 9,859 2.1453 0.00%
2024-11-26 0 2.350 2.300 2.350 2.330 2.350 4,000 9,380 2.3450 2.145 2.100 2.145 2.127 2.145 4,382 2.1408 0.86%
2024-11-25 0 2.330 2.300 2.350 - - 675 1,520 2.2519 2.127 2.100 2.145 - - 739 2.0557 0.00%
2024-11-22 0 2.330 2.230 2.330 2.230 2.350 96,000 222,960 2.3225 2.127 2.036 2.127 2.036 2.145 105,159 2.1202 4.02%
2024-11-21 0 2.240 2.160 2.240 2.240 2.240 3,500 7,810 2.2314 2.045 1.972 2.045 2.045 2.045 3,834 2.0371 0.00%
2024-11-20 0 2.240 2.240 2.350 - - 0 0 - 2.045 2.045 2.145 - - 0 - 0.00%
2024-11-19 0 2.240 2.240 2.290 2.240 2.330 12,000 27,870 2.3225 2.045 2.045 2.091 2.045 2.127 13,145 2.1202 -3.86%
2024-11-18 0 2.330 2.220 2.330 2.210 2.340 50,000 115,840 2.3168 2.127 2.027 2.127 2.018 2.136 54,770 2.1150 1.30%
2024-11-15 0 2.300 2.260 2.300 2.300 2.340 82,000 189,080 2.3059 2.100 2.063 2.100 2.100 2.136 89,823 2.1050 -1.71%
2024-11-14 0 2.340 2.270 2.340 2.330 2.340 27,000 63,070 2.3359 2.136 2.072 2.136 2.127 2.136 29,576 2.1325 0.43%
2024-11-13 0 2.330 2.270 2.340 2.300 2.340 45,000 104,450 2.3211 2.127 2.072 2.136 2.100 2.136 49,293 2.1190 3.10%
2024-11-12 0 2.260 2.260 2.360 2.250 2.300 60,000 136,100 2.2683 2.063 2.063 2.154 2.054 2.100 65,724 2.0708 -4.24%
2024-11-11 0 2.360 2.250 2.360 2.260 2.360 57,000 132,920 2.3319 2.154 2.054 2.154 2.063 2.154 62,438 2.1288 -2.07%
2024-11-08 0 2.410 2.410 2.600 2.300 2.310 8,000 18,420 2.3025 2.200 2.200 2.374 2.100 2.109 8,763 2.1020 0.42%
2024-11-07 0 2.400 2.260 2.600 - - 0 0 - 2.191 2.063 2.374 - - 0 - 0.00%
2024-11-06 0 2.400 2.170 2.600 - - 0 0 - 2.191 1.981 2.374 - - 0 - 0.00%
2024-11-05 0 2.400 2.400 2.600 - - 0 0 - 2.191 2.191 2.374 - - 0 - 0.84%
2024-11-04 0 2.380 2.380 2.500 - - 0 0 - 2.173 2.173 2.282 - - 0 - 0.85%
2024-11-01 0 2.360 2.360 2.500 - - 6,000 15,000 2.5000 2.154 2.154 2.282 - - 6,572 2.2823 0.85%
2024-10-31 0 2.340 2.300 2.450 2.340 2.340 3,000 7,020 2.3400 2.136 2.100 2.237 2.136 2.136 3,286 2.1362 0.00%
2024-10-30 0 2.340 2.250 2.450 - - 0 0 - 2.136 2.054 2.237 - - 0 - 0.00%
2024-10-29 0 2.340 2.250 2.450 - - 0 0 - 2.136 2.054 2.237 - - 0 - 0.00%
2024-10-28 0 2.340 2.290 2.450 - - 0 0 - 2.136 2.091 2.237 - - 0 - 0.00%
2024-10-25 0 2.340 2.290 2.450 - - 0 0 - 2.136 2.091 2.237 - - 0 - 0.00%
2024-10-24 0 2.340 2.310 2.400 2.250 2.390 45,475 106,433 2.3405 2.136 2.109 2.191 2.054 2.182 49,814 2.1366 0.00%
2024-10-23 0 2.340 2.260 2.450 2.340 2.340 6,000 14,040 2.3400 2.136 2.063 2.237 2.136 2.136 6,572 2.1362 0.00%
2024-10-22 0 2.340 2.330 2.430 2.320 2.430 41,500 98,105 2.3640 2.136 2.127 2.218 2.118 2.218 45,459 2.1581 -1.27%
2024-10-21 0 2.370 2.300 2.410 2.350 2.410 106,000 251,600 2.3736 2.164 2.100 2.200 2.145 2.200 116,113 2.1669 0.85%
2024-10-18 0 2.350 2.350 2.380 2.300 2.390 176,000 414,820 2.3569 2.145 2.145 2.173 2.100 2.182 192,791 2.1517 -1.67%
2024-10-17 0 2.390 2.370 2.390 2.350 2.430 208,500 499,310 2.3948 2.182 2.164 2.182 2.145 2.218 228,392 2.1862 -0.83%
2024-10-16 0 2.410 2.350 2.430 2.400 2.490 109,000 263,710 2.4194 2.200 2.145 2.218 2.191 2.273 119,399 2.2086 -3.21%
2024-10-15 0 2.490 2.250 2.500 2.490 2.490 6,000 14,940 2.4900 2.273 2.054 2.282 2.273 2.273 6,572 2.2731 0.00%
2024-10-14 0 2.490 2.300 2.490 2.180 2.680 5,250 12,032 2.2918 2.273 2.100 2.273 1.990 2.447 5,751 2.0922 1.63%
2024-10-10 0 2.450 2.380 2.600 2.380 2.590 12,250 29,467 2.4055 2.237 2.173 2.374 2.173 2.364 13,419 2.1960 3.38%
2024-10-09 0 2.370 2.370 2.700 2.360 2.360 9,500 22,400 2.3579 2.164 2.164 2.465 2.154 2.154 10,406 2.1525 -4.82%
2024-10-08 0 2.490 2.440 2.500 2.490 2.700 38,350 96,550 2.5176 2.273 2.227 2.282 2.273 2.465 42,009 2.2983 -9.45%
2024-10-07 0 2.750 2.500 2.800 2.750 2.800 5,925 16,156 2.7268 2.510 2.282 2.556 2.510 2.556 6,490 2.4893 -5.17%
2024-10-04 0 2.900 2.600 2.760 2.650 2.900 20,250 53,917 2.6626 2.647 2.374 2.520 2.419 2.647 22,182 2.4307 9.02%
2024-10-03 0 2.660 2.520 2.660 2.660 2.660 7,000 18,620 2.6600 2.428 2.301 2.428 2.428 2.428 7,668 2.4283 -1.48%
2024-10-02 0 2.700 2.560 2.700 2.560 2.700 4,375 11,321 2.5877 2.465 2.337 2.465 2.337 2.465 4,792 2.3623 6.72%
2024-09-30 0 2.530 2.530 2.630 2.520 2.640 25,000 63,790 2.5516 2.310 2.310 2.401 2.301 2.410 27,385 2.3294 0.40%
2024-09-27 0 2.520 2.520 2.550 2.520 2.520 5,500 13,800 2.5091 2.301 2.301 2.328 2.301 2.301 6,025 2.2906 -1.18%
2024-09-26 0 2.550 2.400 2.550 2.550 2.550 6,000 15,300 2.5500 2.328 2.191 2.328 2.328 2.328 6,572 2.3279 6.25%
2024-09-25 0 2.400 2.400 2.600 2.380 2.390 12,000 28,610 2.3842 2.191 2.191 2.374 2.173 2.182 13,145 2.1765 -0.41%
2024-09-24 0 2.410 2.410 2.750 2.400 2.400 1,000 2,400 2.4000 2.200 2.200 2.510 2.191 2.191 1,095 2.1910 -3.60%
2024-09-23 0 2.500 2.250 2.720 - - 0 0 - 2.282 2.054 2.483 - - 0 - 0.00%
2024-09-20 0 2.500 2.250 2.690 - - 0 0 - 2.282 2.054 2.456 - - 0 - 0.00%
2024-09-19 0 2.500 2.300 2.690 - - 0 0 - 2.282 2.100 2.456 - - 0 - 0.00%
2024-09-17 0 2.500 2.300 2.690 - - 0 0 - 2.282 2.100 2.456 - - 0 - 0.00%
2024-09-16 0 2.500 2.400 2.680 2.500 2.500 5,000 12,500 2.5000 2.282 2.191 2.447 2.282 2.282 5,477 2.2823 2.04%
2024-09-13 0 2.450 2.400 2.760 2.450 2.450 3,000 7,350 2.4500 2.237 2.191 2.520 2.237 2.237 3,286 2.2366 -3.16%
2024-09-12 0 2.530 2.290 2.700 - - 0 0 - 2.310 2.091 2.465 - - 0 - 0.00%
2024-09-11 0 2.530 2.200 2.590 2.490 2.590 7,000 17,660 2.5229 2.310 2.008 2.364 2.273 2.364 7,668 2.3031 5.86%
2024-09-10 0 2.390 2.390 2.500 2.390 2.390 3,875 9,216 2.3783 2.182 2.182 2.282 2.182 2.182 4,245 2.1712 -2.45%
2024-09-09 0 2.450 2.380 2.450 2.440 2.560 42,000 105,940 2.5224 2.237 2.173 2.237 2.227 2.337 46,007 2.3027 -4.30%
2024-09-05 0 2.560 2.400 2.690 - - 1,000 2,700 2.7000 2.337 2.191 2.456 - - 1,095 2.4648 -0.00%
2024-09-04 0 3.460 3.460 3.540 3.450 3.560 46,000 160,950 3.4989 2.337 2.337 2.391 2.330 2.405 68,103 2.3633 2.98%
2024-09-03 0 3.360 3.360 3.600 3.300 3.360 27,000 90,240 3.3422 2.269 2.269 2.432 2.229 2.269 39,974 2.2575 -3.72%
2024-09-02 0 3.490 3.060 3.490 3.490 3.500 10,000 34,930 3.4930 2.357 2.067 2.357 2.357 2.364 14,805 2.3593 3.87%
2024-08-30 0 3.360 3.070 3.500 - - 0 0 - 2.269 2.074 2.364 - - 0 - 0.00%
2024-08-29 0 3.360 3.060 3.580 - - 0 0 - 2.269 2.067 2.418 - - 0 - 0.00%
2024-08-28 0 3.360 3.200 3.580 - - 0 0 - 2.269 2.161 2.418 - - 0 - 0.00%
2024-08-27 0 3.360 3.100 3.360 - - 30,000 97,800 3.2600 2.269 2.094 2.269 - - 44,415 2.2019 0.00%
2024-08-26 0 3.360 3.050 3.450 - - 0 0 - 2.269 2.060 2.330 - - 0 - 0.00%
2024-08-23 0 3.360 3.110 3.500 - - 0 0 - 2.269 2.101 2.364 - - 0 - 0.00%
2024-08-22 0 3.360 3.250 3.360 3.230 3.360 20,000 65,860 3.2930 2.269 2.195 2.269 2.182 2.269 29,610 2.2242 -3.45%
2024-08-21 0 3.480 3.150 3.480 - - 0 0 - 2.351 2.128 2.351 - - 0 - -0.57%
2024-08-20 0 3.500 3.370 3.500 3.500 3.500 10,000 35,000 3.5000 2.364 2.276 2.364 2.364 2.364 14,805 2.3641 -1.69%
2024-08-19 0 3.560 3.500 3.580 3.560 3.590 8,000 28,510 3.5638 2.405 2.364 2.418 2.405 2.425 11,844 2.4071 -0.84%
2024-08-16 0 3.590 3.450 3.590 3.590 3.590 10,000 35,900 3.5900 2.425 2.330 2.425 2.425 2.425 14,805 2.4248 0.00%
2024-08-15 0 3.590 3.500 3.590 3.600 3.600 1,000 3,600 3.6000 2.425 2.364 2.425 2.432 2.432 1,481 2.4316 -0.28%
2024-08-14 0 3.600 3.510 3.600 3.600 3.670 6,000 21,670 3.6117 2.432 2.371 2.432 2.432 2.479 8,883 2.4395 0.56%
2024-08-13 0 3.580 3.570 3.580 3.570 3.580 75,750 270,567 3.5718 2.418 2.411 2.418 2.411 2.418 112,148 2.4126 9.48%
2024-08-12 0 3.270 3.260 3.390 3.200 3.400 133,000 441,780 3.3217 2.209 2.202 2.290 2.161 2.297 196,908 2.2436 5.83%
2024-08-09 0 3.090 3.010 3.160 3.090 3.150 40,000 124,060 3.1015 2.087 2.033 2.134 2.087 2.128 59,220 2.0949 -0.64%
2024-08-08 0 3.110 3.040 3.150 3.100 3.160 56,000 175,070 3.1263 2.101 2.053 2.128 2.094 2.134 82,908 2.1116 -2.51%
2024-08-07 0 3.190 3.000 3.190 3.130 3.230 122,975 393,956 3.2035 2.155 2.026 2.155 2.114 2.182 182,065 2.1638 1.59%
2024-08-06 0 3.140 3.130 3.230 3.130 3.230 65,100 206,818 3.1769 2.121 2.114 2.182 2.114 2.182 96,381 2.1458 -2.18%
2024-08-05 0 3.210 2.910 3.210 3.190 3.210 110,000 352,000 3.2000 2.168 1.966 2.168 2.155 2.168 162,856 2.1614 3.55%
2024-08-02 0 3.100 2.920 3.140 3.100 3.150 62,000 192,940 3.1119 2.094 1.972 2.121 2.094 2.128 91,791 2.1019 -1.27%
2024-08-01 0 3.140 2.960 3.180 3.130 3.190 42,000 132,300 3.1500 2.121 1.999 2.148 2.114 2.155 62,181 2.1276 -1.57%
2024-07-31 0 3.190 2.930 3.190 3.190 3.190 1,000 3,190 3.1900 2.155 1.979 2.155 2.155 2.155 1,481 2.1547 2.90%
2024-07-30 0 3.100 3.100 3.190 3.100 3.100 3,000 9,300 3.1000 2.094 2.094 2.155 2.094 2.094 4,442 2.0939 0.32%
2024-07-29 0 3.090 2.920 3.100 3.080 3.110 32,000 99,110 3.0972 2.087 1.972 2.094 2.080 2.101 47,376 2.0920 -0.64%
2024-07-26 0 3.110 2.920 3.110 - - 0 0 - 2.101 1.972 2.101 - - 0 - 0.00%
2024-07-25 0 3.110 2.920 3.190 - - 0 0 - 2.101 1.972 2.155 - - 0 - 0.00%
2024-07-24 0 3.110 2.820 3.190 3.110 3.120 31,000 96,620 3.1168 2.101 1.905 2.155 2.101 2.107 45,896 2.1052 0.00%
2024-07-23 0 3.110 2.900 3.190 3.080 3.110 59,000 182,610 3.0951 2.101 1.959 2.155 2.080 2.101 87,350 2.0906 0.65%
2024-07-22 0 3.090 2.910 3.100 3.050 3.090 28,000 85,820 3.0650 2.087 1.966 2.094 2.060 2.087 41,454 2.0702 1.31%
2024-07-19 0 3.050 2.870 3.070 3.010 3.060 37,750 114,892 3.0435 2.060 1.939 2.074 2.033 2.067 55,889 2.0557 0.00%
2024-07-18 0 3.050 2.950 3.160 2.950 3.080 50,000 151,280 3.0256 2.060 1.993 2.134 1.993 2.080 74,025 2.0436 1.33%
2024-07-17 0 3.010 3.000 3.170 - - 0 0 - 2.033 2.026 2.141 - - 0 - 0.00%
2024-07-16 0 3.010 3.000 3.130 3.010 3.160 80,500 252,380 3.1352 2.033 2.026 2.114 2.033 2.134 119,181 2.1176 -4.75%
2024-07-15 0 3.160 3.000 3.330 - - 625 1,775 2.8400 2.134 2.026 2.249 - - 925 1.9183 0.00%
2024-07-12 0 3.160 3.110 3.160 3.170 3.170 8,750 27,685 3.1640 2.134 2.101 2.134 2.141 2.141 12,954 2.1371 -0.63%
2024-07-11 0 3.180 3.170 3.330 3.180 3.180 2,000 6,360 3.1800 2.148 2.141 2.249 2.148 2.148 2,961 2.1479 0.32%
2024-07-10 0 3.170 3.160 3.180 3.170 3.170 5,000 15,850 3.1700 2.141 2.134 2.148 2.141 2.141 7,403 2.1412 -0.31%
2024-07-09 0 3.180 2.880 3.180 - - 0 0 - 2.148 1.945 2.148 - - 0 - 0.00%
2024-07-08 0 3.180 3.170 3.190 3.180 3.180 5,000 15,900 3.1800 2.148 2.141 2.155 2.148 2.148 7,403 2.1479 0.00%
2024-07-05 0 3.180 3.170 3.220 3.170 3.220 72,000 228,970 3.1801 2.148 2.141 2.175 2.141 2.175 106,597 2.1480 0.63%
2024-07-04 0 3.160 3.160 3.330 3.160 3.160 6,075 19,125 3.1481 2.134 2.134 2.249 2.134 2.134 8,994 2.1264 0.00%
2024-07-03 0 3.160 3.160 3.320 3.150 3.150 4,000 12,600 3.1500 2.134 2.134 2.242 2.128 2.128 5,922 2.1276 -0.63%
2024-07-02 0 3.180 3.150 3.300 3.180 3.180 1,025 3,257 3.1776 2.148 2.128 2.229 2.148 2.148 1,518 2.1463 0.00%
2024-06-28 0 3.180 3.170 3.530 3.180 3.320 34,350 109,655 3.1923 2.148 2.141 2.384 2.148 2.242 50,855 2.1562 -4.22%
2024-06-27 0 3.320 3.310 3.400 3.300 3.370 29,000 96,300 3.3207 2.242 2.236 2.297 2.229 2.276 42,935 2.2429 3.43%
2024-06-26 0 3.210 3.210 3.480 3.170 3.300 63,000 202,360 3.2121 2.168 2.168 2.351 2.141 2.229 93,272 2.1696 1.26%
2024-06-25 0 3.170 3.160 3.300 3.170 3.180 29,000 92,030 3.1734 2.141 2.134 2.229 2.141 2.148 42,935 2.1435 -0.31%
2024-06-24 0 3.180 3.120 3.290 3.170 3.180 30,000 95,290 3.1763 2.148 2.107 2.222 2.141 2.148 44,415 2.1454 0.32%
2024-06-21 0 3.170 3.160 3.290 3.150 3.200 75,000 237,840 3.1712 2.141 2.134 2.222 2.128 2.161 111,038 2.1420 -0.94%
2024-06-20 0 3.200 3.150 3.290 3.010 3.280 77,000 246,230 3.1978 2.161 2.128 2.222 2.033 2.215 113,999 2.1599 -1.23%
2024-06-19 0 3.240 3.150 3.300 3.200 3.250 65,000 209,970 3.2303 2.188 2.128 2.229 2.161 2.195 96,233 2.1819 0.62%
2024-06-18 0 3.220 3.180 3.480 3.220 3.310 31,000 100,450 3.2403 2.175 2.148 2.351 2.175 2.236 45,896 2.1887 -1.53%
2024-06-17 0 3.270 3.200 3.270 3.280 3.340 29,000 95,600 3.2966 2.209 2.161 2.209 2.215 2.256 42,935 2.2266 -2.10%
2024-06-14 0 3.340 3.330 3.500 3.340 3.480 29,300 99,078 3.3815 2.256 2.249 2.364 2.256 2.351 43,379 2.2840 -4.02%
2024-06-13 0 3.480 3.470 3.570 3.250 3.480 37,100 126,283 3.4039 2.351 2.344 2.411 2.195 2.351 54,927 2.2991 0.29%
2024-06-12 0 3.470 3.470 3.600 3.280 3.470 71,000 238,240 3.3555 2.344 2.344 2.432 2.215 2.344 105,116 2.2664 5.47%
2024-06-11 0 3.290 3.000 3.570 3.250 3.300 73,000 239,970 3.2873 2.222 2.026 2.411 2.195 2.229 108,077 2.2204 0.30%
2024-06-07 0 3.280 3.280 3.380 3.290 3.350 58,000 193,350 3.3336 2.215 2.215 2.283 2.222 2.263 85,869 2.2517 -2.09%
2024-06-06 0 3.350 3.340 3.380 3.280 3.350 30,000 99,700 3.3233 2.263 2.256 2.283 2.215 2.263 44,415 2.2447 0.90%
2024-06-05 0 3.320 3.220 3.600 3.280 3.320 62,800 207,726 3.3077 2.242 2.175 2.432 2.215 2.242 92,976 2.2342 0.30%
2024-06-04 0 3.310 3.290 3.470 3.190 3.310 97,050 316,415 3.2603 2.236 2.222 2.344 2.155 2.236 143,683 2.2022 3.12%
2024-06-03 0 3.210 3.200 3.230 3.150 3.310 42,000 135,130 3.2174 2.168 2.161 2.182 2.128 2.236 62,181 2.1732 1.90%
2024-05-31 0 3.150 3.150 3.180 3.150 3.190 34,000 107,340 3.1571 2.128 2.128 2.148 2.128 2.155 50,337 2.1324 -0.63%
2024-05-30 0 3.170 3.160 3.190 3.140 3.190 60,000 189,730 3.1622 2.141 2.134 2.155 2.121 2.155 88,830 2.1359 0.96%
2024-05-29 0 3.140 3.090 3.150 3.130 3.180 57,275 180,154 3.1454 2.121 2.087 2.128 2.114 2.148 84,796 2.1246 -0.95%
2024-05-28 0 3.170 3.170 3.200 3.060 3.210 136,000 426,410 3.1354 2.141 2.141 2.161 2.067 2.168 201,349 2.1178 4.28%
2024-05-27 0 3.040 3.040 3.070 3.030 3.100 66,000 201,770 3.0571 2.053 2.053 2.074 2.047 2.094 97,714 2.0649 -1.30%
2024-05-24 0 3.080 3.060 3.210 3.050 3.250 88,000 275,700 3.1330 2.080 2.067 2.168 2.060 2.195 130,285 2.1161 -4.94%
2024-05-23 0 3.240 3.230 3.340 3.100 3.240 60,000 191,030 3.1838 2.188 2.182 2.256 2.094 2.188 88,830 2.1505 3.51%
2024-05-22 0 3.130 3.110 3.160 3.020 3.130 64,500 200,325 3.1058 2.114 2.101 2.134 2.040 2.114 95,493 2.0978 1.62%
2024-05-21 0 3.080 3.070 3.220 3.000 3.360 119,500 376,180 3.1479 2.080 2.074 2.175 2.026 2.269 176,921 2.1263 2.33%
2024-05-20 0 3.010 3.000 3.030 2.900 3.050 62,000 184,060 2.9687 2.033 2.026 2.047 1.959 2.060 91,791 2.0052 3.44%
2024-05-17 0 2.910 2.870 3.000 2.870 2.920 101,500 294,005 2.8966 1.966 1.939 2.026 1.939 1.972 150,272 1.9565 1.39%
2024-05-16 0 2.870 2.860 2.980 2.850 2.910 54,000 155,470 2.8791 1.939 1.932 2.013 1.925 1.966 79,947 1.9447 0.35%
2024-05-14 0 2.860 2.850 2.940 2.800 2.900 65,000 185,060 2.8471 1.932 1.925 1.986 1.891 1.959 96,233 1.9230 2.14%
2024-05-13 0 2.800 2.790 2.900 2.750 2.870 64,000 179,240 2.8006 1.891 1.884 1.959 1.857 1.939 94,752 1.8917 1.82%
2024-05-10 0 2.750 2.740 - 2.750 2.820 27,275 75,336 2.7621 1.857 1.851 - 1.857 1.905 40,381 1.8656 0.73%
2024-05-09 0 2.730 2.730 2.900 2.650 2.800 46,500 126,755 2.7259 1.844 1.844 1.959 1.790 1.891 68,844 1.8412 3.02%
2024-05-08 0 2.650 2.650 2.760 2.640 2.700 84,000 224,090 2.6677 1.790 1.790 1.864 1.783 1.824 124,363 1.8019 1.53%
2024-05-07 0 2.610 2.610 2.650 2.600 2.710 142,000 374,030 2.6340 1.763 1.763 1.790 1.756 1.830 210,232 1.7791 -3.69%
2024-05-06 0 2.710 2.690 2.710 2.690 2.800 174,150 472,789 2.7148 1.830 1.817 1.830 1.817 1.891 257,830 1.8337 -1.81%
2024-05-03 0 2.760 2.730 2.760 2.710 2.880 133,000 363,890 2.7360 1.864 1.844 1.864 1.830 1.945 196,908 1.8480 -4.17%
2024-05-02 0 2.880 2.880 2.950 2.880 3.160 235,750 696,377 2.9539 1.945 1.945 1.993 1.945 2.134 349,030 1.9952 -8.57%
2024-04-30 0 3.150 3.140 3.150 3.110 3.650 247,000 811,580 3.2857 2.128 2.121 2.128 2.101 2.465 365,685 2.2193 -15.09%
2024-04-29 0 3.710 3.670 3.720 3.710 3.720 16,000 59,480 3.7175 2.506 2.479 2.513 2.506 2.513 23,688 2.5110 -1.07%
2024-04-26 0 3.750 3.700 3.810 - - 0 0 - 2.533 2.499 2.573 - - 0 - 0.00%
2024-04-25 0 3.750 3.750 3.860 3.750 3.890 19,025 72,822 3.8277 2.533 2.533 2.607 2.533 2.627 28,167 2.5854 -2.09%
2024-04-24 0 3.830 3.830 4.040 3.830 3.840 11,000 42,140 3.8309 2.587 2.587 2.729 2.587 2.594 16,286 2.5876 -2.54%
2024-04-23 0 3.930 3.930 4.080 3.920 4.000 9,000 35,480 3.9422 2.654 2.654 2.756 2.648 2.702 13,325 2.6628 -2.48%
2024-04-22 0 4.030 4.030 4.120 4.000 4.110 44,125 177,683 4.0268 2.722 2.722 2.783 2.702 2.776 65,327 2.7199 -1.95%
2024-04-19 0 4.110 3.980 4.260 - - 0 0 - 2.776 2.688 2.877 - - 0 - 0.00%
2024-04-18 0 4.110 4.100 4.150 3.890 4.120 285,200 1,148,258 4.0262 2.776 2.769 2.803 2.627 2.783 422,241 2.7194 6.48%
2024-04-17 0 3.860 3.830 3.860 3.650 3.860 53,000 197,080 3.7185 2.607 2.587 2.607 2.465 2.607 78,467 2.5116 10.29%
2024-04-16 0 3.500 3.460 3.510 3.500 3.500 162,400 568,302 3.4994 2.364 2.337 2.371 2.364 2.364 240,434 2.3636 4.17%
2024-04-15 0 3.360 3.350 3.700 3.300 3.500 80,000 271,340 3.3918 2.269 2.263 2.499 2.229 2.364 118,441 2.2909 1.82%
2024-04-12 0 3.300 3.210 3.490 3.220 3.430 49,700 166,089 3.3418 2.229 2.168 2.357 2.175 2.317 73,581 2.2572 0.61%
2024-04-11 0 3.280 3.200 3.290 3.210 3.300 37,000 120,860 3.2665 2.215 2.161 2.222 2.168 2.229 54,779 2.2063 0.61%
2024-04-10 0 3.260 3.250 3.390 3.250 3.320 87,000 284,600 3.2713 2.202 2.195 2.290 2.195 2.242 128,804 2.2096 -1.81%
2024-04-09 0 3.320 3.230 3.380 3.300 3.350 63,000 208,630 3.3116 2.242 2.182 2.283 2.229 2.263 93,272 2.2368 0.30%
2024-04-08 0 3.310 3.300 3.400 3.250 3.400 145,000 483,490 3.3344 2.236 2.229 2.297 2.195 2.297 214,674 2.2522 0.91%
2024-04-05 0 3.280 3.250 3.380 3.280 3.330 72,050 238,090 3.3045 2.215 2.195 2.283 2.215 2.249 106,671 2.2320 0.00%
2024-04-03 0 3.280 3.230 3.290 3.140 3.280 93,000 297,190 3.1956 2.215 2.182 2.222 2.121 2.215 137,687 2.1584 4.46%
2024-04-02 0 3.140 3.130 3.290 3.130 3.300 122,250 391,842 3.2053 2.121 2.114 2.222 2.114 2.229 180,992 2.1650 0.96%
2024-03-28 0 3.110 3.080 3.210 2.970 3.260 179,950 563,473 3.1313 2.101 2.080 2.168 2.006 2.202 266,417 2.1150 0.00%
2024-03-27 0 3.110 3.100 3.290 3.110 3.290 129,000 408,530 3.1669 2.101 2.094 2.222 2.101 2.222 190,986 2.1391 -3.12%
2024-03-26 0 3.210 3.060 3.220 3.130 3.210 167,000 530,490 3.1766 2.168 2.067 2.175 2.114 2.168 247,245 2.1456 2.23%
2024-03-25 0 3.140 3.120 3.150 3.140 3.200 221,000 697,010 3.1539 2.121 2.107 2.128 2.121 2.161 327,192 2.1303 -0.95%
2024-03-22 0 3.170 3.120 3.180 3.170 3.200 63,000 200,460 3.1819 2.141 2.107 2.148 2.141 2.161 93,272 2.1492 -0.94%
2024-03-21 0 3.200 3.150 3.210 3.120 3.240 252,000 800,410 3.1762 2.161 2.128 2.168 2.107 2.188 373,088 2.1454 0.00%
2024-03-20 0 3.200 3.160 3.210 3.160 3.250 150,000 480,180 3.2012 2.161 2.134 2.168 2.134 2.195 222,076 2.1622 0.63%
2024-03-19 0 3.180 3.100 3.230 3.070 3.200 211,000 658,870 3.1226 2.148 2.094 2.182 2.074 2.161 312,387 2.1091 0.00%
2024-03-18 0 3.180 3.110 3.190 3.130 3.240 185,000 589,450 3.1862 2.148 2.101 2.155 2.114 2.188 273,894 2.1521 -1.85%
2024-03-15 0 3.240 3.240 3.260 3.240 3.400 207,000 679,630 3.2832 2.188 2.188 2.202 2.188 2.297 306,465 2.2176 -4.14%
2024-03-14 0 3.380 3.310 3.400 3.300 3.440 194,050 655,210 3.3765 2.283 2.236 2.297 2.229 2.324 287,293 2.2806 -1.46%
2024-03-13 0 3.430 3.280 3.450 3.280 3.510 326,375 1,105,261 3.3865 2.317 2.215 2.330 2.215 2.371 483,201 2.2874 0.88%
2024-03-12 0 3.400 3.350 3.530 3.330 3.500 282,350 975,665 3.4555 2.297 2.263 2.384 2.249 2.364 418,021 2.3340 2.10%
2024-03-11 0 3.330 3.320 3.390 3.190 3.390 157,500 518,650 3.2930 2.249 2.242 2.290 2.155 2.290 233,180 2.2242 3.74%
2024-03-08 0 3.210 3.200 3.300 3.140 3.290 159,075 509,607 3.2036 2.168 2.161 2.229 2.121 2.222 235,512 2.1638 4.22%
2024-03-07 0 3.080 3.000 3.250 3.060 3.150 70,000 215,920 3.0846 2.080 2.026 2.195 2.067 2.128 103,636 2.0835 0.65%
2024-03-06 0 3.060 2.900 3.060 2.950 3.060 36,250 108,237 2.9858 2.067 1.959 2.067 1.993 2.067 53,668 2.0168 3.73%
2024-03-05 0 2.950 2.720 - 2.950 2.950 3,000 8,850 2.9500 1.993 1.837 - 1.993 1.993 4,442 1.9926 4.24%
2024-03-04 0 2.830 2.830 - - - 0 0 - 1.912 1.912 - - - 0 - 3.66%
2024-03-01 0 2.730 2.730 - - - 0 0 - 1.844 1.844 - - - 0 - 1.11%
2024-02-29 0 2.700 2.700 - - - 0 0 - 1.824 1.824 - - - 0 - 1.50%
2024-02-28 0 2.660 2.660 - 2.610 2.660 5,000 13,115 2.6230 1.797 1.797 - 1.763 1.797 7,403 1.7717 -1.48%
2024-02-27 0 2.700 2.700 - - - 0 0 - 1.824 1.824 - - - 0 - 0.00%
2024-02-26 0 2.700 2.690 - 2.650 2.700 15,500 41,690 2.6897 1.824 1.817 - 1.790 1.824 22,948 1.8167 1.50%
2024-02-23 0 2.660 2.660 - 2.660 2.660 1,450 3,825 2.6379 1.797 1.797 - 1.797 1.797 2,147 1.7818 1.14%
2024-02-22 0 2.630 2.630 - 2.600 2.720 25,000 65,610 2.6244 1.776 1.776 - 1.756 1.837 37,013 1.7726 -7.72%
2024-02-21 0 2.850 2.850 - - - 250 702 2.8080 1.925 1.925 - - - 370 1.8966 1.06%
2024-02-20 0 2.820 2.820 - - - 0 0 - 1.905 1.905 - - - 0 - 0.36%
2024-02-19 0 2.810 2.720 - - - 0 0 - 1.898 1.837 - - - 0 - 0.00%
2024-02-16 0 2.810 2.810 - - - 0 0 - 1.898 1.898 - - - 0 - 4.85%
2024-02-15 0 2.680 2.680 - - - 0 0 - 1.810 1.810 - - - 0 - 7.20%
2024-02-14 0 2.500 2.460 3.150 2.500 2.500 1,000 2,500 2.5000 1.689 1.662 2.128 1.689 1.689 1,481 1.6886 0.00%
2024-02-09 0 2.500 2.500 - 2.460 2.660 6,000 15,150 2.5250 1.689 1.689 - 1.662 1.797 8,883 1.7055 -6.02%
2024-02-08 0 2.660 2.660 3.100 - - 0 0 - 1.797 1.797 2.094 - - 0 - 0.00%
2024-02-07 0 2.660 2.660 2.700 2.660 2.750 22,000 59,330 2.6968 1.797 1.797 1.824 1.797 1.857 32,571 1.8215 -4.32%
2024-02-06 0 2.780 2.760 2.810 2.780 2.810 15,025 41,949 2.7919 1.878 1.864 1.898 1.878 1.898 22,245 1.8858 -6.08%
2024-02-05 0 2.960 2.810 - - - 0 0 - 1.999 1.898 - - - 0 - 0.00%
2024-02-02 0 2.960 2.850 3.150 2.950 3.140 7,000 20,870 2.9814 1.999 1.925 2.128 1.993 2.121 10,364 2.0138 -6.03%
2024-02-01 0 3.150 2.950 3.150 - - 0 0 - 2.128 1.993 2.128 - - 0 - 0.00%
2024-01-31 0 3.150 2.950 3.150 - - 0 0 - 2.128 1.993 2.128 - - 0 - 0.00%
2024-01-30 0 3.150 2.950 3.250 - - 0 0 - 2.128 1.993 2.195 - - 0 - 0.00%
2024-01-29 0 3.150 2.970 3.260 - - 0 0 - 2.128 2.006 2.202 - - 0 - 0.00%
2024-01-26 0 3.150 2.980 3.300 - - 100 294 2.9400 2.128 2.013 2.229 - - 148 1.9858 0.00%
2024-01-25 0 3.150 2.950 3.290 2.910 3.150 11,000 33,580 3.0527 2.128 1.993 2.222 1.966 2.128 16,286 2.0619 -0.94%
2024-01-24 0 3.180 2.950 3.180 3.180 3.180 3,000 9,540 3.1800 2.148 1.993 2.148 2.148 2.148 4,442 2.1479 2.58%
2024-01-23 0 3.100 2.950 3.100 3.100 3.100 3,000 9,300 3.1000 2.094 1.993 2.094 2.094 2.094 4,442 2.0939 0.00%
2024-01-22 0 3.100 2.950 3.440 2.850 3.140 7,550 22,978 3.0434 2.094 1.993 2.324 1.925 2.121 11,178 2.0557 6.90%
2024-01-19 0 2.900 2.800 2.980 2.820 2.900 11,750 33,500 2.8511 1.959 1.891 2.013 1.905 1.959 17,396 1.9257 -2.36%
2024-01-18 0 2.970 2.720 3.210 2.730 2.970 10,000 29,180 2.9180 2.006 1.837 2.168 1.844 2.006 14,805 1.9709 3.48%
2024-01-17 0 2.870 2.760 3.080 - - 0 0 - 1.939 1.864 2.080 - - 0 - 0.00%
2024-01-16 0 2.870 2.720 3.090 - - 0 0 - 1.939 1.837 2.087 - - 0 - 0.00%
2024-01-15 0 2.870 2.750 3.090 - - 950 2,546 2.6800 1.939 1.857 2.087 - - 1,406 1.8102 0.00%
2024-01-12 0 2.870 2.730 3.080 2.860 2.870 4,000 11,460 2.8650 1.939 1.844 2.080 1.932 1.939 5,922 1.9351 -0.35%
2024-01-11 0 2.880 2.730 - - - 0 0 - 1.945 1.844 - - - 0 - 0.00%
2024-01-10 0 2.880 2.800 - - - 0 0 - 1.945 1.891 - - - 0 - 0.00%
2024-01-09 0 2.880 2.730 - - - 0 0 - 1.945 1.844 - - - 0 - 0.00%
2024-01-08 0 2.880 2.760 - - - 250 677 2.7080 1.945 1.864 - - - 370 1.8291 0.00%
2024-01-05 0 2.880 2.760 - - - 0 0 - 1.945 1.864 - - - 0 - 0.00%
2024-01-04 0 2.880 2.860 - - - 0 0 - 1.945 1.932 - - - 0 - 0.00%
2024-01-03 0 2.880 2.880 - 2.880 2.880 1,500 4,295 2.8633 1.945 1.945 - 1.945 1.945 2,221 1.9340 1.05%
2024-01-02 0 2.850 2.850 - 2.800 2.830 7,000 19,690 2.8129 1.925 1.925 - 1.891 1.912 10,364 1.8999 -3.39%
2023-12-29 0 2.950 2.950 3.450 2.900 3.050 8,000 23,670 2.9588 1.993 1.993 2.330 1.959 2.060 11,844 1.9985 -3.28%
2023-12-28 0 3.050 3.050 - 3.020 3.150 3,000 9,320 3.1067 2.060 2.060 - 2.040 2.128 4,442 2.0984 -7.58%
2023-12-27 0 3.300 3.150 - - - 625 1,937 3.0992 2.229 2.128 - - - 925 2.0933 0.00%
2023-12-22 0 3.300 3.150 - - - 0 0 - 2.229 2.128 - - - 0 - 0.00%
2023-12-21 0 3.300 3.300 - - - 0 0 - 2.229 2.229 - - - 0 - 0.00%
2023-12-20 0 3.300 3.180 - - - 0 0 - 2.229 2.148 - - - 0 - 0.00%
2023-12-19 0 3.300 3.200 - 3.300 3.300 3,000 9,900 3.3000 2.229 2.161 - 2.229 2.229 4,442 2.2290 -1.20%
2023-12-18 0 3.340 3.320 - 3.340 3.350 11,000 36,840 3.3491 2.256 2.242 - 2.256 2.263 16,286 2.2621 -4.57%
2023-12-15 0 3.500 3.350 - - - 0 0 - 2.364 2.263 - - - 0 - 0.00%
2023-12-14 0 3.500 3.500 3.730 3.250 3.250 1,000 3,250 3.2500 2.364 2.364 2.519 2.195 2.195 1,481 2.1952 2.94%
2023-12-13 0 3.400 3.250 - - - 0 0 - 2.297 2.195 - - - 0 - 0.00%
2023-12-12 0 3.400 3.360 - 3.380 3.400 23,000 78,100 3.3957 2.297 2.269 - 2.283 2.297 34,052 2.2936 -4.23%
2023-12-11 0 3.550 3.540 3.900 3.550 3.780 31,700 115,580 3.6461 2.398 2.391 2.634 2.398 2.553 46,932 2.4627 5.97%
2023-12-08 0 3.350 3.330 3.600 3.350 3.600 7,000 23,890 3.4129 2.263 2.249 2.432 2.263 2.432 10,364 2.3052 -8.22%
2023-12-07 0 3.650 3.330 3.850 3.650 3.650 1,000 3,650 3.6500 2.465 2.249 2.600 2.465 2.465 1,481 2.4654 21.26%
2023-12-06 0 3.010 3.000 - - - 0 0 - 2.033 2.026 - - - 0 - 0.00%
2023-12-05 0 3.010 3.010 3.650 2.970 3.000 2,250 6,700 2.9778 2.033 2.033 2.465 2.006 2.026 3,331 2.0113 -12.24%
2023-12-04 0 3.430 3.310 3.650 3.430 3.430 1,000 3,430 3.4300 2.317 2.236 2.465 2.317 2.317 1,481 2.3168 7.19%
2023-12-01 0 3.200 3.050 - - - 0 0 - 2.161 2.060 - - - 0 - 0.00%
2023-11-30 0 3.200 3.050 - - - 0 0 - 2.161 2.060 - - - 0 - 0.00%
2023-11-29 0 3.200 3.060 - 3.200 3.200 3,000 9,600 3.2000 2.161 2.067 - 2.161 2.161 4,442 2.1614 -0.31%
2023-11-28 0 3.210 3.200 - 3.210 3.210 6,000 19,260 3.2100 2.168 2.161 - 2.168 2.168 8,883 2.1682 0.31%
2023-11-27 0 3.200 3.050 - - - 0 0 - 2.161 2.060 - - - 0 - 0.00%
2023-11-24 0 3.200 3.080 3.440 3.190 3.200 9,500 30,290 3.1884 2.161 2.080 2.324 2.155 2.161 14,065 2.1536 -0.62%
2023-11-23 0 3.220 3.210 3.460 3.220 3.320 3,000 9,860 3.2867 2.175 2.168 2.337 2.175 2.242 4,442 2.2200 -3.01%
2023-11-22 0 3.320 3.170 3.600 - - 0 0 - 2.242 2.141 2.432 - - 0 - 0.00%
2023-11-21 0 3.320 3.320 3.700 3.320 3.410 4,000 13,550 3.3875 2.242 2.242 2.499 2.242 2.303 5,922 2.2881 -2.64%
2023-11-20 0 3.410 3.330 3.910 - - 0 0 - 2.303 2.249 2.641 - - 0 - 0.00%
2023-11-17 0 3.410 3.410 3.910 3.410 3.540 4,000 13,900 3.4750 2.303 2.303 2.641 2.303 2.391 5,922 2.3472 -4.21%
2023-11-16 0 3.560 3.510 3.910 - - 0 0 - 2.405 2.371 2.641 - - 0 - 0.00%
2023-11-15 0 3.560 3.560 3.900 - - 0 0 - 2.405 2.405 2.634 - - 0 - 0.28%
2023-11-14 0 3.550 3.520 3.900 3.550 3.550 2,000 7,100 3.5500 2.398 2.378 2.634 2.398 2.398 2,961 2.3978 -2.74%
2023-11-13 0 3.650 3.650 3.950 3.650 3.820 3,000 11,120 3.7067 2.465 2.465 2.668 2.465 2.580 4,442 2.5036 -3.95%
2023-11-10 0 3.800 3.680 3.950 3.580 3.800 8,000 29,740 3.7175 2.567 2.486 2.668 2.418 2.567 11,844 2.5110 1.88%
2023-11-09 0 3.730 3.580 3.950 - - 0 0 - 2.519 2.418 2.668 - - 0 - 0.00%
2023-11-08 0 3.730 3.550 3.950 3.600 3.730 3,000 10,980 3.6600 2.519 2.398 2.668 2.432 2.519 4,442 2.4721 2.19%
2023-11-07 0 3.650 3.600 3.750 - - 0 0 - 2.465 2.432 2.533 - - 0 - 0.00%
2023-11-06 0 3.650 3.600 3.830 3.650 3.710 10,000 37,040 3.7040 2.465 2.432 2.587 2.465 2.506 14,805 2.5018 -1.62%
2023-11-03 0 3.710 3.710 3.930 3.700 3.700 2,000 7,400 3.7000 2.506 2.506 2.654 2.499 2.499 2,961 2.4991 0.27%
2023-11-02 0 3.700 3.700 - - - 0 0 - 2.499 2.499 - - - 0 - 0.82%
2023-11-01 0 3.670 3.550 3.750 3.560 3.670 2,000 7,230 3.6150 2.479 2.398 2.533 2.405 2.479 2,961 2.4417 1.66%
2023-10-31 0 3.610 3.550 3.730 3.610 3.610 2,000 7,220 3.6100 2.438 2.398 2.519 2.438 2.438 2,961 2.4384 0.00%
2023-10-30 0 3.610 3.610 3.920 3.610 3.910 3,000 11,130 3.7100 2.438 2.438 2.648 2.438 2.641 4,442 2.5059 -3.99%
2023-10-27 0 3.760 3.660 3.930 3.760 3.760 3,250 12,210 3.7569 2.540 2.472 2.654 2.540 2.540 4,812 2.5376 0.00%
2023-10-26 0 3.760 3.760 3.820 3.750 3.750 1,000 3,750 3.7500 2.540 2.540 2.580 2.533 2.533 1,481 2.5329 0.27%
2023-10-25 0 3.750 3.750 3.970 3.750 3.920 3,750 14,132 3.7685 2.533 2.533 2.682 2.533 2.648 5,552 2.5454 -0.53%
2023-10-24 0 3.770 3.770 3.920 3.770 3.920 11,000 42,050 3.8227 2.546 2.546 2.648 2.546 2.648 16,286 2.5820 -3.83%
2023-10-20 0 3.920 3.920 4.160 3.920 3.980 5,000 19,680 3.9360 2.648 2.648 2.810 2.648 2.688 7,403 2.6585 -2.73%
2023-10-19 0 4.030 4.010 4.140 4.030 4.150 28,000 114,310 4.0825 2.722 2.709 2.796 2.722 2.803 41,454 2.7575 -1.23%
2023-10-18 0 4.080 3.930 4.130 - - 0 0 - 2.756 2.654 2.790 - - 0 - 0.00%
2023-10-17 0 4.080 4.080 4.100 3.900 4.200 100,000 413,900 4.1390 2.756 2.756 2.769 2.634 2.837 148,051 2.7957 2.77%
2023-10-16 0 3.970 3.850 4.130 - - 0 0 - 2.682 2.600 2.790 - - 0 - 0.00%
2023-10-13 0 3.970 3.970 4.240 3.970 3.970 8,000 31,760 3.9700 2.682 2.682 2.864 2.682 2.682 11,844 2.6815 -2.93%
2023-10-12 0 4.090 4.090 4.490 4.060 4.260 22,000 90,460 4.1118 2.763 2.763 3.033 2.742 2.877 32,571 2.7773 -0.49%
2023-10-11 0 4.110 4.100 4.490 3.950 4.400 48,500 195,455 4.0300 2.776 2.769 3.033 2.668 2.972 71,805 2.7220 7.31%
2023-10-10 0 3.830 3.750 3.950 - - 0 0 - 2.587 2.533 2.668 - - 0 - 0.00%
2023-10-09 0 3.830 - - 3.830 3.900 8,000 30,990 3.8738 2.587 - - 2.587 2.634 11,844 2.6165 -3.77%
2023-10-06 0 3.980 3.850 3.980 3.850 4.000 106,000 421,850 3.9797 2.688 2.600 2.688 2.600 2.702 156,934 2.6881 3.11%
2023-10-05 0 3.860 3.850 4.050 3.860 3.900 3,000 11,620 3.8733 2.607 2.600 2.736 2.607 2.634 4,442 2.6162 -1.03%
2023-10-04 0 3.900 3.880 4.070 3.900 4.080 41,000 165,890 4.0461 2.634 2.621 2.749 2.634 2.756 60,701 2.7329 -1.52%
2023-10-03 0 3.960 3.810 - 3.960 3.960 3,000 11,880 3.9600 2.675 2.573 - 2.675 2.675 4,442 2.6748 0.00%
2023-09-29 0 3.960 3.950 4.300 3.960 4.100 6,000 24,370 4.0617 2.675 2.668 2.904 2.675 2.769 8,883 2.7434 1.54%
2023-09-28 0 3.900 3.900 3.940 3.880 4.030 45,650 180,754 3.9596 2.634 2.634 2.661 2.621 2.722 67,585 2.6745 -3.23%
2023-09-27 0 4.030 4.030 4.070 4.030 4.150 49,000 199,970 4.0810 2.722 2.722 2.749 2.722 2.803 72,545 2.7565 -6.28%
2023-09-26 0 4.300 4.250 4.480 4.300 4.480 7,050 30,713 4.3565 2.904 2.871 3.026 2.904 3.026 10,438 2.9425 -1.15%
2023-09-25 0 4.350 4.320 4.520 4.350 4.650 67,650 301,582 4.4580 2.938 2.918 3.053 2.938 3.141 100,156 3.0111 -5.43%
2023-09-22 0 4.600 4.570 4.610 4.570 4.630 48,925 224,791 4.5946 3.107 3.087 3.114 3.087 3.127 72,434 3.1034 -2.13%
2023-09-21 0 4.700 4.700 4.810 4.610 4.910 85,775 413,045 4.8154 3.175 3.175 3.249 3.114 3.316 126,991 3.2526 -6.19%
2023-09-20 0 5.010 5.010 5.100 4.500 5.300 345,250 1,788,516 5.1804 3.384 3.384 3.445 3.039 3.580 511,145 3.4990 1.83%
2023-09-19 0 4.920 4.900 4.920 4.150 4.920 173,075 796,566 4.6024 3.323 3.310 3.323 2.803 3.323 256,239 3.1087 13.89%
2023-09-18 0 4.320 4.150 4.700 3.850 5.000 367,350 1,668,665 4.5424 2.918 2.803 3.175 2.600 3.377 543,865 3.0682 -7.30%
2023-09-15 0 4.660 4.610 4.660 4.370 4.660 362,650 1,660,175 4.5779 3.148 3.114 3.148 2.952 3.148 536,906 3.0921 6.64%
2023-09-14 0 4.370 4.350 4.380 4.170 4.390 321,675 1,373,509 4.2699 2.952 2.938 2.958 2.817 2.965 476,242 2.8841 6.59%
2023-09-13 0 4.100 4.100 4.110 3.900 4.110 588,875 2,385,415 4.0508 2.769 2.769 2.776 2.634 2.776 871,834 2.7361 5.67%
2023-09-12 0 3.880 3.830 3.880 3.710 3.930 348,500 1,345,310 3.8603 2.621 2.587 2.621 2.506 2.654 515,957 2.6074 3.74%
2023-09-11 0 3.740 3.720 3.770 3.660 3.830 171,500 644,750 3.7595 2.526 2.513 2.546 2.472 2.587 253,907 2.5393 3.60%
2023-09-07 0 3.610 3.610 3.680 3.400 3.620 288,000 1,015,550 3.5262 2.438 2.438 2.486 2.297 2.445 426,386 2.3818 6.18%
2023-09-06 0 3.400 3.390 3.420 3.160 3.400 198,500 652,868 3.2890 2.297 2.290 2.310 2.134 2.297 293,881 2.2215 4.94%
2023-09-05 0 3.240 3.180 3.250 3.230 3.250 47,000 152,510 3.2449 2.188 2.148 2.195 2.182 2.195 69,584 2.1917 0.31%
2023-09-04 0 3.230 3.220 3.230 3.050 3.240 118,000 377,180 3.1964 2.182 2.175 2.182 2.060 2.188 174,700 2.1590 4.87%
2023-08-31 0 3.080 2.900 3.100 3.070 3.090 25,000 77,060 3.0824 2.080 1.959 2.094 2.074 2.087 37,013 2.0820 4.05%
2023-08-30 0 2.960 2.950 3.160 2.960 3.010 5,000 14,900 2.9800 1.999 1.993 2.134 1.999 2.033 7,403 2.0128 -6.33%
2023-08-29 0 3.160 2.990 3.160 2.960 3.160 60,000 184,970 3.0828 2.134 2.020 2.134 1.999 2.134 88,830 2.0823 0.00%
2023-08-28 0 3.160 3.010 3.160 3.120 3.160 16,000 50,260 3.1413 2.134 2.033 2.134 2.107 2.134 23,688 2.1217 1.94%
2023-08-25 0 3.100 2.950 3.120 3.100 3.100 20,000 62,000 3.1000 2.094 1.993 2.107 2.094 2.094 29,610 2.0939 0.00%
2023-08-24 0 3.100 3.000 3.110 2.900 3.100 137,550 425,278 3.0918 2.094 2.026 2.101 1.959 2.094 203,644 2.0883 6.90%
2023-08-23 0 2.900 2.750 3.000 - - 0 0 - 1.959 1.857 2.026 - - 0 - 0.00%
2023-08-22 0 2.900 2.850 3.050 - - 0 0 - 1.959 1.925 2.060 - - 0 - 0.00%
2023-08-21 0 2.900 2.850 2.960 2.900 2.950 70,300 205,637 2.9251 1.959 1.925 1.999 1.959 1.993 104,080 1.9758 -0.34%
2023-08-18 0 2.910 2.910 2.990 2.910 3.000 16,000 46,990 2.9369 1.966 1.966 2.020 1.966 2.026 23,688 1.9837 -4.59%
2023-08-17 0 3.050 2.750 3.050 2.850 3.050 182,025 546,930 3.0047 2.060 1.857 2.060 1.925 2.060 269,489 2.0295 5.17%
2023-08-16 0 2.900 2.900 3.010 2.900 3.010 70,000 208,730 2.9819 1.959 1.959 2.033 1.959 2.033 103,636 2.0141 -1.69%
2023-08-15 0 2.950 2.850 3.100 2.950 3.100 108,800 333,100 3.0616 1.993 1.925 2.094 1.993 2.094 161,079 2.0679 -1.67%
2023-08-14 0 3.000 3.000 3.100 3.000 3.090 5,500 16,840 3.0618 2.026 2.026 2.094 2.026 2.087 8,143 2.0681 0.00%
2023-08-11 0 3.000 2.900 3.070 2.900 3.100 4,500 13,410 2.9800 2.026 1.959 2.074 1.959 2.094 6,662 2.0128 0.67%
2023-08-10 0 2.980 2.900 2.980 2.950 2.980 2,000 5,930 2.9650 2.013 1.959 2.013 1.993 2.013 2,961 2.0027 1.02%
2023-08-09 0 2.950 2.810 3.090 - - 725 2,063 2.8455 1.993 1.898 2.087 - - 1,073 1.9220 0.00%
2023-08-08 0 2.950 2.820 3.100 - - 0 0 - 1.993 1.905 2.094 - - 0 - 0.00%
2023-08-07 0 2.950 2.860 3.000 - - 0 0 - 1.993 1.932 2.026 - - 0 - 0.00%
2023-08-04 0 2.950 2.900 3.050 2.950 3.040 4,750 14,080 2.9642 1.993 1.959 2.060 1.993 2.053 7,032 2.0022 1.72%
2023-08-03 0 2.900 2.860 3.020 2.900 2.940 7,000 20,380 2.9114 1.959 1.932 2.040 1.959 1.986 10,364 1.9665 -1.36%
2023-08-02 0 2.940 2.940 3.030 2.940 2.940 1,000 2,940 2.9400 1.986 1.986 2.047 1.986 1.986 1,481 1.9858 0.00%
2023-08-01 0 2.940 2.940 3.110 2.940 3.020 9,000 27,060 3.0067 1.986 1.986 2.101 1.986 2.040 13,325 2.0308 -2.65%
2023-07-31 0 3.020 3.020 3.110 2.870 3.200 73,000 224,920 3.0811 2.040 2.040 2.101 1.939 2.161 108,077 2.0811 5.96%
2023-07-28 0 2.850 2.800 2.910 2.750 2.880 48,500 138,735 2.8605 1.925 1.891 1.966 1.857 1.945 71,805 1.9321 -1.38%
2023-07-27 0 2.890 2.800 2.890 2.750 2.900 30,500 87,605 2.8723 1.952 1.891 1.952 1.857 1.959 45,155 1.9401 4.33%
2023-07-26 0 2.770 2.750 2.770 2.800 2.800 6,000 16,800 2.8000 1.871 1.857 1.871 1.891 1.891 8,883 1.8912 0.00%
2023-07-25 0 2.770 2.690 2.770 2.680 2.800 3,000 8,160 2.7200 1.871 1.817 1.871 1.810 1.891 4,442 1.8372 3.36%
2023-07-24 0 2.680 2.680 2.780 2.680 2.700 14,000 37,560 2.6829 1.810 1.810 1.878 1.810 1.824 20,727 1.8121 -1.11%
2023-07-21 0 2.710 2.670 2.780 - - 0 0 - 1.830 1.803 1.878 - - 0 - 0.00%
2023-07-20 0 2.710 2.710 2.780 2.680 2.680 2,000 5,360 2.6800 1.830 1.830 1.878 1.810 1.810 2,961 1.8102 -0.73%
2023-07-19 0 2.730 2.710 2.730 2.700 2.750 51,750 139,752 2.7005 1.844 1.830 1.844 1.824 1.857 76,616 1.8241 1.11%
2023-07-18 0 2.700 2.700 2.780 2.700 2.780 35,000 96,890 2.7683 1.824 1.824 1.878 1.824 1.878 51,818 1.8698 -2.17%
2023-07-14 0 2.760 2.650 2.760 2.670 2.800 9,000 24,800 2.7556 1.864 1.790 1.864 1.803 1.891 13,325 1.8612 -0.72%
2023-07-13 0 2.780 2.670 2.780 2.740 2.800 3,000 8,280 2.7600 1.878 1.803 1.878 1.851 1.891 4,442 1.8642 0.72%
2023-07-12 0 2.760 2.730 2.800 2.680 2.760 10,000 27,120 2.7120 1.864 1.844 1.891 1.810 1.864 14,805 1.8318 2.99%
2023-07-11 0 2.680 2.610 2.720 2.680 2.680 5,775 15,294 2.6483 1.810 1.763 1.837 1.810 1.810 8,550 1.7888 -1.11%
2023-07-10 0 2.710 2.630 2.720 - - 0 0 - 1.830 1.776 1.837 - - 0 - 0.00%
2023-07-07 0 2.710 2.610 2.710 2.730 2.740 2,000 5,470 2.7350 1.830 1.763 1.830 1.844 1.851 2,961 1.8473 -1.09%
2023-07-06 0 2.740 2.680 2.740 2.730 2.750 6,000 16,460 2.7433 1.851 1.810 1.851 1.844 1.857 8,883 1.8530 0.37%
2023-07-05 0 2.730 2.680 2.730 2.660 2.750 13,000 35,530 2.7331 1.844 1.810 1.844 1.797 1.857 19,247 1.8460 2.63%
2023-07-04 0 2.660 2.640 2.720 - - 0 0 - 1.797 1.783 1.837 - - 0 - 0.00%
2023-07-03 0 2.660 2.650 2.700 2.660 2.700 28,000 75,020 2.6793 1.797 1.790 1.824 1.797 1.824 41,454 1.8097 -2.21%
2023-06-30 0 2.720 2.630 2.730 2.630 2.720 31,000 83,510 2.6939 1.837 1.776 1.844 1.776 1.837 45,896 1.8196 0.74%
2023-06-29 0 2.700 2.640 2.730 - - 0 0 - 1.824 1.783 1.844 - - 0 - 0.00%
2023-06-28 0 2.700 2.650 2.730 2.670 2.700 19,000 51,240 2.6968 1.824 1.790 1.844 1.803 1.824 28,130 1.8216 -1.10%
2023-06-27 0 2.730 2.670 2.740 2.730 2.730 35,000 95,550 2.7300 1.844 1.803 1.851 1.844 1.844 51,818 1.8440 0.00%
2023-06-26 0 2.730 2.710 2.770 2.730 2.790 3,000 8,250 2.7500 1.844 1.830 1.871 1.844 1.884 4,442 1.8575 -2.15%
2023-06-23 0 2.790 2.740 2.790 2.730 2.790 21,000 58,280 2.7752 1.884 1.851 1.884 1.844 1.884 31,091 1.8745 2.57%
2023-06-21 0 2.720 2.670 2.720 2.720 2.720 2,000 5,440 2.7200 1.837 1.803 1.837 1.837 1.837 2,961 1.8372 1.49%
2023-06-20 0 2.680 2.630 2.710 2.600 2.710 3,750 9,947 2.6525 1.810 1.776 1.830 1.756 1.830 5,552 1.7916 0.00%
2023-06-19 0 2.680 2.680 2.700 2.620 2.730 79,925 212,032 2.6529 1.810 1.810 1.824 1.770 1.844 118,330 1.7919 -0.74%
2023-06-16 0 2.700 2.660 2.700 2.630 2.700 12,000 32,160 2.6800 1.824 1.797 1.824 1.776 1.824 17,766 1.8102 2.27%
2023-06-15 0 2.640 2.630 2.690 2.610 2.630 23,000 60,070 2.6117 1.783 1.776 1.817 1.763 1.776 34,052 1.7641 1.54%
2023-06-14 0 2.600 2.580 2.680 2.600 2.760 26,800 70,660 2.6366 1.756 1.743 1.810 1.756 1.864 39,678 1.7809 -5.80%
2023-06-13 0 2.760 2.720 2.760 2.740 2.790 10,000 27,600 2.7600 1.864 1.837 1.864 1.851 1.884 14,805 1.8642 -1.08%
2023-06-12 0 2.790 2.700 2.800 2.740 2.790 3,000 8,270 2.7567 1.884 1.824 1.891 1.851 1.884 4,442 1.8620 1.45%
2023-06-09 0 2.750 2.740 2.810 2.750 2.810 94,175 261,889 2.7809 1.857 1.851 1.898 1.857 1.898 139,427 1.8783 -2.14%
2023-06-08 0 2.810 2.710 2.820 2.760 2.840 93,650 264,485 2.8242 1.898 1.830 1.905 1.864 1.918 138,650 1.9076 -1.40%
2023-06-07 0 2.850 2.770 2.850 2.840 2.850 11,000 31,280 2.8436 1.925 1.871 1.925 1.918 1.925 16,286 1.9207 0.35%
2023-06-06 0 2.840 2.780 2.830 2.830 2.860 71,000 201,640 2.8400 1.918 1.878 1.912 1.912 1.932 105,116 1.9183 -0.70%
2023-06-05 0 2.860 2.800 2.900 2.800 2.860 14,050 39,818 2.8340 1.932 1.891 1.959 1.891 1.932 20,801 1.9142 0.35%
2023-06-02 0 2.850 2.830 2.880 2.840 2.910 115,000 330,110 2.8705 1.925 1.912 1.945 1.918 1.966 170,258 1.9389 -1.38%
2023-06-01 0 2.890 2.890 2.920 2.880 3.010 411,750 1,199,830 2.9140 1.952 1.952 1.972 1.945 2.033 609,599 1.9682 -3.99%
2023-05-31 0 3.010 2.910 3.050 3.000 3.050 64,000 193,640 3.0256 2.033 1.966 2.060 2.026 2.060 94,752 2.0436 1.01%
2023-05-30 0 2.980 2.970 3.030 2.940 3.020 96,000 284,480 2.9633 2.013 2.006 2.047 1.986 2.040 142,129 2.0016 1.36%
2023-05-29 0 2.940 2.900 2.970 2.900 3.010 125,000 371,120 2.9690 1.986 1.959 2.006 1.959 2.033 185,063 2.0054 -0.34%
2023-05-25 0 2.950 2.920 2.970 2.920 3.180 129,000 387,670 3.0052 1.993 1.972 2.006 1.972 2.148 190,986 2.0298 -1.67%
2023-05-24 0 3.000 2.910 3.000 3.000 3.040 83,000 249,760 3.0092 2.026 1.966 2.026 2.026 2.053 122,882 2.0325 -1.32%
2023-05-23 0 3.040 3.000 3.110 3.040 3.100 127,075 389,285 3.0634 2.053 2.026 2.101 2.053 2.094 188,136 2.0692 -1.30%
2023-05-22 0 3.080 3.060 3.120 3.050 3.150 128,000 395,590 3.0905 2.080 2.067 2.107 2.060 2.128 189,505 2.0875 -2.22%
2023-05-19 0 3.150 3.050 3.100 2.970 3.310 293,000 915,550 3.1247 2.128 2.060 2.094 2.006 2.236 433,789 2.1106 6.06%
2023-05-18 0 2.970 2.910 2.990 2.900 3.000 194,250 573,710 2.9535 2.006 1.966 2.020 1.959 2.026 287,589 1.9949 0.00%
2023-05-17 0 2.970 2.920 2.990 2.890 3.040 187,150 549,545 2.9364 2.006 1.972 2.020 1.952 2.053 277,077 1.9834 2.41%
2023-05-16 0 2.900 2.840 2.970 2.900 3.040 150,000 442,980 2.9532 1.959 1.918 2.006 1.959 2.053 222,076 1.9947 0.00%
2023-05-15 0 2.900 2.810 2.950 2.830 2.920 75,000 217,830 2.9044 1.959 1.898 1.993 1.912 1.972 111,038 1.9618 -0.68%
2023-05-12 0 2.920 2.900 2.990 2.900 3.000 76,000 221,340 2.9124 1.972 1.959 2.020 1.959 2.026 112,519 1.9671 0.69%
2023-05-11 0 2.900 2.900 2.980 2.820 2.980 171,000 500,570 2.9273 1.959 1.959 2.013 1.905 2.013 253,167 1.9772 1.40%
2023-05-10 0 2.860 2.800 2.940 2.760 2.950 130,750 373,932 2.8599 1.932 1.891 1.986 1.864 1.993 193,576 1.9317 0.35%
2023-05-09 0 2.850 2.830 2.900 2.830 2.980 231,100 673,837 2.9158 1.925 1.912 1.959 1.912 2.013 342,145 1.9694 -2.06%
2023-05-08 0 2.910 2.910 3.090 2.890 3.100 567,000 1,699,380 2.9971 1.966 1.966 2.087 1.952 2.094 839,448 2.0244 -9.63%
2023-05-05 0 3.220 3.160 3.220 3.170 3.300 70,000 226,620 3.2374 2.175 2.134 2.175 2.141 2.229 103,636 2.1867 -0.31%
2023-05-04 0 3.230 3.220 3.240 3.230 3.290 83,500 272,365 3.2619 2.182 2.175 2.188 2.182 2.222 123,622 2.2032 -0.92%
2023-05-03 0 3.260 3.250 3.350 3.140 3.400 188,250 614,252 3.2630 2.202 2.195 2.263 2.121 2.297 278,706 2.2039 3.82%
2023-05-02 0 3.140 3.130 3.270 3.130 3.220 109,000 344,950 3.1647 2.121 2.114 2.209 2.114 2.175 161,375 2.1376 0.32%
2023-04-28 0 3.130 3.100 3.190 3.130 3.180 90,000 284,290 3.1588 2.114 2.094 2.155 2.114 2.148 133,246 2.1336 -0.95%
2023-04-27 0 3.160 3.100 3.170 3.160 3.270 106,800 343,388 3.2152 2.134 2.094 2.141 2.134 2.209 158,118 2.1717 -3.07%
2023-04-26 0 3.260 3.180 3.260 3.130 3.270 147,225 475,614 3.2305 2.202 2.148 2.202 2.114 2.209 217,968 2.1820 4.15%
2023-04-25 0 3.130 3.070 3.150 3.040 3.180 129,000 400,900 3.1078 2.114 2.074 2.128 2.053 2.148 190,986 2.0991 2.96%
2023-04-24 0 3.040 3.040 3.150 3.010 3.140 122,000 376,370 3.0850 2.053 2.053 2.128 2.033 2.121 180,622 2.0837 -5.00%
2023-04-21 0 3.200 3.120 3.210 3.190 3.240 157,025 506,757 3.2272 2.161 2.107 2.168 2.155 2.188 232,477 2.1798 1.59%
2023-04-20 0 3.150 3.120 3.170 3.030 3.400 98,000 310,270 3.1660 2.128 2.107 2.141 2.047 2.297 145,090 2.1385 1.94%
2023-04-19 0 3.090 3.070 3.180 3.090 3.160 83,000 261,330 3.1486 2.087 2.074 2.148 2.087 2.134 122,882 2.1267 -1.59%
2023-04-18 0 3.140 3.120 3.300 3.010 3.190 291,000 903,600 3.1052 2.121 2.107 2.229 2.033 2.155 430,828 2.0974 2.28%
2023-04-17 0 3.070 3.060 3.210 3.070 3.190 109,550 344,707 3.1466 2.074 2.067 2.168 2.074 2.155 162,190 2.1253 -3.46%
2023-04-14 0 3.180 3.190 3.290 3.040 3.120 111,000 340,700 3.0694 2.148 2.155 2.222 2.053 2.107 164,336 2.0732 5.30%
2023-04-13 0 3.020 3.010 3.040 3.020 3.170 154,500 473,570 3.0652 2.040 2.033 2.053 2.040 2.141 228,738 2.0704 -4.73%
2023-04-12 0 3.170 3.150 3.180 3.170 3.260 134,250 430,230 3.2047 2.141 2.128 2.148 2.141 2.202 198,758 2.1646 -2.16%
2023-04-11 0 3.240 3.230 3.250 3.130 3.270 111,000 358,490 3.2296 2.188 2.182 2.195 2.114 2.209 164,336 2.1814 4.52%
2023-04-06 0 3.100 3.110 3.240 3.100 3.540 257,100 870,592 3.3862 2.094 2.101 2.188 2.094 2.391 380,639 2.2872 -1.59%
2023-04-04 0 3.150 3.100 3.180 3.080 3.220 135,200 427,304 3.1605 2.128 2.094 2.148 2.080 2.175 200,165 2.1348 2.27%
2023-04-03 0 3.080 3.080 3.100 2.890 3.080 116,050 344,839 2.9715 2.080 2.080 2.094 1.952 2.080 171,813 2.0071 6.21%
2023-03-31 0 2.900 2.850 2.970 2.900 2.970 93,000 270,380 2.9073 1.959 1.925 2.006 1.959 2.006 137,687 1.9637 0.00%
2023-03-30 0 2.900 2.860 2.960 2.840 2.970 172,000 502,330 2.9205 1.959 1.932 1.999 1.918 2.006 254,647 1.9726 1.75%
2023-03-29 0 2.850 2.810 2.860 2.810 2.940 341,000 986,680 2.8935 1.925 1.898 1.932 1.898 1.986 504,853 1.9544 -3.06%
2023-03-28 0 2.940 2.810 3.000 2.850 2.960 173,000 503,800 2.9121 1.986 1.898 2.026 1.925 1.999 256,128 1.9670 0.34%
2023-03-27 0 2.930 2.910 2.940 2.900 2.950 101,000 295,370 2.9245 1.979 1.966 1.986 1.959 1.993 149,531 1.9753 -0.68%
2023-03-24 0 2.950 2.930 2.960 2.910 2.970 121,000 356,760 2.9484 1.993 1.979 1.999 1.966 2.006 179,141 1.9915 1.37%
2023-03-23 0 2.910 2.910 2.970 2.910 2.980 160,000 471,830 2.9489 1.966 1.966 2.006 1.966 2.013 236,881 1.9918 -2.35%
2023-03-22 0 2.980 2.980 3.020 2.980 3.020 258,350 776,159 3.0043 2.013 2.013 2.040 2.013 2.040 382,489 2.0292 -1.32%
2023-03-21 0 3.020 3.010 3.060 2.980 3.070 147,000 447,840 3.0465 2.040 2.033 2.067 2.013 2.074 217,635 2.0578 -0.98%
2023-03-20 0 3.050 3.000 3.080 2.680 3.050 691,100 2,036,456 2.9467 2.060 2.026 2.080 1.810 2.060 1,023,179 1.9903 8.16%
2023-03-17 0 2.820 2.720 2.840 2.620 2.820 367,750 984,960 2.6783 1.905 1.837 1.918 1.770 1.905 544,457 1.8091 8.05%
2023-03-16 0 2.610 2.610 2.690 2.610 2.660 23,000 60,610 2.6352 1.763 1.763 1.817 1.763 1.797 34,052 1.7799 -3.33%
2023-03-15 0 2.700 2.600 2.700 2.590 2.700 53,000 142,380 2.6864 1.824 1.756 1.824 1.749 1.824 78,467 1.8145 3.45%
2023-03-14 0 2.610 2.610 2.690 2.610 2.700 37,075 98,451 2.6555 1.763 1.763 1.817 1.763 1.824 54,890 1.7936 -1.51%
2023-03-13 0 2.650 2.650 2.790 2.620 2.620 1,125 2,928 2.6027 1.790 1.790 1.884 1.770 1.770 1,666 1.7580 -1.12%
2023-03-10 0 2.680 2.680 2.780 2.670 2.790 9,000 24,660 2.7400 1.810 1.810 1.878 1.803 1.884 13,325 1.8507 -1.83%
2023-03-09 0 2.730 2.680 2.740 2.680 2.740 13,000 35,540 2.7338 1.844 1.810 1.851 1.810 1.851 19,247 1.8466 0.37%
2023-03-08 0 2.720 2.710 2.930 2.660 2.850 18,000 50,330 2.7961 1.837 1.830 1.979 1.797 1.925 26,649 1.8886 -2.16%
2023-03-07 0 2.780 2.670 2.780 2.660 2.780 4,000 10,910 2.7275 1.878 1.803 1.878 1.797 1.878 5,922 1.8423 4.51%
2023-03-06 0 2.660 2.660 2.800 2.660 2.760 5,025 13,670 2.7204 1.797 1.797 1.891 1.797 1.864 7,440 1.8375 -3.62%
2023-03-03 0 2.760 2.760 2.820 2.690 2.690 21,000 56,490 2.6900 1.864 1.864 1.905 1.817 1.817 31,091 1.8169 -3.16%
2023-03-02 0 2.850 2.840 2.850 2.780 2.850 44,000 124,600 2.8318 1.925 1.918 1.925 1.878 1.925 65,142 1.9127 -1.72%
2023-03-01 0 2.900 2.800 2.900 2.640 2.910 141,000 401,070 2.8445 1.959 1.891 1.959 1.783 1.966 208,752 1.9213 9.85%
2023-02-28 0 2.640 2.630 2.880 2.540 2.720 32,000 85,820 2.6819 1.783 1.776 1.945 1.716 1.837 47,376 1.8115 5.18%
2023-02-27 0 2.510 2.510 2.580 2.470 2.620 28,000 72,030 2.5725 1.695 1.695 1.743 1.668 1.770 41,454 1.7376 2.03%
2023-02-24 0 2.460 2.460 2.570 2.450 2.510 11,000 27,250 2.4773 1.662 1.662 1.736 1.655 1.695 16,286 1.6733 -1.99%
2023-02-23 0 2.510 2.510 2.680 2.510 2.550 45,000 114,550 2.5456 1.695 1.695 1.810 1.695 1.722 66,623 1.7194 -1.57%
2023-02-22 0 2.550 2.520 2.620 2.490 2.550 6,000 15,240 2.5400 1.722 1.702 1.770 1.682 1.722 8,883 1.7156 3.24%
2023-02-21 0 2.470 2.470 2.610 2.460 2.460 8,000 19,680 2.4600 1.668 1.668 1.763 1.662 1.662 11,844 1.6616 0.00%
2023-02-20 0 2.470 2.470 2.650 2.460 2.500 6,000 14,900 2.4833 1.668 1.668 1.790 1.662 1.689 8,883 1.6774 -1.59%
2023-02-17 0 2.510 2.510 2.650 2.510 2.520 10,000 25,130 2.5130 1.695 1.695 1.790 1.695 1.702 14,805 1.6974 1.62%
2023-02-16 0 2.470 2.470 2.540 2.450 2.500 21,000 52,090 2.4805 1.668 1.668 1.716 1.655 1.689 31,091 1.6754 -0.80%
2023-02-15 0 2.490 2.490 2.580 2.480 2.510 29,250 72,770 2.4879 1.682 1.682 1.743 1.675 1.695 43,305 1.6804 -1.19%
2023-02-14 0 2.520 2.520 2.650 2.520 2.620 13,000 33,470 2.5746 1.702 1.702 1.790 1.702 1.770 19,247 1.7390 -3.82%
2023-02-13 0 2.620 2.610 2.680 2.620 2.650 97,000 256,760 2.6470 1.770 1.763 1.810 1.770 1.790 143,609 1.7879 -1.50%
2023-02-10 0 2.660 2.660 2.760 2.660 2.700 11,000 29,420 2.6745 1.797 1.797 1.864 1.797 1.824 16,286 1.8065 -1.48%
2023-02-09 0 2.700 2.680 2.900 2.700 2.760 63,000 171,580 2.7235 1.824 1.810 1.959 1.824 1.864 93,272 1.8396 -1.82%
2023-02-08 0 2.750 2.750 2.880 2.740 2.740 2,000 5,480 2.7400 1.857 1.857 1.945 1.851 1.851 2,961 1.8507 0.36%
2023-02-07 0 2.740 2.730 2.880 2.740 2.840 8,000 22,100 2.7625 1.851 1.844 1.945 1.851 1.918 11,844 1.8659 -1.79%
2023-02-06 0 2.790 2.780 2.870 2.790 2.850 88,000 246,570 2.8019 1.884 1.878 1.939 1.884 1.925 130,285 1.8925 -2.79%
2023-02-03 0 2.870 2.870 2.890 2.870 2.870 19,000 54,530 2.8700 1.939 1.939 1.952 1.939 1.939 28,130 1.9385 2.50%
2023-02-02 0 2.800 2.790 2.950 2.800 2.960 16,000 46,450 2.9031 1.891 1.884 1.993 1.891 1.999 23,688 1.9609 -2.78%
2023-02-01 0 2.880 2.820 2.840 2.820 2.880 12,000 34,440 2.8700 1.945 1.905 1.918 1.905 1.945 17,766 1.9385 2.49%
2023-01-31 0 2.810 2.810 2.890 2.760 2.820 9,300 25,986 2.7942 1.898 1.898 1.952 1.864 1.905 13,769 1.8873 1.44%
2023-01-30 0 2.770 2.740 2.900 2.770 2.900 33,927 96,297 2.8384 1.871 1.851 1.959 1.871 1.959 50,229 1.9172 -1.42%
2023-01-27 0 2.810 2.810 2.820 2.680 2.810 120,000 334,210 2.7851 1.898 1.898 1.905 1.810 1.898 177,661 1.8812 4.85%
2023-01-26 0 2.680 2.650 2.680 2.640 2.680 9,000 24,050 2.6722 1.810 1.790 1.810 1.783 1.810 13,325 1.8049 1.13%
2023-01-20 0 2.650 2.510 2.680 2.500 2.650 22,250 57,935 2.6038 1.790 1.695 1.810 1.689 1.790 32,941 1.7587 5.16%
2023-01-19 0 2.520 2.510 2.570 2.490 2.520 59,000 147,550 2.5008 1.702 1.695 1.736 1.682 1.702 87,350 1.6892 0.40%
2023-01-18 0 2.510 2.500 2.590 2.500 2.520 19,000 47,670 2.5089 1.695 1.689 1.749 1.689 1.702 28,130 1.6947 0.00%
2023-01-17 0 2.510 2.510 2.600 2.420 2.560 95,000 236,820 2.4928 1.695 1.695 1.756 1.635 1.729 140,648 1.6838 3.72%
2023-01-16 0 2.420 2.420 2.580 2.400 2.450 23,750 57,470 2.4198 1.635 1.635 1.743 1.621 1.655 35,162 1.6344 -1.22%
2023-01-13 0 2.450 2.450 2.540 2.310 2.540 214,575 520,139 2.4240 1.655 1.655 1.716 1.560 1.716 317,680 1.6373 2.51%
2023-01-12 0 2.390 2.390 2.500 2.360 2.450 311,000 746,170 2.3993 1.614 1.614 1.689 1.594 1.655 460,438 1.6206 -2.45%
2023-01-11 0 2.450 2.430 2.570 2.360 2.450 14,000 33,490 2.3921 1.655 1.641 1.736 1.594 1.655 20,727 1.6158 0.00%
2023-01-10 0 2.450 2.450 2.530 2.440 2.650 84,250 206,962 2.4565 1.655 1.655 1.709 1.648 1.790 124,733 1.6592 -2.39%
2023-01-09 0 2.510 2.510 2.650 2.510 2.510 1,000 2,510 2.5100 1.695 1.695 1.790 1.695 1.695 1,481 1.6954 -1.18%
2023-01-06 0 2.540 2.540 2.680 2.480 2.650 34,450 89,409 2.5953 1.716 1.716 1.810 1.675 1.790 51,003 1.7530 2.42%
2023-01-05 0 2.480 2.480 2.600 2.470 2.600 32,000 82,120 2.5663 1.675 1.675 1.756 1.668 1.756 47,376 1.7334 3.33%
2023-01-04 0 2.400 2.400 2.630 2.350 2.560 16,000 38,540 2.4088 1.621 1.621 1.776 1.587 1.729 23,688 1.6270 -1.23%
2023-01-03 0 2.430 2.430 2.650 2.380 2.500 7,000 16,950 2.4214 1.641 1.641 1.790 1.608 1.689 10,364 1.6355 2.53%
2022-12-30 0 2.370 2.370 2.480 2.350 2.360 2,000 4,710 2.3550 1.601 1.601 1.675 1.587 1.594 2,961 1.5907 0.00%
2022-12-29 0 2.370 2.370 2.500 2.340 2.380 20,000 47,240 2.3620 1.601 1.601 1.689 1.581 1.608 29,610 1.5954 -0.84%
2022-12-28 0 2.390 2.360 2.550 2.380 2.390 13,000 31,020 2.3862 1.614 1.594 1.722 1.608 1.614 19,247 1.6117 2.14%
2022-12-23 0 2.340 2.340 2.570 2.330 2.370 29,000 68,100 2.3483 1.581 1.581 1.736 1.574 1.601 42,935 1.5861 -1.27%
2022-12-22 0 2.370 2.370 2.550 2.370 2.420 2,000 4,790 2.3950 1.601 1.601 1.722 1.601 1.635 2,961 1.6177 -2.07%
2022-12-21 0 2.420 2.420 2.600 2.410 2.410 2,000 4,820 2.4100 1.635 1.635 1.756 1.628 1.628 2,961 1.6278 0.00%
2022-12-20 0 2.420 2.420 2.600 2.420 2.440 3,000 7,300 2.4333 1.635 1.635 1.756 1.635 1.648 4,442 1.6436 -1.22%
2022-12-19 0 2.450 2.450 2.590 2.410 2.600 32,000 78,830 2.4634 1.655 1.655 1.749 1.628 1.756 47,376 1.6639 -1.21%
2022-12-16 0 2.480 2.480 2.500 2.460 2.480 55,000 135,700 2.4673 1.675 1.675 1.689 1.662 1.675 81,428 1.6665 -0.80%
2022-12-15 0 2.500 2.480 2.550 2.460 2.600 164,000 419,390 2.5573 1.689 1.675 1.722 1.662 1.756 242,803 1.7273 -1.96%
2022-12-14 0 2.550 2.450 2.570 2.450 2.550 38,650 96,266 2.4907 1.722 1.655 1.736 1.655 1.722 57,222 1.6823 3.24%
2022-12-13 0 2.470 2.470 2.500 2.420 2.550 146,000 361,010 2.4727 1.668 1.668 1.689 1.635 1.722 216,154 1.6702 0.00%
2022-12-12 0 2.470 2.470 2.480 2.360 2.560 200,000 492,590 2.4630 1.668 1.668 1.675 1.594 1.729 296,102 1.6636 -1.59%
2022-12-09 0 2.510 2.510 2.600 2.420 2.600 78,750 201,935 2.5643 1.695 1.695 1.756 1.635 1.756 116,590 1.7320 0.40%
2022-12-08 0 2.500 2.410 2.500 2.500 2.530 119,000 300,350 2.5239 1.689 1.628 1.689 1.689 1.709 176,180 1.7048 1.63%
2022-12-07 0 2.460 2.400 2.470 2.350 2.490 27,000 66,530 2.4641 1.662 1.621 1.668 1.587 1.682 39,974 1.6643 0.82%
2022-12-06 0 2.440 2.400 2.440 2.390 2.440 24,000 57,700 2.4042 1.648 1.621 1.648 1.614 1.648 35,532 1.6239 4.27%
2022-12-05 0 2.340 2.310 2.340 2.310 2.350 30,325 71,045 2.3428 1.581 1.560 1.581 1.560 1.587 44,896 1.5824 7.83%
2022-12-02 0 2.170 2.170 2.330 2.110 2.250 30,500 67,850 2.2246 1.466 1.466 1.574 1.425 1.520 45,155 1.5026 0.93%
2022-12-01 0 2.150 2.150 2.180 2.090 2.150 8,550 17,942 2.0985 1.452 1.452 1.472 1.412 1.452 12,658 1.4174 1.42%
2022-11-30 0 2.120 2.020 2.150 1.900 2.180 24,000 50,070 2.0863 1.432 1.364 1.452 1.283 1.472 35,532 1.4091 -2.75%
2022-11-29 0 2.180 2.180 2.380 2.180 2.190 4,000 8,750 2.1875 1.472 1.472 1.608 1.472 1.479 5,922 1.4775 -0.46%
2022-11-28 0 2.190 2.190 2.360 2.150 2.210 107,725 236,705 2.1973 1.479 1.479 1.594 1.452 1.493 159,488 1.4842 -0.90%
2022-11-25 0 2.210 2.200 2.370 2.140 2.400 21,000 46,440 2.2114 1.493 1.486 1.601 1.445 1.621 31,091 1.4937 -1.34%
2022-11-24 0 2.240 2.240 2.310 2.200 2.400 130,000 292,270 2.2482 1.513 1.513 1.560 1.486 1.621 192,466 1.5186 -8.94%
2022-11-23 0 2.460 2.310 2.460 2.450 2.480 28,000 69,140 2.4693 1.662 1.560 1.662 1.655 1.675 41,454 1.6679 -0.40%
2022-11-22 0 2.470 2.350 2.490 2.350 2.470 95,000 231,120 2.4328 1.668 1.587 1.682 1.587 1.668 140,648 1.6432 6.47%
2022-11-21 0 2.320 2.270 2.480 2.210 2.390 81,000 187,540 2.3153 1.567 1.533 1.675 1.493 1.614 119,921 1.5639 -3.33%
2022-11-18 0 2.400 2.400 2.470 2.350 2.380 25,000 58,860 2.3544 1.621 1.621 1.668 1.587 1.608 37,013 1.5903 2.13%
2022-11-17 0 2.350 2.280 2.350 2.090 2.350 69,000 152,350 2.2080 1.587 1.540 1.587 1.412 1.587 102,155 1.4914 10.33%
2022-11-16 0 2.130 2.130 2.320 2.010 2.130 14,250 29,162 2.0465 1.439 1.439 1.567 1.358 1.439 21,097 1.3823 2.90%
2022-11-15 0 2.070 2.070 2.290 2.060 2.100 4,000 8,320 2.0800 1.398 1.398 1.547 1.391 1.418 5,922 1.4049 -0.96%
2022-11-14 0 2.090 2.090 2.280 2.070 2.130 76,000 160,350 2.1099 1.412 1.412 1.540 1.398 1.439 112,519 1.4251 -2.34%
2022-11-11 0 2.140 2.140 2.320 2.090 2.310 15,075 31,924 2.1177 1.445 1.445 1.567 1.412 1.560 22,319 1.4304 -1.83%
2022-11-10 0 2.180 2.130 2.190 2.180 2.260 29,000 63,440 2.1876 1.472 1.439 1.479 1.472 1.527 42,935 1.4776 -3.96%
2022-11-09 0 2.270 2.270 2.290 2.260 2.360 131,000 299,170 2.2837 1.533 1.533 1.547 1.527 1.594 193,947 1.5425 -3.81%
2022-11-08 0 2.360 2.360 2.410 2.270 2.400 104,475 242,705 2.3231 1.594 1.594 1.628 1.533 1.621 154,676 1.5691 6.31%
2022-11-07 0 2.220 2.150 2.230 2.060 2.230 126,050 276,248 2.1916 1.499 1.452 1.506 1.391 1.506 186,618 1.4803 6.73%
2022-11-04 0 2.080 2.050 2.150 1.800 2.100 388,450 769,216 1.9802 1.405 1.385 1.452 1.216 1.418 575,103 1.3375 2.46%
2022-11-03 0 2.030 1.980 2.030 1.820 2.030 467,125 912,608 1.9537 1.371 1.337 1.371 1.229 1.371 691,582 1.3196 12.78%
2022-11-02 0 1.800 1.800 1.870 1.740 1.920 414,000 766,170 1.8507 1.216 1.216 1.263 1.175 1.297 612,930 1.2500 4.05%
2022-11-01 0 1.730 1.730 1.780 1.730 1.730 23,000 39,790 1.7300 1.169 1.169 1.202 1.169 1.169 34,052 1.1685 0.00%
2022-10-31 0 1.730 1.730 1.750 1.690 1.730 115,000 197,020 1.7132 1.169 1.169 1.182 1.142 1.169 170,258 1.1572 -1.14%
2022-10-28 0 1.750 1.730 1.790 1.700 1.750 79,000 136,770 1.7313 1.182 1.169 1.209 1.148 1.182 116,960 1.1694 -0.57%
2022-10-27 0 1.760 1.760 1.790 - - 0 0 - 1.189 1.189 1.209 - - 0 - 0.57%
2022-10-26 0 1.750 1.750 1.780 1.680 1.770 199,500 346,390 1.7363 1.182 1.182 1.202 1.135 1.196 295,361 1.1728 4.17%
2022-10-25 0 1.680 1.680 1.700 1.680 1.740 27,025 46,301 1.7133 1.135 1.135 1.148 1.135 1.175 40,011 1.1572 -1.18%
2022-10-24 0 1.700 1.640 1.700 1.650 2.030 452,000 794,440 1.7576 1.148 1.108 1.148 1.114 1.371 669,190 1.1872 -10.53%
2022-10-21 0 1.900 1.810 - 1.810 1.810 1,000 1,810 1.8100 1.283 1.223 - 1.223 1.223 1,481 1.2226 -1.04%
2022-10-20 0 1.920 1.810 2.120 1.920 1.920 5,000 9,600 1.9200 1.297 1.223 1.432 1.297 1.297 7,403 1.2969 0.00%
2022-10-19 0 1.920 1.880 1.920 1.850 1.920 51,000 95,890 1.8802 1.297 1.270 1.297 1.250 1.297 75,506 1.2700 1.05%
2022-10-18 0 1.900 1.860 1.940 1.860 1.900 7,500 14,055 1.8740 1.283 1.256 1.310 1.256 1.283 11,104 1.2658 2.70%
2022-10-17 0 1.850 1.850 1.900 1.850 1.850 1,000 1,850 1.8500 1.250 1.250 1.283 1.250 1.250 1,481 1.2496 -2.63%
2022-10-14 0 1.900 1.850 1.900 1.880 1.910 21,000 39,910 1.9005 1.283 1.250 1.283 1.270 1.290 31,091 1.2837 -4.04%
2022-10-13 0 1.980 1.900 1.980 1.980 2.150 42,540 87,003 2.0452 1.337 1.283 1.337 1.337 1.452 62,981 1.3814 -7.91%
2022-10-12 0 2.150 2.120 2.170 1.880 2.190 282,000 569,220 2.0185 1.452 1.432 1.466 1.270 1.479 417,503 1.3634 14.36%
2022-10-11 0 1.880 1.840 1.880 1.810 1.880 18,200 33,990 1.8676 1.270 1.243 1.270 1.223 1.270 26,945 1.2614 2.17%
2022-10-10 0 1.840 1.840 1.880 1.840 1.880 11,500 21,490 1.8687 1.243 1.243 1.270 1.243 1.270 17,026 1.2622 -1.60%
2022-10-07 0 1.870 1.860 1.890 1.780 1.880 138,100 254,491 1.8428 1.263 1.256 1.277 1.202 1.270 204,458 1.2447 3.89%
2022-10-06 0 1.800 1.780 1.820 1.780 1.800 35,175 62,726 1.7833 1.216 1.202 1.229 1.202 1.216 52,077 1.2045 1.12%
2022-10-05 0 1.780 1.780 1.850 1.780 1.830 89,250 161,307 1.8074 1.202 1.202 1.250 1.202 1.236 132,135 1.2208 -0.56%
2022-10-03 0 1.790 1.780 1.820 1.790 1.850 45,000 82,100 1.8244 1.209 1.202 1.229 1.209 1.250 66,623 1.2323 -0.56%
2022-09-30 0 1.800 1.790 1.830 1.780 1.800 20,850 37,282 1.7881 1.216 1.209 1.236 1.202 1.216 30,869 1.2078 -1.64%
2022-09-29 0 1.830 1.800 1.860 1.810 1.880 31,275 57,454 1.8371 1.236 1.216 1.256 1.223 1.270 46,303 1.2408 2.23%
2022-09-28 0 1.790 1.770 1.870 1.780 1.900 103,750 187,200 1.8043 1.209 1.196 1.263 1.202 1.283 153,603 1.2187 -0.56%
2022-09-27 0 1.800 1.790 1.830 1.800 1.820 34,500 62,330 1.8067 1.216 1.209 1.236 1.216 1.229 51,078 1.2203 -0.55%
2022-09-26 0 1.810 1.800 1.850 1.810 1.900 16,000 29,450 1.8406 1.223 1.216 1.250 1.223 1.283 23,688 1.2432 -4.74%
2022-09-23 0 1.900 1.810 1.980 - - 0 0 - 1.283 1.223 1.337 - - 0 - 0.00%
2022-09-22 0 1.900 1.820 - - - 0 0 - 1.283 1.229 - - - 0 - 0.00%
2022-09-21 0 1.900 1.850 2.050 1.850 1.950 43,500 82,025 1.8856 1.283 1.250 1.385 1.250 1.317 64,402 1.2736 -1.04%
2022-09-20 0 1.920 1.920 2.050 1.880 2.000 57,000 108,930 1.9111 1.297 1.297 1.385 1.270 1.351 84,389 1.2908 -2.04%
2022-09-19 0 1.960 1.950 2.000 1.960 2.010 107,000 214,710 2.0066 1.324 1.317 1.351 1.324 1.358 158,414 1.3554 -2.00%
2022-09-16 0 2.000 2.000 2.030 1.980 2.080 170,000 341,010 2.0059 1.351 1.351 1.371 1.337 1.405 251,686 1.3549 -9.91%
2022-09-15 0 2.220 2.170 2.220 2.150 2.250 42,000 92,460 2.2014 1.499 1.466 1.499 1.452 1.520 62,181 1.4869 -3.48%
2022-09-14 0 3.400 3.160 3.420 2.990 3.400 102,425 335,154 3.2722 1.554 1.444 1.563 1.366 1.554 224,165 1.4951 10.03%
2022-09-13 0 3.090 3.090 3.140 2.850 3.100 131,340 401,108 3.0540 1.412 1.412 1.435 1.302 1.416 287,448 1.3954 3.69%
2022-09-09 0 2.980 2.980 3.200 2.900 3.110 8,000 24,460 3.0575 1.362 1.362 1.462 1.325 1.421 17,509 1.3970 -3.87%
2022-09-08 0 3.100 3.100 3.350 3.100 3.200 9,000 28,360 3.1511 1.416 1.416 1.531 1.416 1.462 19,697 1.4398 -3.13%
2022-09-07 0 3.200 3.110 3.340 3.200 3.200 7,000 22,310 3.1871 1.462 1.421 1.526 1.462 1.462 15,320 1.4563 -4.48%
2022-09-06 0 3.350 3.200 3.380 3.350 3.390 14,000 46,960 3.3543 1.531 1.462 1.544 1.531 1.549 30,640 1.5326 -2.62%
2022-09-05 0 3.440 3.390 3.440 - - 0 0 - 1.572 1.549 1.572 - - 0 - 0.00%
2022-09-02 0 3.440 3.440 3.600 3.440 3.450 28,075 96,680 3.4436 1.572 1.572 1.645 1.572 1.576 61,444 1.5735 1.18%
2022-09-01 0 3.400 3.400 - 3.400 3.420 10,625 36,213 3.4083 1.554 1.554 - 1.554 1.563 23,254 1.5573 -0.58%
2022-08-31 0 3.420 3.400 - 3.420 3.420 1,075 3,672 3.4158 1.563 1.554 - 1.563 1.563 2,353 1.5607 0.00%
2022-08-30 0 3.420 3.420 3.490 3.400 3.420 3,375 11,485 3.4030 1.563 1.563 1.595 1.554 1.563 7,386 1.5549 1.48%
2022-08-29 0 3.370 3.360 - 3.370 3.370 17,900 60,257 3.3663 1.540 1.535 - 1.540 1.540 39,176 1.5381 0.60%
2022-08-26 0 3.350 3.350 - 3.350 3.410 18,625 62,973 3.3811 1.531 1.531 - 1.531 1.558 40,762 1.5449 -1.47%
2022-08-25 0 3.400 3.400 - 3.400 3.500 11,000 38,400 3.4909 1.554 1.554 - 1.554 1.599 24,074 1.5951 2.41%
2022-08-24 0 3.320 3.320 3.640 3.320 3.500 14,175 48,817 3.4439 1.517 1.517 1.663 1.517 1.599 31,023 1.5736 0.61%
2022-08-23 0 3.300 3.300 3.580 3.250 3.500 77,000 265,040 3.4421 1.508 1.508 1.636 1.485 1.599 168,520 1.5727 4.43%
2022-08-22 0 3.160 3.160 3.420 3.150 3.210 11,000 35,080 3.1891 1.444 1.444 1.563 1.439 1.467 24,074 1.4572 -1.25%
2022-08-19 0 3.200 3.100 3.390 3.100 3.200 12,000 38,200 3.1833 1.462 1.416 1.549 1.416 1.462 26,263 1.4545 6.67%
2022-08-18 0 3.000 3.000 3.100 2.890 3.100 161,294 475,135 2.9458 1.371 1.371 1.416 1.320 1.416 353,004 1.3460 -3.23%
2022-08-17 0 3.100 3.100 3.200 3.080 3.250 194,700 610,991 3.1381 1.416 1.416 1.462 1.407 1.485 426,116 1.4339 -5.78%
2022-08-16 0 3.290 3.290 3.490 3.260 3.500 37,825 128,946 3.4090 1.503 1.503 1.595 1.490 1.599 82,783 1.5576 1.86%
2022-08-15 0 3.230 3.230 3.310 3.210 3.230 21,000 67,560 3.2171 1.476 1.476 1.512 1.467 1.476 45,960 1.4700 -2.42%
2022-08-12 0 3.310 3.310 3.450 3.200 3.320 90,800 295,024 3.2492 1.512 1.512 1.576 1.462 1.517 198,723 1.4846 0.30%
2022-08-11 0 3.300 3.300 3.500 3.300 3.310 16,250 53,615 3.2994 1.508 1.508 1.599 1.508 1.512 35,564 1.5075 -1.20%
2022-08-10 0 3.340 3.340 3.550 3.310 3.460 75,125 251,437 3.3469 1.526 1.526 1.622 1.512 1.581 164,417 1.5293 -2.05%
2022-08-09 0 3.410 3.410 3.600 3.400 3.410 15,150 51,489 3.3986 1.558 1.558 1.645 1.554 1.558 33,157 1.5529 -0.58%
2022-08-08 0 3.430 3.410 3.700 3.410 3.450 38,275 131,016 3.4230 1.567 1.558 1.691 1.558 1.576 83,768 1.5640 -3.38%
2022-08-05 0 3.550 3.530 3.700 3.550 3.680 64,550 235,539 3.6489 1.622 1.613 1.691 1.622 1.681 141,273 1.6673 -2.47%
2022-08-04 0 3.640 3.640 3.690 3.480 3.800 93,150 341,013 3.6609 1.663 1.663 1.686 1.590 1.736 203,866 1.6727 7.37%
2022-08-03 0 3.390 3.280 3.400 3.150 3.390 220,975 722,386 3.2691 1.549 1.499 1.554 1.439 1.549 483,621 1.4937 11.15%
2022-08-02 0 3.050 3.050 3.190 2.850 3.150 96,550 290,715 3.0110 1.394 1.394 1.458 1.302 1.439 211,307 1.3758 4.45%
2022-08-01 0 2.920 2.920 3.100 2.880 3.010 162,750 479,480 2.9461 1.334 1.334 1.416 1.316 1.375 356,191 1.3461 -0.34%
2022-07-29 0 2.930 2.930 3.100 2.870 3.030 123,300 363,170 2.9454 1.339 1.339 1.416 1.311 1.384 269,852 1.3458 1.03%
2022-07-28 0 2.900 2.900 2.910 2.650 2.900 254,975 697,290 2.7347 1.325 1.325 1.330 1.211 1.325 558,032 1.2496 11.97%
2022-07-27 0 2.590 2.590 2.690 2.500 2.720 116,950 305,478 2.6120 1.183 1.183 1.229 1.142 1.243 255,954 1.1935 2.78%
2022-07-26 0 2.520 2.520 2.600 2.510 2.600 27,550 70,865 2.5722 1.151 1.151 1.188 1.147 1.188 60,295 1.1753 5.88%
2022-07-25 0 2.380 2.380 2.490 2.270 2.390 43,125 102,199 2.3698 1.087 1.087 1.138 1.037 1.092 94,382 1.0828 3.93%
2022-07-22 0 2.290 2.290 2.350 2.290 2.290 8,500 19,450 2.2882 1.046 1.046 1.074 1.046 1.046 18,603 1.0455 -0.87%
2022-07-21 0 2.310 2.290 2.340 2.250 2.370 105,825 245,251 2.3175 1.055 1.046 1.069 1.028 1.083 231,606 1.0589 5.00%
2022-07-20 0 2.200 2.200 2.330 2.140 2.330 87,000 189,820 2.1818 1.005 1.005 1.065 0.978 1.065 190,406 0.9969 2.33%
2022-07-19 0 2.150 2.150 2.200 2.110 2.170 70,625 152,178 2.1547 0.982 0.982 1.005 0.964 0.992 154,568 0.9845 2.38%
2022-07-18 0 2.100 2.100 2.200 1.960 2.150 262,950 544,119 2.0693 0.960 0.960 1.005 0.896 0.982 575,486 0.9455 5.00%
2022-07-15 0 2.000 1.980 2.090 1.960 2.090 86,750 177,947 2.0513 0.914 0.905 0.955 0.896 0.955 189,859 0.9373 2.56%
2022-07-14 0 1.950 1.950 1.970 1.870 1.950 121,640 233,004 1.9155 0.891 0.891 0.900 0.854 0.891 266,218 0.8752 2.63%
2022-07-13 0 1.900 1.900 1.930 1.810 1.930 381,305 718,953 1.8855 0.868 0.868 0.882 0.827 0.882 834,515 0.8615 -7.77%
2022-07-12 0 2.060 2.060 2.330 - - 0 0 - 0.941 0.941 1.065 - - 0 - 0.98%
2022-07-11 0 2.040 2.040 2.340 - - 0 0 - 0.932 0.932 1.069 - - 0 - 0.49%
2022-07-08 0 2.030 2.030 2.340 2.020 2.350 49,000 105,410 2.1512 0.928 0.928 1.069 0.923 1.074 107,240 0.9829 -3.33%
2022-07-07 0 2.100 2.100 - 2.020 2.100 23,000 47,170 2.0509 0.960 0.960 - 0.923 0.960 50,337 0.9371 2.44%
2022-07-06 0 2.050 2.050 2.600 2.050 2.710 254,000 586,870 2.3105 0.937 0.937 1.188 0.937 1.238 555,898 1.0557 -5.53%
2022-07-05 0 2.170 2.170 2.550 2.130 2.510 192,500 427,820 2.2224 0.992 0.992 1.165 0.973 1.147 421,301 1.0155 -3.98%
2022-07-04 0 2.260 2.260 2.500 2.250 2.390 62,000 141,810 2.2873 1.033 1.033 1.142 1.028 1.092 135,692 1.0451 -5.04%
2022-06-30 0 2.380 2.380 2.600 2.300 2.550 54,000 130,110 2.4094 1.087 1.087 1.188 1.051 1.165 118,183 1.1009 -4.42%
2022-06-29 0 2.490 2.490 2.590 2.440 2.550 160,000 397,370 2.4836 1.138 1.138 1.183 1.115 1.165 350,172 1.1348 -2.35%
2022-06-28 0 2.550 2.550 - 2.540 2.600 13,000 33,270 2.5592 1.165 1.165 - 1.161 1.188 28,451 1.1694 -0.39%
2022-06-27 0 2.560 2.550 - 2.550 2.650 40,000 104,200 2.6050 1.170 1.165 - 1.165 1.211 87,543 1.1903 -0.78%
2022-06-24 0 2.580 2.700 2.820 2.580 2.800 245,250 671,552 2.7382 1.179 1.234 1.289 1.179 1.279 536,748 1.2511 -4.44%
2022-06-23 0 2.700 2.700 2.980 2.670 2.800 16,000 44,040 2.7525 1.234 1.234 1.362 1.220 1.279 35,017 1.2577 1.12%
2022-06-22 0 2.670 2.600 2.670 2.680 2.780 5,000 13,600 2.7200 1.220 1.188 1.220 1.225 1.270 10,943 1.2428 5.53%
2022-06-21 0 2.530 2.530 2.890 2.530 2.610 17,326 43,974 2.5380 1.156 1.156 1.320 1.156 1.193 37,919 1.1597 -2.69%
2022-06-20 0 2.600 2.600 2.900 2.510 2.710 46,250 118,250 2.5568 1.188 1.188 1.325 1.147 1.238 101,222 1.1682 -0.38%
2022-06-17 0 2.610 2.610 - 2.610 2.610 5,000 13,025 2.6050 1.193 1.193 - 1.193 1.193 10,943 1.1903 0.00%
2022-06-16 0 2.610 2.600 2.900 2.600 2.730 60,000 159,470 2.6578 1.193 1.188 1.325 1.188 1.247 131,315 1.2144 -4.04%
2022-06-15 0 2.720 2.800 2.990 2.710 2.800 40,500 111,300 2.7481 1.243 1.279 1.366 1.238 1.279 88,637 1.2557 -4.90%
2022-06-14 0 2.860 2.860 2.890 2.700 2.850 40,650 113,146 2.7834 1.307 1.307 1.320 1.234 1.302 88,966 1.2718 -2.05%
2022-06-13 0 2.920 2.920 3.340 2.900 2.920 5,000 14,540 2.9080 1.334 1.334 1.526 1.325 1.334 10,943 1.3287 -5.81%
2022-06-10 0 3.100 3.020 3.300 3.100 3.100 7,000 21,700 3.1000 1.416 1.380 1.508 1.416 1.416 15,320 1.4164 0.00%
2022-06-09 0 3.100 3.100 3.280 3.100 3.280 7,000 22,420 3.2029 1.416 1.416 1.499 1.416 1.499 15,320 1.4634 0.32%
2022-06-08 0 3.090 3.080 3.280 3.090 3.090 7,000 21,630 3.0900 1.412 1.407 1.499 1.412 1.412 15,320 1.4119 0.32%
2022-06-07 0 3.080 3.080 3.260 3.060 3.090 60,625 186,781 3.0809 1.407 1.407 1.490 1.398 1.412 132,682 1.4077 0.65%
2022-06-06 0 3.060 3.060 3.390 3.010 3.220 30,000 92,470 3.0823 1.398 1.398 1.549 1.375 1.471 65,657 1.4084 -7.55%
2022-06-02 0 3.310 3.310 - 3.280 3.310 9,000 29,720 3.3022 1.512 1.512 - 1.499 1.512 19,697 1.5088 -0.30%
2022-06-01 0 3.320 3.320 3.330 3.300 3.330 22,775 75,523 3.3160 1.517 1.517 1.522 1.508 1.522 49,845 1.5152 -0.30%
2022-05-31 0 3.330 3.320 3.660 3.300 3.480 39,000 130,740 3.3523 1.522 1.517 1.672 1.508 1.590 85,354 1.5317 -3.76%
2022-05-30 0 3.460 3.430 3.650 3.460 3.720 107,500 390,920 3.6365 1.581 1.567 1.668 1.581 1.700 235,272 1.6616 -5.21%
2022-05-27 0 3.650 3.480 3.680 3.600 3.650 7,250 26,260 3.6221 1.668 1.590 1.681 1.645 1.668 15,867 1.6550 4.89%
2022-05-26 0 3.480 3.110 3.500 3.480 3.480 2,000 6,960 3.4800 1.590 1.421 1.599 1.590 1.590 4,377 1.5901 -0.29%
2022-05-25 0 3.490 3.450 3.500 3.420 3.490 10,000 34,390 3.4390 1.595 1.576 1.599 1.563 1.595 21,886 1.5713 2.05%
2022-05-24 0 3.420 3.410 3.660 3.410 3.460 6,250 21,470 3.4352 1.563 1.558 1.672 1.558 1.581 13,679 1.5696 -2.84%
2022-05-23 0 3.520 3.520 3.560 3.470 3.550 8,050 28,211 3.5045 1.608 1.608 1.627 1.586 1.622 17,618 1.6013 -3.83%
2022-05-20 0 3.660 3.650 3.950 3.660 4.070 61,550 238,672 3.8777 1.672 1.668 1.805 1.672 1.860 134,707 1.7718 -3.43%
2022-05-19 0 3.790 3.730 3.850 3.600 3.810 13,000 48,590 3.7377 1.732 1.704 1.759 1.645 1.741 28,451 1.7078 5.28%
2022-05-18 0 3.600 3.600 3.800 3.370 3.600 10,225 35,799 3.5011 1.645 1.645 1.736 1.540 1.645 22,378 1.5997 7.46%
2022-05-17 0 3.350 3.310 3.500 3.300 3.350 6,000 20,000 3.3333 1.531 1.512 1.599 1.508 1.531 13,131 1.5231 2.45%
2022-05-16 0 3.270 3.250 - 3.210 3.270 20,000 65,100 3.2550 1.494 1.485 - 1.467 1.494 43,772 1.4873 4.81%
2022-05-13 0 3.120 3.120 3.200 3.000 3.000 2,000 6,000 3.0000 1.426 1.426 1.462 1.371 1.371 4,377 1.3708 0.65%
2022-05-12 0 3.100 3.100 3.440 3.100 3.300 20,000 63,320 3.1660 1.416 1.416 1.572 1.416 1.508 43,772 1.4466 -8.82%
2022-05-11 0 3.400 3.370 3.500 3.240 3.450 21,000 69,960 3.3314 1.554 1.540 1.599 1.480 1.576 45,960 1.5222 4.94%
2022-05-10 0 3.240 3.240 3.380 3.070 3.070 3,425 10,489 3.0625 1.480 1.480 1.544 1.403 1.403 7,496 1.3993 5.54%
2022-05-06 0 3.070 3.070 3.140 3.050 3.050 2,300 7,003 3.0448 1.403 1.403 1.435 1.394 1.394 5,034 1.3912 -2.23%
2022-05-05 0 3.140 3.140 3.300 3.000 3.200 53,575 164,106 3.0631 1.435 1.435 1.508 1.371 1.462 117,253 1.3996 1.29%
2022-05-04 0 3.100 3.100 - 2.900 3.100 10,800 32,270 2.9880 1.416 1.416 - 1.325 1.416 23,637 1.3653 13.14%
2022-05-03 0 2.740 2.730 3.000 2.720 2.750 9,950 27,208 2.7345 1.252 1.247 1.371 1.243 1.257 21,776 1.2494 1.11%
2022-04-29 0 2.710 2.710 3.000 2.700 3.100 262,100 739,116 2.8200 1.238 1.238 1.371 1.234 1.416 573,626 1.2885 0.37%
2022-04-28 0 2.700 2.700 3.000 2.500 2.700 35,025 91,223 2.6045 1.234 1.234 1.371 1.142 1.234 76,655 1.1900 -6.90%
2022-04-27 0 2.900 2.900 2.950 2.890 2.890 1,225 3,540 2.8898 1.325 1.325 1.348 1.320 1.320 2,681 1.3204 -7.94%
2022-04-26 0 3.150 2.820 3.150 - - 0 0 - 1.439 1.289 1.439 - - 0 - 0.00%
2022-04-25 0 3.150 2.910 3.150 2.730 3.200 56,375 161,961 2.8729 1.439 1.330 1.439 1.247 1.462 123,381 1.3127 -4.55%
2022-04-22 0 3.300 3.110 3.300 3.400 3.400 975 3,315 3.4000 1.508 1.421 1.508 1.554 1.554 2,134 1.5535 -13.16%
2022-04-21 0 3.800 3.770 3.900 3.800 4.350 39,500 153,552 3.8874 1.736 1.723 1.782 1.736 1.988 86,449 1.7762 -5.24%
2022-04-20 0 4.010 4.000 4.090 4.010 4.300 33,225 136,563 4.1102 1.832 1.828 1.869 1.832 1.965 72,715 1.8780 -8.03%
2022-04-19 0 4.360 4.300 4.400 4.300 4.360 5,400 23,514 4.3544 1.992 1.965 2.010 1.965 1.992 11,818 1.9896 0.00%
2022-04-14 0 0.109 0.106 0.110 0.105 0.111 2,987,000 322,741 0.1080 1.992 1.937 2.010 1.919 2.029 163,432 1.9748 1.87%
2022-04-13 0 0.107 0.107 0.111 0.107 0.111 210,000 22,578 0.1075 1.956 1.956 2.029 1.956 2.029 11,490 1.9650 0.00%
2022-04-12 0 0.107 0.107 0.111 0.106 0.111 236,000 25,042 0.1061 1.956 1.956 2.029 1.937 2.029 12,913 1.9393 0.00%
2022-04-11 0 0.107 0.106 0.107 0.106 0.113 973,000 104,708 0.1076 1.956 1.937 1.956 1.937 2.065 53,237 1.9668 -4.46%
2022-04-08 0 0.112 0.110 0.113 0.109 0.113 116,000 12,685 0.1094 2.047 2.010 2.065 1.992 2.065 6,347 1.9986 1.82%
2022-04-07 0 0.110 0.110 0.114 0.110 0.117 287,000 31,852 0.1110 2.010 2.010 2.084 2.010 2.138 15,703 2.0284 -1.79%
2022-04-06 0 0.112 0.111 0.112 0.110 0.114 504,000 56,397 0.1119 2.047 2.029 2.047 2.010 2.084 27,576 2.0451 0.00%
2022-04-04 0 0.112 0.108 0.113 0.109 0.113 439,000 48,676 0.1109 2.047 1.974 2.065 1.992 2.065 24,020 2.0265 1.82%
2022-04-01 0 0.110 0.110 0.112 0.110 0.118 585,000 65,201 0.1115 2.010 2.010 2.047 2.010 2.157 32,008 2.0370 0.00%
2022-03-31 0 0.110 0.110 0.112 0.106 0.116 895,000 98,211 0.1097 2.010 2.010 2.047 1.937 2.120 48,969 2.0056 -5.17%
2022-03-30 0 0.116 0.114 0.117 0.109 0.131 14,258,000 1,669,579 0.1171 2.120 2.084 2.138 1.992 2.394 780,118 2.1402 6.42%
2022-03-29 0 0.109 0.108 0.109 0.108 0.115 377,000 41,307 0.1096 1.992 1.974 1.992 1.974 2.102 20,627 2.0025 -3.54%
2022-03-28 0 0.113 0.111 0.115 0.111 0.115 882,000 100,241 0.1137 2.065 2.029 2.102 2.029 2.102 48,258 2.0772 0.89%
2022-03-25 0 0.112 0.112 0.114 0.112 0.115 320,000 36,299 0.1134 2.047 2.047 2.084 2.047 2.102 17,509 2.0732 0.00%
2022-03-24 0 0.112 0.112 0.119 0.112 0.119 876,000 98,204 0.1121 2.047 2.047 2.175 2.047 2.175 47,930 2.0489 0.00%
2022-03-23 0 0.112 0.112 0.117 0.112 0.117 455,000 51,718 0.1137 2.047 2.047 2.138 2.047 2.138 24,895 2.0774 0.00%
2022-03-22 0 0.112 0.112 0.116 0.111 0.132 10,364,000 1,236,738 0.1193 2.047 2.047 2.120 2.029 2.413 567,060 2.1810 0.90%
2022-03-21 0 0.111 0.111 0.114 0.110 0.124 7,988,000 911,496 0.1141 2.029 2.029 2.084 2.010 2.266 437,059 2.0855 -0.89%
2022-03-18 0 0.112 0.111 0.112 0.111 0.118 5,859,000 663,465 0.1132 2.047 2.029 2.047 2.029 2.157 320,572 2.0696 -4.27%
2022-03-17 0 0.117 0.117 0.126 0.107 0.149 10,281,000 1,270,339 0.1236 2.138 2.138 2.303 1.956 2.723 562,519 2.2583 2.63%
2022-03-16 0 0.114 0.114 0.117 0.109 0.117 1,917,000 213,820 0.1115 2.084 2.084 2.138 1.992 2.138 104,888 2.0386 3.64%
2022-03-15 0 0.110 0.110 0.124 0.109 0.127 6,909,000 789,071 0.1142 2.010 2.010 2.266 1.992 2.321 378,022 2.0874 -2.65%
2022-03-14 0 0.113 0.113 0.120 0.113 0.147 6,869,000 856,474 0.1247 2.065 2.065 2.193 2.065 2.687 375,833 2.2789 -3.42%
2022-03-11 0 0.117 0.116 0.122 0.110 0.145 13,190,000 1,687,367 0.1279 2.138 2.120 2.230 2.010 2.650 721,683 2.3381 3.54%
2022-03-10 0 0.113 0.112 0.122 0.111 0.141 4,483,000 560,134 0.1249 2.065 2.047 2.230 2.029 2.577 245,285 2.2836 3.67%
2022-03-09 0 0.109 0.107 0.115 0.106 0.115 1,065,000 116,758 0.1096 1.992 1.956 2.102 1.937 2.102 58,271 2.0037 -0.91%
2022-03-08 0 0.110 0.109 0.111 0.106 0.115 1,499,000 166,604 0.1111 2.010 1.992 2.029 1.937 2.102 82,017 2.0313 -3.51%
2022-03-07 0 0.114 0.111 0.119 0.110 0.118 1,226,000 136,476 0.1113 2.084 2.029 2.175 2.010 2.157 67,080 2.0345 0.00%
2022-03-04 0 0.114 0.111 0.117 0.112 0.119 1,853,000 212,254 0.1145 2.084 2.029 2.138 2.047 2.175 101,386 2.0935 -2.56%
2022-03-03 0 0.117 0.117 0.126 0.115 0.128 2,981,000 356,673 0.1196 2.138 2.138 2.303 2.102 2.339 163,104 2.1868 -7.14%
2022-03-02 0 0.126 0.127 0.147 0.125 0.155 1,243,000 171,131 0.1377 2.303 2.321 2.687 2.285 2.833 68,010 2.5163 -14.86%
2022-03-01 0 0.148 0.147 0.153 0.146 0.159 1,331,000 198,414 0.1491 2.705 2.687 2.796 2.668 2.906 72,825 2.7245 -3.27%
2022-02-28 0 0.153 0.153 0.168 0.153 0.157 455,000 70,143 0.1542 2.796 2.796 3.070 2.796 2.869 24,895 2.8175 -6.13%
2022-02-25 0 0.163 0.155 0.163 0.156 0.166 622,000 97,845 0.1573 2.979 2.833 2.979 2.851 3.034 34,032 2.8751 1.88%
2022-02-24 0 0.160 0.160 0.166 0.160 0.167 1,321,000 212,038 0.1605 2.924 2.924 3.034 2.924 3.052 72,278 2.9337 -4.76%
2022-02-23 0 0.168 0.168 0.177 - - 0 0 - 3.070 3.070 3.235 - - 0 - 0.00%
2022-02-22 0 0.168 0.168 0.171 0.167 0.173 1,103,000 185,139 0.1679 3.070 3.070 3.125 3.052 3.162 60,350 3.0678 -5.62%
2022-02-21 0 0.178 0.170 0.178 0.178 0.185 2,149,000 396,384 0.1845 3.253 3.107 3.253 3.253 3.381 117,581 3.3711 1.14%
2022-02-18 0 0.176 0.165 0.176 0.162 0.177 931,000 162,445 0.1745 3.217 3.016 3.217 2.961 3.235 50,939 3.1890 6.67%
2022-02-17 0 0.165 0.165 0.171 0.165 0.170 2,514,000 415,634 0.1653 3.016 3.016 3.125 3.016 3.107 137,552 3.0216 -3.51%
2022-02-16 0 0.171 0.169 0.181 - - 0 0 - 3.125 3.089 3.308 - - 0 - 0.00%
2022-02-15 0 0.171 0.165 0.177 0.171 0.186 393,000 71,244 0.1813 3.125 3.016 3.235 3.125 3.399 21,503 3.3132 -9.04%
2022-02-14 0 0.188 0.169 0.188 0.170 0.192 105,000 18,311 0.1744 3.436 3.089 3.436 3.107 3.509 5,745 3.1873 9.94%
2022-02-11 0 0.171 0.167 0.171 0.175 0.176 471,000 82,846 0.1759 3.125 3.052 3.125 3.198 3.217 25,770 3.2148 0.59%
2022-02-10 0 0.170 0.171 0.174 0.170 0.170 110,000 18,700 0.1700 3.107 3.125 3.180 3.107 3.107 6,019 3.1070 0.00%
2022-02-09 0 0.170 0.170 0.176 0.165 0.170 196,000 33,115 0.1690 3.107 3.107 3.217 3.016 3.107 10,724 3.0879 3.03%
2022-02-08 0 0.165 0.160 0.168 0.160 0.168 227,000 37,978 0.1673 3.016 2.924 3.070 2.924 3.070 12,420 3.0578 -1.79%
2022-02-07 0 0.168 0.165 0.169 0.165 0.168 171,000 28,221 0.1650 3.070 3.016 3.089 3.016 3.070 9,356 3.0163 4.35%
2022-02-04 0 0.161 0.160 0.161 0.161 0.170 2,650,000 432,219 0.1631 2.943 2.924 2.943 2.943 3.107 144,993 2.9810 -5.85%
2022-01-31 0 0.171 0.171 0.180 - - 0 0 - 3.125 3.125 3.290 - - 0 - 0.00%
2022-01-28 0 0.171 0.171 0.181 0.170 0.184 522,000 95,686 0.1833 3.125 3.125 3.308 3.107 3.363 28,561 3.3502 0.59%
2022-01-27 0 0.170 0.170 0.179 0.167 0.181 432,000 72,764 0.1684 3.107 3.107 3.272 3.052 3.308 23,637 3.0784 -0.58%
2022-01-26 0 0.171 0.171 0.185 0.170 0.189 598,000 103,346 0.1728 3.125 3.125 3.381 3.107 3.454 32,719 3.1586 -3.93%
2022-01-25 0 0.178 0.172 0.178 - - 0 0 - 3.253 3.144 3.253 - - 0 - -2.73%
2022-01-24 0 0.183 0.171 0.183 0.172 0.184 131,000 22,980 0.1754 3.345 3.125 3.345 3.144 3.363 7,168 3.2061 5.78%
2022-01-21 0 0.173 0.173 0.184 0.170 0.172 222,000 38,030 0.1713 3.162 3.162 3.363 3.107 3.144 12,147 3.1309 0.58%
2022-01-20 0 0.172 0.170 0.184 - - 0 0 - 3.144 3.107 3.363 - - 0 - 0.00%
2022-01-19 0 0.172 0.172 0.184 - - 0 0 - 3.144 3.144 3.363 - - 0 - 0.00%
2022-01-18 0 0.172 0.172 0.185 0.169 0.187 1,737,000 323,925 0.1865 3.144 3.144 3.381 3.089 3.418 95,039 3.4083 -0.58%
2022-01-17 0 0.173 0.171 0.180 0.171 0.178 1,938,000 332,910 0.1718 3.162 3.125 3.290 3.125 3.253 106,037 3.1396 -1.14%
2022-01-14 0 0.175 0.175 0.177 0.173 0.176 24,000 4,184 0.1743 3.198 3.198 3.235 3.162 3.217 1,313 3.1862 0.00%
2022-01-13 0 0.175 0.173 0.175 0.174 0.175 281,000 49,165 0.1750 3.198 3.162 3.198 3.180 3.198 15,375 3.1978 0.00%
2022-01-12 0 0.175 0.170 0.175 0.164 0.175 299,000 52,037 0.1740 3.198 3.107 3.198 2.997 3.198 16,360 3.1808 2.94%
2022-01-11 0 0.170 0.169 0.170 0.165 0.172 146,000 25,010 0.1713 3.107 3.089 3.107 3.016 3.144 7,988 3.1308 -1.16%
2022-01-10 0 0.172 0.172 0.176 0.165 0.172 390,000 65,309 0.1675 3.144 3.144 3.217 3.016 3.144 21,339 3.0606 -3.91%
2022-01-07 0 0.179 0.170 0.179 0.170 0.179 1,292,000 220,637 0.1708 3.272 3.107 3.272 3.107 3.272 70,691 3.1211 3.47%
2022-01-06 0 0.173 0.173 0.177 0.171 0.182 2,058,000 355,123 0.1726 3.162 3.162 3.235 3.125 3.326 112,602 3.1538 -5.46%
2022-01-05 0 0.183 0.183 0.187 - - 0 0 - 3.345 3.345 3.418 - - 0 - 0.00%
2022-01-04 0 0.183 0.183 0.187 0.181 0.189 1,515,000 279,372 0.1844 3.345 3.345 3.418 3.308 3.454 82,892 3.3703 -0.54%
2022-01-03 0 0.184 0.184 0.189 0.180 0.190 2,130,000 388,112 0.1822 3.363 3.363 3.454 3.290 3.473 116,542 3.3302 -3.16%
2021-12-31 0 0.190 0.180 0.191 0.180 0.190 1,678,000 303,795 0.1810 3.473 3.290 3.491 3.290 3.473 91,811 3.3089 0.00%
2021-12-30 0 0.190 0.190 0.198 0.180 0.199 49,000 9,214 0.1880 3.473 3.473 3.619 3.290 3.637 2,681 3.4368 -1.55%
2021-12-29 0 0.193 0.186 0.197 0.190 0.197 19,000 3,688 0.1941 3.527 3.399 3.601 3.473 3.601 1,040 3.5476 -1.03%
2021-12-28 0 0.195 0.189 0.196 0.189 0.195 33,000 6,243 0.1892 3.564 3.454 3.582 3.454 3.564 1,806 3.4576 3.17%
2021-12-24 0 0.189 0.177 0.189 0.179 0.189 101,000 18,089 0.1791 3.454 3.235 3.454 3.272 3.454 5,526 3.2733 5.59%
2021-12-23 0 0.179 0.179 0.189 0.179 0.179 180,000 32,220 0.1790 3.272 3.272 3.454 3.272 3.272 9,849 3.2715 -5.29%
2021-12-22 0 0.189 0.179 0.189 0.176 0.189 5,000 906 0.1812 3.454 3.272 3.454 3.217 3.454 274 3.3117 0.00%
2021-12-21 0 0.189 0.178 0.189 0.175 0.189 85,000 14,892 0.1752 3.454 3.253 3.454 3.198 3.454 4,651 3.2021 -0.53%
2021-12-20 0 0.190 0.175 0.194 0.175 0.190 40,000 7,022 0.1756 3.473 3.198 3.546 3.198 3.473 2,189 3.2085 8.57%
2021-12-17 0 0.175 0.175 0.180 0.171 0.181 992,000 172,462 0.1739 3.198 3.198 3.290 3.125 3.308 54,277 3.1775 -3.85%
2021-12-16 0 0.182 0.180 0.182 0.180 0.182 253,000 45,606 0.1803 3.326 3.290 3.326 3.290 3.326 13,843 3.2946 0.00%
2021-12-15 0 0.182 0.181 0.182 0.182 0.182 50,000 9,100 0.1820 3.326 3.308 3.326 3.326 3.326 2,736 3.3264 0.00%
2021-12-14 0 0.182 0.178 0.182 0.178 0.183 220,000 39,215 0.1783 3.326 3.253 3.326 3.253 3.345 12,037 3.2578 -2.15%
2021-12-13 0 0.186 0.180 0.186 0.178 0.189 2,511,000 448,847 0.1788 3.399 3.290 3.399 3.253 3.454 137,388 3.2670 1.64%
2021-12-10 0 0.183 0.180 0.183 0.180 0.185 468,000 84,675 0.1809 3.345 3.290 3.345 3.290 3.381 25,606 3.3068 0.55%
2021-12-09 0 0.182 0.182 0.185 0.180 0.188 2,835,000 513,379 0.1811 3.326 3.326 3.381 3.290 3.436 155,115 3.3097 -1.09%
2021-12-08 0 0.184 0.184 0.187 0.184 0.188 547,000 101,279 0.1852 3.363 3.363 3.418 3.363 3.436 29,929 3.3840 -1.60%
2021-12-07 0 0.187 0.186 0.187 0.185 0.188 1,264,000 235,782 0.1865 3.418 3.399 3.418 3.381 3.436 69,159 3.4093 -0.53%
2021-12-06 0 0.188 0.188 0.196 0.188 0.196 3,213,000 612,058 0.1905 3.436 3.436 3.582 3.436 3.582 175,797 3.4816 -4.08%
2021-12-03 0 0.196 0.196 0.200 0.196 0.200 828,000 163,714 0.1977 3.582 3.582 3.655 3.582 3.655 45,304 3.6137 -2.00%
2021-12-02 0 0.200 0.200 0.205 0.199 0.212 1,604,000 323,305 0.2016 3.655 3.655 3.747 3.637 3.875 87,762 3.6839 -3.38%
2021-12-01 0 0.207 0.201 0.206 0.200 0.207 286,000 57,785 0.2020 3.783 3.674 3.765 3.655 3.783 15,648 3.6927 0.98%
2021-11-30 0 0.205 0.205 0.211 0.205 0.211 1,234,000 253,244 0.2052 3.747 3.747 3.856 3.747 3.856 67,518 3.7508 0.00%
2021-11-29 0 0.205 0.202 0.206 0.202 0.219 4,094,000 856,584 0.2092 3.747 3.692 3.765 3.692 4.003 224,001 3.8240 -2.84%
2021-11-26 0 0.211 0.211 0.217 0.211 0.216 79,000 16,930 0.2143 3.856 3.856 3.966 3.856 3.948 4,322 3.9168 -2.31%
2021-11-25 0 0.216 0.210 0.217 0.207 0.217 2,370,000 491,138 0.2072 3.948 3.838 3.966 3.783 3.966 129,673 3.7875 -0.46%
2021-11-24 0 0.217 0.214 0.217 0.210 0.217 969,000 205,450 0.2120 3.966 3.911 3.966 3.838 3.966 53,018 3.8751 0.93%
2021-11-23 0 0.215 0.218 0.220 0.214 0.218 677,000 145,877 0.2155 3.929 3.984 4.021 3.911 3.984 37,042 3.9382 -2.27%
2021-11-22 0 0.220 0.220 0.227 0.215 0.220 856,000 186,215 0.2175 4.021 4.021 4.149 3.929 4.021 46,836 3.9759 0.00%
2021-11-19 0 0.220 0.219 0.220 0.220 0.222 260,000 57,253 0.2202 4.021 4.003 4.021 4.021 4.057 14,226 4.0246 0.00%
2021-11-18 0 0.220 0.217 0.221 0.213 0.221 2,307,000 499,462 0.2165 4.021 3.966 4.039 3.893 4.039 126,226 3.9569 -0.90%
2021-11-17 0 0.222 0.219 0.223 0.216 0.222 194,000 42,875 0.2210 4.057 4.003 4.076 3.948 4.057 10,615 4.0392 -0.89%
2021-11-16 0 0.224 0.217 0.226 0.215 0.224 803,000 174,432 0.2172 4.094 3.966 4.131 3.929 4.094 43,936 3.9702 1.82%
2021-11-15 0 0.220 0.219 0.223 0.219 0.224 212,000 46,767 0.2206 4.021 4.003 4.076 4.003 4.094 11,599 4.0318 -1.35%
2021-11-12 0 0.223 0.222 0.224 0.215 0.228 1,390,500 314,967 0.2265 4.076 4.057 4.094 3.929 4.167 76,080 4.1399 0.90%
2021-11-11 0 0.221 0.221 0.226 0.214 0.226 3,321,000 730,134 0.2199 4.039 4.039 4.131 3.911 4.131 181,707 4.0182 -1.78%
2021-11-10 0 0.225 0.225 0.230 0.225 0.240 165,000 37,245 0.2257 4.112 4.112 4.204 4.112 4.386 9,028 4.1256 -0.88%
2021-11-09 0 0.227 0.225 0.227 0.221 0.227 1,253,000 278,283 0.2221 4.149 4.112 4.149 4.039 4.149 68,557 4.0591 -2.58%
2021-11-08 0 0.233 0.233 0.234 0.220 0.233 647,000 142,464 0.2202 4.258 4.258 4.277 4.021 4.258 35,400 4.0244 3.56%
2021-11-05 0 0.225 0.226 0.228 0.221 0.223 277,000 61,266 0.2212 4.112 4.131 4.167 4.039 4.076 15,156 4.0424 -1.32%
2021-11-04 0 0.228 0.227 0.228 0.228 0.228 69,000 15,732 0.2280 4.167 4.149 4.167 4.167 4.167 3,775 4.1671 0.00%
2021-11-03 0 0.228 0.227 0.234 0.228 0.229 49,000 11,217 0.2289 4.167 4.149 4.277 4.167 4.185 2,681 4.1839 0.00%
2021-11-02 0 0.228 0.228 0.238 0.227 0.240 2,020,000 481,747 0.2385 4.167 4.167 4.350 4.149 4.386 110,523 4.3588 2.70%
2021-11-01 0 0.222 0.220 0.222 0.215 0.225 1,512,000 333,071 0.2203 4.057 4.021 4.057 3.929 4.112 82,728 4.0261 -2.63%
2021-10-29 0 0.228 0.228 0.229 0.225 0.243 1,590,000 368,068 0.2315 4.167 4.167 4.185 4.112 4.441 86,996 4.2309 -0.87%
2021-10-28 0 0.230 0.229 0.230 0.230 0.241 4,423,000 1,032,389 0.2334 4.204 4.185 4.204 4.204 4.405 242,002 4.2660 -3.77%
2021-10-27 0 0.239 0.239 0.242 0.238 0.243 2,022,000 485,449 0.2401 4.368 4.368 4.423 4.350 4.441 110,633 4.3879 -2.45%
2021-10-26 0 0.245 0.245 0.247 0.244 0.255 2,916,000 717,519 0.2461 4.478 4.478 4.514 4.460 4.661 159,547 4.4972 -2.00%
2021-10-25 0 0.250 0.248 0.250 0.248 0.255 892,000 221,442 0.2483 4.569 4.533 4.569 4.533 4.661 48,805 4.5373 0.00%
2021-10-22 0 0.250 0.250 0.255 0.250 0.255 1,581,000 395,320 0.2500 4.569 4.569 4.661 4.569 4.661 86,503 4.5700 0.00%
2021-10-21 0 0.250 0.249 0.250 0.249 0.255 1,076,000 268,971 0.2500 4.569 4.551 4.569 4.551 4.661 58,873 4.5687 0.00%
2021-10-20 0 0.250 0.250 0.255 0.250 0.255 458,000 114,525 0.2501 4.569 4.569 4.661 4.569 4.661 25,059 4.5702 0.00%
2021-10-19 0 0.250 0.250 0.255 0.249 0.260 5,525,000 1,392,070 0.2520 4.569 4.569 4.661 4.551 4.752 302,297 4.6050 -3.85%
2021-10-18 0 0.260 0.255 0.260 0.245 0.260 4,838,000 1,220,869 0.2523 4.752 4.661 4.752 4.478 4.752 264,708 4.6121 -5.45%
2021-10-15 0 0.275 0.270 0.275 0.275 0.290 11,088,000 3,111,320 0.2806 5.026 4.935 5.026 5.026 5.300 606,673 5.1285 -6.78%
2021-10-12 0 0.295 0.295 0.305 0.290 0.300 538,000 157,765 0.2932 5.392 5.392 5.574 5.300 5.483 29,436 5.3595 -4.84%
2021-10-11 0 0.310 0.295 0.310 0.295 0.310 729,000 216,950 0.2976 5.666 5.392 5.666 5.392 5.666 39,887 5.4391 3.33%
2021-10-08 0 0.300 0.300 0.305 0.290 0.300 2,226,000 661,210 0.2970 5.483 5.483 5.574 5.300 5.483 121,794 5.4289 0.00%
2021-10-07 0 0.300 0.295 0.300 0.295 0.310 1,050,000 315,205 0.3002 5.483 5.392 5.483 5.392 5.666 57,450 5.4866 -3.23%
2021-10-06 0 0.310 0.305 0.310 0.290 0.320 688,000 207,585 0.3017 5.666 5.574 5.666 5.300 5.849 37,644 5.5145 5.08%
2021-10-05 0 0.295 0.295 0.300 0.290 0.300 242,000 71,310 0.2947 5.392 5.392 5.483 5.300 5.483 13,241 5.3856 -3.28%
2021-10-04 0 0.305 0.300 0.305 0.295 0.310 336,000 102,125 0.3039 5.574 5.483 5.574 5.392 5.666 18,384 5.5551 -1.61%
2021-09-30 0 0.310 0.300 0.310 0.295 0.340 1,975,000 622,190 0.3150 5.666 5.483 5.666 5.392 6.214 108,061 5.7578 3.33%
2021-09-29 0 0.300 0.295 0.300 0.295 0.300 582,000 171,705 0.2950 5.483 5.392 5.483 5.392 5.483 31,844 5.3921 3.45%
2021-09-28 0 0.290 0.290 0.300 0.285 0.300 358,000 103,255 0.2884 5.300 5.300 5.483 5.209 5.483 19,588 5.2714 1.75%
2021-09-27 0 0.285 0.285 0.295 0.280 0.310 1,907,000 562,790 0.2951 5.209 5.209 5.392 5.117 5.666 104,340 5.3938 -1.72%
2021-09-24 0 0.290 0.290 0.300 0.290 0.300 157,000 46,470 0.2960 5.300 5.300 5.483 5.300 5.483 8,590 5.4097 -3.33%
2021-09-23 0 0.300 0.290 0.300 0.295 0.300 277,000 83,085 0.2999 5.483 5.300 5.483 5.392 5.483 15,156 5.4820 3.45%
2021-09-21 0 0.290 0.280 0.290 0.280 0.290 531,000 149,420 0.2814 5.300 5.117 5.300 5.117 5.300 29,053 5.1430 3.57%
2021-09-20 0 0.280 0.280 0.285 0.280 0.290 2,557,000 725,705 0.2838 5.117 5.117 5.209 5.117 5.300 139,905 5.1871 -6.67%
2021-09-17 0 0.300 0.285 0.300 0.285 0.300 1,483,000 433,870 0.2926 5.483 5.209 5.483 5.209 5.483 81,141 5.3471 3.45%
2021-09-16 0 0.290 0.285 0.295 0.285 0.310 3,866,000 1,118,130 0.2892 5.300 5.209 5.392 5.209 5.666 211,526 5.2860 -6.45%
2021-09-15 0 0.310 0.305 0.310 0.305 0.310 933,000 289,225 0.3100 5.666 5.574 5.666 5.574 5.666 51,049 5.6657 -1.59%
2021-09-14 0 0.315 0.310 0.315 0.310 0.315 71,000 22,065 0.3108 5.757 5.666 5.757 5.666 5.757 3,885 5.6799 0.00%
2021-09-13 0 0.315 0.305 0.315 0.305 0.315 523,000 159,930 0.3058 5.757 5.574 5.757 5.574 5.757 28,616 5.5889 1.61%
2021-09-10 0 0.310 0.305 0.310 0.305 0.310 345,000 106,005 0.3073 5.666 5.574 5.666 5.574 5.666 18,876 5.6157 1.64%
2021-09-09 0 0.305 0.300 0.305 0.290 0.305 7,050,000 2,100,730 0.2980 5.574 5.483 5.574 5.300 5.574 385,737 5.4460 -3.17%
2021-09-08 0 0.315 0.305 0.315 0.305 0.315 2,830,000 868,875 0.3070 5.757 5.574 5.757 5.574 5.757 154,842 5.6114 0.00%
2021-09-07 0 0.315 0.315 0.320 0.315 0.320 532,000 168,925 0.3175 5.757 5.757 5.849 5.757 5.849 29,108 5.8034 -1.56%
2021-09-06 0 0.320 0.320 0.330 0.320 0.330 3,300,000 1,060,515 0.3214 5.849 5.849 6.031 5.849 6.031 180,558 5.8736 -5.88%
2021-09-03 0 0.340 0.325 0.340 0.325 0.340 870,000 288,260 0.3313 6.214 5.940 6.214 5.940 6.214 47,602 6.0557 1.49%
2021-09-02 0 0.335 0.330 0.335 0.325 0.345 1,087,000 358,005 0.3294 6.123 6.031 6.123 5.940 6.305 59,475 6.0195 0.00%
2021-09-01 0 0.335 0.330 0.335 0.320 0.340 2,074,000 683,895 0.3297 6.123 6.031 6.123 5.849 6.214 113,478 6.0267 3.08%
2021-08-31 0 0.325 0.315 0.325 0.315 0.325 858,000 274,080 0.3194 5.940 5.757 5.940 5.757 5.940 46,945 5.8383 -1.52%
2021-08-30 0 0.330 0.325 0.330 0.320 0.330 731,000 238,740 0.3266 6.031 5.940 6.031 5.849 6.031 39,996 5.9691 3.13%
2021-08-27 0 0.320 0.320 0.330 0.315 0.330 446,000 143,955 0.3228 5.849 5.849 6.031 5.757 6.031 24,403 5.8992 0.00%
2021-08-26 0 0.320 0.315 0.325 0.315 0.325 110,000 35,155 0.3196 5.849 5.757 5.940 5.757 5.940 6,019 5.8411 0.00%
2021-08-25 0 0.320 0.315 0.320 0.315 0.330 1,407,000 455,135 0.3235 5.849 5.757 5.849 5.757 6.031 76,983 5.9121 -4.48%
2021-08-24 0 0.335 0.330 0.335 0.320 0.335 163,000 53,135 0.3260 6.123 6.031 6.123 5.849 6.123 8,918 5.9579 4.69%
2021-08-23 0 0.320 0.320 0.325 0.320 0.335 1,830,000 593,915 0.3245 5.849 5.849 5.940 5.849 6.123 100,127 5.9316 -4.48%
2021-08-20 0 0.335 0.330 0.335 0.330 0.340 941,000 311,720 0.3313 6.123 6.031 6.123 6.031 6.214 51,486 6.0544 -1.47%
2021-08-19 0 0.340 0.325 0.340 0.330 0.345 1,225,000 406,710 0.3320 6.214 5.940 6.214 6.031 6.305 67,025 6.0680 -1.45%
2021-08-18 0 0.345 0.345 0.355 0.325 0.355 4,092,000 1,411,300 0.3449 6.305 6.305 6.488 5.940 6.488 223,891 6.3035 1.47%
2021-08-17 0 0.340 0.335 0.340 0.335 0.360 9,405,000 3,222,805 0.3427 6.214 6.123 6.214 6.123 6.580 514,589 6.2629 -5.56%
2021-08-16 0 0.360 0.355 0.360 0.350 0.415 21,554,000 7,987,775 0.3706 6.580 6.488 6.580 6.397 7.585 1,179,315 6.7732 -21.74%
2021-08-13 0 0.460 0.440 0.460 0.440 0.460 2,072,000 934,955 0.4512 8.407 8.042 8.407 8.042 8.407 113,368 8.2471 0.00%
2021-08-12 0 0.460 0.450 0.460 0.440 0.460 3,533,000 1,592,115 0.4506 8.407 8.225 8.407 8.042 8.407 193,306 8.2362 2.22%
2021-08-11 0 0.450 0.435 0.450 0.430 0.455 591,000 258,915 0.4381 8.225 7.950 8.225 7.859 8.316 32,336 8.0070 -1.10%
2021-08-10 0 0.455 0.445 0.455 0.420 0.460 3,096,000 1,382,230 0.4465 8.316 8.133 8.316 7.676 8.407 169,396 8.1598 3.41%
2021-08-09 0 0.440 0.440 0.455 0.425 0.470 3,185,000 1,439,100 0.4518 8.042 8.042 8.316 7.768 8.590 174,265 8.2581 1.15%
2021-08-06 0 0.435 0.435 0.455 0.435 0.455 1,447,000 646,245 0.4466 7.950 7.950 8.316 7.950 8.316 79,172 8.1626 -3.33%
2021-08-05 0 0.450 0.440 0.450 0.430 0.455 1,513,000 673,080 0.4449 8.225 8.042 8.225 7.859 8.316 82,783 8.1307 0.00%
2021-08-04 0 0.450 0.440 0.450 0.425 0.455 3,017,000 1,330,890 0.4411 8.225 8.042 8.225 7.768 8.316 165,073 8.0624 1.12%
2021-08-03 0 0.445 0.430 0.445 0.420 0.445 1,386,000 595,335 0.4295 8.133 7.859 8.133 7.676 8.133 75,834 7.8505 -1.11%
2021-08-02 0 0.450 0.435 0.450 0.425 0.450 4,336,000 1,896,825 0.4375 8.225 7.950 8.225 7.768 8.225 237,242 7.9953 5.88%
2021-07-30 0 0.425 0.420 0.425 0.380 0.430 7,033,000 2,920,920 0.4153 7.768 7.676 7.768 6.945 7.859 384,806 7.5906 8.97%
2021-07-29 0 0.390 0.385 0.390 0.375 0.395 2,117,000 818,375 0.3866 7.128 7.037 7.128 6.854 7.219 115,830 7.0653 5.41%
2021-07-28 0 0.370 0.365 0.370 0.340 0.375 1,822,000 648,995 0.3562 6.762 6.671 6.762 6.214 6.854 99,690 6.5102 2.78%
2021-07-27 0 0.360 0.345 0.360 0.330 0.395 6,146,000 2,239,850 0.3644 6.580 6.305 6.580 6.031 7.219 336,275 6.6608 -7.69%
2021-07-26 0 0.390 0.380 0.390 0.380 0.405 3,284,000 1,266,290 0.3856 7.128 6.945 7.128 6.945 7.402 179,682 7.0474 -6.02%
2021-07-23 0 0.415 0.410 0.415 0.405 0.450 2,156,000 916,775 0.4252 7.585 7.493 7.585 7.402 8.225 117,964 7.7716 -5.68%
2021-07-22 0 0.440 0.440 0.445 0.420 0.475 13,245,000 5,913,865 0.4465 8.042 8.042 8.133 7.676 8.681 724,692 8.1605 -6.38%
2021-07-21 0 0.470 0.465 0.470 0.405 0.490 40,028,000 18,429,010 0.4604 8.590 8.499 8.590 7.402 8.956 2,190,109 8.4147 16.05%
2021-07-20 0 0.405 0.400 0.405 0.365 0.410 5,150,000 2,042,455 0.3966 7.402 7.311 7.402 6.671 7.493 281,779 7.2484 8.00%
2021-07-19 0 0.375 0.370 0.385 0.365 0.385 1,768,000 669,815 0.3789 6.854 6.762 7.037 6.671 7.037 96,735 6.9242 0.00%
2021-07-16 0 0.375 0.360 0.375 0.360 0.385 5,411,000 1,999,755 0.3696 6.854 6.580 6.854 6.580 7.037 296,060 6.7546 2.74%
2021-07-15 0 0.365 0.350 0.365 0.350 0.365 1,605,000 578,695 0.3606 6.671 6.397 6.671 6.397 6.671 87,817 6.5898 4.29%
2021-07-14 0 0.350 0.350 0.365 0.335 0.365 1,333,000 476,020 0.3571 6.397 6.397 6.671 6.123 6.671 72,934 6.5267 -1.41%
2021-07-13 0 0.355 0.350 0.355 0.350 0.355 40,000 14,170 0.3543 6.488 6.397 6.488 6.397 6.488 2,189 6.4745 -1.39%
2021-07-12 0 0.360 0.355 0.360 0.355 0.365 3,529,000 1,275,165 0.3613 6.580 6.488 6.580 6.488 6.671 193,087 6.6041 1.41%
2021-07-09 0 0.355 0.350 0.355 0.345 0.355 853,000 298,710 0.3502 6.488 6.397 6.488 6.305 6.488 46,671 6.4003 4.41%
2021-07-08 0 0.340 0.340 0.350 0.340 0.350 158,000 54,250 0.3434 6.214 6.214 6.397 6.214 6.397 8,645 6.2754 -2.86%
2021-07-07 0 0.350 0.350 0.355 0.350 0.360 277,000 97,635 0.3525 6.397 6.397 6.488 6.397 6.580 15,156 6.4420 -2.78%
2021-07-06 0 0.360 0.355 0.360 0.355 0.365 3,356,000 1,205,565 0.3592 6.580 6.488 6.580 6.488 6.671 183,622 6.5655 1.41%
2021-07-05 0 0.355 0.350 0.355 0.340 0.360 822,000 287,160 0.3493 6.488 6.397 6.488 6.214 6.580 44,975 6.3848 0.00%
2021-07-02 0 0.355 0.345 0.355 0.345 0.355 1,158,000 403,515 0.3485 6.488 6.305 6.488 6.305 6.488 63,359 6.3687 2.90%
2021-06-30 0 0.345 0.345 0.350 0.340 0.350 1,057,000 366,425 0.3467 6.305 6.305 6.397 6.214 6.397 57,833 6.3359 1.47%
2021-06-29 0 0.340 0.340 0.345 0.335 0.345 3,279,000 1,114,830 0.3400 6.214 6.214 6.305 6.123 6.305 179,409 6.2139 1.49%
2021-06-28 0 0.335 0.335 0.340 0.330 0.335 600,000 200,840 0.3347 6.123 6.123 6.214 6.031 6.123 32,829 6.1178 1.52%
2021-06-25 0 0.330 0.325 0.330 0.325 0.330 230,000 75,745 0.3293 6.031 5.940 6.031 5.940 6.031 12,584 6.0190 3.13%
2021-06-24 0 0.320 0.320 0.330 0.320 0.330 671,000 219,370 0.3269 5.849 5.849 6.031 5.849 6.031 36,713 5.9752 0.00%
2021-06-23 0 0.320 0.320 0.330 0.320 0.330 274,000 89,615 0.3271 5.849 5.849 6.031 5.849 6.031 14,992 5.9776 0.00%
2021-06-22 0 0.320 0.320 0.325 0.320 0.330 671,000 217,520 0.3242 5.849 5.849 5.940 5.849 6.031 36,713 5.9248 -1.54%
2021-06-21 0 0.325 0.320 0.325 0.315 0.325 1,811,000 582,475 0.3216 5.940 5.849 5.940 5.757 5.940 99,088 5.8784 3.17%
2021-06-18 0 0.315 0.315 0.320 0.310 0.320 641,000 204,030 0.3183 5.757 5.757 5.849 5.666 5.849 35,072 5.8175 -1.56%
2021-06-17 0 0.320 0.310 0.320 0.310 0.325 3,640,000 1,164,675 0.3200 5.849 5.666 5.849 5.666 5.940 199,160 5.8479 3.23%
2021-06-16 0 0.310 0.305 0.310 0.305 0.310 32,000 9,915 0.3098 5.666 5.574 5.666 5.574 5.666 1,751 5.6629 0.00%
2021-06-15 0 0.310 0.305 0.315 0.295 0.310 813,000 245,810 0.3023 5.666 5.574 5.757 5.392 5.666 44,483 5.5260 0.00%
2021-06-11 0 0.310 0.310 0.315 0.305 0.315 191,000 58,730 0.3075 5.666 5.666 5.757 5.574 5.757 10,450 5.6199 1.64%
2021-06-10 0 0.305 0.305 0.310 0.305 0.315 102,000 31,640 0.3102 5.574 5.574 5.666 5.574 5.757 5,581 5.6694 0.00%
2021-06-09 0 0.305 0.305 0.310 0.300 0.310 478,000 143,710 0.3006 5.574 5.574 5.666 5.483 5.666 26,153 5.4949 1.67%
2021-06-08 0 0.300 0.300 0.310 0.295 0.315 1,535,000 461,975 0.3010 5.483 5.483 5.666 5.392 5.757 83,987 5.5006 -3.23%
2021-06-07 0 0.310 0.305 0.310 0.305 0.315 119,000 36,920 0.3103 5.666 5.574 5.666 5.574 5.757 6,511 5.6704 0.00%
2021-06-04 0 0.310 0.310 0.315 0.310 0.320 183,000 57,580 0.3146 5.666 5.666 5.757 5.666 5.849 10,013 5.7507 -3.12%
2021-06-03 0 0.320 0.305 0.320 0.305 0.320 1,755,000 555,760 0.3167 5.849 5.574 5.849 5.574 5.849 96,024 5.7877 4.92%
2021-06-02 0 0.305 0.305 0.310 0.305 0.315 124,000 38,635 0.3116 5.574 5.574 5.666 5.574 5.757 6,785 5.6945 -1.61%
2021-06-01 0 0.310 0.310 0.315 0.305 0.315 582,000 179,420 0.3083 5.666 5.666 5.757 5.574 5.757 31,844 5.6344 -3.12%
2021-05-31 0 0.320 0.305 0.320 0.300 0.330 769,000 239,015 0.3108 5.849 5.574 5.849 5.483 6.031 42,075 5.6806 6.67%
2021-05-28 0 0.300 0.300 0.305 0.295 0.320 4,877,000 1,469,090 0.3012 5.483 5.483 5.574 5.392 5.849 266,842 5.5055 -5.51%
2021-05-27 0 0.355 0.355 0.360 0.350 0.360 3,077,000 1,086,405 0.3531 5.803 5.803 5.885 5.721 5.885 188,241 5.7714 1.43%
2021-05-26 0 0.350 0.350 0.355 0.340 0.350 1,789,000 622,690 0.3481 5.721 5.721 5.803 5.558 5.721 109,445 5.6895 1.45%
2021-05-25 0 0.345 0.340 0.345 0.345 0.350 501,000 174,850 0.3490 5.639 5.558 5.639 5.639 5.721 30,650 5.7048 0.00%
2021-05-24 0 0.345 0.340 0.350 0.340 0.350 1,286,000 443,690 0.3450 5.639 5.558 5.721 5.558 5.721 78,673 5.6397 0.00%
2021-05-21 0 0.345 0.340 0.345 0.335 0.350 902,000 307,615 0.3410 5.639 5.558 5.639 5.476 5.721 55,181 5.5746 0.00%
2021-05-20 0 0.345 0.340 0.345 0.335 0.350 365,000 124,770 0.3418 5.639 5.558 5.639 5.476 5.721 22,330 5.5877 2.99%
2021-05-18 0 0.335 0.330 0.335 0.330 0.340 670,000 223,210 0.3331 5.476 5.394 5.476 5.394 5.558 40,988 5.4457 -2.90%
2021-05-17 0 0.345 0.335 0.345 0.335 0.350 897,000 307,045 0.3423 5.639 5.476 5.639 5.476 5.721 54,876 5.5953 0.00%
2021-05-14 0 0.345 0.340 0.345 0.335 0.345 227,000 77,590 0.3418 5.639 5.558 5.639 5.476 5.639 13,887 5.5872 2.99%
2021-05-13 0 0.335 0.335 0.345 0.335 0.345 29,000 9,880 0.3407 5.476 5.476 5.639 5.476 5.639 1,774 5.5689 -1.47%
2021-05-12 0 0.340 0.340 0.350 0.335 0.350 1,323,000 453,420 0.3427 5.558 5.558 5.721 5.476 5.721 80,937 5.6021 0.00%
2021-05-11 0 0.340 0.335 0.340 0.330 0.340 568,000 189,070 0.3329 5.558 5.476 5.558 5.394 5.558 34,748 5.4411 -2.86%
2021-05-10 0 0.350 0.335 0.350 0.330 0.350 970,000 326,875 0.3370 5.721 5.476 5.721 5.394 5.721 59,341 5.5084 6.06%
2021-05-07 0 0.330 0.325 0.340 0.325 0.350 704,000 235,000 0.3338 5.394 5.312 5.558 5.312 5.721 43,068 5.4564 -5.71%
2021-05-06 0 0.350 0.340 0.350 0.335 0.350 1,000,000 343,900 0.3439 5.721 5.558 5.721 5.476 5.721 61,177 5.6214 2.94%
2021-05-05 0 0.340 0.335 0.340 0.335 0.350 144,000 49,495 0.3437 5.558 5.476 5.558 5.476 5.721 8,809 5.6184 0.00%
2021-05-04 0 0.340 0.330 0.340 0.330 0.345 34,000 11,665 0.3431 5.558 5.394 5.558 5.394 5.639 2,080 5.6081 0.00%
2021-05-03 0 0.340 0.330 0.340 0.330 0.340 142,000 47,760 0.3363 5.558 5.394 5.558 5.394 5.558 8,687 5.4978 -1.45%
2021-04-30 0 0.345 0.335 0.345 - - 0 0 - 5.639 5.476 5.639 - - 0 - 0.00%
2021-04-29 0 0.345 0.330 0.345 0.330 0.345 242,000 81,045 0.3349 5.639 5.394 5.639 5.394 5.639 14,805 5.4742 4.55%
2021-04-28 0 0.330 0.330 0.340 0.330 0.345 577,000 192,490 0.3336 5.394 5.394 5.558 5.394 5.639 35,299 5.4531 -2.94%
2021-04-27 0 0.340 0.330 0.340 0.330 0.340 296,000 97,895 0.3307 5.558 5.394 5.558 5.394 5.558 18,108 5.4061 0.00%
2021-04-26 0 0.340 0.330 0.340 - - 0 0 - 5.558 5.394 5.558 - - 0 - -1.45%
2021-04-23 0 0.345 0.330 0.345 0.340 0.345 168,000 57,260 0.3408 5.639 5.394 5.639 5.558 5.639 10,278 5.5713 0.00%
2021-04-22 0 0.345 0.340 0.350 0.330 0.350 1,146,000 386,885 0.3376 5.639 5.558 5.721 5.394 5.721 70,109 5.5184 4.55%
2021-04-21 0 0.330 0.330 0.335 0.325 0.340 409,000 134,995 0.3301 5.394 5.394 5.476 5.312 5.558 25,021 5.3952 -1.49%
2021-04-20 0 0.335 0.330 0.335 0.335 0.340 206,285 69,110 0.3350 5.476 5.394 5.476 5.476 5.558 12,620 5.4763 1.52%
2021-04-19 0 0.330 0.320 0.330 0.320 0.335 2,915,000 941,000 0.3228 5.394 5.231 5.394 5.231 5.476 178,330 5.2767 1.54%
2021-04-16 0 0.325 0.325 0.340 0.325 0.335 7,000 2,315 0.3307 5.312 5.312 5.558 5.312 5.476 428 5.4059 -1.52%
2021-04-15 0 0.330 0.325 0.330 0.325 0.330 247,000 81,065 0.3282 5.394 5.312 5.394 5.312 5.394 15,111 5.3648 1.54%
2021-04-14 0 0.325 0.325 0.335 0.310 0.330 804,000 261,715 0.3255 5.312 5.312 5.476 5.067 5.394 49,186 5.3209 0.00%
2021-04-13 0 0.325 0.320 0.330 0.310 0.330 54,000 17,405 0.3223 5.312 5.231 5.394 5.067 5.394 3,304 5.2686 0.00%
2021-04-12 0 0.325 0.320 0.330 0.320 0.325 284,000 90,940 0.3202 5.312 5.231 5.394 5.231 5.312 17,374 5.2342 -2.99%
2021-04-09 0 0.335 0.330 0.335 0.325 0.340 1,061,000 345,100 0.3253 5.476 5.394 5.476 5.312 5.558 64,909 5.3167 0.00%
2021-04-08 0 0.335 0.335 0.340 0.335 0.340 414,000 138,695 0.3350 5.476 5.476 5.558 5.476 5.558 25,327 5.4761 1.52%
2021-04-07 0 0.330 0.330 0.335 0.330 0.335 564,000 186,860 0.3313 5.394 5.394 5.476 5.394 5.476 34,504 5.4157 0.00%
2021-04-01 0 0.330 0.325 0.330 0.325 0.330 111,000 36,580 0.3295 5.394 5.312 5.394 5.312 5.394 6,791 5.3868 3.13%
2021-03-31 0 0.320 0.320 0.325 0.315 0.330 545,000 177,200 0.3251 5.231 5.231 5.312 5.149 5.394 33,341 5.3147 -1.54%
2021-03-30 0 0.325 0.325 0.330 0.310 0.325 1,887,000 597,490 0.3166 5.312 5.312 5.394 5.067 5.312 115,441 5.1757 0.00%
2021-03-29 0 0.325 0.320 0.325 0.315 0.335 2,511,000 812,875 0.3237 5.312 5.231 5.312 5.149 5.476 153,615 5.2916 0.00%
2021-03-26 0 0.325 0.320 0.325 0.320 0.340 6,927,000 2,255,625 0.3256 5.312 5.231 5.312 5.231 5.558 423,771 5.3227 -5.80%
2021-03-25 0 0.345 0.340 0.345 0.340 0.360 1,940,000 674,455 0.3477 5.639 5.558 5.639 5.558 5.885 118,683 5.6828 -4.17%
2021-03-24 0 0.360 0.350 0.360 0.350 0.360 510,000 181,330 0.3555 5.885 5.721 5.885 5.721 5.885 31,200 5.8118 0.00%
2021-03-23 0 0.360 0.355 0.365 0.360 0.365 598,000 215,520 0.3604 5.885 5.803 5.966 5.885 5.966 36,584 5.8911 -1.37%
2021-03-22 0 0.365 0.365 0.370 0.350 0.365 2,239,000 803,170 0.3587 5.966 5.966 6.048 5.721 5.966 136,975 5.8636 1.39%
2021-03-19 0 0.360 0.355 0.360 0.350 0.370 2,025,000 722,320 0.3567 5.885 5.803 5.885 5.721 6.048 123,883 5.8307 -1.37%
2021-03-18 0 0.365 0.360 0.365 0.360 0.370 1,936,000 708,635 0.3660 5.966 5.885 5.966 5.885 6.048 118,438 5.9832 1.39%
2021-03-17 0 0.360 0.355 0.360 0.355 0.370 4,715,000 1,691,615 0.3588 5.885 5.803 5.885 5.803 6.048 288,448 5.8645 0.00%
2021-03-16 0 0.360 0.360 0.370 0.360 0.370 1,909,000 696,515 0.3649 5.885 5.885 6.048 5.885 6.048 116,786 5.9640 -1.37%
2021-03-15 0 0.365 0.365 0.370 0.355 0.370 4,232,000 1,537,125 0.3632 5.966 5.966 6.048 5.803 6.048 258,900 5.9371 -1.35%
2021-03-12 0 0.370 0.365 0.370 0.365 0.375 1,847,000 683,100 0.3698 6.048 5.966 6.048 5.966 6.130 112,993 6.0455 0.00%
2021-03-11 0 0.370 0.365 0.370 0.360 0.375 1,433,000 528,595 0.3689 6.048 5.966 6.048 5.885 6.130 87,666 6.0296 0.00%
2021-03-10 0 0.370 0.360 0.370 0.360 0.370 1,621,000 591,870 0.3651 6.048 5.885 6.048 5.885 6.048 99,168 5.9684 1.37%
2021-03-09 0 0.365 0.355 0.365 0.350 0.365 1,421,000 506,990 0.3568 5.966 5.803 5.966 5.721 5.966 86,932 5.8320 1.39%
2021-03-08 0 0.360 0.355 0.360 0.360 0.370 963,000 348,235 0.3616 5.885 5.803 5.885 5.885 6.048 58,913 5.9110 0.00%
2021-03-05 0 0.360 0.355 0.360 0.345 0.360 1,296,000 452,810 0.3494 5.885 5.803 5.885 5.639 5.885 79,285 5.7112 1.41%
2021-03-04 0 0.355 0.355 0.360 0.350 0.365 1,649,000 589,960 0.3578 5.803 5.803 5.885 5.721 5.966 100,880 5.8481 -1.39%
2021-03-03 0 0.360 0.355 0.360 0.350 0.370 388,000 139,450 0.3594 5.885 5.803 5.885 5.721 6.048 23,737 5.8749 1.41%
2021-03-02 0 0.355 0.350 0.355 0.350 0.360 1,591,000 568,535 0.3573 5.803 5.721 5.803 5.721 5.885 97,332 5.8412 2.90%
2021-03-01 0 0.345 0.345 0.350 0.345 0.350 672,000 234,940 0.3496 5.639 5.639 5.721 5.639 5.721 41,111 5.7148 0.00%
2021-02-26 0 0.345 0.345 0.350 0.340 0.355 1,069,000 370,525 0.3466 5.639 5.639 5.721 5.558 5.803 65,398 5.6657 -1.43%
2021-02-25 0 0.350 0.350 0.360 0.345 0.360 444,000 155,995 0.3513 5.721 5.721 5.885 5.639 5.885 27,162 5.7430 0.00%
2021-02-24 0 0.350 0.350 0.360 0.350 0.360 2,225,000 788,955 0.3546 5.721 5.721 5.885 5.721 5.885 136,118 5.7961 -5.41%
2021-02-23 0 0.370 0.360 0.370 0.350 0.370 2,792,000 1,006,240 0.3604 6.048 5.885 6.048 5.721 6.048 170,805 5.8911 1.37%
2021-02-22 0 0.365 0.360 0.365 0.355 0.370 318,000 115,015 0.3617 5.966 5.885 5.966 5.803 6.048 19,454 5.9121 2.82%
2021-02-19 0 0.355 0.355 0.360 0.355 0.370 1,236,000 441,870 0.3575 5.803 5.803 5.885 5.803 6.048 75,614 5.8437 -4.05%
2021-02-18 0 0.370 0.370 0.375 0.350 0.370 1,969,000 707,555 0.3593 6.048 6.048 6.130 5.721 6.048 120,457 5.8739 1.37%
2021-02-17 0 0.365 0.360 0.365 0.360 0.375 1,381,000 505,525 0.3661 5.966 5.885 5.966 5.885 6.130 84,485 5.9836 -1.35%
2021-02-16 0 0.370 0.355 0.370 0.355 0.375 3,543,000 1,281,440 0.3617 6.048 5.803 6.048 5.803 6.130 216,749 5.9121 1.37%
2021-02-11 0 0.365 0.360 0.365 0.360 0.370 269,000 98,560 0.3664 5.966 5.885 5.966 5.885 6.048 16,457 5.9891 0.00%
2021-02-10 0 0.365 0.350 0.365 0.345 0.370 2,811,000 1,007,855 0.3585 5.966 5.721 5.966 5.639 6.048 171,968 5.8607 2.82%
2021-02-09 0 0.355 0.355 0.360 0.345 0.375 6,536,000 2,361,025 0.3612 5.803 5.803 5.885 5.639 6.130 399,851 5.9048 2.90%
2021-02-08 0 0.345 0.340 0.345 0.320 0.345 5,830,000 1,962,895 0.3367 5.639 5.558 5.639 5.231 5.639 356,660 5.5035 7.81%
2021-02-05 0 0.320 0.320 0.325 0.305 0.325 3,789,000 1,203,420 0.3176 5.231 5.231 5.312 4.986 5.312 231,799 5.1917 0.00%
2021-02-04 0 0.320 0.315 0.320 0.300 0.320 1,707,000 529,535 0.3102 5.231 5.149 5.231 4.904 5.231 104,429 5.0708 6.67%
2021-02-03 0 0.300 0.300 0.310 0.290 0.310 1,336,000 404,630 0.3029 4.904 4.904 5.067 4.740 5.067 81,732 4.9507 3.45%
2021-02-02 0 0.290 0.290 0.300 0.290 0.300 713,000 208,535 0.2925 4.740 4.740 4.904 4.740 4.904 43,619 4.7808 -1.69%
2021-02-01 0 0.295 0.290 0.295 0.290 0.300 1,394,000 408,280 0.2929 4.822 4.740 4.822 4.740 4.904 85,280 4.7875 0.00%
2021-01-29 0 0.295 0.290 0.295 0.285 0.300 1,305,000 380,465 0.2915 4.822 4.740 4.822 4.659 4.904 79,836 4.7656 0.00%
2021-01-28 0 0.295 0.285 0.295 0.280 0.295 918,000 265,955 0.2897 4.822 4.659 4.822 4.577 4.822 56,160 4.7356 1.72%
2021-01-27 0 0.290 0.285 0.290 0.285 0.300 487,000 141,655 0.2909 4.740 4.659 4.740 4.659 4.904 29,793 4.7546 -3.33%
2021-01-26 0 0.300 0.290 0.300 0.280 0.300 1,999,000 579,515 0.2899 4.904 4.740 4.904 4.577 4.904 122,292 4.7388 5.26%
2021-01-25 0 0.285 0.285 0.295 0.285 0.290 510,000 146,025 0.2863 4.659 4.659 4.822 4.659 4.740 31,200 4.6803 -1.72%
2021-01-22 0 0.290 0.285 0.290 0.280 0.290 398,000 113,725 0.2857 4.740 4.659 4.740 4.577 4.740 24,348 4.6707 1.75%
2021-01-21 0 0.285 0.285 0.295 0.280 0.290 893,000 256,240 0.2869 4.659 4.659 4.822 4.577 4.740 54,631 4.6904 0.00%
2021-01-20 0 0.285 0.280 0.285 0.280 0.285 600,000 170,240 0.2837 4.659 4.577 4.659 4.577 4.659 36,706 4.6379 1.79%
2021-01-19 0 0.280 0.280 0.285 0.260 0.300 10,803,000 2,911,660 0.2695 4.577 4.577 4.659 4.250 4.904 660,892 4.4056 0.00%
2021-01-18 0 0.280 0.280 0.285 0.275 0.285 721,000 201,925 0.2801 4.577 4.577 4.659 4.495 4.659 44,108 4.5779 0.00%
2021-01-15 0 0.280 0.280 0.285 0.275 0.285 843,000 236,115 0.2801 4.577 4.577 4.659 4.495 4.659 51,572 4.5784 -1.75%
2021-01-14 0 0.285 0.285 0.295 0.280 0.300 1,466,000 434,270 0.2962 4.659 4.659 4.822 4.577 4.904 89,685 4.8422 1.79%
2021-01-13 0 0.280 0.275 0.285 0.280 0.295 789,000 221,575 0.2808 4.577 4.495 4.659 4.577 4.822 48,268 4.5905 0.00%
2021-01-12 0 0.280 0.280 0.285 0.280 0.285 492,000 138,700 0.2819 4.577 4.577 4.659 4.577 4.659 30,099 4.6081 -1.75%
2021-01-11 0 0.285 0.285 0.290 0.270 0.285 876,000 246,940 0.2819 4.659 4.659 4.740 4.413 4.659 53,591 4.6079 0.00%
2021-01-08 0 0.285 0.280 0.285 0.275 0.285 534,000 151,385 0.2835 4.659 4.577 4.659 4.495 4.659 32,668 4.6340 1.79%
2021-01-07 0 0.280 0.280 0.305 0.275 0.280 1,471,000 411,830 0.2800 4.577 4.577 4.986 4.495 4.577 89,991 4.5763 1.82%
2021-01-06 0 0.275 0.270 0.285 0.270 0.280 1,920,000 525,940 0.2739 4.495 4.413 4.659 4.413 4.577 117,459 4.4776 0.00%
2021-01-05 0 0.275 0.270 0.280 0.270 0.275 1,408,000 385,215 0.2736 4.495 4.413 4.577 4.413 4.495 86,137 4.4721 -1.79%
2021-01-04 0 0.280 0.275 0.280 0.275 0.290 1,859,000 520,545 0.2800 4.577 4.495 4.577 4.495 4.740 113,728 4.5771 0.00%
2020-12-31 0 0.280 0.280 0.315 0.280 0.285 493,000 140,245 0.2845 4.577 4.577 5.149 4.577 4.659 30,160 4.6500 -1.75%
2020-12-30 0 0.285 0.285 0.290 0.280 0.285 257,000 73,235 0.2850 4.659 4.659 4.740 4.577 4.659 15,722 4.6580 0.00%
2020-12-29 0 0.285 0.280 0.290 0.285 0.285 775,000 220,875 0.2850 4.659 4.577 4.740 4.659 4.659 47,412 4.6586 -1.72%
2020-12-28 0 0.290 0.285 0.290 0.285 0.290 561,000 161,635 0.2881 4.740 4.659 4.740 4.659 4.740 34,320 4.7096 0.00%
2020-12-24 0 0.290 0.290 0.300 0.290 0.290 23,000 6,670 0.2900 4.740 4.740 4.904 4.740 4.740 1,407 4.7404 0.00%
2020-12-23 0 0.290 0.290 0.300 0.290 0.290 11,000 3,190 0.2900 4.740 4.740 4.904 4.740 4.740 673 4.7404 -1.69%
2020-12-22 0 0.295 0.295 0.300 0.290 0.295 553,000 161,370 0.2918 4.822 4.822 4.904 4.740 4.822 33,831 4.7699 0.00%
2020-12-21 0 0.295 0.295 0.300 0.295 0.295 87,000 25,665 0.2950 4.822 4.822 4.904 4.822 4.822 5,322 4.8221 0.00%
2020-12-18 0 0.295 0.290 0.295 0.295 0.300 294,000 87,135 0.2964 4.822 4.740 4.822 4.822 4.904 17,986 4.8446 -1.67%
2020-12-17 0 0.300 0.300 0.315 0.300 0.305 112,000 33,910 0.3028 4.904 4.904 5.149 4.904 4.986 6,852 4.9491 -1.64%
2020-12-16 0 0.305 0.305 0.315 0.305 0.305 32,000 9,760 0.3050 4.986 4.986 5.149 4.986 4.986 1,958 4.9856 0.00%
2020-12-15 0 0.305 0.305 0.310 - - 0 0 - 4.986 4.986 5.067 - - 0 - 0.00%
2020-12-14 0 0.305 0.305 0.315 0.305 0.305 11,000 3,355 0.3050 4.986 4.986 5.149 4.986 4.986 673 4.9856 0.00%
2020-12-11 0 0.305 0.305 0.315 0.305 0.305 26,000 7,930 0.3050 4.986 4.986 5.149 4.986 4.986 1,591 4.9856 0.00%
2020-12-10 0 0.305 0.305 0.320 0.305 0.320 104,000 32,935 0.3167 4.986 4.986 5.231 4.986 5.231 6,362 5.1765 0.00%
2020-12-09 0 0.305 0.305 0.310 0.305 0.310 662,000 203,850 0.3079 4.986 4.986 5.067 4.986 5.067 40,499 5.0335 0.00%
2020-12-08 0 0.305 0.305 0.310 0.305 0.305 122,000 37,210 0.3050 4.986 4.986 5.067 4.986 4.986 7,464 4.9856 0.00%
2020-12-07 0 0.305 0.305 0.310 0.305 0.310 328,000 100,835 0.3074 4.986 4.986 5.067 4.986 5.067 20,066 5.0252 -1.61%
2020-12-04 0 0.310 0.310 0.315 0.310 0.315 983,000 307,995 0.3133 5.067 5.067 5.149 5.067 5.149 60,137 5.1216 -1.59%
2020-12-03 0 0.315 0.315 0.320 0.310 0.315 251,000 78,730 0.3137 5.149 5.149 5.231 5.067 5.149 15,355 5.1272 1.61%
2020-12-02 0 0.310 0.310 0.315 0.310 0.310 23,000 7,130 0.3100 5.067 5.067 5.149 5.067 5.067 1,407 5.0673 -1.59%
2020-12-01 0 0.315 0.310 0.315 0.310 0.315 396,000 124,110 0.3134 5.149 5.067 5.149 5.067 5.149 24,226 5.1230 0.00%
2020-11-30 0 0.315 0.310 0.315 0.315 0.320 1,475,000 470,785 0.3192 5.149 5.067 5.149 5.149 5.231 90,236 5.2173 3.28%
2020-11-27 0 0.305 0.315 0.320 0.305 0.320 143,000 43,640 0.3052 4.986 5.149 5.231 4.986 5.231 8,748 4.9884 -1.61%
2020-11-26 0 0.310 0.310 0.320 0.310 0.320 619,000 194,405 0.3141 5.067 5.067 5.231 5.067 5.231 37,868 5.1337 1.64%
2020-11-25 0 0.305 0.305 0.310 0.305 0.310 311,000 96,345 0.3098 4.986 4.986 5.067 4.986 5.067 19,026 5.0639 0.00%
2020-11-24 0 0.305 0.305 0.310 0.305 0.315 476,000 146,780 0.3084 4.986 4.986 5.067 4.986 5.149 29,120 5.0405 -1.61%
2020-11-23 0 0.310 0.310 0.320 0.305 0.320 729,000 225,810 0.3098 5.067 5.067 5.231 4.986 5.231 44,598 5.0632 0.00%
2020-11-20 0 0.310 0.310 0.315 0.310 0.315 238,000 74,915 0.3148 5.067 5.067 5.149 5.067 5.149 14,560 5.1452 -1.59%
2020-11-19 0 0.315 0.310 0.315 0.310 0.315 536,000 166,330 0.3103 5.149 5.067 5.149 5.067 5.149 32,791 5.0725 3.28%
2020-11-18 0 0.305 0.305 0.310 0.305 0.305 317,000 96,685 0.3050 4.986 4.986 5.067 4.986 4.986 19,393 4.9856 0.00%
2020-11-17 0 0.305 0.305 0.310 0.305 0.305 649,000 197,945 0.3050 4.986 4.986 5.067 4.986 4.986 39,704 4.9856 0.00%
2020-11-16 0 0.305 0.305 0.310 0.305 0.310 150,000 45,785 0.3052 4.986 4.986 5.067 4.986 5.067 9,177 4.9894 0.00%
2020-11-13 0 0.305 0.305 0.310 0.300 0.310 384,000 116,820 0.3042 4.986 4.986 5.067 4.904 5.067 23,492 4.9728 0.00%
2020-11-12 0 0.305 0.300 0.305 0.300 0.310 556,000 169,745 0.3053 4.986 4.904 4.986 4.904 5.067 34,014 4.9904 3.39%
2020-11-11 0 0.295 0.295 0.300 0.290 0.300 870,000 257,115 0.2955 4.822 4.822 4.904 4.740 4.904 53,224 4.8308 5.36%
2020-11-10 0 0.280 0.280 0.290 0.280 0.280 20,000 5,600 0.2800 4.577 4.577 4.740 4.577 4.577 1,224 4.5769 -3.45%
2020-11-09 0 0.290 0.280 0.290 - - 0 0 - 4.740 4.577 4.740 - - 0 - 0.00%
2020-11-06 0 0.290 0.275 0.290 - - 0 0 - 4.740 4.495 4.740 - - 0 - 0.00%
2020-11-05 0 0.290 0.275 0.290 0.275 0.290 111,000 30,690 0.2765 4.740 4.495 4.740 4.495 4.740 6,791 4.5195 1.75%
2020-11-04 0 0.285 0.275 0.285 0.275 0.285 22,000 6,060 0.2755 4.659 4.495 4.659 4.495 4.659 1,346 4.5026 5.56%
2020-11-03 0 0.270 0.270 0.285 0.270 0.285 285,000 79,375 0.2785 4.413 4.413 4.659 4.413 4.659 17,435 4.5525 0.00%
2020-11-02 0 0.270 0.270 0.275 0.270 0.280 541,000 148,190 0.2739 4.413 4.413 4.495 4.413 4.577 33,097 4.4775 1.89%
2020-10-30 0 0.265 0.265 0.270 0.265 0.290 1,621,000 439,915 0.2714 4.332 4.332 4.413 4.332 4.740 99,168 4.4361 -5.36%
2020-10-29 0 0.280 0.275 0.280 0.270 0.280 815,000 223,955 0.2748 4.577 4.495 4.577 4.413 4.577 49,859 4.4918 0.00%
2020-10-28 0 0.280 0.270 0.280 0.270 0.280 863,000 236,905 0.2745 4.577 4.413 4.577 4.413 4.577 52,796 4.4872 -1.75%
2020-10-27 0 0.285 0.280 0.290 0.280 0.285 101,000 28,710 0.2843 4.659 4.577 4.740 4.577 4.659 6,179 4.6465 0.00%
2020-10-23 0 0.285 0.275 0.285 0.280 0.290 1,873,000 535,520 0.2859 4.659 4.495 4.659 4.577 4.740 114,584 4.6736 0.00%
2020-10-22 0 0.285 0.280 0.285 0.275 0.285 12,000 3,360 0.2800 4.659 4.577 4.659 4.495 4.659 734 4.5769 0.00%
2020-10-21 0 0.285 0.280 0.285 0.280 0.285 202,000 56,570 0.2800 4.659 4.577 4.659 4.577 4.659 12,358 4.5777 0.00%
2020-10-20 0 0.285 0.280 0.285 0.280 0.285 6,000 1,700 0.2833 4.659 4.577 4.659 4.577 4.659 367 4.6314 0.00%
2020-10-19 0 0.285 0.275 0.285 0.275 0.285 960,000 269,930 0.2812 4.659 4.495 4.659 4.495 4.659 58,730 4.5961 1.79%
2020-10-16 0 0.280 0.280 0.295 0.280 0.295 3,694,000 1,049,580 0.2841 4.577 4.577 4.822 4.577 4.822 225,987 4.6444 -5.08%
2020-10-15 0 0.295 0.290 0.305 0.295 0.295 104,000 30,680 0.2950 4.822 4.740 4.986 4.822 4.822 6,362 4.8221 0.00%
2020-10-14 0 0.295 0.290 0.295 0.290 0.295 1,208,000 356,345 0.2950 4.822 4.740 4.822 4.740 4.822 73,902 4.8219 0.00%
2020-10-12 0 0.295 0.285 0.295 0.290 0.295 652,000 189,110 0.2900 4.822 4.659 4.822 4.740 4.822 39,887 4.7411 1.72%
2020-10-09 0 0.290 0.285 0.290 0.290 0.295 1,828,000 532,215 0.2911 4.740 4.659 4.740 4.740 4.822 111,831 4.7591 -1.69%
2020-10-08 0 0.295 0.290 0.295 0.290 0.295 1,103,000 319,875 0.2900 4.822 4.740 4.822 4.740 4.822 67,478 4.7404 1.72%
2020-10-07 0 0.290 0.290 0.305 0.290 0.300 1,441,000 423,570 0.2939 4.740 4.740 4.986 4.740 4.904 88,156 4.8048 -1.69%
2020-10-06 0 0.295 0.290 0.295 0.290 0.300 982,000 290,805 0.2961 4.822 4.740 4.822 4.740 4.904 60,076 4.8407 -1.67%
2020-10-05 0 0.300 0.295 0.310 0.290 0.300 568,000 168,110 0.2960 4.904 4.822 5.067 4.740 4.904 34,748 4.8379 0.00%
2020-09-30 0 0.300 0.290 0.300 0.290 0.300 319,000 93,595 0.2934 4.904 4.740 4.904 4.740 4.904 19,515 4.7960 0.00%
2020-09-29 0 0.300 0.295 0.305 0.295 0.305 642,000 192,490 0.2998 4.904 4.822 4.986 4.822 4.986 39,275 4.9010 1.69%
2020-09-28 0 0.295 0.295 0.300 0.295 0.300 101,000 30,295 0.3000 4.822 4.822 4.904 4.822 4.904 6,179 4.9030 0.00%
2020-09-25 0 0.295 0.300 0.305 0.295 0.305 737,000 219,960 0.2985 4.822 4.904 4.986 4.822 4.986 45,087 4.8785 -3.28%
2020-09-24 0 0.305 0.300 0.310 0.300 0.310 392,000 119,445 0.3047 4.986 4.904 5.067 4.904 5.067 23,981 4.9808 0.00%
2020-09-23 0 0.305 0.300 0.305 0.305 0.305 235,000 71,675 0.3050 4.986 4.904 4.986 4.986 4.986 14,377 4.9856 -3.17%
2020-09-22 0 0.315 0.310 0.315 0.305 0.315 255,000 78,785 0.3090 5.149 5.067 5.149 4.986 5.149 15,600 5.0503 1.61%
2020-09-21 0 0.310 0.305 0.310 0.305 0.310 101,000 31,155 0.3085 5.067 4.986 5.067 4.986 5.067 6,179 5.0422 0.00%
2020-09-18 0 0.310 0.310 0.315 0.310 0.315 700,000 217,005 0.3100 5.067 5.067 5.149 5.067 5.149 42,824 5.0674 1.64%
2020-09-17 0 0.305 0.305 0.310 0.305 0.315 1,084,000 335,105 0.3091 4.986 4.986 5.067 4.986 5.149 66,316 5.0532 -1.61%
2020-09-16 0 0.310 0.310 0.320 0.310 0.320 442,000 137,530 0.3112 5.067 5.067 5.231 5.067 5.231 27,040 5.0861 -3.12%
2020-09-15 0 0.320 0.310 0.320 0.310 0.320 41,000 12,855 0.3135 5.231 5.067 5.231 5.067 5.231 2,508 5.1251 1.59%
2020-09-14 0 0.315 0.310 0.315 0.310 0.315 293,000 91,940 0.3138 5.149 5.067 5.149 5.067 5.149 17,925 5.1292 0.00%
2020-09-11 0 0.315 0.315 0.320 0.310 0.320 1,709,000 542,825 0.3176 5.149 5.149 5.231 5.067 5.231 104,551 5.1920 -4.55%
2020-09-10 0 0.330 0.320 0.330 0.315 0.330 423,000 133,910 0.3166 5.394 5.231 5.394 5.149 5.394 25,878 5.1747 3.13%
2020-09-09 0 0.320 0.320 0.325 0.315 0.325 216,000 69,330 0.3210 5.231 5.231 5.312 5.149 5.312 13,214 5.2466 0.00%
2020-09-08 0 0.320 0.315 0.320 0.320 0.325 843,000 269,765 0.3200 5.231 5.149 5.231 5.231 5.312 51,572 5.2308 -1.54%
2020-09-07 0 0.325 0.320 0.325 0.315 0.325 1,869,000 599,135 0.3206 5.312 5.231 5.312 5.149 5.312 114,339 5.2400 1.56%
2020-09-04 0 0.320 0.320 0.325 0.315 0.325 154,000 49,480 0.3213 5.231 5.231 5.312 5.149 5.312 9,421 5.2520 -1.54%
2020-09-03 0 0.325 0.320 0.325 0.320 0.325 1,136,000 368,515 0.3244 5.312 5.231 5.312 5.231 5.312 69,497 5.3026 1.56%
2020-09-02 0 0.320 0.320 0.325 0.320 0.330 1,354,000 441,945 0.3264 5.231 5.231 5.312 5.231 5.394 82,833 5.3354 -1.54%
2020-09-01 0 0.325 0.320 0.325 0.320 0.350 6,324,000 2,079,730 0.3289 5.312 5.231 5.312 5.231 5.721 386,882 5.3756 -7.14%
2020-08-31 0 0.350 0.350 0.355 0.345 0.350 2,215,000 769,925 0.3476 5.721 5.721 5.803 5.639 5.721 135,507 5.6818 1.45%
2020-08-28 0 0.345 0.345 0.350 0.340 0.345 549,000 188,570 0.3435 5.639 5.639 5.721 5.558 5.639 33,586 5.6145 0.00%
2020-08-27 0 0.345 0.340 0.350 0.340 0.345 1,265,000 435,810 0.3445 5.639 5.558 5.721 5.558 5.639 77,389 5.6315 0.00%
2020-08-26 0 0.345 0.340 0.345 0.340 0.345 672,000 231,390 0.3443 5.639 5.558 5.639 5.558 5.639 41,111 5.6285 1.47%
2020-08-25 0 0.340 0.340 0.345 0.340 0.345 778,000 266,235 0.3422 5.558 5.558 5.639 5.558 5.639 47,596 5.5937 -1.45%
2020-08-24 0 0.345 0.340 0.345 0.335 0.345 787,000 269,445 0.3424 5.639 5.558 5.639 5.476 5.639 48,146 5.5964 1.47%
2020-08-21 0 0.340 0.340 0.345 0.335 0.345 866,000 296,215 0.3420 5.558 5.558 5.639 5.476 5.639 52,979 5.5912 0.00%
2020-08-20 0 0.340 0.340 0.345 0.335 0.345 659,000 225,770 0.3426 5.558 5.558 5.639 5.476 5.639 40,315 5.6001 -1.45%
2020-08-19 0 0.345 0.345 0.350 0.340 0.345 977,000 337,040 0.3450 5.639 5.639 5.721 5.558 5.639 59,770 5.6390 0.00%
2020-08-18 0 0.345 0.340 0.345 0.340 0.350 2,200,000 757,275 0.3442 5.639 5.558 5.639 5.558 5.721 134,589 5.6266 -1.43%
2020-08-17 0 0.350 0.345 0.350 0.335 0.380 25,153,000 8,767,005 0.3485 5.721 5.639 5.721 5.476 6.212 1,538,779 5.6974 11.11%
2020-08-14 0 0.315 0.315 0.320 0.310 0.320 2,324,000 730,915 0.3145 5.149 5.149 5.231 5.067 5.231 142,175 5.1410 0.00%
2020-08-13 0 0.315 0.310 0.315 0.300 0.320 3,496,000 1,084,180 0.3101 5.149 5.067 5.149 4.904 5.231 213,874 5.0692 0.00%
2020-08-12 0 0.315 0.310 0.315 0.300 0.315 431,000 134,165 0.3113 5.149 5.067 5.149 4.904 5.149 26,367 5.0883 3.28%
2020-08-11 0 0.305 0.300 0.310 0.305 0.310 361,000 111,725 0.3095 4.986 4.904 5.067 4.986 5.067 22,085 5.0589 -1.61%
2020-08-10 0 0.310 0.300 0.310 0.295 0.310 787,000 238,670 0.3033 5.067 4.904 5.067 4.822 5.067 48,146 4.9572 0.00%
2020-08-07 0 0.310 0.305 0.310 0.310 0.310 16,000 4,960 0.3100 5.067 4.986 5.067 5.067 5.067 979 5.0673 0.00%
2020-08-06 0 0.310 0.310 0.315 0.310 0.310 176,839 54,811 0.3099 5.067 5.067 5.149 5.067 5.067 10,818 5.0664 0.00%
2020-08-05 0 0.310 0.310 0.315 0.305 0.310 146,000 45,235 0.3098 5.067 5.067 5.149 4.986 5.067 8,932 5.0645 0.00%
2020-08-04 0 0.310 0.310 0.315 0.305 0.315 357,000 110,635 0.3099 5.067 5.067 5.149 4.986 5.149 21,840 5.0657 -3.12%
2020-08-03 0 0.320 0.315 0.320 0.305 0.330 2,024,000 637,165 0.3148 5.231 5.149 5.231 4.986 5.394 123,822 5.1458 3.23%
2020-07-31 0 0.310 0.310 0.320 0.310 0.320 101,000 31,575 0.3126 5.067 5.067 5.231 5.067 5.231 6,179 5.1102 -3.12%
2020-07-30 0 0.320 0.325 0.330 0.310 0.325 1,057,000 337,065 0.3189 5.231 5.312 5.394 5.067 5.312 64,664 5.2126 3.23%
2020-07-29 0 0.310 0.300 0.310 0.300 0.310 595,000 181,485 0.3050 5.067 4.904 5.067 4.904 5.067 36,400 4.9858 1.64%
2020-07-28 0 0.305 0.300 0.310 0.300 0.305 480,000 146,395 0.3050 4.986 4.904 5.067 4.904 4.986 29,365 4.9854 -1.61%
2020-07-27 0 0.310 0.305 0.310 0.310 0.310 14,000 4,340 0.3100 5.067 4.986 5.067 5.067 5.067 856 5.0673 0.00%
2020-07-24 0 0.310 0.305 0.310 0.310 0.315 561,000 174,260 0.3106 5.067 4.986 5.067 5.067 5.149 34,320 5.0775 -3.12%
2020-07-23 0 0.320 0.315 0.320 0.315 0.330 154,000 48,635 0.3158 5.231 5.149 5.231 5.149 5.394 9,421 5.1623 0.00%
2020-07-22 0 0.320 0.320 0.330 0.320 0.330 752,000 244,520 0.3252 5.231 5.231 5.394 5.231 5.394 46,005 5.3151 -3.03%
2020-07-21 0 0.330 0.325 0.330 0.330 0.330 41,000 13,530 0.3300 5.394 5.312 5.394 5.394 5.394 2,508 5.3942 -1.49%
2020-07-20 0 0.335 0.325 0.335 0.320 0.360 285,000 95,600 0.3354 5.476 5.312 5.476 5.231 5.885 17,435 5.4831 6.35%
2020-07-17 0 0.315 0.315 0.320 0.315 0.320 451,000 142,160 0.3152 5.149 5.149 5.231 5.149 5.231 27,591 5.1525 -3.08%
2020-07-16 0 0.325 0.320 0.325 0.315 0.330 4,846,000 1,565,230 0.3230 5.312 5.231 5.312 5.149 5.394 296,463 5.2797 0.00%
2020-07-15 0 0.325 0.320 0.330 0.310 0.325 842,000 267,620 0.3178 5.312 5.231 5.394 5.067 5.312 51,511 5.1954 4.84%
2020-07-14 0 0.310 0.305 0.310 0.310 0.325 1,132,000 354,335 0.3130 5.067 4.986 5.067 5.067 5.312 69,252 5.1166 -4.62%
2020-07-13 0 0.325 0.320 0.325 0.310 0.325 1,667,000 531,910 0.3191 5.312 5.231 5.312 5.067 5.312 101,982 5.2157 4.84%
2020-07-10 0 0.310 0.310 0.315 0.310 0.315 1,431,000 448,385 0.3133 5.067 5.067 5.149 5.067 5.149 87,544 5.1218 -1.59%
2020-07-09 0 0.315 0.310 0.315 0.305 0.325 1,969,000 624,480 0.3172 5.149 5.067 5.149 4.986 5.312 120,457 5.1843 -1.56%
2020-07-08 0 0.320 0.310 0.325 0.305 0.320 2,145,000 668,345 0.3116 5.231 5.067 5.312 4.986 5.231 131,224 5.0932 3.23%
2020-07-07 0 0.310 0.310 0.315 0.310 0.330 1,458,000 456,385 0.3130 5.067 5.067 5.149 5.067 5.394 89,196 5.1167 -1.59%
2020-07-06 0 0.315 0.310 0.315 0.310 0.315 532,000 166,570 0.3131 5.149 5.067 5.149 5.067 5.149 32,546 5.1180 0.00%
2020-07-03 0 0.315 0.315 0.320 0.305 0.315 952,000 297,130 0.3121 5.149 5.149 5.231 4.986 5.149 58,240 5.1018 5.00%
2020-07-02 0 0.300 0.295 0.300 0.295 0.315 1,143,000 348,375 0.3048 4.904 4.822 4.904 4.822 5.149 69,925 4.9821 -4.76%
2020-06-30 0 0.315 0.310 0.315 0.305 0.315 697,000 214,910 0.3083 5.149 5.067 5.149 4.986 5.149 42,640 5.0401 1.61%
2020-06-29 0 0.310 0.305 0.310 0.305 0.315 2,647,000 820,325 0.3099 5.067 4.986 5.067 4.986 5.149 161,935 5.0658 1.64%
2020-06-26 0 0.305 0.305 0.315 0.305 0.315 69,000 21,075 0.3054 4.986 4.986 5.149 4.986 5.149 4,221 4.9927 0.00%
2020-06-24 0 0.305 0.305 0.325 0.305 0.310 147,000 45,530 0.3097 4.986 4.986 5.312 4.986 5.067 8,993 5.0628 -4.69%
2020-06-23 0 0.320 0.305 0.320 0.300 0.340 1,033,000 329,350 0.3188 5.231 4.986 5.231 4.904 5.558 63,196 5.2116 8.47%
2020-06-22 0 0.295 0.295 0.305 0.295 0.305 68,000 20,355 0.2993 4.822 4.822 4.986 4.822 4.986 4,160 4.8930 0.00%
2020-06-19 0 0.295 0.295 0.300 0.295 0.310 1,586,000 475,085 0.2995 4.822 4.822 4.904 4.822 5.067 97,026 4.8965 -4.84%
2020-06-18 0 0.310 0.300 0.310 0.300 0.310 154,000 47,290 0.3071 5.067 4.904 5.067 4.904 5.067 9,421 5.0195 1.64%
2020-06-17 0 0.305 0.305 0.310 0.305 0.310 921,000 285,400 0.3099 4.986 4.986 5.067 4.986 5.067 56,344 5.0653 0.00%
2020-06-16 0 0.305 0.305 0.310 0.305 0.310 809,000 249,265 0.3081 4.986 4.986 5.067 4.986 5.067 49,492 5.0365 0.00%
2020-06-15 0 0.305 0.295 0.305 0.290 0.305 168,000 49,335 0.2937 4.986 4.822 4.986 4.740 4.986 10,278 4.8002 0.00%
2020-06-12 0 0.305 0.295 0.305 - - 0 0 - 4.986 4.822 4.986 - - 0 - 0.00%
2020-06-11 0 0.305 0.295 0.305 0.290 0.305 145,000 43,520 0.3001 4.986 4.822 4.986 4.740 4.986 8,871 4.9061 1.67%
2020-06-10 0 0.300 0.295 0.305 0.295 0.305 221,000 65,790 0.2977 4.904 4.822 4.986 4.822 4.986 13,520 4.8661 1.69%
2020-06-09 0 0.295 0.290 0.295 0.290 0.295 588,000 171,580 0.2918 4.822 4.740 4.822 4.740 4.822 35,972 4.7698 1.72%
2020-06-08 0 0.290 0.290 0.305 0.290 0.300 760,000 222,640 0.2929 4.740 4.740 4.986 4.740 4.904 46,494 4.7885 -4.92%
2020-06-05 0 0.305 0.300 0.305 0.285 0.305 222,000 65,285 0.2941 4.986 4.904 4.986 4.659 4.986 13,581 4.8070 5.17%
2020-06-04 0 0.290 0.285 0.290 0.285 0.300 616,000 178,810 0.2903 4.740 4.659 4.740 4.659 4.904 37,685 4.7449 -3.33%
2020-06-03 0 0.300 0.295 0.315 0.300 0.315 2,024,000 627,205 0.3099 4.904 4.822 5.149 4.904 5.149 123,822 5.0654 -3.23%
2020-06-02 0 0.310 0.310 0.315 0.310 0.315 1,878,000 590,885 0.3146 5.067 5.067 5.149 5.067 5.149 114,890 5.1431 0.00%
2020-06-01 0 0.310 0.300 0.310 0.295 0.330 2,183,000 673,890 0.3087 5.067 4.904 5.067 4.822 5.394 133,549 5.0460 3.33%
2020-05-29 0 0.300 0.290 0.300 0.290 0.300 89,000 26,020 0.2924 4.904 4.740 4.904 4.740 4.904 5,445 4.7789 1.69%
2020-05-28 0 0.295 0.295 0.305 0.295 0.305 116,000 34,345 0.2961 4.822 4.822 4.986 4.822 4.986 7,097 4.8397 -3.28%
2020-05-27 0 0.305 0.295 0.305 0.295 0.310 849,000 257,090 0.3028 4.986 4.822 4.986 4.822 5.067 51,939 4.9498 0.00%
2020-05-26 0 0.305 0.300 0.305 0.300 0.305 779,000 236,140 0.3031 4.986 4.904 4.986 4.904 4.986 47,657 4.9550 0.00%
2020-05-25 0 0.305 0.295 0.305 0.285 0.305 894,000 267,885 0.2996 4.986 4.822 4.986 4.659 4.986 54,692 4.8981 3.39%
2020-05-22 0 0.295 0.290 0.295 0.285 0.300 1,341,000 388,685 0.2898 4.822 4.740 4.822 4.659 4.904 82,038 4.7379 -1.67%
2020-05-21 0 0.300 0.295 0.300 0.290 0.305 625,000 187,165 0.2995 4.904 4.822 4.904 4.740 4.986 38,235 4.8951 3.45%
2020-05-20 0 0.290 0.285 0.290 0.280 0.295 577,000 165,930 0.2876 4.740 4.659 4.740 4.577 4.822 35,299 4.7007 1.75%
2020-05-19 0 0.285 0.275 0.285 0.280 0.285 583,000 163,280 0.2801 4.659 4.495 4.659 4.577 4.659 35,666 4.5780 3.64%
2020-05-18 0 0.275 0.275 0.280 0.275 0.290 1,544,000 428,550 0.2776 4.495 4.495 4.577 4.495 4.740 94,457 4.5370 -1.79%
2020-05-15 0 0.280 0.280 0.285 0.280 0.285 454,000 128,060 0.2821 4.577 4.577 4.659 4.577 4.659 27,774 4.6107 0.00%
2020-05-14 0 0.280 0.275 0.285 0.275 0.295 1,754,000 492,220 0.2806 4.577 4.495 4.659 4.495 4.822 107,304 4.5872 -3.45%
2020-05-13 0 0.290 0.285 0.290 0.280 0.295 620,000 178,670 0.2882 4.740 4.659 4.740 4.577 4.822 37,930 4.7106 1.75%
2020-05-12 0 0.285 0.285 0.290 0.280 0.290 334,000 95,065 0.2846 4.659 4.659 4.740 4.577 4.740 20,433 4.6525 1.79%
2020-05-11 0 0.280 0.280 0.285 0.275 0.285 717,000 199,635 0.2784 4.577 4.577 4.659 4.495 4.659 43,864 4.5513 0.00%
2020-05-08 0 0.280 0.275 0.280 0.275 0.285 1,217,000 336,005 0.2761 4.577 4.495 4.577 4.495 4.659 74,452 4.5130 0.00%
2020-05-07 0 0.280 0.280 0.285 0.275 0.285 565,000 158,465 0.2805 4.577 4.577 4.659 4.495 4.659 34,565 4.5846 0.00%
2020-05-06 0 0.280 0.275 0.280 0.275 0.280 475,000 132,750 0.2795 4.577 4.495 4.577 4.495 4.577 29,059 4.5683 0.00%
2020-05-05 0 0.280 0.275 0.280 0.275 0.285 516,000 143,520 0.2781 4.577 4.495 4.577 4.495 4.659 31,567 4.5465 3.70%
2020-05-04 0 0.270 0.270 0.275 0.270 0.280 132,000 36,220 0.2744 4.413 4.413 4.495 4.413 4.577 8,075 4.4853 -3.57%
2020-04-29 0 0.280 0.275 0.280 0.275 0.285 1,045,000 288,800 0.2764 4.577 4.495 4.577 4.495 4.659 63,930 4.5175 -1.75%
2020-04-28 0 0.285 0.280 0.285 0.270 0.285 563,000 157,235 0.2793 4.659 4.577 4.659 4.413 4.659 34,443 4.5651 5.56%
2020-04-27 0 0.270 0.270 0.280 0.270 0.285 1,998,000 543,530 0.2720 4.413 4.413 4.577 4.413 4.659 122,231 4.4467 -3.57%
2020-04-24 0 0.280 0.275 0.280 0.275 0.280 26,000 7,270 0.2796 4.577 4.495 4.577 4.495 4.577 1,591 4.5706 -1.75%
2020-04-23 0 0.285 0.275 0.285 0.275 0.285 122,000 33,640 0.2757 4.659 4.495 4.659 4.495 4.659 7,464 4.5072 3.64%
2020-04-22 0 0.275 0.270 0.275 0.270 0.285 1,489,000 409,180 0.2748 4.495 4.413 4.495 4.413 4.659 91,092 4.4919 -1.79%
2020-04-21 0 0.280 0.275 0.280 0.275 0.285 483,000 136,060 0.2817 4.577 4.495 4.577 4.495 4.659 29,548 4.6047 -1.75%
2020-04-20 0 0.285 0.280 0.285 0.280 0.285 203,000 57,810 0.2848 4.659 4.577 4.659 4.577 4.659 12,419 4.6550 0.00%
2020-04-17 0 0.285 0.280 0.285 0.280 0.285 51,000 14,530 0.2849 4.659 4.577 4.659 4.577 4.659 3,120 4.6570 0.00%
2020-04-16 0 0.285 0.275 0.285 0.280 0.285 27,000 7,690 0.2848 4.659 4.495 4.659 4.577 4.659 1,652 4.6556 1.79%
2020-04-15 0 0.280 0.280 0.285 0.270 0.285 2,615,000 727,890 0.2784 4.577 4.577 4.659 4.413 4.659 159,977 4.5500 -3.45%
2020-04-14 0 0.290 0.290 0.295 0.285 0.290 1,135,000 325,970 0.2872 4.740 4.740 4.822 4.659 4.740 69,436 4.6946 -1.69%
2020-04-09 0 0.295 0.290 0.295 0.285 0.295 159,000 46,005 0.2893 4.822 4.740 4.822 4.659 4.822 9,727 4.7296 0.00%
2020-04-08 0 0.295 0.285 0.295 0.295 0.305 30,000 8,895 0.2965 4.822 4.659 4.822 4.822 4.986 1,835 4.8466 0.00%
2020-04-07 0 0.295 0.290 0.300 0.290 0.295 761,000 221,740 0.2914 4.822 4.740 4.904 4.740 4.822 46,556 4.7629 3.51%
2020-04-06 0 0.285 0.280 0.290 0.280 0.290 293,000 83,450 0.2848 4.659 4.577 4.740 4.577 4.740 17,925 4.6556 -1.72%
2020-04-03 0 0.290 0.285 0.290 0.280 0.290 814,000 230,940 0.2837 4.740 4.659 4.740 4.577 4.740 49,798 4.6375 0.00%
2020-04-02 0 0.290 0.285 0.290 0.280 0.290 464,000 131,045 0.2824 4.740 4.659 4.740 4.577 4.740 28,386 4.6165 0.00%
2020-04-01 0 0.290 0.285 0.290 0.285 0.295 297,000 85,465 0.2878 4.740 4.659 4.740 4.659 4.822 18,169 4.7038 0.00%
2020-03-31 0 0.290 0.285 0.290 0.285 0.290 910,000 260,925 0.2867 4.740 4.659 4.740 4.659 4.740 55,671 4.6869 0.00%
2020-03-30 0 0.290 0.285 0.290 0.285 0.290 362,000 104,390 0.2884 4.740 4.659 4.740 4.659 4.740 22,146 4.7137 -1.69%
2020-03-27 0 0.295 0.290 0.295 0.285 0.295 995,000 288,670 0.2901 4.822 4.740 4.822 4.659 4.822 60,871 4.7423 3.51%
2020-03-26 0 0.285 0.280 0.285 0.280 0.285 831,000 233,360 0.2808 4.659 4.577 4.659 4.577 4.659 50,838 4.5903 0.00%
2020-03-25 0 0.285 0.285 0.290 0.275 0.300 6,391,000 1,827,270 0.2859 4.659 4.659 4.740 4.495 4.904 390,981 4.6736 -13.64%
2020-03-24 0 0.330 0.320 0.330 0.310 0.330 1,839,000 594,470 0.3233 5.394 5.231 5.394 5.067 5.394 112,504 5.2840 3.13%
2020-03-23 0 0.320 0.320 0.325 0.305 0.320 2,454,000 772,705 0.3149 5.231 5.231 5.312 4.986 5.231 150,128 5.1470 1.59%
2020-03-20 0 0.315 0.310 0.315 0.290 0.340 508,000 154,510 0.3042 5.149 5.067 5.149 4.740 5.558 31,078 4.9717 14.55%
2020-03-19 0 0.275 0.275 0.280 0.255 0.280 1,598,000 434,305 0.2718 4.495 4.495 4.577 4.168 4.577 97,760 4.4425 -5.17%
2020-03-18 0 0.290 0.290 0.295 0.290 0.310 481,000 143,065 0.2974 4.740 4.740 4.822 4.740 5.067 29,426 4.8619 -4.92%
2020-03-17 0 0.305 0.300 0.305 0.290 0.305 686,000 204,445 0.2980 4.986 4.904 4.986 4.740 4.986 41,967 4.8715 0.00%
2020-03-16 0 0.305 0.305 0.315 0.305 0.320 1,062,000 334,115 0.3146 4.986 4.986 5.149 4.986 5.231 64,970 5.1426 -4.69%
2020-03-13 0 0.320 0.315 0.320 0.300 0.330 2,093,000 653,560 0.3123 5.231 5.149 5.231 4.904 5.394 128,043 5.1042 -3.03%
2020-03-12 0 0.330 0.325 0.330 0.320 0.335 1,261,000 413,575 0.3280 5.394 5.312 5.394 5.231 5.476 77,144 5.3611 -2.94%
2020-03-11 0 0.340 0.330 0.340 0.340 0.345 115,000 39,150 0.3404 5.558 5.394 5.558 5.558 5.639 7,035 5.5648 1.49%
2020-03-10 0 0.335 0.335 0.340 0.335 0.345 864,000 291,065 0.3369 5.476 5.476 5.558 5.476 5.639 52,857 5.5067 0.00%
2020-03-09 0 0.335 0.330 0.335 0.330 0.345 2,284,000 768,070 0.3363 5.476 5.394 5.476 5.394 5.639 139,728 5.4969 -4.29%
2020-03-06 0 0.350 0.340 0.350 0.340 0.350 75,000 25,770 0.3436 5.721 5.558 5.721 5.558 5.721 4,588 5.6165 2.94%
2020-03-05 0 0.340 0.340 0.345 0.340 0.350 760,000 262,410 0.3453 5.558 5.558 5.639 5.558 5.721 46,494 5.6439 -1.45%
2020-03-04 0 0.345 0.340 0.345 0.340 0.345 347,000 118,965 0.3428 5.639 5.558 5.639 5.558 5.639 21,228 5.6041 0.00%
2020-03-03 0 0.345 0.345 0.350 0.345 0.355 830,000 286,820 0.3456 5.639 5.639 5.721 5.639 5.803 50,777 5.6487 -1.43%
2020-03-02 0 0.350 0.345 0.350 0.345 0.350 645,000 223,285 0.3462 5.721 5.639 5.721 5.639 5.721 39,459 5.6587 1.45%
2020-02-28 0 0.345 0.340 0.345 0.335 0.345 1,467,000 501,555 0.3419 5.639 5.558 5.639 5.476 5.639 89,746 5.5886 -2.82%
2020-02-27 0 0.355 0.345 0.355 0.340 0.355 909,000 320,060 0.3521 5.803 5.639 5.803 5.558 5.803 55,610 5.7555 1.43%
2020-02-26 0 0.350 0.345 0.350 0.335 0.350 412,000 139,395 0.3383 5.721 5.639 5.721 5.476 5.721 25,205 5.5305 4.48%
2020-02-25 0 0.335 0.335 0.345 0.335 0.350 342,000 116,085 0.3394 5.476 5.476 5.639 5.476 5.721 20,922 5.5483 -1.47%
2020-02-24 0 0.340 0.335 0.340 0.335 0.345 853,000 289,035 0.3388 5.558 5.476 5.558 5.476 5.639 52,184 5.5388 0.00%
2020-02-21 0 0.340 0.340 0.345 0.340 0.350 602,000 207,175 0.3441 5.558 5.558 5.639 5.558 5.721 36,828 5.6254 -1.45%
2020-02-20 0 0.345 0.345 0.355 0.345 0.355 1,229,000 430,215 0.3501 5.639 5.639 5.803 5.639 5.803 75,186 5.7220 -2.82%
2020-02-19 0 0.355 0.350 0.355 0.350 0.355 788,000 276,365 0.3507 5.803 5.721 5.803 5.721 5.803 48,207 5.7328 0.00%
2020-02-18 0 0.355 0.350 0.355 0.355 0.360 824,000 292,580 0.3551 5.803 5.721 5.803 5.803 5.885 50,410 5.8040 -1.39%
2020-02-17 0 0.360 0.360 0.365 0.355 0.365 520,000 186,965 0.3595 5.885 5.885 5.966 5.803 5.966 31,812 5.8772 0.00%
2020-02-14 0 0.360 0.350 0.360 0.345 0.360 854,000 301,380 0.3529 5.885 5.721 5.885 5.639 5.885 52,245 5.7686 2.86%
2020-02-13 0 0.350 0.350 0.355 0.350 0.365 884,000 317,610 0.3593 5.721 5.721 5.803 5.721 5.966 54,080 5.8729 -2.78%
2020-02-12 0 0.360 0.355 0.360 0.355 0.365 186,000 66,965 0.3600 5.885 5.803 5.885 5.803 5.966 11,379 5.8850 0.00%
2020-02-11 0 0.360 0.350 0.360 0.350 0.365 1,011,000 363,130 0.3592 5.885 5.721 5.885 5.721 5.966 61,850 5.8712 0.00%
2020-02-10 0 0.360 0.355 0.360 0.355 0.365 419,000 150,595 0.3594 5.885 5.803 5.885 5.803 5.966 25,633 5.8750 -1.37%
2020-02-07 0 0.365 0.350 0.365 0.360 0.365 457,000 164,690 0.3604 5.966 5.721 5.966 5.885 5.966 27,958 5.8907 1.39%
2020-02-06 0 0.360 0.355 0.360 0.350 0.360 1,331,000 477,630 0.3589 5.885 5.803 5.885 5.721 5.885 81,426 5.8658 2.86%
2020-02-05 0 0.350 0.345 0.350 0.340 0.355 1,792,000 626,335 0.3495 5.721 5.639 5.721 5.558 5.803 109,629 5.7132 0.00%
2020-02-04 0 0.350 0.345 0.350 0.340 0.350 1,841,000 639,545 0.3474 5.721 5.639 5.721 5.558 5.721 112,626 5.6785 1.45%
2020-02-03 0 0.345 0.340 0.345 0.335 0.345 765,000 259,800 0.3396 5.639 5.558 5.639 5.476 5.639 46,800 5.5513 1.47%
2020-01-31 0 0.340 0.335 0.345 0.335 0.350 573,000 195,445 0.3411 5.558 5.476 5.639 5.476 5.721 35,054 5.5755 1.49%
2020-01-30 0 0.335 0.335 0.340 0.330 0.350 4,374,000 1,476,785 0.3376 5.476 5.476 5.558 5.394 5.721 267,587 5.5189 -1.47%
2020-01-29 0 0.340 0.335 0.340 0.330 0.350 1,906,000 645,400 0.3386 5.558 5.476 5.558 5.394 5.721 116,603 5.5350 -4.23%
2020-01-24 0 0.355 0.350 0.355 0.345 0.365 352,000 123,750 0.3516 5.803 5.721 5.803 5.639 5.966 21,534 5.7467 0.00%
2020-01-23 0 0.355 0.355 0.360 0.350 0.360 1,317,000 465,830 0.3537 5.803 5.803 5.885 5.721 5.885 80,570 5.7817 -2.74%
2020-01-22 0 0.365 0.360 0.370 0.355 0.370 840,000 303,495 0.3613 5.966 5.885 6.048 5.803 6.048 51,388 5.9059 -1.35%
2020-01-21 0 0.370 0.360 0.370 0.360 0.370 842,000 305,300 0.3626 6.048 5.885 6.048 5.885 6.048 51,511 5.9269 0.00%
2020-01-20 0 0.370 0.360 0.370 0.365 0.370 454,000 166,145 0.3660 6.048 5.885 6.048 5.966 6.048 27,774 5.9820 -1.33%
2020-01-17 0 0.375 0.370 0.375 0.365 0.375 657,000 242,660 0.3693 6.130 6.048 6.130 5.966 6.130 40,193 6.0374 0.00%
2020-01-16 0 0.375 0.365 0.375 0.370 0.375 947,000 351,355 0.3710 6.130 5.966 6.130 6.048 6.130 57,934 6.0647 0.00%
2020-01-15 0 0.375 0.370 0.375 0.370 0.375 2,476,000 916,230 0.3700 6.130 6.048 6.130 6.048 6.130 151,474 6.0488 1.35%
2020-01-14 0 0.370 0.365 0.370 0.365 0.375 1,870,000 693,835 0.3710 6.048 5.966 6.048 5.966 6.130 114,401 6.0650 2.78%
2020-01-13 0 0.360 0.360 0.365 0.360 0.370 824,000 299,975 0.3640 5.885 5.885 5.966 5.885 6.048 50,410 5.9507 -2.70%
2020-01-10 0 0.370 0.365 0.370 0.365 0.380 2,475,000 917,025 0.3705 6.048 5.966 6.048 5.966 6.212 151,412 6.0565 0.00%
2020-01-09 0 0.370 0.370 0.375 0.350 0.380 5,018,000 1,843,930 0.3675 6.048 6.048 6.130 5.721 6.212 306,985 6.0066 4.23%
2020-01-08 0 0.355 0.350 0.355 0.345 0.355 1,628,000 569,270 0.3497 5.803 5.721 5.803 5.639 5.803 99,596 5.7158 1.43%
2020-01-07 0 0.350 0.345 0.350 0.340 0.350 359,000 123,915 0.3452 5.721 5.639 5.721 5.558 5.721 21,962 5.6421 1.45%
2020-01-06 0 0.345 0.340 0.345 0.340 0.350 1,608,000 553,870 0.3444 5.639 5.558 5.639 5.558 5.721 98,372 5.6304 1.47%
2020-01-03 0 0.340 0.335 0.340 0.340 0.345 785,000 266,915 0.3400 5.558 5.476 5.558 5.558 5.639 48,024 5.5580 -1.45%
2020-01-02 0 0.345 0.340 0.345 0.335 0.345 3,672,000 1,238,330 0.3372 5.639 5.558 5.639 5.476 5.639 224,641 5.5125 2.99%
2019-12-31 0 0.335 0.335 0.340 0.335 0.340 320,000 108,700 0.3397 5.476 5.476 5.558 5.476 5.558 19,577 5.5526 -1.47%
2019-12-30 0 0.340 0.335 0.340 0.330 0.345 4,102,000 1,373,125 0.3347 5.558 5.476 5.558 5.394 5.639 250,947 5.4718 -1.45%
2019-12-27 0 0.345 0.335 0.345 0.330 0.360 7,010,000 2,382,995 0.3399 5.639 5.476 5.639 5.394 5.885 428,849 5.5567 -2.82%
2019-12-24 0 0.355 0.345 0.355 0.345 0.355 342,000 119,490 0.3494 5.803 5.639 5.803 5.639 5.803 20,922 5.7111 0.00%
2019-12-23 0 0.355 0.350 0.355 0.355 0.360 998,000 356,440 0.3572 5.803 5.721 5.803 5.803 5.885 61,054 5.8381 -1.39%
2019-12-20 0 0.360 0.360 0.365 0.355 0.365 793,000 285,730 0.3603 5.885 5.885 5.966 5.803 5.966 48,513 5.8897 0.00%
2019-12-19 0 0.360 0.355 0.365 0.360 0.365 1,740,000 626,230 0.3599 5.885 5.803 5.966 5.885 5.966 106,448 5.8830 0.00%
2019-12-18 0 0.360 0.355 0.360 0.360 0.365 337,000 121,630 0.3609 5.885 5.803 5.885 5.885 5.966 20,617 5.8996 -1.37%
2019-12-17 0 0.365 0.360 0.365 0.360 0.365 1,290,000 467,545 0.3624 5.966 5.885 5.966 5.885 5.966 78,918 5.9244 1.39%
2019-12-16 0 0.360 0.360 0.365 0.355 0.365 812,000 292,725 0.3605 5.885 5.885 5.966 5.803 5.966 49,676 5.8927 1.41%
2019-12-13 0 0.355 0.355 0.360 0.350 0.370 2,267,000 807,725 0.3563 5.803 5.803 5.885 5.721 6.048 138,688 5.8241 -1.39%
2019-12-12 0 0.360 0.355 0.360 0.355 0.360 2,864,000 1,029,045 0.3593 5.885 5.803 5.885 5.803 5.885 175,210 5.8732 1.41%
2019-12-11 0 0.355 0.355 0.360 0.345 0.360 3,647,000 1,292,485 0.3544 5.803 5.803 5.885 5.639 5.885 223,112 5.7930 1.43%
2019-12-10 0 0.350 0.345 0.350 0.340 0.355 3,385,000 1,174,845 0.3471 5.721 5.639 5.721 5.558 5.803 207,083 5.6733 1.45%
2019-12-09 0 0.345 0.345 0.355 0.340 0.405 14,405,000 5,277,300 0.3664 5.639 5.639 5.803 5.558 6.620 881,251 5.9884 6.15%
2019-12-06 0 0.325 0.325 0.330 0.325 0.330 596,000 193,755 0.3251 5.312 5.312 5.394 5.312 5.394 36,461 5.3140 0.00%
2019-12-05 0 0.325 0.320 0.325 0.320 0.335 674,000 218,290 0.3239 5.312 5.231 5.312 5.231 5.476 41,233 5.2940 1.56%
2019-12-04 0 0.320 0.320 0.325 0.320 0.325 1,300,000 417,415 0.3211 5.231 5.231 5.312 5.231 5.312 79,530 5.2485 -3.03%
2019-12-03 0 0.330 0.325 0.335 0.320 0.340 1,003,000 325,695 0.3247 5.394 5.312 5.476 5.231 5.558 61,360 5.3079 3.13%
2019-12-02 0 0.320 0.320 0.330 0.320 0.330 1,660,000 547,245 0.3297 5.231 5.231 5.394 5.231 5.394 101,553 5.3887 -3.03%
2019-11-29 0 0.330 0.325 0.335 0.325 0.340 2,288,000 755,095 0.3300 5.394 5.312 5.476 5.312 5.558 139,972 5.3946 0.00%
2019-11-28 0 0.330 0.325 0.330 0.325 0.330 1,687,000 549,270 0.3256 5.394 5.312 5.394 5.312 5.394 103,205 5.3221 0.00%
2019-11-27 0 0.330 0.325 0.330 0.330 0.340 2,264,000 748,515 0.3306 5.394 5.312 5.394 5.394 5.558 138,504 5.4043 -2.94%
2019-11-26 0 0.340 0.335 0.340 0.335 0.340 1,295,000 434,200 0.3353 5.558 5.476 5.558 5.476 5.558 79,224 5.4807 -1.45%
2019-11-25 0 0.345 0.340 0.345 0.335 0.350 2,262,000 770,160 0.3405 5.639 5.558 5.639 5.476 5.721 138,382 5.5655 -1.43%
2019-11-22 0 0.350 0.345 0.350 0.345 0.350 1,633,000 565,050 0.3460 5.721 5.639 5.721 5.639 5.721 99,902 5.6561 0.00%
2019-11-21 0 0.350 0.345 0.350 0.335 0.355 2,618,000 885,105 0.3381 5.721 5.639 5.721 5.476 5.803 160,161 5.5264 1.45%
2019-11-20 0 0.345 0.340 0.345 0.340 0.350 416,000 143,465 0.3449 5.639 5.558 5.639 5.558 5.721 25,450 5.6372 0.00%
2019-11-19 0 0.345 0.340 0.345 0.345 0.350 418,000 144,340 0.3453 5.639 5.558 5.639 5.639 5.721 25,572 5.6445 -1.43%
2019-11-18 0 0.350 0.345 0.350 0.340 0.355 648,000 223,540 0.3450 5.721 5.639 5.721 5.558 5.803 39,643 5.6389 1.45%
2019-11-15 0 0.345 0.345 0.350 0.345 0.355 2,242,000 779,810 0.3478 5.639 5.639 5.721 5.639 5.803 137,158 5.6855 -4.17%
2019-11-14 0 0.360 0.355 0.360 0.355 0.360 395,000 140,360 0.3553 5.885 5.803 5.885 5.803 5.885 24,165 5.8084 0.00%
2019-11-13 0 0.360 0.355 0.360 0.355 0.365 3,403,000 1,220,060 0.3585 5.885 5.803 5.885 5.803 5.966 208,184 5.8605 -1.37%
2019-11-12 0 0.365 0.365 0.370 0.355 0.365 3,473,000 1,252,085 0.3605 5.966 5.966 6.048 5.803 5.966 212,467 5.8931 2.82%
2019-11-11 0 0.355 0.355 0.360 0.350 0.360 964,000 342,350 0.3551 5.803 5.803 5.885 5.721 5.885 58,974 5.8051 -1.39%
2019-11-08 0 0.360 0.355 0.360 0.355 0.365 2,781,000 997,865 0.3588 5.885 5.803 5.885 5.803 5.966 170,133 5.8652 1.41%
2019-11-07 0 0.355 0.355 0.365 0.355 0.370 5,778,000 2,095,275 0.3626 5.803 5.803 5.966 5.803 6.048 353,479 5.9276 -2.74%
2019-11-06 0 0.365 0.365 0.370 0.335 0.375 10,201,000 3,618,740 0.3547 5.966 5.966 6.048 5.476 6.130 624,064 5.7987 8.96%
2019-11-05 0 0.335 0.325 0.335 0.315 0.335 2,192,000 710,065 0.3239 5.476 5.312 5.476 5.149 5.476 134,099 5.2951 6.35%
2019-11-04 0 0.315 0.315 0.320 0.315 0.320 1,596,000 506,970 0.3177 5.149 5.149 5.231 5.149 5.231 97,638 5.1923 0.00%
2019-11-01 0 0.315 0.310 0.315 0.300 0.320 2,089,000 650,400 0.3113 5.149 5.067 5.149 4.904 5.231 127,798 5.0893 5.00%
2019-10-31 0 0.300 0.295 0.305 0.295 0.305 2,245,000 670,425 0.2986 4.904 4.822 4.986 4.822 4.986 137,342 4.8814 0.00%
2019-10-30 0 0.300 0.295 0.300 0.290 0.300 2,496,000 735,470 0.2947 4.904 4.822 4.904 4.740 4.904 152,697 4.8165 3.45%
2019-10-29 0 0.290 0.285 0.290 0.280 0.290 1,331,000 378,885 0.2847 4.740 4.659 4.740 4.577 4.740 81,426 4.6531 3.57%
2019-10-28 0 0.280 0.280 0.285 0.280 0.285 1,144,000 324,240 0.2834 4.577 4.577 4.659 4.577 4.659 69,986 4.6329 0.00%
2019-10-25 0 0.280 0.275 0.285 0.280 0.285 78,000 21,920 0.2810 4.577 4.495 4.659 4.577 4.659 4,772 4.5937 0.00%
2019-10-24 0 0.280 0.280 0.285 0.275 0.290 1,351,000 383,485 0.2839 4.577 4.577 4.659 4.495 4.740 82,650 4.6399 -1.75%
2019-10-23 0 0.285 0.275 0.285 0.275 0.290 2,357,000 660,720 0.2803 4.659 4.495 4.659 4.495 4.740 144,194 4.5822 -1.72%
2019-10-22 0 0.290 0.285 0.290 0.285 0.290 166,000 47,390 0.2855 4.740 4.659 4.740 4.659 4.740 10,155 4.6665 0.00%
2019-10-21 0 0.290 0.285 0.290 0.285 0.290 536,000 152,955 0.2854 4.740 4.659 4.740 4.659 4.740 32,791 4.6646 1.75%
2019-10-18 0 0.285 0.280 0.290 0.280 0.290 446,000 127,345 0.2855 4.659 4.577 4.740 4.577 4.740 27,285 4.6672 0.00%
2019-10-17 0 0.285 0.285 0.290 0.285 0.295 674,000 192,520 0.2856 4.659 4.659 4.740 4.659 4.822 41,233 4.6691 -1.72%
2019-10-16 0 0.290 0.290 0.295 0.285 0.295 748,000 217,345 0.2906 4.740 4.740 4.822 4.659 4.822 45,760 4.7497 1.75%
2019-10-15 0 0.285 0.285 0.295 0.285 0.295 1,519,000 434,975 0.2864 4.659 4.659 4.822 4.659 4.822 92,927 4.6808 -3.39%
2019-10-14 0 0.295 0.290 0.300 0.275 0.300 6,425,000 1,866,450 0.2905 4.822 4.740 4.904 4.495 4.904 393,061 4.7485 -0.00%
2019-10-11 0 0.405 0.400 0.405 0.395 0.410 5,352,000 2,158,210 0.4033 4.822 4.763 4.822 4.703 4.882 449,506 4.8013 0.00%
2019-10-10 0 0.405 0.400 0.405 0.395 0.405 1,771,000 708,160 0.3999 4.822 4.763 4.822 4.703 4.822 148,743 4.7609 2.53%
2019-10-09 0 0.395 0.395 0.400 0.395 0.400 124,000 49,400 0.3984 4.703 4.703 4.763 4.703 4.763 10,415 4.7434 -2.47%
2019-10-08 0 0.405 0.395 0.405 0.395 0.405 660,000 264,645 0.4010 4.822 4.703 4.822 4.703 4.822 55,432 4.7742 0.00%
2019-10-04 0 0.405 0.395 0.405 0.395 0.405 1,373,000 552,040 0.4021 4.822 4.703 4.822 4.703 4.822 115,316 4.7872 0.00%
2019-10-03 0 0.405 0.400 0.405 0.400 0.405 301,000 120,480 0.4003 4.822 4.763 4.822 4.763 4.822 25,281 4.7657 1.25%
2019-10-02 0 0.400 0.395 0.400 0.395 0.400 323,000 129,195 0.4000 4.763 4.703 4.763 4.703 4.763 27,128 4.7624 0.00%
2019-09-30 0 0.400 0.400 0.405 0.395 0.405 430,000 172,175 0.4004 4.763 4.763 4.822 4.703 4.822 36,115 4.7674 0.00%
2019-09-27 0 0.400 0.400 0.405 0.400 0.405 150,000 60,065 0.4004 4.763 4.763 4.822 4.763 4.822 12,598 4.7677 0.00%
2019-09-26 0 0.400 0.395 0.400 0.400 0.410 1,160,000 465,670 0.4014 4.763 4.703 4.763 4.763 4.882 97,427 4.7797 -1.23%
2019-09-25 0 0.405 0.400 0.405 0.395 0.405 103,000 41,130 0.3993 4.822 4.763 4.822 4.703 4.822 8,651 4.7545 0.00%
2019-09-24 0 0.405 0.400 0.405 0.395 0.405 587,000 234,410 0.3993 4.822 4.763 4.822 4.703 4.822 49,301 4.7547 1.25%
2019-09-23 0 0.400 0.395 0.400 0.395 0.410 245,000 97,710 0.3988 4.763 4.703 4.763 4.703 4.882 20,577 4.7485 0.00%
2019-09-20 0 0.400 0.395 0.400 0.395 0.400 842,000 333,590 0.3962 4.763 4.703 4.763 4.703 4.763 70,718 4.7172 0.00%
2019-09-19 0 0.400 0.395 0.400 0.395 0.400 261,000 104,330 0.3997 4.763 4.703 4.763 4.703 4.763 21,921 4.7594 0.00%
2019-09-18 0 0.400 0.395 0.400 0.395 0.410 1,355,000 543,160 0.4009 4.763 4.703 4.763 4.703 4.882 113,804 4.7728 -2.44%
2019-09-17 0 0.410 0.405 0.410 0.405 0.410 330,000 133,760 0.4053 4.882 4.822 4.882 4.822 4.882 27,716 4.8261 0.00%
2019-09-16 0 0.410 0.400 0.410 0.400 0.410 623,000 251,625 0.4039 4.882 4.763 4.882 4.763 4.882 52,325 4.8089 0.00%
2019-09-13 0 0.410 0.405 0.410 0.405 0.410 510,000 208,500 0.4088 4.882 4.822 4.882 4.822 4.882 42,834 4.8676 0.00%
2019-09-12 0 0.410 0.400 0.410 0.400 0.410 583,000 236,095 0.4050 4.882 4.763 4.882 4.763 4.882 48,965 4.8217 0.00%
2019-09-11 0 0.410 0.400 0.410 0.400 0.415 2,352,000 950,050 0.4039 4.882 4.763 4.882 4.763 4.941 197,541 4.8094 -1.20%
2019-09-10 0 0.415 0.405 0.415 0.400 0.420 7,605,000 3,123,135 0.4107 4.941 4.822 4.941 4.763 5.001 638,732 4.8896 2.47%
2019-09-09 0 0.405 0.395 0.405 0.390 0.410 3,776,000 1,517,010 0.4018 4.822 4.703 4.822 4.643 4.882 317,140 4.7834 2.53%
2019-09-06 0 0.395 0.390 0.395 0.385 0.400 2,151,000 843,515 0.3922 4.703 4.643 4.703 4.584 4.763 180,659 4.6691 2.60%
2019-09-05 0 0.385 0.380 0.385 0.380 0.385 1,206,000 462,110 0.3832 4.584 4.524 4.584 4.524 4.584 101,290 4.5622 1.32%
2019-09-04 0 0.380 0.375 0.380 0.375 0.385 3,554,000 1,346,395 0.3788 4.524 4.465 4.524 4.465 4.584 298,495 4.5106 0.00%
2019-09-03 0 0.380 0.375 0.380 0.375 0.380 3,345,000 1,259,515 0.3765 4.524 4.465 4.524 4.465 4.524 280,941 4.4832 1.33%
2019-09-02 0 0.375 0.375 0.380 0.375 0.385 2,489,000 943,850 0.3792 4.465 4.465 4.524 4.465 4.584 209,047 4.5150 -2.60%
2019-08-30 0 0.385 0.380 0.385 0.375 0.385 2,750,000 1,046,410 0.3805 4.584 4.524 4.584 4.465 4.584 230,968 4.5305 0.00%
2019-08-29 0 0.385 0.380 0.385 0.380 0.390 6,104,000 2,333,630 0.3823 4.584 4.524 4.584 4.524 4.643 512,665 4.5520 0.00%
2019-08-28 0 0.385 0.380 0.385 0.380 0.420 14,419,000 5,683,830 0.3942 4.584 4.524 4.584 4.524 5.001 1,211,029 4.6934 1.32%
2019-08-27 0 0.380 0.380 0.385 0.380 0.395 3,553,000 1,381,065 0.3887 4.524 4.524 4.584 4.524 4.703 298,411 4.6281 -1.30%
2019-08-26 0 0.385 0.380 0.390 0.375 0.420 12,811,000 5,012,645 0.3913 4.584 4.524 4.643 4.465 5.001 1,075,976 4.6587 -1.28%
2019-08-23 0 0.390 0.385 0.390 0.385 0.395 2,036,000 793,640 0.3898 4.643 4.584 4.643 4.584 4.703 171,000 4.6412 1.30%
2019-08-22 0 0.385 0.380 0.390 0.375 0.390 2,061,000 790,330 0.3835 4.584 4.524 4.643 4.465 4.643 173,100 4.5657 2.67%
2019-08-21 0 0.375 0.370 0.380 0.370 0.385 1,397,000 527,285 0.3774 4.465 4.405 4.524 4.405 4.584 117,332 4.4940 -1.32%
2019-08-20 0 0.380 0.370 0.380 0.365 0.380 1,188,000 443,340 0.3732 4.524 4.405 4.524 4.346 4.524 99,778 4.4433 4.11%
2019-08-19 0 0.365 0.360 0.365 0.360 0.375 2,298,000 836,450 0.3640 4.346 4.286 4.346 4.286 4.465 193,005 4.3338 1.39%
2019-08-16 0 0.360 0.355 0.365 0.360 0.370 1,660,000 606,800 0.3655 4.286 4.227 4.346 4.286 4.405 139,421 4.3523 0.00%
2019-08-15 0 0.360 0.360 0.365 0.355 0.375 2,320,000 840,290 0.3622 4.286 4.286 4.346 4.227 4.465 194,853 4.3124 -1.37%
2019-08-14 0 0.365 0.360 0.365 0.360 0.375 2,758,000 1,007,880 0.3654 4.346 4.286 4.346 4.286 4.465 231,640 4.3511 5.80%
2019-08-13 0 0.345 0.345 0.350 0.340 0.355 2,660,000 919,910 0.3458 4.108 4.108 4.167 4.048 4.227 223,409 4.1176 -4.17%
2019-08-12 0 0.360 0.355 0.370 0.360 0.375 1,636,000 591,030 0.3613 4.286 4.227 4.405 4.286 4.465 137,405 4.3014 -1.37%
2019-08-09 0 0.365 0.365 0.375 0.365 0.385 1,165,000 430,005 0.3691 4.346 4.346 4.465 4.346 4.584 97,847 4.3947 -1.35%
2019-08-08 0 0.370 0.370 0.380 0.365 0.385 2,562,000 958,785 0.3742 4.405 4.405 4.524 4.346 4.584 215,178 4.4558 -3.90%
2019-08-07 0 0.385 0.385 0.390 0.380 0.390 2,720,000 1,034,650 0.3804 4.584 4.584 4.643 4.524 4.643 228,449 4.5290 -2.53%
2019-08-06 0 0.395 0.385 0.395 0.375 0.400 1,199,000 462,525 0.3858 4.703 4.584 4.703 4.465 4.763 100,702 4.5930 2.60%
2019-08-05 0 0.385 0.385 0.395 0.380 0.405 1,988,000 777,435 0.3911 4.584 4.584 4.703 4.524 4.822 166,969 4.6562 -4.94%
2019-08-02 0 0.405 0.400 0.405 0.400 0.410 3,035,000 1,223,215 0.4030 4.822 4.763 4.822 4.763 4.882 254,905 4.7987 0.00%
2019-08-01 0 0.405 0.405 0.410 0.405 0.415 1,462,000 595,500 0.4073 4.822 4.822 4.882 4.822 4.941 122,791 4.8497 0.00%
2019-07-31 0 0.405 0.400 0.405 0.405 0.420 3,475,000 1,408,465 0.4053 4.822 4.763 4.822 4.822 5.001 291,860 4.8258 -3.57%
2019-07-30 0 0.420 0.410 0.420 0.410 0.420 474,000 194,495 0.4103 5.001 4.882 5.001 4.882 5.001 39,811 4.8855 1.20%
2019-07-29 0 0.415 0.410 0.420 0.410 0.420 183,000 75,635 0.4133 4.941 4.882 5.001 4.882 5.001 15,370 4.9210 2.47%
2019-07-26 0 0.405 0.405 0.410 0.405 0.420 739,000 304,680 0.4123 4.822 4.822 4.882 4.822 5.001 62,067 4.9089 -2.41%
2019-07-25 0 0.415 0.410 0.420 0.410 0.425 647,000 269,990 0.4173 4.941 4.882 5.001 4.882 5.060 54,341 4.9685 -2.35%
2019-07-24 0 0.425 0.415 0.425 0.415 0.425 208,000 87,080 0.4187 5.060 4.941 5.060 4.941 5.060 17,470 4.9847 1.19%
2019-07-23 0 0.420 0.415 0.420 0.410 0.425 917,000 382,275 0.4169 5.001 4.941 5.001 4.882 5.060 77,017 4.9635 -1.18%
2019-07-22 0 0.425 0.420 0.425 0.420 0.430 342,000 143,815 0.4205 5.060 5.001 5.060 5.001 5.120 28,724 5.0068 -1.16%
2019-07-19 0 0.430 0.420 0.430 0.420 0.430 1,147,000 484,440 0.4224 5.120 5.001 5.120 5.001 5.120 96,335 5.0287 0.00%
2019-07-18 0 0.430 0.425 0.430 0.425 0.430 664,000 282,460 0.4254 5.120 5.060 5.120 5.060 5.120 55,768 5.0649 0.00%
2019-07-17 0 0.430 0.415 0.430 0.415 0.430 566,000 237,935 0.4204 5.120 4.941 5.120 4.941 5.120 47,537 5.0052 2.38%
2019-07-16 0 0.420 0.415 0.420 0.415 0.420 1,888,000 786,185 0.4164 5.001 4.941 5.001 4.941 5.001 158,570 4.9580 0.00%
2019-07-15 0 0.420 0.410 0.420 0.410 0.420 7,278,000 3,009,925 0.4136 5.001 4.882 5.001 4.882 5.001 611,268 4.9241 0.00%
2019-07-12 0 0.420 0.415 0.420 0.405 0.450 11,270,000 4,811,205 0.4269 5.001 4.941 5.001 4.822 5.358 946,549 5.0829 -5.62%
2019-07-11 0 0.445 0.440 0.445 0.440 0.455 4,397,000 1,958,525 0.4454 5.298 5.239 5.298 5.239 5.417 369,297 5.3034 -1.11%
2019-07-10 0 0.450 0.445 0.455 0.435 0.455 7,235,000 3,219,275 0.4450 5.358 5.298 5.417 5.179 5.417 607,656 5.2979 2.27%
2019-07-09 0 0.440 0.430 0.440 0.425 0.440 6,774,000 2,926,375 0.4320 5.239 5.120 5.239 5.060 5.239 568,938 5.1436 4.76%
2019-07-08 0 0.420 0.425 0.430 0.395 0.425 9,284,000 3,873,200 0.4172 5.001 5.060 5.120 4.703 5.060 779,748 4.9672 5.00%
2019-07-05 0 0.400 0.395 0.400 0.395 0.400 1,812,000 721,480 0.3982 4.763 4.703 4.763 4.703 4.763 152,187 4.7407 0.00%
2019-07-04 0 0.400 0.400 0.405 0.390 0.405 2,765,000 1,095,255 0.3961 4.763 4.763 4.822 4.643 4.822 232,228 4.7163 0.00%
2019-07-03 0 0.400 0.395 0.405 0.380 0.410 7,212,000 2,860,015 0.3966 4.763 4.703 4.822 4.524 4.882 605,724 4.7216 8.11%
2019-07-02 0 0.370 0.365 0.370 0.365 0.370 2,330,000 854,075 0.3666 4.405 4.346 4.405 4.346 4.405 195,693 4.3644 0.00%
2019-06-28 0 0.370 0.365 0.370 0.365 0.370 1,472,000 537,655 0.3653 4.405 4.346 4.405 4.346 4.405 123,631 4.3489 0.00%
2019-06-27 0 0.370 0.365 0.370 0.365 0.370 1,815,000 663,095 0.3653 4.405 4.346 4.405 4.346 4.405 152,439 4.3499 0.00%
2019-06-26 0 0.370 0.365 0.370 0.370 0.375 70,323 26,093 0.3710 4.405 4.346 4.405 4.405 4.465 5,906 4.4178 -1.33%
2019-06-25 0 0.375 0.365 0.375 0.365 0.375 610,000 223,200 0.3659 4.465 4.346 4.465 4.346 4.465 51,233 4.3566 1.35%
2019-06-24 0 0.370 0.365 0.370 0.365 0.375 359,000 132,285 0.3685 4.405 4.346 4.405 4.346 4.465 30,152 4.3873 1.37%
2019-06-21 0 0.365 0.360 0.365 0.360 0.365 1,143,000 412,330 0.3607 4.346 4.286 4.346 4.286 4.346 95,999 4.2952 -1.35%
2019-06-20 0 0.370 0.365 0.370 0.365 0.370 352,000 128,510 0.3651 4.405 4.346 4.405 4.346 4.405 29,564 4.3469 1.37%
2019-06-19 0 0.365 0.365 0.370 0.365 0.380 1,509,000 559,750 0.3709 4.346 4.346 4.405 4.346 4.524 126,739 4.4166 -1.35%
2019-06-18 0 0.370 0.365 0.370 0.365 0.370 32,000 11,810 0.3691 4.405 4.346 4.405 4.346 4.405 2,688 4.3942 1.37%
2019-06-17 0 0.365 0.360 0.365 0.360 0.370 647,000 235,445 0.3639 4.346 4.286 4.346 4.286 4.405 54,341 4.3328 0.00%
2019-06-14 0 0.365 0.355 0.365 0.360 0.365 335,000 121,045 0.3613 4.346 4.227 4.346 4.286 4.346 28,136 4.3021 0.00%
2019-06-13 0 0.365 0.360 0.365 0.355 0.365 1,103,000 396,605 0.3596 4.346 4.286 4.346 4.227 4.346 92,639 4.2812 0.00%
2019-06-12 0 0.365 0.360 0.365 0.360 0.365 423,000 152,310 0.3601 4.346 4.286 4.346 4.286 4.346 35,527 4.2871 -1.35%
2019-06-11 0 0.370 0.365 0.370 0.355 0.370 1,033,000 372,010 0.3601 4.405 4.346 4.405 4.227 4.405 86,760 4.2878 2.78%
2019-06-10 0 0.360 0.355 0.360 0.350 0.360 213,000 75,130 0.3527 4.286 4.227 4.286 4.167 4.286 17,890 4.1997 1.41%
2019-06-06 0 0.355 0.350 0.355 - - 0 0 - 4.227 4.167 4.227 - - 0 - 0.00%
2019-06-05 0 0.355 0.350 0.355 0.355 0.355 247,000 87,685 0.3550 4.227 4.167 4.227 4.227 4.227 20,745 4.2268 0.00%
2019-06-04 0 0.355 0.350 0.355 0.350 0.360 1,074,000 377,705 0.3517 4.227 4.167 4.227 4.167 4.286 90,204 4.1873 0.00%
2019-06-03 0 0.355 0.355 0.360 0.355 0.360 695,000 247,160 0.3556 4.227 4.227 4.286 4.227 4.286 58,372 4.2342 -1.39%
2019-05-31 0 0.360 0.355 0.360 0.355 0.365 509,000 181,545 0.3567 4.286 4.227 4.286 4.227 4.346 42,750 4.2467 0.00%
2019-05-30 0 0.360 0.355 0.360 0.360 0.365 342,000 123,130 0.3600 4.286 4.227 4.286 4.286 4.346 28,724 4.2867 0.00%
2019-05-29 0 0.360 0.360 0.365 0.360 0.370 544,000 197,685 0.3634 4.286 4.286 4.346 4.286 4.405 45,690 4.3267 -2.70%
2019-05-28 0 0.370 0.365 0.370 0.360 0.375 924,000 339,985 0.3679 4.405 4.346 4.405 4.286 4.465 77,605 4.3810 0.00%
2019-05-27 0 0.370 0.360 0.375 0.355 0.375 488,000 178,110 0.3650 4.405 4.286 4.465 4.227 4.465 40,986 4.3456 1.37%
2019-05-24 0 0.365 0.360 0.365 0.355 0.365 1,484,000 537,950 0.3625 4.346 4.286 4.346 4.227 4.346 124,639 4.3161 1.39%
2019-05-23 0 0.360 0.355 0.360 0.355 0.380 1,826,000 668,450 0.3661 4.286 4.227 4.286 4.227 4.524 153,363 4.3586 -4.00%
2019-05-22 0 0.375 0.370 0.375 0.370 0.380 2,195,000 820,445 0.3738 4.465 4.405 4.465 4.405 4.524 184,355 4.4504 2.74%
2019-05-21 0 0.365 0.360 0.365 0.350 0.370 2,291,000 825,185 0.3602 4.346 4.286 4.346 4.167 4.405 192,417 4.2885 0.00%
2019-05-20 0 0.365 0.360 0.365 0.360 0.370 2,806,000 1,019,950 0.3635 4.346 4.286 4.346 4.286 4.405 235,672 4.3278 -1.35%
2019-05-17 0 0.370 0.370 0.375 0.355 0.370 4,110,000 1,486,940 0.3618 4.405 4.405 4.465 4.227 4.405 345,192 4.3076 4.23%
2019-05-16 0 0.355 0.355 0.360 0.340 0.375 8,289,000 2,971,685 0.3585 4.227 4.227 4.286 4.048 4.465 696,180 4.2686 4.41%
2019-05-15 0 0.340 0.335 0.340 0.330 0.340 445,000 149,090 0.3350 4.048 3.989 4.048 3.929 4.048 37,375 3.9890 1.49%
2019-05-14 0 0.335 0.335 0.340 0.330 0.340 2,371,000 797,890 0.3365 3.989 3.989 4.048 3.929 4.048 199,137 4.0067 -2.90%
2019-05-10 0 0.345 0.345 0.350 0.335 0.350 479,000 163,905 0.3422 4.108 4.108 4.167 3.989 4.167 40,230 4.0742 2.99%
2019-05-09 0 0.335 0.335 0.340 0.335 0.345 1,457,000 488,115 0.3350 3.989 3.989 4.048 3.989 4.108 122,371 3.9888 0.00%
2019-05-08 0 0.335 0.335 0.345 0.330 0.350 1,957,000 658,380 0.3364 3.989 3.989 4.108 3.929 4.167 164,365 4.0056 -1.47%
2019-05-07 0 0.340 0.340 0.345 0.340 0.355 1,072,000 374,375 0.3492 4.048 4.048 4.108 4.048 4.227 90,036 4.1581 -1.45%
2019-05-06 0 0.345 0.345 0.350 0.330 0.350 1,834,000 622,515 0.3394 4.108 4.108 4.167 3.929 4.167 154,035 4.0414 -2.82%
2019-05-03 0 0.355 0.345 0.355 0.340 0.355 144,000 49,820 0.3460 4.227 4.108 4.227 4.048 4.227 12,094 4.1193 2.90%
2019-05-02 0 0.345 0.340 0.350 0.340 0.350 541,000 185,700 0.3433 4.108 4.048 4.167 4.048 4.167 45,438 4.0869 0.00%
2019-04-30 0 0.345 0.340 0.345 0.335 0.350 1,237,000 420,565 0.3400 4.108 4.048 4.108 3.989 4.167 103,894 4.0480 1.47%
2019-04-29 0 0.340 0.340 0.345 0.340 0.345 328,000 111,635 0.3404 4.048 4.048 4.108 4.048 4.108 27,548 4.0524 -1.45%
2019-04-26 0 0.345 0.345 0.355 0.340 0.350 1,706,000 591,280 0.3466 4.108 4.108 4.227 4.048 4.167 143,284 4.1266 -1.43%
2019-04-25 0 0.350 0.350 0.355 0.345 0.360 1,581,000 553,505 0.3501 4.167 4.167 4.227 4.108 4.286 132,786 4.1684 -2.78%
2019-04-24 0 0.360 0.355 0.360 0.350 0.375 1,072,000 375,315 0.3501 4.286 4.227 4.286 4.167 4.465 90,036 4.1685 0.00%
2019-04-23 0 0.360 0.350 0.360 0.350 0.360 1,493,000 525,170 0.3518 4.286 4.167 4.286 4.167 4.286 125,395 4.1881 1.41%
2019-04-18 0 0.355 0.350 0.355 0.350 0.355 1,267,000 444,035 0.3505 4.227 4.167 4.227 4.167 4.227 106,413 4.1727 0.00%
2019-04-17 0 0.355 0.350 0.355 0.345 0.360 2,033,000 712,115 0.3503 4.227 4.167 4.227 4.108 4.286 170,748 4.1706 -1.39%
2019-04-16 0 0.360 0.355 0.360 0.355 0.365 2,298,000 821,280 0.3574 4.286 4.227 4.286 4.227 4.346 193,005 4.2552 0.00%
2019-04-15 0 0.360 0.355 0.360 0.345 0.365 2,756,000 979,500 0.3554 4.286 4.227 4.286 4.108 4.346 231,472 4.2316 4.35%
2019-04-12 0 0.345 0.345 0.350 0.340 0.355 2,265,000 785,135 0.3466 4.108 4.108 4.167 4.048 4.227 190,234 4.1272 -1.43%
2019-04-11 0 0.350 0.350 0.355 0.350 0.370 4,392,000 1,568,630 0.3572 4.167 4.167 4.227 4.167 4.405 368,877 4.2524 -2.78%
2019-04-10 0 0.360 0.360 0.365 0.350 0.365 6,837,000 2,442,110 0.3572 4.286 4.286 4.346 4.167 4.346 574,229 4.2529 4.35%
2019-04-09 0 0.345 0.345 0.350 0.345 0.350 1,290,000 447,655 0.3470 4.108 4.108 4.167 4.108 4.167 108,345 4.1318 0.00%
2019-04-08 0 0.345 0.345 0.350 0.345 0.355 2,994,000 1,048,830 0.3503 4.108 4.108 4.167 4.108 4.227 251,461 4.1709 0.00%
2019-04-04 0 0.345 0.340 0.350 0.330 0.350 1,594,000 544,520 0.3416 4.108 4.048 4.167 3.929 4.167 133,878 4.0673 6.15%
2019-04-03 0 0.325 0.325 0.340 0.320 0.340 2,007,000 653,070 0.3254 3.870 3.870 4.048 3.810 4.048 168,565 3.8743 0.00%
2019-04-02 0 0.325 0.320 0.325 0.320 0.330 4,507,000 1,459,245 0.3238 3.870 3.810 3.870 3.810 3.929 378,536 3.8550 -1.52%
2019-04-01 0 0.330 0.325 0.330 0.330 0.335 1,147,000 378,535 0.3300 3.929 3.870 3.929 3.929 3.989 96,335 3.9294 -1.49%
2019-03-29 0 0.335 0.330 0.335 0.320 0.335 499,000 165,530 0.3317 3.989 3.929 3.989 3.810 3.989 41,910 3.9496 6.35%
2019-03-28 0 0.315 0.315 0.330 0.315 0.330 1,596,000 509,865 0.3195 3.751 3.751 3.929 3.751 3.929 134,046 3.8037 -1.56%
2019-03-27 0 0.320 0.320 0.325 0.315 0.330 1,360,000 436,635 0.3211 3.810 3.810 3.870 3.751 3.929 114,224 3.8226 3.23%
2019-03-26 0 0.310 0.310 0.315 0.310 0.320 1,663,000 525,140 0.3158 3.691 3.691 3.751 3.691 3.810 139,673 3.7598 -3.12%
2019-03-25 0 0.320 0.315 0.320 0.315 0.325 2,222,000 707,235 0.3183 3.810 3.751 3.810 3.751 3.870 186,622 3.7897 -1.54%
2019-03-22 0 0.325 0.320 0.330 0.315 0.335 1,151,000 372,965 0.3240 3.870 3.810 3.929 3.751 3.989 96,671 3.8581 -2.99%
2019-03-21 0 0.335 0.330 0.335 0.330 0.340 238,000 78,780 0.3310 3.989 3.929 3.989 3.929 4.048 19,989 3.9411 -1.47%
2019-03-20 0 0.340 0.335 0.340 0.330 0.350 1,710,000 568,440 0.3324 4.048 3.989 4.048 3.929 4.167 143,620 3.9579 -1.45%
2019-03-19 0 0.345 0.340 0.345 0.335 0.345 425,000 143,955 0.3387 4.108 4.048 4.108 3.989 4.108 35,695 4.0329 2.99%
2019-03-18 0 0.335 0.335 0.345 0.330 0.360 3,376,000 1,140,615 0.3379 3.989 3.989 4.108 3.929 4.286 283,545 4.0227 -4.29%
2019-03-15 0 0.350 0.345 0.350 0.340 0.370 2,078,000 723,430 0.3481 4.167 4.108 4.167 4.048 4.405 174,528 4.1451 -2.78%
2019-03-14 0 0.360 0.355 0.360 0.355 0.370 2,533,000 915,035 0.3612 4.286 4.227 4.286 4.227 4.405 212,743 4.3011 -6.49%
2019-03-13 0 0.385 0.380 0.385 0.385 0.400 673,000 261,295 0.3883 4.584 4.524 4.584 4.584 4.763 56,524 4.6227 0.00%
2019-03-12 0 0.385 0.380 0.395 0.380 0.405 2,600,000 1,011,765 0.3891 4.584 4.524 4.703 4.524 4.822 218,370 4.6333 -2.53%
2019-03-11 0 0.395 0.390 0.400 0.395 0.415 1,092,161 434,571 0.3979 4.703 4.643 4.763 4.703 4.941 91,729 4.7376 -1.25%
2019-03-08 0 0.400 0.395 0.400 0.390 0.410 888,000 350,050 0.3942 4.763 4.703 4.763 4.643 4.882 74,582 4.6935 0.00%
2019-03-07 0 0.400 0.400 0.410 0.400 0.420 922,000 374,520 0.4062 4.763 4.763 4.882 4.763 5.001 77,437 4.8364 -4.76%
2019-03-06 0 0.420 0.410 0.420 0.415 0.420 328,000 136,580 0.4164 5.001 4.882 5.001 4.941 5.001 27,548 4.9579 0.00%
2019-03-05 0 0.420 0.415 0.420 0.410 0.420 1,664,000 691,345 0.4155 5.001 4.941 5.001 4.882 5.001 139,757 4.9468 1.20%
2019-03-04 0 0.415 0.410 0.415 0.400 0.415 2,233,000 911,405 0.4082 4.941 4.882 4.941 4.763 4.941 187,546 4.8596 2.47%
2019-03-01 0 0.405 0.405 0.410 0.405 0.425 2,068,000 854,945 0.4134 4.822 4.822 4.882 4.822 5.060 173,688 4.9223 -1.22%
2019-02-28 0 0.410 0.405 0.415 0.400 0.415 3,661,000 1,495,100 0.4084 4.882 4.822 4.941 4.763 4.941 307,482 4.8624 2.50%
2019-02-27 0 0.400 0.400 0.405 0.390 0.420 5,087,000 2,074,215 0.4077 4.763 4.763 4.822 4.643 5.001 427,249 4.8548 2.56%
2019-02-26 0 0.390 0.390 0.395 0.380 0.400 3,134,000 1,224,540 0.3907 4.643 4.643 4.703 4.524 4.763 263,220 4.6522 2.63%
2019-02-25 0 0.380 0.375 0.380 0.365 0.390 792,000 298,565 0.3770 4.524 4.465 4.524 4.346 4.643 66,519 4.4884 1.33%
2019-02-22 0 0.375 0.370 0.375 0.370 0.375 1,864,000 697,300 0.3741 4.465 4.405 4.465 4.405 4.465 156,554 4.4540 1.35%
2019-02-21 0 0.370 0.365 0.370 0.370 0.375 659,000 246,110 0.3735 4.405 4.346 4.405 4.405 4.465 55,348 4.4466 -1.33%
2019-02-20 0 0.375 0.370 0.375 0.370 0.380 986,000 367,815 0.3730 4.465 4.405 4.465 4.405 4.524 82,813 4.4415 1.35%
2019-02-19 0 0.370 0.365 0.370 0.360 0.370 1,582,000 574,870 0.3634 4.405 4.346 4.405 4.286 4.405 132,870 4.3266 4.23%
2019-02-18 0 0.355 0.360 0.365 0.345 0.365 908,000 324,430 0.3573 4.227 4.286 4.346 4.108 4.346 76,261 4.2542 2.90%
2019-02-15 0 0.345 0.345 0.350 0.340 0.355 149,000 51,235 0.3439 4.108 4.108 4.167 4.048 4.227 12,514 4.0941 -1.43%
2019-02-14 0 0.350 0.345 0.350 0.345 0.355 425,000 147,415 0.3469 4.167 4.108 4.167 4.108 4.227 35,695 4.1298 1.45%
2019-02-13 0 0.345 0.345 0.350 0.345 0.370 675,000 235,660 0.3491 4.108 4.108 4.167 4.108 4.405 56,692 4.1568 -1.43%
2019-02-12 0 0.350 0.350 0.355 0.350 0.355 194,000 68,770 0.3545 4.167 4.167 4.227 4.167 4.227 16,294 4.2206 0.00%
2019-02-11 0 0.350 0.345 0.350 0.345 0.360 93,000 32,650 0.3511 4.167 4.108 4.167 4.108 4.286 7,811 4.1800 -1.41%
2019-02-08 0 0.355 0.345 0.355 0.355 0.355 7,000 2,485 0.3550 4.227 4.108 4.227 4.227 4.227 588 4.2268 0.00%
2019-02-04 0 0.355 0.345 0.355 0.355 0.355 14,000 4,970 0.3550 4.227 4.108 4.227 4.227 4.227 1,176 4.2268 0.00%
2019-02-01 0 0.355 0.350 0.355 0.350 0.380 867,000 305,110 0.3519 4.227 4.167 4.227 4.167 4.524 72,818 4.1900 0.00%
2019-01-31 0 0.355 0.345 0.355 0.345 0.355 258,000 89,690 0.3476 4.227 4.108 4.227 4.108 4.227 21,669 4.1391 1.43%
2019-01-30 0 0.350 0.340 0.350 0.345 0.355 581,000 201,720 0.3472 4.167 4.048 4.167 4.108 4.227 48,797 4.1338 -1.41%
2019-01-29 0 0.355 0.345 0.355 0.345 0.360 1,648,000 579,875 0.3519 4.227 4.108 4.227 4.108 4.286 138,413 4.1895 2.90%
2019-01-28 0 0.345 0.340 0.345 0.340 0.345 337,000 114,620 0.3401 4.108 4.048 4.108 4.048 4.108 28,304 4.0496 0.00%
2019-01-25 0 0.345 0.340 0.345 0.335 0.350 625,000 212,685 0.3403 4.108 4.048 4.108 3.989 4.167 52,493 4.0517 1.47%
2019-01-24 0 0.340 0.335 0.340 0.335 0.340 262,200 88,469 0.3374 4.048 3.989 4.048 3.989 4.048 22,022 4.0173 1.49%
2019-01-23 0 0.335 0.330 0.335 0.320 0.335 1,409,000 464,245 0.3295 3.989 3.929 3.989 3.810 3.989 118,340 3.9230 1.52%
2019-01-22 0 0.330 0.325 0.330 0.320 0.335 813,000 265,400 0.3264 3.929 3.870 3.929 3.810 3.989 68,283 3.8868 -2.94%
2019-01-21 0 0.340 0.335 0.340 0.335 0.345 102,000 34,595 0.3392 4.048 3.989 4.048 3.989 4.108 8,567 4.0383 -1.45%
2019-01-18 0 0.345 0.335 0.345 0.330 0.345 369,000 123,680 0.3352 4.108 3.989 4.108 3.929 4.108 30,992 3.9907 1.47%
2019-01-17 0 0.340 0.335 0.340 0.335 0.345 135,000 45,825 0.3394 4.048 3.989 4.048 3.989 4.108 11,338 4.0416 0.00%
2019-01-16 0 0.340 0.340 0.345 0.335 0.345 464,000 156,310 0.3369 4.048 4.048 4.108 3.989 4.108 38,971 4.0110 0.00%
2019-01-15 0 0.340 0.340 0.345 0.335 0.345 400,000 134,550 0.3364 4.048 4.048 4.108 3.989 4.108 33,595 4.0050 0.00%
2019-01-14 0 0.340 0.335 0.345 0.335 0.350 1,324,000 447,080 0.3377 4.048 3.989 4.108 3.989 4.167 111,201 4.0205 0.00%
2019-01-11 0 0.340 0.340 0.345 0.335 0.350 171,000 58,185 0.3403 4.048 4.048 4.108 3.989 4.167 14,362 4.0513 -1.45%
2019-01-10 0 0.345 0.340 0.345 0.340 0.350 610,000 208,520 0.3418 4.108 4.048 4.108 4.048 4.167 51,233 4.0700 -1.43%
2019-01-09 0 0.350 0.340 0.350 0.340 0.380 3,281,000 1,158,375 0.3531 4.167 4.048 4.167 4.048 4.524 275,566 4.2036 1.45%
2019-01-08 0 0.345 0.340 0.350 0.340 0.360 236,000 81,645 0.3460 4.108 4.048 4.167 4.048 4.286 19,821 4.1191 -4.17%
2019-01-07 0 0.360 0.355 0.360 0.330 0.365 2,902,000 1,025,115 0.3532 4.286 4.227 4.286 3.929 4.346 243,734 4.2059 5.88%
2019-01-04 0 0.340 0.330 0.340 0.325 0.345 3,342,000 1,107,500 0.3314 4.048 3.929 4.048 3.870 4.108 280,689 3.9456 -1.45%
2019-01-03 0 0.345 0.345 0.350 0.345 0.365 1,717,000 609,425 0.3549 4.108 4.108 4.167 4.108 4.346 144,208 4.2260 -5.48%
2019-01-02 0 0.365 0.365 0.370 0.355 0.460 17,226,000 6,542,055 0.3798 4.346 4.346 4.405 4.227 5.477 1,446,785 4.5218 -20.65%
2018-12-31 0 0.460 0.455 0.460 0.385 0.460 10,112,000 4,352,210 0.4304 5.477 5.417 5.477 4.584 5.477 849,291 5.1245 24.32%
2018-12-28 0 0.370 0.365 0.370 0.360 0.380 650,000 239,145 0.3679 4.405 4.346 4.405 4.286 4.524 54,592 4.3805 2.78%
2018-12-27 0 0.360 0.355 0.360 0.340 0.385 4,254,000 1,506,915 0.3542 4.286 4.227 4.286 4.048 4.584 357,287 4.2177 -10.00%
2018-12-24 0 0.400 0.400 0.405 0.395 0.405 148,000 59,290 0.4006 4.763 4.763 4.822 4.703 4.822 12,430 4.7698 -1.23%
2018-12-21 0 0.405 0.405 0.410 0.380 0.420 8,106,000 3,271,955 0.4036 4.822 4.822 4.882 4.524 5.001 680,810 4.8060 1.25%
2018-12-20 0 0.400 0.395 0.400 0.365 0.410 9,405,000 3,680,095 0.3913 4.763 4.703 4.763 4.346 4.882 789,911 4.6589 9.59%
2018-12-19 0 0.365 0.365 0.370 0.330 0.370 4,527,000 1,622,200 0.3583 4.346 4.346 4.405 3.929 4.405 380,216 4.2665 5.80%
2018-12-18 0 0.345 0.340 0.345 0.315 0.345 6,016,000 2,051,750 0.3410 4.108 4.048 4.108 3.751 4.108 505,274 4.0607 15.00%
2018-12-17 0 0.300 0.300 0.310 0.300 0.315 346,000 106,765 0.3086 3.572 3.572 3.691 3.572 3.751 29,060 3.6740 -3.23%
2018-12-14 0 0.310 0.305 0.320 0.310 0.325 1,404,000 447,900 0.3190 3.691 3.631 3.810 3.691 3.870 117,920 3.7983 -3.12%
2018-12-13 0 0.320 0.315 0.320 0.315 0.325 1,211,000 387,125 0.3197 3.810 3.751 3.810 3.751 3.870 101,710 3.8062 0.00%
2018-12-12 0 0.320 0.315 0.320 0.310 0.320 1,201,000 383,120 0.3190 3.810 3.751 3.810 3.691 3.810 100,870 3.7982 1.59%
2018-12-11 0 0.315 0.310 0.315 0.310 0.325 1,130,000 355,565 0.3147 3.751 3.691 3.751 3.691 3.870 94,907 3.7465 0.00%
2018-12-10 0 0.315 0.315 0.320 0.315 0.320 587,000 184,910 0.3150 3.751 3.751 3.810 3.751 3.810 49,301 3.7506 0.00%
2018-12-07 0 0.315 0.315 0.325 0.310 0.315 524,000 164,050 0.3131 3.751 3.751 3.870 3.691 3.751 44,010 3.7276 -3.08%
2018-12-06 0 0.325 0.320 0.325 0.320 0.335 3,269,000 1,065,815 0.3260 3.870 3.810 3.870 3.810 3.989 274,558 3.8819 -2.99%
2018-12-05 0 0.335 0.335 0.340 0.330 0.340 1,012,000 336,910 0.3329 3.989 3.989 4.048 3.929 4.048 84,996 3.9638 0.00%
2018-12-04 0 0.335 0.330 0.340 0.330 0.335 454,000 151,540 0.3338 3.989 3.929 4.048 3.929 3.989 38,131 3.9742 0.00%
2018-12-03 0 0.335 0.325 0.335 0.315 0.335 1,115,000 360,695 0.3235 3.989 3.870 3.989 3.751 3.989 93,647 3.8516 6.35%
2018-11-30 0 0.315 0.310 0.315 0.315 0.320 300,000 94,840 0.3161 3.751 3.691 3.751 3.751 3.810 25,197 3.7640 -1.56%
2018-11-29 0 0.320 0.315 0.330 0.320 0.340 1,403,000 463,545 0.3304 3.810 3.751 3.929 3.810 4.048 117,836 3.9338 0.00%
2018-11-28 0 0.320 0.310 0.320 0.305 0.320 1,023,000 316,075 0.3090 3.810 3.691 3.810 3.631 3.810 85,920 3.6787 1.59%
2018-11-27 0 0.315 0.310 0.320 0.315 0.325 580,000 186,500 0.3216 3.751 3.691 3.810 3.751 3.870 48,713 3.8285 -4.55%
2018-11-26 0 0.330 0.315 0.330 0.325 0.330 1,256,000 412,030 0.3280 3.929 3.751 3.929 3.870 3.929 105,489 3.9059 1.54%
2018-11-23 0 0.325 0.315 0.325 0.320 0.325 1,253,000 406,725 0.3246 3.870 3.751 3.870 3.810 3.870 105,237 3.8648 0.00%
2018-11-22 0 0.325 0.320 0.325 0.320 0.325 967,000 313,425 0.3241 3.870 3.810 3.870 3.810 3.870 81,217 3.8591 3.17%
2018-11-21 0 0.315 0.315 0.330 0.315 0.340 1,174,000 371,115 0.3161 3.751 3.751 3.929 3.751 4.048 98,602 3.7638 1.61%
2018-11-20 0 0.310 0.300 0.310 0.295 0.315 1,120,000 344,190 0.3073 3.691 3.572 3.691 3.512 3.751 94,067 3.6590 0.00%
2018-11-19 0 0.310 0.300 0.315 0.300 0.315 1,104,000 343,980 0.3116 3.691 3.572 3.751 3.572 3.751 92,723 3.7098 0.00%
2018-11-16 0 0.310 0.305 0.310 0.305 0.310 887,000 273,070 0.3079 3.691 3.631 3.691 3.631 3.691 74,498 3.6655 1.64%
2018-11-15 0 0.305 0.295 0.305 0.285 0.305 826,000 243,680 0.2950 3.631 3.512 3.631 3.393 3.631 69,374 3.5125 0.00%
2018-11-14 0 0.305 0.300 0.310 0.305 0.305 250,000 76,250 0.3050 3.631 3.572 3.691 3.631 3.631 20,997 3.6315 0.00%
2018-11-13 0 0.305 0.295 0.305 0.300 0.305 431,000 130,705 0.3033 3.631 3.512 3.631 3.572 3.631 36,199 3.6107 1.67%
2018-11-12 0 0.300 0.290 0.300 0.295 0.300 400,000 119,330 0.2983 3.572 3.453 3.572 3.512 3.572 33,595 3.5520 3.45%
2018-11-09 0 0.290 0.290 0.300 0.280 0.305 2,497,000 728,655 0.2918 3.453 3.453 3.572 3.334 3.631 209,719 3.4744 -6.45%
2018-11-08 0 0.310 0.305 0.310 0.295 0.310 426,000 129,285 0.3035 3.691 3.631 3.691 3.512 3.691 35,779 3.6134 1.64%
2018-11-07 0 0.305 0.300 0.305 0.300 0.310 524,000 157,320 0.3002 3.631 3.572 3.631 3.572 3.691 44,010 3.5746 3.39%
2018-11-06 0 0.295 0.295 0.310 0.295 0.310 908,000 275,095 0.3030 3.512 3.512 3.691 3.512 3.691 76,261 3.6073 -1.67%
2018-11-05 0 0.300 0.290 0.305 - - 0 0 - 3.572 3.453 3.631 - - 0 - 0.00%
2018-11-02 0 0.300 0.300 0.310 0.300 0.305 340,000 102,050 0.3001 3.572 3.572 3.691 3.572 3.631 28,556 3.5737 1.69%
2018-11-01 0 0.295 0.295 0.300 0.295 0.295 100,000 29,500 0.2950 3.512 3.512 3.572 3.512 3.512 8,399 3.5124 -3.28%
2018-10-31 0 0.305 0.295 0.305 - - 0 0 - 3.631 3.512 3.631 - - 0 - -1.61%
2018-10-30 0 0.310 0.295 0.310 0.300 0.310 70,000 21,500 0.3071 3.691 3.512 3.691 3.572 3.691 5,879 3.6570 3.33%
2018-10-29 0 0.300 0.295 0.300 - - 0 0 - 3.572 3.512 3.572 - - 0 - -1.64%
2018-10-26 0 0.305 0.290 0.310 0.295 0.310 370,000 112,900 0.3051 3.631 3.453 3.691 3.512 3.691 31,076 3.6331 0.00%
2018-10-25 0 0.305 0.290 0.305 - - 0 0 - 3.631 3.453 3.631 - - 0 - -1.61%
2018-10-24 0 0.310 0.290 0.310 0.290 0.310 260,000 77,325 0.2974 3.691 3.453 3.691 3.453 3.691 21,837 3.5410 3.33%
2018-10-23 0 0.300 0.290 0.300 0.290 0.300 820,000 241,390 0.2944 3.572 3.453 3.572 3.453 3.572 68,871 3.5050 -1.64%
2018-10-22 0 0.305 0.300 0.305 0.295 0.310 1,165,000 358,655 0.3079 3.631 3.572 3.631 3.512 3.691 97,847 3.6655 -1.61%
2018-10-19 0 0.310 0.295 0.315 0.295 0.315 1,146,000 342,160 0.2986 3.691 3.512 3.751 3.512 3.751 96,251 3.5549 0.00%
2018-10-18 0 0.310 0.295 0.310 0.285 0.310 537,000 157,325 0.2930 3.691 3.512 3.691 3.393 3.691 45,102 3.4882 0.00%
2018-10-16 0 0.310 0.285 0.310 0.280 0.310 754,000 220,410 0.2923 3.691 3.393 3.691 3.334 3.691 63,327 3.4805 3.33%
2018-10-15 0 0.300 0.295 0.305 0.300 0.310 75,000 22,550 0.3007 3.572 3.512 3.631 3.572 3.691 6,299 3.5799 -3.23%
2018-10-12 0 0.310 0.300 0.310 0.295 0.310 1,188,000 357,105 0.3006 3.691 3.572 3.691 3.512 3.691 99,778 3.5790 -1.59%
2018-10-11 0 0.315 0.300 0.315 0.300 0.315 40,000 12,300 0.3075 3.751 3.572 3.751 3.572 3.751 3,360 3.6612 -3.08%
2018-10-10 0 0.325 0.310 0.325 0.330 0.330 15,000 4,950 0.3300 3.870 3.691 3.870 3.929 3.929 1,260 3.9291 3.17%
2018-10-09 0 0.315 0.320 0.330 0.295 0.320 577,000 177,190 0.3071 3.751 3.810 3.929 3.512 3.810 48,461 3.6563 1.61%
2018-10-08 0 0.310 0.300 0.315 0.300 0.335 837,000 256,560 0.3065 3.691 3.572 3.751 3.572 3.989 70,298 3.6496 -3.12%
2018-10-05 0 0.320 0.320 0.330 0.315 0.360 1,014,000 324,935 0.3204 3.810 3.810 3.929 3.751 4.286 85,164 3.8154 -9.86%
2018-10-04 0 0.355 0.335 0.355 0.330 0.355 90,010 30,443 0.3382 4.227 3.989 4.227 3.929 4.227 7,560 4.0270 0.00%
2018-10-03 0 0.355 0.340 0.355 0.355 0.355 1,000 355 0.3550 4.227 4.048 4.227 4.227 4.227 84 4.2268 4.41%
2018-10-02 0 0.340 0.340 0.350 0.340 0.340 3,000 1,020 0.3400 4.048 4.048 4.167 4.048 4.048 252 4.0482 -2.86%
2018-09-28 0 0.350 0.345 0.350 0.350 0.355 1,058,000 372,580 0.3522 4.167 4.108 4.167 4.167 4.227 88,860 4.1929 0.00%
2018-09-27 0 0.350 0.315 0.350 0.345 0.350 3,000 1,040 0.3467 4.167 3.751 4.167 4.108 4.167 252 4.1276 1.45%
2018-09-26 0 0.345 0.330 0.345 0.335 0.345 130,000 44,640 0.3434 4.108 3.929 4.108 3.989 4.108 10,918 4.0885 -1.43%
2018-09-24 0 0.350 0.340 0.350 0.350 0.350 100,000 35,000 0.3500 4.167 4.048 4.167 4.167 4.167 8,399 4.1672 0.00%
2018-09-21 0 0.350 0.335 0.350 0.335 0.350 1,210,000 412,485 0.3409 4.167 3.989 4.167 3.989 4.167 101,626 4.0589 2.94%
2018-09-20 0 0.340 0.335 0.340 0.340 0.345 23,000 7,805 0.3393 4.048 3.989 4.048 4.048 4.108 1,932 4.0404 0.00%
2018-09-19 0 0.340 0.330 0.340 0.330 0.345 72,000 23,785 0.3303 4.048 3.929 4.048 3.929 4.108 6,047 3.9332 0.00%
2018-09-18 0 0.340 0.335 0.340 0.345 0.345 10,000 3,450 0.3450 4.048 3.989 4.048 4.108 4.108 840 4.1077 -1.45%
2018-09-17 0 0.345 0.345 0.350 0.320 0.360 2,220,000 766,310 0.3452 4.108 4.108 4.167 3.810 4.286 186,454 4.1099 1.47%
2018-09-14 0 0.340 0.325 0.340 - - 0 0 - 4.048 3.870 4.048 - - 0 - 0.00%
2018-09-13 0 0.340 0.320 0.340 0.325 0.340 11,000 3,590 0.3264 4.048 3.810 4.048 3.870 4.048 924 3.8858 0.00%
2018-09-12 0 0.340 0.325 0.340 0.335 0.340 65,000 21,825 0.3358 4.048 3.870 4.048 3.989 4.048 5,459 3.9978 0.00%
2018-09-11 0 0.340 0.335 0.340 0.335 0.345 158,000 53,680 0.3397 4.048 3.989 4.048 3.989 4.108 13,270 4.0452 -2.86%
2018-09-10 0 0.350 0.335 0.350 0.330 0.350 808,000 273,895 0.3390 4.167 3.989 4.167 3.929 4.167 67,863 4.0360 7.69%
2018-09-07 0 0.325 0.315 0.325 0.320 0.330 603,000 195,265 0.3238 3.870 3.751 3.870 3.810 3.929 50,645 3.8556 -1.52%
2018-09-06 0 0.330 0.330 0.340 0.325 0.340 699,000 230,435 0.3297 3.929 3.929 4.048 3.870 4.048 58,708 3.9251 -2.94%
2018-09-05 0 0.340 0.330 0.340 0.330 0.340 79,000 26,685 0.3378 4.048 3.929 4.048 3.929 4.048 6,635 4.0218 0.00%
2018-09-04 0 0.340 0.340 0.345 0.340 0.345 150,000 50,175 0.3345 4.048 4.048 4.108 4.048 4.108 12,598 3.9827 -2.86%
2018-09-03 0 0.350 0.340 0.350 0.330 0.350 296,000 99,250 0.3353 4.167 4.048 4.167 3.929 4.167 24,861 3.9923 -1.41%
2018-08-31 0 0.355 0.340 0.355 0.340 0.360 1,911,000 665,680 0.3483 4.227 4.048 4.227 4.048 4.286 160,502 4.1475 -1.39%
2018-08-30 0 0.360 0.360 0.365 0.360 0.370 291,000 105,320 0.3619 4.286 4.286 4.346 4.286 4.405 24,441 4.3092 -4.00%
2018-08-29 0 0.375 0.370 0.375 0.370 0.375 220,000 81,550 0.3707 4.465 4.405 4.465 4.405 4.465 18,477 4.4135 1.35%
2018-08-28 0 0.370 0.370 0.380 0.370 0.380 310,000 115,145 0.3714 4.405 4.405 4.524 4.405 4.524 26,036 4.4225 -2.63%
2018-08-27 0 0.380 0.370 0.380 0.370 0.380 56,000 20,880 0.3729 4.524 4.405 4.524 4.405 4.524 4,703 4.4394 1.33%
2018-08-24 0 0.375 0.370 0.375 0.370 0.380 521,000 195,830 0.3759 4.465 4.405 4.465 4.405 4.524 43,758 4.4753 -1.32%
2018-08-23 0 0.380 0.380 0.390 0.370 0.390 985,000 375,155 0.3809 4.524 4.524 4.643 4.405 4.643 82,729 4.5348 -5.00%
2018-08-22 0 0.400 0.390 0.400 0.385 0.400 244,000 96,605 0.3959 4.763 4.643 4.763 4.584 4.763 20,493 4.7140 -1.23%
2018-08-21 0 0.405 0.390 0.405 0.380 0.405 302,000 117,895 0.3904 4.822 4.643 4.822 4.524 4.822 25,365 4.6480 0.00%
2018-08-20 0 0.405 0.385 0.405 0.370 0.410 2,896,000 1,113,050 0.3843 4.822 4.584 4.822 4.405 4.882 243,230 4.5761 0.00%
2018-08-17 0 0.405 0.405 0.410 0.400 0.410 387,000 156,250 0.4037 4.822 4.822 4.882 4.763 4.882 32,504 4.8072 -3.57%
2018-08-16 0 0.420 0.395 0.435 0.380 0.440 1,807,000 723,285 0.4003 5.001 4.703 5.179 4.524 5.239 151,767 4.7658 5.00%
2018-08-15 0 0.400 0.390 0.400 0.390 0.400 218,000 86,020 0.3946 4.763 4.643 4.763 4.643 4.763 18,309 4.6981 -1.23%
2018-08-14 0 0.405 0.395 0.405 0.390 0.410 115,000 46,765 0.4067 4.822 4.703 4.822 4.643 4.882 9,659 4.8418 0.00%
2018-08-13 0 0.405 0.405 0.410 0.405 0.410 122,000 49,515 0.4059 4.822 4.822 4.882 4.822 4.882 10,247 4.8323 -1.22%
2018-08-10 0 0.410 0.400 0.410 - - 0 0 - 4.882 4.763 4.882 - - 0 - 0.00%
2018-08-09 0 0.410 0.400 0.410 0.400 0.415 312,000 125,085 0.4009 4.882 4.763 4.882 4.763 4.941 26,204 4.7734 0.00%
2018-08-08 0 0.410 0.405 0.410 0.395 0.410 968,000 387,720 0.4005 4.882 4.822 4.882 4.703 4.882 81,301 4.7690 0.00%
2018-08-07 0 0.410 0.395 0.410 0.405 0.410 240,000 97,460 0.4061 4.882 4.703 4.882 4.822 4.882 20,157 4.8350 0.00%
2018-08-06 0 0.410 0.395 0.410 0.410 0.415 122,000 48,825 0.4002 4.882 4.703 4.882 4.882 4.941 10,247 4.7650 -2.38%
2018-08-03 0 0.420 0.415 0.420 0.385 0.420 3,013,000 1,192,805 0.3959 5.001 4.941 5.001 4.584 5.001 253,057 4.7136 -1.18%
2018-08-02 0 0.425 0.405 0.425 0.395 0.425 2,249,000 896,290 0.3985 5.060 4.822 5.060 4.703 5.060 188,890 4.7450 1.19%
2018-08-01 0 0.420 0.400 0.420 0.405 0.425 523,000 216,405 0.4138 5.001 4.763 5.001 4.822 5.060 43,926 4.9266 -1.18%
2018-07-31 0 0.425 0.405 0.425 0.405 0.435 227,000 92,370 0.4069 5.060 4.822 5.060 4.822 5.179 19,065 4.8449 2.41%
2018-07-30 0 0.415 0.415 0.425 0.410 0.445 1,054,000 436,530 0.4142 4.941 4.941 5.060 4.882 5.298 88,524 4.9312 -4.60%
2018-07-27 0 0.435 0.420 0.435 0.425 0.450 359,000 158,905 0.4426 5.179 5.001 5.179 5.060 5.358 30,152 5.2702 1.16%
2018-07-26 0 0.430 0.420 0.430 0.410 0.430 846,000 354,220 0.4187 5.120 5.001 5.120 4.882 5.120 71,054 4.9852 -2.27%
2018-07-25 0 0.440 0.430 0.440 0.425 0.445 373,000 160,760 0.4310 5.239 5.120 5.239 5.060 5.298 31,328 5.1316 0.00%
2018-07-24 0 0.440 0.430 0.440 0.430 0.440 104,000 44,760 0.4304 5.239 5.120 5.239 5.120 5.239 8,735 5.1243 -2.22%
2018-07-23 0 0.450 0.435 0.450 - - 0 0 - 5.358 5.179 5.358 - - 0 - 0.00%
2018-07-20 0 0.450 0.430 0.450 0.435 0.450 919,000 406,485 0.4423 5.358 5.120 5.358 5.179 5.358 77,185 5.2663 2.27%
2018-07-19 0 0.440 0.435 0.440 0.430 0.475 3,650,000 1,629,235 0.4464 5.239 5.179 5.239 5.120 5.656 306,558 5.3146 -12.00%
2018-07-18 0 0.500 0.500 0.510 0.425 0.510 8,779,000 4,141,960 0.4718 5.953 5.953 6.072 5.060 6.072 737,334 5.6175 14.94%
2018-07-17 0 0.435 0.430 0.435 0.425 0.440 477,000 206,215 0.4323 5.179 5.120 5.179 5.060 5.239 40,062 5.1473 0.00%
2018-07-16 0 0.435 0.420 0.435 0.420 0.435 440,000 185,650 0.4219 5.179 5.001 5.179 5.001 5.179 36,955 5.0237 4.82%
2018-07-13 0 0.415 0.410 0.430 0.415 0.440 1,527,000 647,640 0.4241 4.941 4.882 5.120 4.941 5.239 128,250 5.0498 -6.74%
2018-07-12 0 0.445 0.425 0.445 0.420 0.445 1,302,000 566,475 0.4351 5.298 5.060 5.298 5.001 5.298 109,353 5.1802 0.00%
2018-07-11 0 0.445 0.425 0.450 0.395 0.450 4,268,000 1,845,630 0.4324 5.298 5.060 5.358 4.703 5.358 358,463 5.1487 8.54%
2018-07-10 0 0.410 0.400 0.410 0.400 0.420 312,000 125,935 0.4036 4.882 4.763 4.882 4.763 5.001 26,204 4.8059 -1.20%
2018-07-09 0 0.415 0.405 0.415 0.400 0.420 1,123,000 461,650 0.4111 4.941 4.822 4.941 4.763 5.001 94,319 4.8946 1.22%
2018-07-06 0 0.410 0.385 0.410 0.380 0.410 1,609,000 639,360 0.3974 4.882 4.584 4.882 4.524 4.882 135,137 4.7312 7.89%
2018-07-05 0 0.380 0.370 0.380 0.370 0.380 2,000 750 0.3750 4.524 4.405 4.524 4.405 4.524 168 4.4649 0.00%
2018-07-04 0 0.380 0.370 0.380 0.375 0.380 320,000 120,655 0.3770 4.524 4.405 4.524 4.465 4.524 26,876 4.4893 0.00%
2018-07-03 0 0.380 0.375 0.380 0.370 0.395 843,000 315,940 0.3748 4.524 4.465 4.524 4.405 4.703 70,802 4.4623 -3.80%
2018-06-29 0 0.395 0.395 0.400 0.385 0.415 1,434,000 567,945 0.3961 4.703 4.703 4.763 4.584 4.941 120,439 4.7156 1.28%
2018-06-28 0 0.390 0.390 0.410 0.380 0.390 724,000 279,035 0.3854 4.643 4.643 4.882 4.524 4.643 60,808 4.5888 0.00%
2018-06-27 0 0.390 0.375 0.380 0.380 0.435 1,207,000 475,005 0.3935 4.643 4.465 4.524 4.524 5.179 101,374 4.6857 -4.88%
2018-06-26 0 0.410 0.410 0.420 0.405 0.450 832,000 342,125 0.4112 4.882 4.882 5.001 4.822 5.358 69,878 4.8960 -4.65%
2018-06-25 0 0.430 0.430 0.435 0.425 0.440 142,000 61,550 0.4335 5.120 5.120 5.179 5.060 5.239 11,926 5.1608 -2.27%
2018-06-22 0 0.440 0.425 0.440 0.425 0.445 392,000 168,185 0.4290 5.239 5.060 5.239 5.060 5.298 32,923 5.1084 4.76%
2018-06-21 0 0.420 0.420 0.440 0.420 0.440 580,000 247,270 0.4263 5.001 5.001 5.239 5.001 5.239 48,713 5.0760 -5.62%
2018-06-20 0 0.445 0.430 0.445 0.435 0.450 99,000 44,005 0.4445 5.298 5.120 5.298 5.179 5.358 8,315 5.2923 2.30%
2018-06-19 0 0.435 0.430 0.440 0.430 0.455 437,000 192,510 0.4405 5.179 5.120 5.239 5.120 5.417 36,703 5.2451 -4.40%
2018-06-15 0 0.455 0.445 0.455 0.445 0.455 369,000 165,930 0.4497 5.417 5.298 5.417 5.298 5.417 30,992 5.3540 -1.09%
2018-06-14 0 0.460 0.455 0.460 0.455 0.470 1,081,000 495,210 0.4581 5.477 5.417 5.477 5.417 5.596 90,791 5.4544 -2.13%
2018-06-13 0 0.470 0.455 0.470 0.450 0.480 1,233,000 576,225 0.4673 5.596 5.417 5.596 5.358 5.715 103,558 5.5643 1.08%
2018-06-12 0 0.465 0.455 0.465 0.445 0.470 927,000 425,400 0.4589 5.536 5.417 5.536 5.298 5.596 77,857 5.4638 0.00%
2018-06-11 0 0.465 0.455 0.470 0.450 0.470 356,000 164,550 0.4622 5.536 5.417 5.596 5.358 5.596 29,900 5.5034 0.00%
2018-06-08 0 0.465 0.470 0.475 0.440 0.470 5,117,000 2,334,410 0.4562 5.536 5.596 5.656 5.239 5.596 429,769 5.4318 8.14%
2018-06-07 0 0.430 0.425 0.445 0.430 0.435 1,258,000 545,730 0.4338 5.120 5.060 5.298 5.120 5.179 105,657 5.1651 0.00%
2018-06-06 0 0.430 0.430 0.440 0.425 0.430 159,000 68,365 0.4300 5.120 5.120 5.239 5.060 5.120 13,354 5.1194 -1.15%
2018-06-05 0 0.435 0.430 0.440 0.420 0.440 999,000 431,090 0.4315 5.179 5.120 5.239 5.001 5.239 83,904 5.1379 -1.14%
2018-06-04 0 0.440 0.425 0.440 0.430 0.440 245,000 106,390 0.4342 5.239 5.060 5.239 5.120 5.239 20,577 5.1703 1.15%
2018-06-01 0 0.435 0.425 0.435 0.415 0.435 2,203,000 941,115 0.4272 5.179 5.060 5.179 4.941 5.179 185,026 5.0864 3.57%
2018-05-31 0 0.420 0.415 0.420 0.410 0.420 1,478,000 612,870 0.4147 5.001 4.941 5.001 4.882 5.001 124,135 4.9371 0.00%
2018-05-30 0 0.420 0.420 0.430 0.415 0.435 1,947,000 821,445 0.4219 5.001 5.001 5.120 4.941 5.179 163,525 5.0233 -2.33%
2018-05-29 0 0.430 0.430 0.440 0.430 0.430 310,000 133,300 0.4300 5.120 5.120 5.239 5.120 5.120 26,036 5.1198 -3.37%
2018-05-28 0 0.445 0.435 0.445 0.440 0.450 122,000 53,795 0.4409 5.298 5.179 5.298 5.239 5.358 10,247 5.2500 0.00%
2018-05-25 0 0.445 0.430 0.445 0.425 0.450 660,000 286,400 0.4339 5.298 5.120 5.298 5.060 5.358 55,432 5.1667 1.14%
2018-05-24 0 0.440 0.435 0.440 0.430 0.440 140,000 60,600 0.4329 5.239 5.179 5.239 5.120 5.239 11,758 5.1538 0.00%
2018-05-23 0 0.440 0.430 0.440 0.430 0.445 1,319,000 571,690 0.4334 5.239 5.120 5.239 5.120 5.298 110,781 5.1606 -2.22%
2018-05-21 0 0.450 0.445 0.450 0.450 0.450 120,000 54,000 0.4500 5.358 5.298 5.358 5.358 5.358 10,079 5.3579 1.12%
2018-05-18 0 0.445 0.445 0.450 0.440 0.440 369,000 162,360 0.4400 5.298 5.298 5.358 5.239 5.239 30,992 5.2388 0.00%
2018-05-17 0 0.445 0.445 0.450 0.440 0.455 641,000 285,320 0.4451 5.298 5.298 5.358 5.239 5.417 53,837 5.2997 -3.26%
2018-05-16 0 0.460 0.455 0.460 0.450 0.465 771,000 350,160 0.4542 5.477 5.417 5.477 5.358 5.536 64,755 5.4075 -1.08%
2018-05-15 0 0.465 0.455 0.465 0.455 0.480 1,384,000 647,000 0.4675 5.536 5.417 5.536 5.417 5.715 116,240 5.5661 -1.06%
2018-05-14 0 0.470 0.460 0.470 0.445 0.470 2,411,000 1,114,495 0.4623 5.596 5.477 5.596 5.298 5.596 202,496 5.5038 4.44%
2018-05-11 0 0.450 0.450 0.455 0.445 0.450 1,296,000 577,395 0.4455 5.358 5.358 5.417 5.298 5.358 108,849 5.3046 0.00%
2018-05-10 0 0.450 0.440 0.450 0.440 0.455 375,000 167,045 0.4455 5.358 5.239 5.358 5.239 5.417 31,496 5.3037 0.00%
2018-05-09 0 0.450 0.450 0.460 0.450 0.460 439,000 197,960 0.4509 5.358 5.358 5.477 5.358 5.477 36,871 5.3690 -2.17%
2018-05-08 0 0.460 0.450 0.460 0.450 0.460 805,000 366,235 0.4550 5.477 5.358 5.477 5.358 5.477 67,611 5.4168 1.10%
2018-05-07 0 0.455 0.455 0.465 0.455 0.470 435,000 201,275 0.4627 5.417 5.417 5.536 5.417 5.596 36,535 5.5091 0.00%
2018-05-04 0 0.455 0.455 0.460 0.455 0.460 1,265,000 579,235 0.4579 5.417 5.417 5.477 5.417 5.477 106,245 5.4519 0.00%
2018-05-03 0 0.455 0.445 0.455 0.445 0.460 1,054,000 476,010 0.4516 5.417 5.298 5.417 5.298 5.477 88,524 5.3772 -1.09%
2018-05-02 0 0.460 0.450 0.460 0.445 0.470 170,000 77,000 0.4529 5.477 5.358 5.477 5.298 5.596 14,278 5.3929 -1.08%
2018-04-30 0 0.465 0.460 0.470 0.460 0.470 165,000 76,750 0.4652 5.536 5.477 5.596 5.477 5.596 13,858 5.5383 1.09%
2018-04-27 0 0.460 0.445 0.460 0.445 0.480 2,881,000 1,329,970 0.4616 5.477 5.298 5.477 5.298 5.715 241,971 5.4964 0.00%
2018-04-26 0 0.460 0.460 0.465 0.455 0.485 1,619,000 756,275 0.4671 5.477 5.477 5.536 5.417 5.775 135,977 5.5618 -3.16%
2018-04-25 0 0.475 0.470 0.485 0.470 0.500 3,296,000 1,620,915 0.4918 5.656 5.596 5.775 5.596 5.953 276,826 5.8554 -6.86%
2018-04-24 0 0.510 0.500 0.510 0.480 0.520 9,191,000 4,582,605 0.4986 6.072 5.953 6.072 5.715 6.191 771,938 5.9365 -3.77%
2018-04-23 0 0.530 0.530 0.540 0.410 0.530 28,521,000 13,495,350 0.4732 6.310 6.310 6.429 4.882 6.310 2,395,434 5.6338 30.86%
2018-04-20 0 0.405 0.405 0.410 0.405 0.410 940,000 383,730 0.4082 4.822 4.822 4.882 4.822 4.882 78,949 4.8605 0.00%
2018-04-19 0 0.405 0.400 0.405 0.400 0.405 28,000 11,300 0.4036 4.822 4.763 4.822 4.763 4.822 2,352 4.8051 2.53%
2018-04-18 0 0.395 0.395 0.405 0.395 0.400 485,000 192,125 0.3961 4.703 4.703 4.822 4.703 4.763 40,734 4.7165 -1.25%
2018-04-17 0 0.400 0.400 0.405 0.400 0.410 895,000 361,330 0.4037 4.763 4.763 4.822 4.763 4.882 75,170 4.8069 -2.44%
2018-04-16 0 0.410 0.400 0.410 0.400 0.410 543,000 218,780 0.4029 4.882 4.763 4.882 4.763 4.882 45,606 4.7972 0.00%
2018-04-13 0 0.410 0.405 0.410 0.405 0.410 535,000 217,995 0.4075 4.882 4.822 4.882 4.822 4.882 44,934 4.8515 2.50%
2018-04-12 0 0.400 0.400 0.410 0.400 0.405 69,000 27,940 0.4049 4.763 4.763 4.882 4.763 4.822 5,795 4.8212 0.00%
2018-04-11 0 0.400 0.395 0.405 0.390 0.415 923,000 367,695 0.3984 4.763 4.703 4.822 4.643 4.941 77,521 4.7431 1.27%
2018-04-10 0 0.395 0.395 0.400 0.385 0.400 694,000 274,925 0.3961 4.703 4.703 4.763 4.584 4.763 58,288 4.7167 -1.25%
2018-04-09 0 0.400 0.400 0.405 0.400 0.410 153,000 61,400 0.4013 4.763 4.763 4.822 4.763 4.882 12,850 4.7781 0.00%
2018-04-06 0 0.400 0.395 0.400 0.400 0.410 603,000 244,415 0.4053 4.763 4.703 4.763 4.763 4.882 50,645 4.8260 0.00%
2018-04-04 0 0.400 0.400 0.410 0.400 0.405 235,000 95,100 0.4047 4.763 4.763 4.882 4.763 4.822 19,737 4.8183 -1.23%
2018-04-03 0 0.405 0.405 0.410 0.395 0.410 1,371,000 552,795 0.4032 4.822 4.822 4.882 4.703 4.882 115,148 4.8007 1.25%
2018-03-29 0 0.400 0.400 0.405 0.395 0.405 1,372,000 546,475 0.3983 4.763 4.763 4.822 4.703 4.822 115,232 4.7424 1.27%
2018-03-28 0 0.395 0.395 0.400 0.395 0.405 254,000 101,960 0.4014 4.703 4.703 4.763 4.703 4.822 21,333 4.7794 -2.47%
2018-03-27 0 0.405 0.405 0.410 0.405 0.420 562,000 228,885 0.4073 4.822 4.822 4.882 4.822 5.001 47,201 4.8491 -1.22%
2018-03-26 0 0.410 0.400 0.410 0.390 0.410 1,152,000 451,815 0.3922 4.882 4.763 4.882 4.643 4.882 96,755 4.6697 5.13%
2018-03-23 0 0.390 0.390 0.395 0.385 0.400 4,053,000 1,587,725 0.3917 4.643 4.643 4.703 4.584 4.763 340,405 4.6642 -3.70%
2018-03-22 0 0.405 0.405 0.410 0.405 0.415 1,206,000 492,985 0.4088 4.822 4.822 4.882 4.822 4.941 101,290 4.8671 -2.41%
2018-03-21 0 0.415 0.405 0.415 0.405 0.420 18,501,424 7,421,244 0.4011 4.941 4.822 4.941 4.822 5.001 1,553,905 4.7759 2.47%
2018-03-20 0 0.405 0.400 0.405 0.390 0.405 17,358,000 6,939,530 0.3998 4.822 4.763 4.822 4.643 4.822 1,457,871 4.7600 0.00%
2018-03-19 0 0.405 0.400 0.405 0.400 0.425 15,819,000 6,478,275 0.4095 4.822 4.763 4.822 4.763 5.060 1,328,613 4.8760 1.25%
2018-03-16 0 0.400 0.390 0.400 0.395 0.430 27,507,000 11,322,685 0.4116 4.763 4.643 4.763 4.703 5.120 2,310,269 4.9010 -6.98%
2018-03-15 0 0.430 0.420 0.430 0.420 0.460 21,732,000 9,463,260 0.4355 5.120 5.001 5.120 5.001 5.477 1,825,236 5.1847 -6.52%
2018-03-14 0 0.460 0.450 0.465 0.450 0.475 5,023,000 2,309,835 0.4599 5.477 5.358 5.536 5.358 5.656 421,874 5.4752 -3.16%
2018-03-13 0 0.475 0.465 0.475 0.465 0.480 2,856,000 1,344,730 0.4708 5.656 5.536 5.656 5.536 5.715 239,871 5.6061 0.00%
2018-03-12 0 0.475 0.470 0.475 0.470 0.495 7,188,000 3,418,730 0.4756 5.656 5.596 5.656 5.596 5.894 603,709 5.6629 -2.06%
2018-03-09 0 0.485 0.475 0.480 0.475 0.485 3,199,000 1,531,515 0.4787 5.775 5.656 5.715 5.656 5.775 268,679 5.7002 1.04%
2018-03-08 0 0.480 0.475 0.480 0.480 0.485 3,882,000 1,865,885 0.4807 5.715 5.656 5.715 5.715 5.775 326,043 5.7228 0.00%
2018-03-07 0 0.480 0.470 0.485 0.475 0.490 3,177,000 1,525,275 0.4801 5.715 5.596 5.775 5.656 5.834 266,831 5.7163 -2.04%
2018-03-06 0 0.490 0.480 0.490 0.480 0.495 2,296,000 1,115,570 0.4859 5.834 5.715 5.834 5.715 5.894 192,837 5.7850 1.03%
2018-03-05 0 0.485 0.480 0.490 0.485 0.490 2,888,000 1,403,065 0.4858 5.775 5.715 5.834 5.775 5.834 242,559 5.7844 -1.02%
2018-03-02 0 0.490 0.485 0.490 0.485 0.490 2,738,000 1,341,230 0.4899 5.834 5.775 5.834 5.775 5.834 229,960 5.8324 0.00%
2018-03-01 0 0.490 0.490 0.500 0.490 0.500 2,821,000 1,390,430 0.4929 5.834 5.834 5.953 5.834 5.953 236,931 5.8685 -1.01%
2018-02-28 0 0.495 0.490 0.500 0.490 0.500 2,934,000 1,452,560 0.4951 5.894 5.834 5.953 5.834 5.953 246,422 5.8946 0.00%
2018-02-27 0 0.495 0.495 0.500 0.495 0.510 3,822,000 1,908,650 0.4994 5.894 5.894 5.953 5.894 6.072 321,004 5.9459 -1.00%
2018-02-26 0 0.500 0.495 0.500 0.490 0.510 3,943,000 1,966,540 0.4987 5.953 5.894 5.953 5.834 6.072 331,166 5.9382 1.01%
2018-02-23 0 0.495 0.490 0.500 0.495 0.495 4,019,000 1,989,405 0.4950 5.894 5.834 5.953 5.894 5.894 337,549 5.8937 0.00%
2018-02-22 0 0.495 0.490 0.495 0.495 0.500 5,474,000 2,709,690 0.4950 5.894 5.834 5.894 5.894 5.953 459,753 5.8938 -1.00%
2018-02-21 0 0.500 0.495 0.500 0.500 0.510 1,819,000 909,640 0.5001 5.953 5.894 5.953 5.953 6.072 152,775 5.9541 0.00%
2018-02-20 0 0.500 0.495 0.500 0.500 0.530 3,487,000 1,745,850 0.5007 5.953 5.894 5.953 5.953 6.310 292,868 5.9612 -1.96%
2018-02-15 0 0.510 0.500 0.510 0.500 0.510 7,445,000 3,729,360 0.5009 6.072 5.953 6.072 5.953 6.072 625,294 5.9642 2.00%
2018-02-14 0 0.500 0.495 0.500 0.495 0.500 2,007,000 1,002,665 0.4996 5.953 5.894 5.953 5.894 5.953 168,565 5.9482 0.00%
2018-02-13 0 0.500 0.495 0.500 0.500 0.510 1,355,000 685,690 0.5060 5.953 5.894 5.953 5.953 6.072 113,804 6.0252 0.00%
2018-02-12 0 0.500 0.495 0.500 0.490 0.500 998,000 495,010 0.4960 5.953 5.894 5.953 5.834 5.953 83,820 5.9056 2.04%
2018-02-09 0 0.490 0.485 0.490 0.470 0.490 4,025,000 1,932,715 0.4802 5.834 5.775 5.834 5.596 5.834 338,053 5.7172 -3.92%
2018-02-08 0 0.510 0.500 0.510 0.500 0.510 6,910,000 3,470,900 0.5023 6.072 5.953 6.072 5.953 6.072 580,360 5.9806 2.00%
2018-02-07 0 0.500 0.510 0.520 0.500 0.530 3,270,000 1,678,440 0.5133 5.953 6.072 6.191 5.953 6.310 274,642 6.1114 -1.96%
2018-02-06 0 0.510 0.510 0.520 0.510 0.550 9,273,000 4,769,410 0.5143 6.072 6.072 6.191 6.072 6.549 778,825 6.1239 -7.27%
2018-02-05 0 0.550 0.540 0.560 0.540 0.560 3,455,000 1,911,270 0.5532 6.549 6.429 6.668 6.429 6.668 290,180 6.5865 -3.51%
2018-02-02 0 0.570 0.560 0.570 0.560 0.590 7,756,000 4,378,320 0.5645 6.787 6.668 6.787 6.668 7.025 651,414 6.7213 -3.39%
2018-02-01 0 0.590 0.580 0.590 0.590 0.590 905,000 533,950 0.5900 7.025 6.906 7.025 7.025 7.025 76,010 7.0248 0.00%
2018-01-31 0 0.590 0.590 0.600 0.590 0.600 462,000 273,100 0.5911 7.025 7.025 7.144 7.025 7.144 38,803 7.0382 -1.67%
2018-01-30 0 0.600 0.590 0.600 0.590 0.610 517,000 309,510 0.5987 7.144 7.025 7.144 7.025 7.263 43,422 7.1280 -1.64%
2018-01-29 0 0.610 0.600 0.610 0.610 0.620 1,308,000 804,030 0.6147 7.263 7.144 7.263 7.263 7.382 109,857 7.3189 -1.61%
2018-01-26 0 0.620 0.610 0.620 0.600 0.620 849,000 521,610 0.6144 7.382 7.263 7.382 7.144 7.382 71,306 7.3151 3.33%
2018-01-25 0 0.600 0.600 0.610 0.590 0.620 1,200,000 731,750 0.6098 7.144 7.144 7.263 7.025 7.382 100,786 7.2604 -1.64%
2018-01-24 0 0.610 0.590 0.610 0.590 0.610 903,000 542,380 0.6006 7.263 7.025 7.263 7.025 7.263 75,842 7.1515 0.00%
2018-01-23 0 0.610 0.600 0.610 0.580 0.620 4,637,000 2,788,440 0.6013 7.263 7.144 7.263 6.906 7.382 389,454 7.1599 0.00%
2018-01-22 0 0.610 0.610 0.620 0.610 0.630 1,465,000 899,800 0.6142 7.263 7.263 7.382 7.263 7.501 123,043 7.3129 -1.61%
2018-01-19 0 0.620 0.610 0.620 0.590 0.620 3,068,000 1,860,200 0.6063 7.382 7.263 7.382 7.025 7.382 257,676 7.2191 -1.59%
2018-01-18 0 0.630 0.630 0.640 0.630 0.650 2,965,000 1,900,080 0.6408 7.501 7.501 7.620 7.501 7.739 249,026 7.6301 -1.56%
2018-01-17 0 0.640 0.630 0.640 0.610 0.640 1,244,000 779,610 0.6267 7.620 7.501 7.620 7.263 7.620 104,482 7.4617 3.23%
2018-01-16 0 0.620 0.620 0.630 0.610 0.630 898,000 554,660 0.6177 7.382 7.382 7.501 7.263 7.501 75,422 7.3541 0.00%
2018-01-15 0 0.620 0.610 0.620 0.610 0.630 1,888,000 1,170,590 0.6200 7.382 7.263 7.382 7.263 7.501 158,570 7.3822 0.00%
2018-01-12 0 0.620 0.610 0.620 0.620 0.630 800,000 496,360 0.6205 7.382 7.263 7.382 7.382 7.501 67,191 7.3873 0.00%
2018-01-11 0 0.620 0.610 0.620 0.620 0.630 1,403,000 872,090 0.6216 7.382 7.263 7.382 7.382 7.501 117,836 7.4009 0.00%
2018-01-10 0 0.620 0.610 0.620 0.610 0.630 1,015,000 630,800 0.6215 7.382 7.263 7.382 7.263 7.501 85,248 7.3996 -1.59%
2018-01-09 0 0.630 0.620 0.630 0.620 0.650 4,395,000 2,779,060 0.6323 7.501 7.382 7.501 7.382 7.739 369,129 7.5287 3.28%
2018-01-08 0 0.610 0.610 0.620 0.600 0.610 684,000 416,370 0.6087 7.263 7.263 7.382 7.144 7.263 57,448 7.2478 1.67%
2018-01-05 0 0.600 0.590 0.610 0.590 0.620 1,728,000 1,049,040 0.6071 7.144 7.025 7.263 7.025 7.382 145,132 7.2282 -1.64%
2018-01-04 0 0.610 0.600 0.610 0.570 0.630 5,581,000 3,359,860 0.6020 7.263 7.144 7.263 6.787 7.501 468,739 7.1679 5.17%
2018-01-03 0 0.580 0.570 0.580 0.570 0.590 1,790,000 1,033,780 0.5775 6.906 6.787 6.906 6.787 7.025 150,339 6.8763 1.75%
2018-01-02 0 0.570 0.570 0.580 0.570 0.600 3,294,000 1,913,300 0.5808 6.787 6.787 6.906 6.787 7.144 276,658 6.9158 1.79%
2017-12-29 0 0.560 0.550 0.560 0.520 0.570 1,796,000 984,830 0.5483 6.668 6.549 6.668 6.191 6.787 150,843 6.5288 5.66%
2017-12-28 0 0.530 0.520 0.530 0.520 0.530 416,000 217,700 0.5233 6.310 6.191 6.310 6.191 6.310 34,939 6.2308 0.00%
2017-12-27 0 0.530 0.520 0.530 0.520 0.530 347,000 182,870 0.5270 6.310 6.191 6.310 6.191 6.310 29,144 6.2747 -1.85%
2017-12-22 0 0.540 0.520 0.540 0.510 0.540 767,000 397,690 0.5185 6.429 6.191 6.429 6.072 6.429 64,419 6.1735 5.88%
2017-12-21 0 0.510 0.510 0.520 0.510 0.510 598,000 304,980 0.5100 6.072 6.072 6.191 6.072 6.072 50,225 6.0723 2.00%
2017-12-20 0 0.500 0.500 0.510 0.500 0.520 1,244,000 625,980 0.5032 5.953 5.953 6.072 5.953 6.191 104,482 5.9913 -1.96%
2017-12-19 0 0.510 0.510 0.520 0.500 0.520 620,000 315,870 0.5095 6.072 6.072 6.191 5.953 6.191 52,073 6.0659 -1.92%
2017-12-18 0 0.520 0.510 0.520 0.510 0.520 623,000 318,130 0.5106 6.191 6.072 6.191 6.072 6.191 52,325 6.0799 1.96%
2017-12-15 0 0.510 0.500 0.510 0.500 0.520 1,777,000 898,250 0.5055 6.072 5.953 6.072 5.953 6.191 149,247 6.0185 -1.92%
2017-12-14 0 0.520 0.510 0.520 0.510 0.520 573,000 292,720 0.5109 6.191 6.072 6.191 6.072 6.191 48,125 6.0824 0.00%
2017-12-13 0 0.520 0.510 0.520 0.510 0.520 240,000 124,560 0.5190 6.191 6.072 6.191 6.072 6.191 20,157 6.1794 1.96%
2017-12-12 0 0.510 0.510 0.520 0.510 0.520 725,000 371,760 0.5128 6.072 6.072 6.191 6.072 6.191 60,892 6.1053 -3.77%
2017-12-11 0 0.530 0.520 0.530 0.530 0.530 179,000 94,870 0.5300 6.310 6.191 6.310 6.310 6.310 15,034 6.3104 3.92%
2017-12-08 0 0.510 0.510 0.520 0.510 0.520 21,000 10,900 0.5190 6.072 6.072 6.191 6.072 6.191 1,764 6.1800 0.00%
2017-12-07 0 0.510 0.510 0.520 0.510 0.530 662,000 344,020 0.5197 6.072 6.072 6.191 6.072 6.310 55,600 6.1874 0.00%
2017-12-06 0 0.510 0.510 0.520 0.510 0.520 2,041,000 1,043,760 0.5114 6.072 6.072 6.191 6.072 6.191 171,420 6.0889 -3.77%
2017-12-05 0 0.530 0.520 0.530 0.510 0.530 332,000 173,650 0.5230 6.310 6.191 6.310 6.072 6.310 27,884 6.2276 0.00%
2017-12-04 0 0.530 0.520 0.530 0.520 0.530 157,000 81,920 0.5218 6.310 6.191 6.310 6.191 6.310 13,186 6.2126 0.00%
2017-12-01 0 0.530 0.520 0.530 0.520 0.530 724,000 380,900 0.5261 6.310 6.191 6.310 6.191 6.310 60,808 6.2640 0.00%
2017-11-30 0 0.530 0.520 0.530 0.520 0.540 3,039,000 1,594,480 0.5247 6.310 6.191 6.310 6.191 6.429 255,241 6.2470 -1.85%
2017-11-29 0 0.540 0.530 0.540 0.530 0.540 471,000 253,620 0.5385 6.429 6.310 6.429 6.310 6.429 39,559 6.4113 0.00%
2017-11-28 0 0.540 0.540 0.550 0.540 0.550 296,000 160,330 0.5417 6.429 6.429 6.549 6.429 6.549 24,861 6.4492 -1.82%
2017-11-27 0 0.550 0.550 0.560 0.550 0.550 120,000 66,000 0.5500 6.549 6.549 6.668 6.549 6.549 10,079 6.5485 0.00%
2017-11-24 0 0.550 0.540 0.550 0.540 0.550 11,000 6,040 0.5491 6.549 6.429 6.549 6.429 6.549 924 6.5377 1.85%
2017-11-23 0 0.540 0.540 0.550 0.530 0.550 578,000 314,610 0.5443 6.429 6.429 6.549 6.310 6.549 48,545 6.4808 1.89%
2017-11-22 0 0.530 0.530 0.540 0.530 0.560 2,639,000 1,424,380 0.5397 6.310 6.310 6.429 6.310 6.668 221,645 6.4264 0.00%
2017-11-21 0 0.530 0.530 0.540 0.530 0.540 652,000 348,620 0.5347 6.310 6.310 6.429 6.310 6.429 54,760 6.3663 -1.85%
2017-11-20 0 0.540 0.530 0.540 0.520 0.540 2,126,000 1,131,360 0.5322 6.429 6.310 6.429 6.191 6.429 178,559 6.3360 0.00%
2017-11-17 0 0.540 0.540 0.550 0.540 0.570 5,048,000 2,759,200 0.5466 6.429 6.429 6.549 6.429 6.787 423,974 6.5080 -3.57%
2017-11-16 0 0.560 0.560 0.570 0.560 0.570 2,502,000 1,404,060 0.5612 6.668 6.668 6.787 6.668 6.787 210,139 6.6816 -1.75%
2017-11-15 0 0.570 0.570 0.580 0.560 0.580 843,000 481,250 0.5709 6.787 6.787 6.906 6.668 6.906 70,802 6.7971 0.00%
2017-11-14 0 0.570 0.570 0.580 0.570 0.580 871,000 496,760 0.5703 6.787 6.787 6.906 6.787 6.906 73,154 6.7906 -1.72%
2017-11-13 0 0.580 0.580 0.590 0.570 0.580 656,000 377,880 0.5760 6.906 6.906 7.025 6.787 6.906 55,096 6.8585 1.75%
2017-11-10 0 0.570 0.570 0.580 0.570 0.590 1,786,000 1,031,600 0.5776 6.787 6.787 6.906 6.787 7.025 150,003 6.8772 0.00%
2017-11-09 0 0.570 0.570 0.580 0.570 0.580 215,000 122,770 0.5710 6.787 6.787 6.906 6.787 6.906 18,058 6.7988 0.00%
2017-11-08 0 0.570 0.570 0.580 0.570 0.580 427,000 243,400 0.5700 6.787 6.787 6.906 6.787 6.906 35,863 6.7869 0.00%
2017-11-07 0 0.570 0.570 0.580 0.570 0.570 112,000 63,840 0.5700 6.787 6.787 6.906 6.787 6.787 9,407 6.7866 0.00%
2017-11-06 0 0.570 0.570 0.580 0.570 0.580 499,000 284,440 0.5700 6.787 6.787 6.906 6.787 6.906 41,910 6.7869 -1.72%
2017-11-03 0 0.580 0.570 0.580 0.570 0.580 245,000 141,100 0.5759 6.906 6.787 6.906 6.787 6.906 20,577 6.8571 0.00%
2017-11-02 0 0.580 0.570 0.580 0.580 0.580 108,000 62,640 0.5800 6.906 6.787 6.906 6.906 6.906 9,071 6.9057 1.75%
2017-11-01 0 0.570 0.570 0.580 0.570 0.580 2,621,640 1,500,395 0.5723 6.787 6.787 6.906 6.787 6.906 220,187 6.8142 0.00%
2017-10-31 0 0.570 0.570 0.580 0.570 0.590 965,000 557,450 0.5777 6.787 6.787 6.906 6.787 7.025 81,049 6.8780 0.00%
2017-10-30 0 0.570 0.570 0.580 0.570 0.590 6,511,000 3,736,030 0.5738 6.787 6.787 6.906 6.787 7.025 546,849 6.8319 -1.72%
2017-10-27 0 0.580 0.580 0.590 0.580 0.590 2,526,000 1,475,640 0.5842 6.906 6.906 7.025 6.906 7.025 212,155 6.9555 -1.69%
2017-10-26 0 0.590 0.590 0.600 0.580 0.610 4,204,000 2,472,560 0.5881 7.025 7.025 7.144 6.906 7.263 353,087 7.0027 -1.67%
2017-10-25 0 0.600 0.600 0.610 0.590 0.610 2,935,000 1,754,930 0.5979 7.144 7.144 7.263 7.025 7.263 246,506 7.1192 0.00%
2017-10-24 0 0.600 0.600 0.610 0.580 0.610 5,142,000 3,088,920 0.6007 7.144 7.144 7.263 6.906 7.263 431,868 7.1525 5.26%
2017-10-23 0 0.570 0.570 0.590 0.570 0.600 9,066,000 5,327,470 0.5876 6.787 6.787 7.025 6.787 7.144 761,439 6.9966 0.00%
2017-10-20 0 0.570 0.570 0.580 0.560 0.580 2,540,000 1,457,400 0.5738 6.787 6.787 6.906 6.668 6.906 213,331 6.8317 0.00%
2017-10-19 0 0.570 0.570 0.580 0.570 0.590 3,373,000 1,933,580 0.5733 6.787 6.787 6.906 6.787 7.025 283,293 6.8254 -1.72%
2017-10-18 0 0.580 0.580 0.600 0.580 0.590 1,582,000 921,660 0.5826 6.906 6.906 7.144 6.906 7.025 132,870 6.9366 -1.69%
2017-10-17 0 0.590 0.590 0.600 0.590 0.600 816,000 486,670 0.5964 7.025 7.025 7.144 7.025 7.144 68,535 7.1011 -1.67%
2017-10-16 0 0.600 0.590 0.600 0.590 0.600 1,107,000 662,540 0.5985 7.144 7.025 7.144 7.025 7.144 92,975 7.1260 1.69%
2017-10-13 0 0.590 0.590 0.600 0.590 0.590 1,323,000 780,570 0.5900 7.025 7.025 7.144 7.025 7.025 111,117 7.0248 0.00%
2017-10-12 0 0.590 0.580 0.590 0.570 0.590 731,000 423,940 0.5799 7.025 6.906 7.025 6.787 7.025 61,396 6.9051 1.72%
2017-10-11 0 0.580 0.570 0.580 0.580 0.580 729,000 422,820 0.5800 6.906 6.787 6.906 6.906 6.906 61,228 6.9057 0.00%
2017-10-10 0 0.580 0.580 0.590 0.570 0.580 375,000 217,480 0.5799 6.906 6.906 7.025 6.787 6.906 31,496 6.9051 0.00%
2017-10-09 0 0.580 0.580 0.590 0.570 0.580 2,118,000 1,216,290 0.5743 6.906 6.906 7.025 6.787 6.906 177,887 6.8374 0.00%
2017-10-06 0 0.580 0.580 0.590 0.580 0.580 541,000 313,780 0.5800 6.906 6.906 7.025 6.906 6.906 45,438 6.9057 0.00%
2017-10-04 0 0.580 0.570 0.580 0.570 0.580 220,000 127,480 0.5795 6.906 6.787 6.906 6.787 6.906 18,477 6.8992 0.00%
2017-10-03 0 0.580 0.570 0.580 0.570 0.590 1,129,000 651,950 0.5775 6.906 6.787 6.906 6.787 7.025 94,823 6.8754 0.00%
2017-09-29 0 0.580 0.570 0.580 0.580 0.580 632,000 366,560 0.5800 6.906 6.787 6.906 6.906 6.906 53,081 6.9057 0.00%
2017-09-28 0 0.580 0.570 0.580 0.570 0.580 177,000 102,650 0.5799 6.906 6.787 6.906 6.787 6.906 14,866 6.9050 0.00%
2017-09-27 0 0.580 0.570 0.580 0.570 0.580 1,987,000 1,140,740 0.5741 6.906 6.787 6.906 6.787 6.906 166,885 6.8355 0.00%
2017-09-26 0 0.580 0.570 0.580 0.570 0.580 546,000 314,250 0.5755 6.906 6.787 6.906 6.787 6.906 45,858 6.8527 0.00%
2017-09-25 0 0.580 0.580 0.590 0.580 0.580 936,000 542,880 0.5800 6.906 6.906 7.025 6.906 6.906 78,613 6.9057 -1.69%
2017-09-22 0 0.590 0.590 0.600 0.580 0.590 821,000 483,600 0.5890 7.025 7.025 7.144 6.906 7.025 68,954 7.0133 -1.67%
2017-09-21 0 0.600 0.590 0.600 0.590 0.600 1,131,000 670,500 0.5928 7.144 7.025 7.144 7.025 7.144 94,991 7.0586 1.69%
2017-09-20 0 0.590 0.590 0.600 0.590 0.600 2,459,000 1,453,090 0.5909 7.025 7.025 7.144 7.025 7.144 206,528 7.0358 -1.67%
2017-09-19 0 0.600 0.590 0.600 0.590 0.600 962,000 572,810 0.5954 7.144 7.025 7.144 7.025 7.144 80,797 7.0895 1.69%
2017-09-18 0 0.590 0.590 0.600 0.590 0.600 1,083,000 640,540 0.5914 7.025 7.025 7.144 7.025 7.144 90,959 7.0420 -1.67%
2017-09-15 0 0.600 0.590 0.600 0.590 0.600 736,000 438,990 0.5965 7.144 7.025 7.144 7.025 7.144 61,815 7.1016 1.69%
2017-09-14 0 0.590 0.590 0.600 0.590 0.600 27,000 16,050 0.5944 7.025 7.025 7.144 7.025 7.144 2,268 7.0777 0.00%
2017-09-13 0 0.590 0.590 0.600 0.590 0.600 483,000 289,620 0.5996 7.025 7.025 7.144 7.025 7.144 40,566 7.1394 -1.67%
2017-09-12 0 0.600 0.590 0.600 0.590 0.600 1,092,000 645,300 0.5909 7.144 7.025 7.144 7.025 7.144 91,715 7.0359 0.00%
2017-09-11 0 0.600 0.600 0.610 0.590 0.610 634,000 381,300 0.6014 7.144 7.144 7.263 7.025 7.263 53,249 7.1607 0.00%
2017-09-08 0 0.600 0.590 0.600 0.590 0.600 1,320,000 790,390 0.5988 7.144 7.025 7.144 7.025 7.144 110,865 7.1293 1.69%
2017-09-07 0 0.590 0.590 0.600 0.580 0.600 1,829,000 1,085,690 0.5936 7.025 7.025 7.144 6.906 7.144 153,615 7.0676 1.72%
2017-09-06 0 0.580 0.580 0.590 0.570 0.590 805,000 464,420 0.5769 6.906 6.906 7.025 6.787 7.025 67,611 6.8690 -1.69%
2017-09-05 0 0.590 0.580 0.590 0.580 0.590 544,000 316,660 0.5821 7.025 6.906 7.025 6.906 7.025 45,690 6.9307 1.72%
2017-09-04 0 0.580 0.570 0.580 0.580 0.590 876,000 508,520 0.5805 6.906 6.787 6.906 6.906 7.025 73,574 6.9117 0.00%
2017-09-01 0 0.580 0.580 0.590 0.580 0.590 367,000 213,720 0.5823 6.906 6.906 7.025 6.906 7.025 30,824 6.9336 -1.69%
2017-08-31 0 0.590 0.580 0.600 0.580 0.590 816,000 476,000 0.5833 7.025 6.906 7.144 6.906 7.025 68,535 6.9454 -1.67%
2017-08-30 0 0.600 0.580 0.600 0.580 0.600 1,337,000 784,940 0.5871 7.144 6.906 7.144 6.906 7.144 112,293 6.9901 1.69%
2017-08-29 0 0.590 0.590 0.600 0.590 0.590 1,439,300 849,178 0.5900 7.025 7.025 7.144 7.025 7.025 120,885 7.0247 -1.67%
2017-08-28 0 0.600 0.590 0.600 0.600 0.600 622,000 373,200 0.6000 7.144 7.025 7.144 7.144 7.144 52,241 7.1438 -1.64%
2017-08-25 0 0.610 0.600 0.610 0.600 0.610 765,000 462,070 0.6040 7.263 7.144 7.263 7.144 7.263 64,251 7.1916 0.00%
2017-08-24 0 0.610 0.610 0.620 0.600 0.620 805,000 493,070 0.6125 7.263 7.263 7.382 7.144 7.382 67,611 7.2928 -1.61%
2017-08-22 0 0.620 0.610 0.620 0.610 0.620 905,000 555,510 0.6138 7.382 7.263 7.382 7.263 7.382 76,010 7.3084 1.64%
2017-08-21 0 0.610 0.610 0.620 0.600 0.620 2,191,000 1,338,320 0.6108 7.263 7.263 7.382 7.144 7.382 184,019 7.2727 0.00%
2017-08-18 0 0.610 0.600 0.610 0.600 0.620 1,716,000 1,052,290 0.6132 7.263 7.144 7.263 7.144 7.382 144,124 7.3013 -3.17%
2017-08-17 0 0.630 0.620 0.630 0.590 0.640 8,187,000 5,052,200 0.6171 7.501 7.382 7.501 7.025 7.620 687,613 7.3474 8.62%
2017-08-16 0 0.580 0.580 0.600 0.580 0.600 1,904,000 1,123,570 0.5901 6.906 6.906 7.144 6.906 7.144 159,914 7.0261 -1.69%
2017-08-15 0 0.590 0.590 0.600 0.580 0.600 1,417,000 836,520 0.5903 7.025 7.025 7.144 6.906 7.144 119,012 7.0289 3.51%
2017-08-14 0 0.570 0.570 0.580 0.570 0.580 1,670,000 955,380 0.5721 6.787 6.787 6.906 6.787 6.906 140,261 6.8115 1.79%
2017-08-11 0 0.560 0.560 0.570 0.560 0.590 3,189,000 1,817,650 0.5700 6.668 6.668 6.787 6.668 7.025 267,839 6.7864 -5.08%
2017-08-10 0 0.590 0.580 0.590 0.580 0.590 884,000 518,770 0.5868 7.025 6.906 7.025 6.906 7.025 74,246 6.9872 0.00%
2017-08-09 0 0.590 0.590 0.600 0.580 0.590 1,235,000 725,020 0.5871 7.025 7.025 7.144 6.906 7.025 103,726 6.9898 0.00%
2017-08-08 0 0.590 0.590 0.600 0.580 0.590 907,000 530,050 0.5844 7.025 7.025 7.144 6.906 7.025 76,177 6.9581 1.72%
2017-08-07 0 0.580 0.580 0.590 0.570 0.580 988,000 567,040 0.5739 6.906 6.906 7.025 6.787 6.906 82,981 6.8334 1.75%
2017-08-04 0 0.570 0.570 0.580 0.570 0.580 28,000 16,230 0.5796 6.787 6.787 6.906 6.787 6.906 2,352 6.9015 0.00%
2017-08-03 0 0.570 0.570 0.580 0.570 0.580 1,172,000 668,210 0.5701 6.787 6.787 6.906 6.787 6.906 98,434 6.7884 -1.72%
2017-08-02 0 0.580 0.570 0.580 0.580 0.580 1,026,000 595,080 0.5800 6.906 6.787 6.906 6.906 6.906 86,172 6.9057 -1.69%
2017-08-01 0 0.590 0.580 0.590 0.580 0.590 654,000 380,340 0.5816 7.025 6.906 7.025 6.906 7.025 54,928 6.9243 0.00%
2017-07-31 0 0.590 0.580 0.590 0.580 0.600 1,728,000 1,011,330 0.5853 7.025 6.906 7.025 6.906 7.144 145,132 6.9683 -1.67%
2017-07-28 0 0.600 0.590 0.600 0.590 0.600 478,000 284,650 0.5955 7.144 7.025 7.144 7.025 7.144 40,146 7.0903 1.69%
2017-07-27 0 0.590 0.590 0.600 0.590 0.600 80,000 47,300 0.5913 7.025 7.025 7.144 7.025 7.144 6,719 7.0397 0.00%
2017-07-26 0 0.590 0.590 0.600 0.590 0.590 632,000 372,880 0.5900 7.025 7.025 7.144 7.025 7.025 53,081 7.0248 0.00%
2017-07-25 0 0.590 0.590 0.600 0.580 0.600 1,068,000 625,230 0.5854 7.025 7.025 7.144 6.906 7.144 89,700 6.9703 -1.67%
2017-07-24 0 0.600 0.580 0.600 0.580 0.600 685,000 400,540 0.5847 7.144 6.906 7.144 6.906 7.144 57,532 6.9620 1.69%
2017-07-21 0 0.590 0.580 0.590 0.590 0.590 362,000 213,580 0.5900 7.025 6.906 7.025 7.025 7.025 30,404 7.0248 0.00%
2017-07-20 0 0.590 0.580 0.590 0.590 0.600 414,160 244,556 0.5905 7.025 6.906 7.025 7.025 7.144 34,785 7.0306 0.00%
2017-07-19 0 0.590 0.590 0.600 0.590 0.590 552,000 325,680 0.5900 7.025 7.025 7.144 7.025 7.025 46,362 7.0248 0.00%
2017-07-18 0 0.590 0.590 0.600 0.590 0.600 2,145,000 1,281,840 0.5976 7.025 7.025 7.144 7.025 7.144 180,155 7.1152 -1.67%
2017-07-17 0 0.600 0.600 0.610 0.600 0.600 158,000 94,800 0.6000 7.144 7.144 7.263 7.144 7.144 13,270 7.1438 0.00%
2017-07-14 0 0.600 0.590 0.600 0.590 0.600 851,000 507,550 0.5964 7.144 7.025 7.144 7.025 7.144 71,474 7.1012 1.69%
2017-07-13 0 0.590 0.580 0.600 0.580 0.600 1,115,000 657,920 0.5901 7.025 6.906 7.144 6.906 7.144 93,647 7.0255 0.00%
2017-07-12 0 0.590 0.590 0.600 0.580 0.590 695,000 406,670 0.5851 7.025 7.025 7.144 6.906 7.025 58,372 6.9669 0.00%
2017-07-11 0 0.590 0.590 0.600 0.580 0.590 1,121,000 659,600 0.5884 7.025 7.025 7.144 6.906 7.025 94,151 7.0058 0.00%
2017-07-10 0 0.590 0.590 0.600 0.590 0.600 266,000 157,440 0.5919 7.025 7.025 7.144 7.025 7.144 22,341 7.0472 0.00%
2017-07-07 0 0.590 0.590 0.600 0.590 0.600 446,000 264,200 0.5924 7.025 7.025 7.144 7.025 7.144 37,459 7.0531 -3.28%
2017-07-06 0 0.610 0.600 0.610 0.600 0.610 950,000 577,400 0.6078 7.263 7.144 7.263 7.144 7.263 79,789 7.2366 0.00%
2017-07-05 0 0.610 0.590 0.610 0.590 0.610 644,000 385,130 0.5980 7.263 7.025 7.263 7.025 7.263 54,089 7.1204 3.39%
2017-07-04 0 0.590 0.580 0.600 0.580 0.590 710,000 414,370 0.5836 7.025 6.906 7.144 6.906 7.025 59,632 6.9488 1.72%
2017-07-03 0 0.580 0.580 0.590 0.580 0.590 885,000 520,230 0.5878 6.906 6.906 7.025 6.906 7.025 74,330 6.9989 0.00%
2017-06-30 0 0.580 0.580 0.590 0.580 0.580 197,000 114,260 0.5800 6.906 6.906 7.025 6.906 6.906 16,546 6.9057 -1.69%
2017-06-29 0 0.590 0.580 0.590 0.580 0.590 211,000 123,860 0.5870 7.025 6.906 7.025 6.906 7.025 17,722 6.9892 0.00%
2017-06-28 0 0.590 0.580 0.590 0.580 0.590 1,137,000 663,310 0.5834 7.025 6.906 7.025 6.906 7.025 95,495 6.9460 -1.67%
2017-06-27 0 0.600 0.590 0.600 0.590 0.600 623,000 367,580 0.5900 7.144 7.025 7.144 7.025 7.144 52,325 7.0250 0.00%
2017-06-26 0 0.600 0.590 0.600 0.590 0.600 834,000 493,280 0.5915 7.144 7.025 7.144 7.025 7.144 70,046 7.0422 0.00%
2017-06-23 0 0.600 0.590 0.600 0.580 0.600 347,000 204,300 0.5888 7.144 7.025 7.144 6.906 7.144 29,144 7.0100 1.69%
2017-06-22 0 0.590 0.580 0.600 0.580 0.610 2,367,000 1,409,670 0.5956 7.025 6.906 7.144 6.906 7.263 198,801 7.0909 -1.67%
2017-06-21 0 0.600 0.590 0.600 0.600 0.640 4,880,000 3,019,630 0.6188 7.144 7.025 7.144 7.144 7.620 409,863 7.3674 -4.76%
2017-06-20 0 0.630 0.630 0.640 0.630 0.630 427,000 269,010 0.6300 7.501 7.501 7.620 7.501 7.501 35,863 7.5010 0.00%
2017-06-19 0 0.630 0.620 0.630 0.620 0.630 1,825,000 1,147,190 0.6286 7.501 7.382 7.501 7.382 7.501 153,279 7.4843 -1.56%
2017-06-16 0 0.640 0.630 0.640 0.630 0.650 1,838,000 1,177,870 0.6408 7.620 7.501 7.620 7.501 7.739 154,371 7.6301 1.59%
2017-06-15 0 0.630 0.630 0.640 0.620 0.680 10,461,000 6,792,640 0.6493 7.501 7.501 7.620 7.382 8.096 878,603 7.7312 3.28%
2017-06-14 0 0.610 0.590 0.610 0.600 0.610 222,000 133,210 0.6000 7.263 7.025 7.263 7.144 7.263 18,645 7.1444 0.00%
2017-06-13 0 0.610 0.590 0.620 0.590 0.620 3,248,000 1,965,950 0.6053 7.263 7.025 7.382 7.025 7.382 272,794 7.2067 0.00%
2017-06-12 0 0.610 0.600 0.610 0.560 0.620 4,174,000 2,500,490 0.5991 7.263 7.144 7.263 6.668 7.382 350,568 7.1327 7.02%
2017-06-09 0 0.570 0.570 0.580 0.570 0.580 525,000 299,480 0.5704 6.787 6.787 6.906 6.787 6.906 44,094 6.7919 0.00%
2017-06-08 0 0.570 0.570 0.580 0.570 0.580 718,000 412,230 0.5741 6.787 6.787 6.906 6.787 6.906 60,304 6.8359 0.00%
2017-06-07 0 0.570 0.570 0.580 0.570 0.590 407,000 234,610 0.5764 6.787 6.787 6.906 6.787 7.025 34,183 6.8633 -1.72%
2017-06-06 0 0.580 0.570 0.580 0.570 0.580 680,000 394,310 0.5799 6.906 6.787 6.906 6.787 6.906 57,112 6.9041 0.00%
2017-06-05 0 0.580 0.570 0.590 0.580 0.580 192,000 111,360 0.5800 6.906 6.787 7.025 6.906 6.906 16,126 6.9057 1.75%
2017-06-02 0 0.570 0.570 0.580 0.570 0.580 1,405,000 812,080 0.5780 6.787 6.787 6.906 6.787 6.906 118,004 6.8818 0.00%
2017-06-01 0 0.570 0.570 0.580 0.570 0.580 445,000 255,130 0.5733 6.787 6.787 6.906 6.787 6.906 37,375 6.8262 0.00%
2017-05-31 0 0.570 0.560 0.570 0.570 0.580 772,000 440,140 0.5701 6.787 6.668 6.787 6.787 6.906 64,839 6.7882 0.00%
2017-05-29 0 0.570 0.560 0.570 0.560 0.570 1,181,000 671,800 0.5688 6.787 6.668 6.787 6.668 6.787 99,190 6.7728 0.00%
2017-05-26 0 0.570 0.570 0.580 0.570 0.570 186,000 106,020 0.5700 6.787 6.787 6.906 6.787 6.787 15,622 6.7866 0.00%
2017-05-25 0 0.570 0.570 0.580 0.560 0.580 2,636,000 1,498,120 0.5683 6.787 6.787 6.906 6.668 6.906 221,393 6.7668 -1.72%
2017-05-24 0 0.580 0.570 0.580 0.570 0.580 330,000 190,800 0.5782 6.906 6.787 6.906 6.787 6.906 27,716 6.8841 0.00%
2017-05-23 0 0.580 0.570 0.580 0.580 0.590 931,000 544,510 0.5849 6.906 6.787 6.906 6.906 7.025 78,193 6.9636 0.00%
2017-05-22 0 0.580 0.580 0.590 0.580 0.590 420,000 247,400 0.5890 6.906 6.906 7.025 6.906 7.025 35,275 7.0134 0.00%
2017-05-19 0 0.580 0.570 0.580 0.570 0.590 380,000 220,150 0.5793 6.906 6.787 6.906 6.787 7.025 31,916 6.8979 0.00%
2017-05-18 0 0.580 0.570 0.580 0.580 0.580 1,117,000 647,860 0.5800 6.906 6.787 6.906 6.906 6.906 93,815 6.9057 0.00%
2017-05-17 0 0.580 0.580 0.590 0.580 0.600 1,381,000 814,500 0.5898 6.906 6.906 7.025 6.906 7.144 115,988 7.0223 0.00%
2017-05-16 0 0.580 0.580 0.590 0.580 0.600 1,969,000 1,160,320 0.5893 6.906 6.906 7.025 6.906 7.144 165,373 7.0164 -3.33%
2017-05-15 0 0.600 0.600 0.610 0.590 0.610 1,044,000 624,860 0.5985 7.144 7.144 7.263 7.025 7.263 87,684 7.1263 -1.64%
2017-05-12 0 0.610 0.600 0.610 0.590 0.610 1,482,000 891,550 0.6016 7.263 7.144 7.263 7.025 7.263 124,471 7.1627 1.67%
2017-05-11 0 0.600 0.590 0.600 0.590 0.600 388,000 229,030 0.5903 7.144 7.025 7.144 7.025 7.144 32,588 7.0282 1.69%
2017-05-10 0 0.590 0.590 0.600 0.590 0.600 404,000 241,300 0.5973 7.025 7.025 7.144 7.025 7.144 33,931 7.1114 -1.67%
2017-05-09 0 0.600 0.590 0.600 0.580 0.600 1,428,000 845,230 0.5919 7.144 7.025 7.144 6.906 7.144 119,935 7.0474 1.69%
2017-05-08 0 0.590 0.590 0.600 0.580 0.620 5,280,000 3,189,910 0.6041 7.025 7.025 7.144 6.906 7.382 443,459 7.1932 3.51%
2017-05-05 0 0.570 0.570 0.590 0.570 0.580 2,163,000 1,245,890 0.5760 6.787 6.787 7.025 6.787 6.906 181,667 6.8581 0.00%
2017-05-04 0 0.570 0.570 0.580 0.570 0.600 1,076,000 628,790 0.5844 6.787 6.787 6.906 6.787 7.144 90,372 6.9578 -1.72%
2017-05-02 0 0.580 0.580 0.590 0.580 0.600 1,446,000 845,040 0.5844 6.906 6.906 7.025 6.906 7.144 121,447 6.9581 0.00%
2017-04-28 0 0.580 0.580 0.590 0.570 0.580 1,660,000 958,170 0.5772 6.906 6.906 7.025 6.787 6.906 139,421 6.8725 1.75%
2017-04-27 0 0.570 0.560 0.580 0.560 0.570 846,000 481,960 0.5697 6.787 6.668 6.906 6.668 6.787 71,054 6.7830 1.79%
2017-04-26 0 0.560 0.560 0.570 0.560 0.580 548,000 314,040 0.5731 6.668 6.668 6.787 6.668 6.906 46,026 6.8232 -1.75%
2017-04-25 0 0.570 0.570 0.580 0.560 0.570 479,000 272,580 0.5691 6.787 6.787 6.906 6.668 6.787 40,230 6.7755 1.79%
2017-04-24 0 0.560 0.560 0.570 0.560 0.570 1,294,000 731,660 0.5654 6.668 6.668 6.787 6.668 6.787 108,681 6.7322 -3.45%
2017-04-21 0 0.580 0.570 0.580 0.570 0.580 742,000 429,360 0.5787 6.906 6.787 6.906 6.787 6.906 62,319 6.8897 3.57%
2017-04-20 0 0.560 0.560 0.570 0.560 0.570 845,000 476,940 0.5644 6.668 6.668 6.787 6.668 6.787 70,970 6.7203 -1.75%
2017-04-19 0 0.570 0.560 0.570 0.550 0.570 2,144,000 1,191,530 0.5558 6.787 6.668 6.787 6.549 6.787 180,071 6.6170 1.79%
2017-04-18 0 0.560 0.560 0.570 0.560 0.580 340,000 195,390 0.5747 6.668 6.668 6.787 6.668 6.906 28,556 6.8423 -3.45%
2017-04-13 0 0.580 0.570 0.580 0.560 0.580 976,000 551,850 0.5654 6.906 6.787 6.906 6.668 6.906 81,973 6.7321 1.75%
2017-04-12 0 0.570 0.570 0.580 0.560 0.570 738,000 417,780 0.5661 6.787 6.787 6.906 6.668 6.787 61,983 6.7402 0.00%
2017-04-11 0 0.570 0.560 0.570 0.550 0.580 1,783,000 1,003,810 0.5630 6.787 6.668 6.787 6.549 6.906 149,751 6.7032 -1.72%
2017-04-10 0 0.580 0.580 0.590 0.580 0.600 247,000 146,450 0.5929 6.906 6.906 7.025 6.906 7.144 20,745 7.0595 0.00%
2017-04-07 0 0.580 0.580 0.590 0.570 0.590 1,421,000 824,320 0.5801 6.906 6.906 7.025 6.787 7.025 119,348 6.9069 0.00%
2017-04-06 0 0.580 0.580 0.590 0.570 0.580 1,840,000 1,062,060 0.5772 6.906 6.906 7.025 6.787 6.906 154,539 6.8725 0.00%
2017-04-05 0 0.580 0.570 0.580 0.550 0.580 2,344,000 1,326,710 0.5660 6.906 6.787 6.906 6.549 6.906 196,869 6.7391 5.45%
2017-04-03 0 0.550 0.550 0.560 0.550 0.570 4,030,000 2,251,090 0.5586 6.549 6.549 6.668 6.549 6.787 338,473 6.6507 -3.51%
2017-03-31 0 0.570 0.570 0.580 0.560 0.580 1,673,000 955,530 0.5711 6.787 6.787 6.906 6.668 6.906 140,513 6.8003 -1.72%
2017-03-30 0 0.580 0.580 0.590 0.580 0.590 1,326,000 774,300 0.5839 6.906 6.906 7.025 6.906 7.025 111,369 6.9526 -1.69%
2017-03-29 0 0.590 0.580 0.590 0.580 0.600 1,354,000 793,060 0.5857 7.025 6.906 7.025 6.906 7.144 113,720 6.9738 -1.67%
2017-03-28 0 0.600 0.590 0.600 0.590 0.600 2,186,000 1,309,900 0.5992 7.144 7.025 7.144 7.025 7.144 183,599 7.1346 0.00%
2017-03-27 0 0.600 0.590 0.600 0.580 0.610 3,129,000 1,883,660 0.6020 7.144 7.025 7.144 6.906 7.263 262,800 7.1677 1.69%
2017-03-24 0 0.590 0.590 0.600 0.590 0.610 3,724,000 2,220,360 0.5962 7.025 7.025 7.144 7.025 7.263 312,773 7.0990 -1.67%
2017-03-23 0 0.600 0.590 0.600 0.600 0.620 4,572,000 2,778,990 0.6078 7.144 7.025 7.144 7.144 7.382 383,995 7.2370 0.00%
2017-03-22 0 0.600 0.590 0.600 0.590 0.620 6,753,000 4,078,380 0.6039 7.144 7.025 7.144 7.025 7.382 567,174 7.1907 -1.64%
2017-03-21 0 0.610 0.610 0.620 0.600 0.660 14,328,000 9,020,910 0.6296 7.263 7.263 7.382 7.144 7.858 1,203,386 7.4963 1.67%
2017-03-20 0 0.600 0.600 0.620 0.580 0.620 11,878,000 7,183,220 0.6047 7.144 7.144 7.382 6.906 7.382 997,614 7.2004 -1.64%
2017-03-17 0 0.610 0.600 0.610 0.600 0.630 12,807,000 7,940,670 0.6200 7.263 7.144 7.263 7.144 7.501 1,075,640 7.3823 -1.61%
2017-03-16 0 0.620 0.610 0.620 0.610 0.630 16,934,512 10,526,421 0.6216 7.382 7.263 7.382 7.263 7.501 1,422,303 7.4010 -1.59%
2017-03-15 0 0.630 0.620 0.630 0.580 0.640 17,192,000 10,464,800 0.6087 7.501 7.382 7.501 6.906 7.620 1,443,929 7.2474 6.78%
2017-03-14 0 0.590 0.580 0.590 0.550 0.590 12,646,020 7,193,860 0.5689 7.025 6.906 7.025 6.549 7.025 1,062,119 6.7731 5.36%
2017-03-13 0 0.560 0.550 0.560 0.500 0.590 24,262,020 13,106,101 0.5402 6.668 6.549 6.668 5.953 7.025 2,037,729 6.4317 12.00%
2017-03-10 0 0.500 0.490 0.500 0.490 0.500 436,000 215,515 0.4943 5.953 5.834 5.953 5.834 5.953 36,619 5.8853 0.00%
2017-03-09 0 0.500 0.495 0.500 0.495 0.500 274,000 136,950 0.4998 5.953 5.894 5.953 5.894 5.953 23,013 5.9510 0.00%
2017-03-08 0 0.500 0.495 0.500 0.500 0.500 20,000 10,000 0.5000 5.953 5.894 5.953 5.953 5.953 1,680 5.9532 0.00%
2017-03-07 0 0.500 0.495 0.500 0.495 0.500 302,000 150,915 0.4997 5.953 5.894 5.953 5.894 5.953 25,365 5.9499 0.00%
2017-03-06 0 0.500 0.495 0.500 0.495 0.500 867,000 432,885 0.4993 5.953 5.894 5.953 5.894 5.953 72,818 5.9448 0.00%
2017-03-03 0 0.500 0.500 0.510 0.500 0.500 270,000 135,000 0.5000 5.953 5.953 6.072 5.953 5.953 22,677 5.9532 0.00%
2017-03-02 0 0.500 0.500 0.510 0.490 0.510 926,000 462,090 0.4990 5.953 5.953 6.072 5.834 6.072 77,773 5.9415 0.00%
2017-03-01 0 0.500 0.500 0.510 0.500 0.500 218,000 109,000 0.5000 5.953 5.953 6.072 5.953 5.953 18,309 5.9532 0.00%
2017-02-28 0 0.500 0.500 0.510 0.500 0.510 340,000 170,030 0.5001 5.953 5.953 6.072 5.953 6.072 28,556 5.9543 0.00%
2017-02-27 0 0.500 0.500 0.510 0.500 0.510 313,000 156,750 0.5008 5.953 5.953 6.072 5.953 6.072 26,288 5.9627 -1.96%
2017-02-24 0 0.510 0.500 0.510 0.495 0.510 629,000 312,100 0.4962 6.072 5.953 6.072 5.894 6.072 52,829 5.9078 3.03%
2017-02-23 0 0.495 0.495 0.510 0.495 0.520 745,000 374,955 0.5033 5.894 5.894 6.072 5.894 6.191 62,571 5.9924 -2.94%
2017-02-22 0 0.510 0.510 0.520 0.510 0.520 200,000 102,720 0.5136 6.072 6.072 6.191 6.072 6.191 16,798 6.1151 0.00%
2017-02-21 0 0.510 0.510 0.520 0.510 0.520 400,000 206,310 0.5158 6.072 6.072 6.191 6.072 6.191 33,595 6.1410 0.00%
2017-02-20 0 0.510 0.510 0.520 0.510 0.520 64,000 33,190 0.5186 6.072 6.072 6.191 6.072 6.191 5,375 6.1746 0.00%
2017-02-17 0 0.510 0.510 0.520 0.510 0.520 492,000 252,870 0.5140 6.072 6.072 6.191 6.072 6.191 41,322 6.1195 0.00%
2017-02-16 0 0.510 0.510 0.520 0.510 0.520 274,000 140,040 0.5111 6.072 6.072 6.191 6.072 6.191 23,013 6.0853 0.00%
2017-02-15 0 0.510 0.510 0.520 0.510 0.520 772,000 397,330 0.5147 6.072 6.072 6.191 6.072 6.191 64,839 6.1279 0.00%
2017-02-14 0 0.510 0.510 0.520 0.500 0.510 334,000 169,570 0.5077 6.072 6.072 6.191 5.953 6.072 28,052 6.0448 2.00%
2017-02-13 0 0.500 0.500 0.510 0.500 0.520 117,000 59,530 0.5088 5.953 5.953 6.072 5.953 6.191 9,827 6.0580 0.00%
2017-02-10 0 0.500 0.500 0.510 0.500 0.510 386,000 196,610 0.5094 5.953 5.953 6.072 5.953 6.072 32,420 6.0646 -1.96%
2017-02-09 0 0.510 0.510 0.520 0.510 0.520 790,000 405,850 0.5137 6.072 6.072 6.191 6.072 6.191 66,351 6.1167 0.00%
2017-02-08 0 0.510 0.510 0.520 0.510 0.520 392,000 200,830 0.5123 6.072 6.072 6.191 6.072 6.191 32,923 6.0999 0.00%
2017-02-07 0 0.510 0.510 0.520 0.500 0.520 178,000 91,920 0.5164 6.072 6.072 6.191 5.953 6.191 14,950 6.1485 0.00%
2017-02-06 0 0.510 0.510 0.520 0.500 0.520 693,000 355,820 0.5134 6.072 6.072 6.191 5.953 6.191 58,204 6.1133 0.00%
2017-02-03 0 0.510 0.510 0.520 0.510 0.520 577,000 296,870 0.5145 6.072 6.072 6.191 6.072 6.191 48,461 6.1259 0.00%
2017-02-02 0 0.510 0.510 0.520 0.510 0.520 112,000 57,320 0.5118 6.072 6.072 6.191 6.072 6.191 9,407 6.0935 -1.92%
2017-02-01 0 0.520 0.510 0.520 0.510 0.530 481,000 247,210 0.5140 6.191 6.072 6.191 6.072 6.310 40,398 6.1193 0.00%
2017-01-27 0 0.520 0.510 0.520 0.510 0.520 201,000 104,280 0.5188 6.191 6.072 6.191 6.072 6.191 16,882 6.1771 1.96%
2017-01-26 0 0.510 0.510 0.520 0.510 0.510 360,000 183,600 0.5100 6.072 6.072 6.191 6.072 6.072 30,236 6.0723 0.00%
2017-01-25 0 0.510 0.510 0.520 0.500 0.520 600,000 306,410 0.5107 6.072 6.072 6.191 5.953 6.191 50,393 6.0804 2.00%
2017-01-24 0 0.500 0.500 0.510 0.500 0.510 539,000 273,040 0.5066 5.953 5.953 6.072 5.953 6.072 45,270 6.0314 -1.96%
2017-01-23 0 0.510 0.510 0.520 0.500 0.520 382,000 195,970 0.5130 6.072 6.072 6.191 5.953 6.191 32,084 6.1081 -1.92%
2017-01-20 0 0.520 0.510 0.520 0.500 0.520 1,033,000 526,850 0.5100 6.191 6.072 6.191 5.953 6.191 86,760 6.0725 0.00%
2017-01-19 0 0.520 0.510 0.520 0.495 0.540 3,902,000 1,988,885 0.5097 6.191 6.072 6.191 5.894 6.429 327,723 6.0688 -1.89%
2017-01-18 0 0.530 0.520 0.540 0.475 0.550 68,874,640 31,915,368 0.4634 6.310 6.191 6.429 5.656 6.549 5,784,672 5.5172 12.77%
2017-01-17 0 0.470 0.470 0.475 0.465 0.470 200,000 93,560 0.4678 5.596 5.596 5.656 5.536 5.596 16,798 5.5698 0.00%
2017-01-16 0 0.470 0.470 0.475 0.465 0.470 335,000 156,700 0.4678 5.596 5.596 5.656 5.536 5.596 28,136 5.5694 1.08%
2017-01-13 0 0.465 0.465 0.470 0.465 0.470 638,000 297,735 0.4667 5.536 5.536 5.596 5.536 5.596 53,585 5.5564 0.00%
2017-01-12 0 0.465 0.465 0.470 0.465 0.480 1,298,000 610,165 0.4701 5.536 5.536 5.596 5.536 5.715 109,017 5.5970 -1.06%
2017-01-11 0 0.470 0.470 0.475 0.465 0.480 7,671,000 3,640,240 0.4745 5.596 5.596 5.656 5.536 5.715 644,275 5.6501 -5.05%
2017-01-10 0 0.495 0.480 0.500 0.465 0.500 6,700,000 3,208,660 0.4789 5.894 5.715 5.953 5.536 5.953 562,722 5.7020 4.21%
2017-01-09 0 0.475 0.475 0.480 0.470 0.490 2,159,000 1,039,095 0.4813 5.656 5.656 5.715 5.596 5.834 181,331 5.7304 -5.00%
2017-01-06 0 0.500 0.500 0.510 0.465 0.500 6,923,000 3,395,195 0.4904 5.953 5.953 6.072 5.536 5.953 581,452 5.8392 1.01%
2017-01-05 0 0.495 0.490 0.495 0.490 0.495 494,000 244,200 0.4943 5.894 5.834 5.894 5.834 5.894 41,490 5.8857 -1.00%
2017-01-04 0 0.500 0.490 0.500 0.490 0.500 765,000 378,580 0.4949 5.953 5.834 5.953 5.834 5.953 64,251 5.8922 1.01%
2017-01-03 0 0.495 0.495 0.500 0.495 0.500 625,000 312,320 0.4997 5.894 5.894 5.953 5.894 5.953 52,493 5.9498 -1.00%
2016-12-30 0 0.500 0.500 0.510 0.500 0.510 893,000 448,000 0.5017 5.953 5.953 6.072 5.953 6.072 75,002 5.9732 -1.96%
2016-12-29 0 0.510 0.500 0.510 0.500 0.510 2,288,000 1,153,350 0.5041 6.072 5.953 6.072 5.953 6.072 192,166 6.0019 2.00%
2016-12-28 0 0.500 0.495 0.500 0.500 0.510 1,774,000 887,280 0.5002 5.953 5.894 5.953 5.953 6.072 148,995 5.9551 -1.96%
2016-12-23 0 0.510 0.500 0.520 0.500 0.520 992,000 510,330 0.5144 6.072 5.953 6.191 5.953 6.191 83,317 6.1252 -1.92%
2016-12-22 0 0.520 0.510 0.520 0.500 0.520 1,204,000 612,870 0.5090 6.191 6.072 6.191 5.953 6.191 101,122 6.0607 0.00%
2016-12-21 0 0.520 0.500 0.530 0.490 0.530 2,984,000 1,529,125 0.5124 6.191 5.953 6.310 5.834 6.310 250,621 6.1013 -1.89%
2016-12-20 0 0.530 0.520 0.530 0.510 0.530 1,804,000 942,130 0.5222 6.310 6.191 6.310 6.072 6.310 151,515 6.2181 3.92%
2016-12-19 0 0.510 0.500 0.520 0.485 0.530 3,547,000 1,792,885 0.5055 6.072 5.953 6.191 5.775 6.310 297,907 6.0183 -3.77%
2016-12-16 0 0.530 0.520 0.530 0.510 0.530 395,000 205,560 0.5204 6.310 6.191 6.310 6.072 6.310 33,175 6.1962 1.92%
2016-12-15 0 0.520 0.510 0.520 0.510 0.520 546,000 281,830 0.5162 6.191 6.072 6.191 6.072 6.191 45,858 6.1458 0.00%
2016-12-14 0 0.520 0.520 0.530 0.520 0.530 286,000 150,650 0.5267 6.191 6.191 6.310 6.191 6.310 24,021 6.2717 -1.89%
2016-12-13 0 0.530 0.520 0.530 0.520 0.530 162,000 84,880 0.5240 6.310 6.191 6.310 6.191 6.310 13,606 6.2384 1.92%
2016-12-12 0 0.520 0.520 0.530 0.520 0.530 331,000 175,030 0.5288 6.191 6.191 6.310 6.191 6.310 27,800 6.2960 -1.89%
2016-12-09 0 0.530 0.530 0.540 0.530 0.540 120,000 63,990 0.5333 6.310 6.310 6.429 6.310 6.429 10,079 6.3491 0.00%
2016-12-08 0 0.530 0.530 0.550 0.530 0.550 119,000 64,090 0.5386 6.310 6.310 6.549 6.310 6.549 9,995 6.4124 0.00%
2016-12-07 0 0.530 0.530 0.540 0.520 0.550 1,307,000 700,760 0.5362 6.310 6.310 6.429 6.191 6.549 109,773 6.3837 0.00%
2016-12-06 0 0.530 0.530 0.540 0.530 0.550 1,088,000 592,280 0.5444 6.310 6.310 6.429 6.310 6.549 91,379 6.4815 -1.85%
2016-12-05 0 0.540 0.530 0.550 0.520 0.560 3,111,000 1,674,630 0.5383 6.429 6.310 6.549 6.191 6.668 261,288 6.4091 -1.82%
2016-12-02 0 0.550 0.550 0.560 0.550 0.560 5,332,000 2,975,040 0.5580 6.549 6.549 6.668 6.549 6.668 447,826 6.6433 -1.79%
2016-12-01 0 0.560 0.550 0.560 0.550 0.560 6,469,000 3,619,460 0.5595 6.668 6.549 6.668 6.549 6.668 543,321 6.6617 -1.75%
2016-11-30 0 0.570 0.550 0.570 0.550 0.580 9,444,000 5,368,240 0.5684 6.787 6.549 6.787 6.549 6.906 793,187 6.7679 0.00%
2016-11-29 0 0.570 0.560 0.570 0.560 0.590 8,759,000 5,062,170 0.5779 6.787 6.668 6.787 6.668 7.025 735,655 6.8812 0.00%
2016-11-28 0 0.570 0.570 0.580 0.570 0.590 7,956,000 4,617,570 0.5804 6.787 6.787 6.906 6.787 7.025 668,212 6.9103 -1.72%
2016-11-25 0 0.580 0.560 0.580 0.560 0.580 6,413,000 3,691,690 0.5757 6.906 6.668 6.906 6.668 6.906 538,618 6.8540 1.75%
2016-11-24 0 0.570 0.560 0.570 0.560 0.570 6,020,000 3,426,970 0.5693 6.787 6.668 6.787 6.668 6.787 505,610 6.7779 0.00%
2016-11-23 0 0.570 0.570 0.580 0.550 0.580 5,858,000 3,323,440 0.5673 6.787 6.787 6.906 6.549 6.906 492,004 6.7549 -1.72%
2016-11-22 0 0.580 0.570 0.580 0.560 0.580 613,000 346,240 0.5648 6.906 6.787 6.906 6.668 6.906 51,485 6.7251 3.57%
2016-11-21 0 0.560 0.560 0.570 0.550 0.580 1,304,000 731,890 0.5613 6.668 6.668 6.787 6.549 6.906 109,521 6.6827 -1.75%
2016-11-18 0 0.570 0.560 0.570 0.540 0.570 1,033,000 571,910 0.5536 6.787 6.668 6.787 6.429 6.787 86,760 6.5919 5.56%
2016-11-17 0 0.540 0.540 0.550 0.510 0.540 965,000 513,880 0.5325 6.429 6.429 6.549 6.072 6.429 81,049 6.3404 0.00%
2016-11-16 0 0.540 0.530 0.540 0.530 0.550 130,000 70,070 0.5390 6.429 6.310 6.429 6.310 6.549 10,918 6.4176 0.00%
2016-11-15 0 0.540 0.540 0.550 0.540 0.550 2,079,000 1,142,710 0.5496 6.429 6.429 6.549 6.429 6.549 174,612 6.5443 0.00%
2016-11-14 0 0.540 0.530 0.540 0.510 0.540 936,388 497,449 0.5312 6.429 6.310 6.429 6.072 6.429 78,646 6.3252 5.88%
2016-11-11 0 0.510 0.510 0.540 0.500 0.550 1,892,000 1,003,790 0.5305 6.072 6.072 6.429 5.953 6.549 158,906 6.3169 0.00%
2016-11-10 0 0.510 0.510 0.530 0.490 0.550 1,339,000 709,485 0.5299 6.072 6.072 6.310 5.834 6.549 112,460 6.3087 4.08%
2016-11-09 0 0.490 0.490 0.495 0.480 0.510 2,242,000 1,108,800 0.4946 5.834 5.834 5.894 5.715 6.072 188,302 5.8884 -5.77%
2016-11-08 0 0.520 0.510 0.530 0.500 0.540 937,000 492,620 0.5257 6.191 6.072 6.310 5.953 6.429 78,697 6.2597 -3.70%
2016-11-07 0 0.540 0.530 0.540 0.530 0.550 165,000 87,960 0.5331 6.429 6.310 6.429 6.310 6.549 13,858 6.3472 0.00%
2016-11-04 0 0.540 0.530 0.540 0.530 0.560 1,076,500 579,570 0.5384 6.429 6.310 6.429 6.310 6.668 90,414 6.4102 -3.57%
2016-11-03 0 0.560 0.540 0.560 0.530 0.560 232,000 126,180 0.5439 6.668 6.429 6.668 6.310 6.668 19,485 6.4756 5.66%
2016-11-02 0 0.530 0.530 0.550 0.530 0.560 1,221,000 665,270 0.5449 6.310 6.310 6.549 6.310 6.668 102,550 6.4873 -7.02%
2016-11-01 0 0.570 0.560 0.570 0.550 0.570 136,000 76,110 0.5596 6.787 6.668 6.787 6.549 6.787 11,422 6.6632 1.79%
2016-10-31 0 0.560 0.560 0.570 0.560 0.570 90,000 50,800 0.5644 6.668 6.668 6.787 6.668 6.787 7,559 6.7205 0.00%
2016-10-28 0 0.560 0.560 0.570 0.560 0.580 114,000 64,880 0.5691 6.668 6.668 6.787 6.668 6.906 9,575 6.7762 -3.45%
2016-10-27 0 0.580 0.570 0.580 0.560 0.580 70,000 40,160 0.5737 6.906 6.787 6.906 6.668 6.906 5,879 6.8309 0.00%
2016-10-26 0 0.580 0.560 0.580 0.560 0.580 274,400 154,862 0.5644 6.906 6.668 6.906 6.668 6.906 23,046 6.7196 3.57%
2016-10-25 0 0.560 0.560 0.580 0.560 0.580 224,000 128,620 0.5742 6.668 6.668 6.906 6.668 6.906 18,813 6.8366 -1.75%
2016-10-24 0 0.570 0.560 0.570 0.560 0.570 88,000 49,490 0.5624 6.787 6.668 6.787 6.668 6.787 7,391 6.6960 1.79%
2016-10-20 0 0.560 0.560 0.570 0.560 0.570 154,000 87,400 0.5675 6.668 6.668 6.787 6.668 6.787 12,934 6.7573 0.00%
2016-10-19 0 0.560 0.560 0.580 0.550 0.580 1,265,000 710,240 0.5615 6.668 6.668 6.906 6.549 6.906 106,245 6.6849 -3.45%
2016-10-18 0 0.580 0.560 0.580 0.550 0.580 574,000 324,960 0.5661 6.906 6.668 6.906 6.549 6.906 48,209 6.7406 1.75%
2016-10-17 0 0.570 0.560 0.570 0.560 0.580 1,102,000 622,670 0.5650 6.787 6.668 6.787 6.668 6.906 92,555 6.7276 -1.72%
2016-10-14 0 0.580 0.570 0.580 0.570 0.580 95,000 54,780 0.5766 6.906 6.787 6.906 6.787 6.906 7,979 6.8656 -1.69%
2016-10-13 0 0.590 0.570 0.590 0.570 0.590 113,000 65,390 0.5787 7.025 6.787 7.025 6.787 7.025 9,491 6.8899 0.00%
2016-10-12 0 0.590 0.580 0.590 0.580 0.590 206,000 119,520 0.5802 7.025 6.906 7.025 6.906 7.025 17,302 6.9080 1.72%
2016-10-11 0 0.580 0.580 0.590 0.580 0.590 374,000 217,660 0.5820 6.906 6.906 7.025 6.906 7.025 31,412 6.9293 -1.69%
2016-10-07 0 0.590 0.580 0.590 0.590 0.590 371,000 218,890 0.5900 7.025 6.906 7.025 7.025 7.025 31,160 7.0248 -1.67%
2016-10-06 0 0.600 0.590 0.600 0.590 0.600 236,000 139,250 0.5900 7.144 7.025 7.144 7.025 7.144 19,821 7.0253 1.69%
2016-10-05 0 0.590 0.580 0.590 0.570 0.590 905,000 521,580 0.5763 7.025 6.906 7.025 6.787 7.025 76,010 6.8620 -1.67%
2016-10-04 0 0.600 0.590 0.600 0.580 0.600 201,000 117,600 0.5851 7.144 7.025 7.144 6.906 7.144 16,882 6.9661 0.00%
2016-10-03 0 0.600 0.580 0.600 0.580 0.600 189,000 110,780 0.5861 7.144 6.906 7.144 6.906 7.144 15,874 6.9788 1.69%
2016-09-30 0 0.590 0.580 0.590 0.580 0.600 235,000 138,330 0.5886 7.025 6.906 7.025 6.906 7.144 19,737 7.0086 -1.67%
2016-09-29 0 0.600 0.590 0.600 0.600 0.610 156,000 94,500 0.6058 7.144 7.025 7.144 7.144 7.263 13,102 7.2125 0.00%
2016-09-28 0 0.600 0.590 0.600 0.600 0.600 389,000 233,400 0.6000 7.144 7.025 7.144 7.144 7.144 32,671 7.1438 -1.64%
2016-09-27 0 0.610 0.600 0.610 0.600 0.610 199,000 119,600 0.6010 7.263 7.144 7.263 7.144 7.263 16,714 7.1558 0.00%
2016-09-26 0 0.610 0.600 0.610 0.600 0.610 231,000 138,610 0.6000 7.263 7.144 7.263 7.144 7.263 19,401 7.1444 0.00%
2016-09-23 0 0.610 0.600 0.610 0.600 0.610 911,000 551,910 0.6058 7.263 7.144 7.263 7.144 7.263 76,513 7.2132 0.00%
2016-09-22 0 0.610 0.610 0.620 0.600 0.610 777,000 471,570 0.6069 7.263 7.263 7.382 7.144 7.263 65,259 7.2261 0.00%
2016-09-21 0 0.610 0.600 0.610 0.600 0.620 489,000 300,970 0.6155 7.263 7.144 7.263 7.144 7.382 41,070 7.3282 -1.61%
2016-09-20 0 0.620 0.600 0.620 0.600 0.620 212,000 127,940 0.6035 7.382 7.144 7.382 7.144 7.382 17,806 7.1854 1.64%
2016-09-19 0 0.610 0.600 0.610 0.590 0.610 2,664,000 1,603,380 0.6019 7.263 7.144 7.263 7.025 7.263 223,745 7.1661 1.67%
2016-09-15 0 0.600 0.590 0.600 0.600 0.620 1,079,000 652,840 0.6050 7.144 7.025 7.144 7.144 7.382 90,624 7.2039 -1.64%
2016-09-14 0 0.610 0.600 0.610 0.610 0.620 801,000 491,440 0.6135 7.263 7.144 7.263 7.263 7.382 67,275 7.3050 -3.17%
2016-09-13 0 0.630 0.620 0.630 0.590 0.640 4,783,000 2,931,800 0.6130 7.501 7.382 7.501 7.025 7.620 401,717 7.2982 8.62%
2016-09-12 0 0.580 0.580 0.590 0.570 0.580 1,531,000 883,360 0.5770 6.906 6.906 7.025 6.787 6.906 128,586 6.8698 0.00%
2016-09-09 0 0.580 0.580 0.590 0.570 0.600 2,565,000 1,495,230 0.5829 6.906 6.906 7.025 6.787 7.144 215,430 6.9407 1.75%
2016-09-08 0 0.570 0.570 0.580 0.570 0.590 1,319,000 757,000 0.5739 6.787 6.787 6.906 6.787 7.025 110,781 6.8333 -3.39%
2016-09-07 0 0.590 0.580 0.590 0.560 0.600 748,000 433,300 0.5793 7.025 6.906 7.025 6.668 7.144 62,823 6.8971 3.51%
2016-09-06 0 0.570 0.570 0.590 0.560 0.590 1,215,000 697,540 0.5741 6.787 6.787 7.025 6.668 7.025 102,046 6.8355 0.00%
2016-09-05 0 0.570 0.570 0.580 0.570 0.580 407,000 235,260 0.5780 6.787 6.787 6.906 6.787 6.906 34,183 6.8823 -1.72%
2016-09-02 0 0.580 0.560 0.580 0.560 0.590 646,000 368,470 0.5704 6.906 6.668 6.906 6.668 7.025 54,257 6.7913 -1.69%
2016-09-01 0 0.590 0.580 0.590 0.580 0.610 808,000 472,060 0.5842 7.025 6.906 7.025 6.906 7.263 67,863 6.9561 -4.84%
2016-08-31 0 0.620 0.610 0.620 0.560 0.620 1,151,000 687,840 0.5976 7.382 7.263 7.382 6.668 7.382 96,671 7.1153 6.90%
2016-08-30 0 0.580 0.560 0.580 0.560 0.590 811,000 467,620 0.5766 6.906 6.668 6.906 6.668 7.025 68,115 6.8652 -1.69%
2016-08-29 0 0.590 0.580 0.590 0.580 0.590 6,000 3,500 0.5833 7.025 6.906 7.025 6.906 7.025 504 6.9454 0.00%
2016-08-26 0 0.590 0.580 0.590 0.580 0.590 313,000 183,170 0.5852 7.025 6.906 7.025 6.906 7.025 26,288 6.9677 1.72%
2016-08-25 0 0.580 0.570 0.580 0.570 0.590 1,308,000 756,070 0.5780 6.906 6.787 6.906 6.787 7.025 109,857 6.8823 -1.69%
2016-08-24 0 0.590 0.580 0.590 0.580 0.600 851,000 501,130 0.5889 7.025 6.906 7.025 6.906 7.144 71,474 7.0113 -1.67%
2016-08-23 0 0.600 0.590 0.600 0.580 0.600 724,000 428,130 0.5913 7.144 7.025 7.144 6.906 7.144 60,808 7.0407 0.00%
2016-08-22 0 0.600 0.590 0.600 0.580 0.620 2,024,000 1,212,330 0.5990 7.144 7.025 7.144 6.906 7.382 169,993 7.1317 -3.23%
2016-08-19 0 0.620 0.610 0.620 0.610 0.620 269,000 166,560 0.6192 7.382 7.263 7.382 7.263 7.382 22,593 7.3722 0.00%
2016-08-18 0 0.620 0.610 0.620 0.610 0.620 720,000 441,000 0.6125 7.382 7.263 7.382 7.263 7.382 60,472 7.2927 0.00%
2016-08-17 0 0.620 0.610 0.620 0.610 0.620 612,000 378,750 0.6189 7.382 7.263 7.382 7.263 7.382 51,401 7.3685 1.64%
2016-08-16 0 0.610 0.610 0.620 0.610 0.620 761,000 465,930 0.6123 7.263 7.263 7.382 7.263 7.382 63,915 7.2898 0.00%
2016-08-15 0 0.610 0.610 0.620 0.610 0.630 1,562,000 962,460 0.6162 7.263 7.263 7.382 7.263 7.501 131,190 7.3364 0.00%
2016-08-12 0 0.610 0.610 0.620 0.610 0.620 467,000 288,380 0.6175 7.263 7.263 7.382 7.263 7.382 39,223 7.3524 -3.17%
2016-08-11 0 0.630 0.620 0.630 0.610 0.630 398,000 246,070 0.6183 7.501 7.382 7.501 7.263 7.501 33,427 7.3613 0.00%
2016-08-10 0 0.630 0.610 0.630 0.610 0.630 365,000 224,670 0.6155 7.501 7.263 7.501 7.263 7.501 30,656 7.3288 0.00%
2016-08-09 0 0.630 0.610 0.630 0.610 0.640 447,000 276,640 0.6189 7.501 7.263 7.501 7.263 7.620 37,543 7.3687 0.00%
2016-08-08 0 0.630 0.620 0.630 0.620 0.640 214,000 135,150 0.6315 7.501 7.382 7.501 7.382 7.620 17,974 7.5194 1.61%
2016-08-05 0 0.620 0.620 0.630 0.620 0.630 157,000 97,722 0.6224 7.382 7.382 7.501 7.382 7.501 13,186 7.4109 0.00%
2016-08-04 0 0.620 0.610 0.620 0.600 0.620 323,000 199,230 0.6168 7.382 7.263 7.382 7.144 7.382 27,128 7.3440 0.00%
2016-08-03 0 0.620 0.610 0.620 0.610 0.620 216,000 132,570 0.6138 7.382 7.263 7.382 7.263 7.382 18,141 7.3076 0.00%
2016-08-01 0 0.620 0.610 0.620 0.610 0.620 214,000 132,050 0.6171 7.382 7.263 7.382 7.263 7.382 17,974 7.3469 1.64%
2016-07-29 0 0.610 0.610 0.620 0.600 0.630 2,121,000 1,307,580 0.6165 7.263 7.263 7.382 7.144 7.501 178,139 7.3402 -3.17%
2016-07-28 0 0.630 0.630 0.640 0.630 0.640 462,000 293,430 0.6351 7.501 7.501 7.620 7.501 7.620 38,803 7.5621 -3.08%
2016-07-27 0 0.650 0.630 0.650 0.630 0.650 220,000 140,730 0.6397 7.739 7.501 7.739 7.501 7.739 18,477 7.6163 0.00%
2016-07-26 0 0.650 0.640 0.650 0.630 0.650 229,000 146,270 0.6387 7.739 7.620 7.739 7.501 7.739 19,233 7.6050 0.00%
2016-07-25 0 0.650 0.640 0.650 0.630 0.660 247,000 156,390 0.6332 7.739 7.620 7.739 7.501 7.858 20,745 7.5386 0.00%
2016-07-22 0 0.650 0.640 0.650 0.640 0.650 265,000 170,000 0.6415 7.739 7.620 7.739 7.620 7.739 22,257 7.6381 0.00%
2016-07-21 0 0.650 0.650 0.660 0.640 0.660 481,000 313,830 0.6525 7.739 7.739 7.858 7.620 7.858 40,398 7.7684 -1.52%
2016-07-20 0 0.660 0.650 0.660 0.650 0.660 373,000 244,440 0.6553 7.858 7.739 7.858 7.739 7.858 31,328 7.8027 1.54%
2016-07-19 0 0.650 0.650 0.670 0.650 0.690 1,113,000 734,800 0.6602 7.739 7.739 7.977 7.739 8.215 93,479 7.8606 -5.80%
2016-07-18 0 0.690 0.660 0.690 0.650 0.690 578,000 382,900 0.6625 8.215 7.858 8.215 7.739 8.215 48,545 7.8875 1.47%
2016-07-15 0 0.680 0.670 0.680 0.670 0.700 397,000 269,870 0.6798 8.096 7.977 8.096 7.977 8.334 33,343 8.0937 -2.86%
2016-07-14 0 0.700 0.690 0.700 0.680 0.700 1,011,000 694,560 0.6870 8.334 8.215 8.334 8.096 8.334 84,912 8.1797 2.94%
2016-07-13 0 0.680 0.670 0.680 0.650 0.680 407,000 272,970 0.6707 8.096 7.977 8.096 7.739 8.096 34,183 7.9855 1.49%
2016-07-12 0 0.670 0.660 0.670 0.650 0.670 689,000 456,010 0.6618 7.977 7.858 7.977 7.739 7.977 57,868 7.8802 0.00%
2016-07-11 0 0.670 0.660 0.670 0.660 0.670 370,000 244,560 0.6610 7.977 7.858 7.977 7.858 7.977 31,076 7.8698 -1.47%
2016-07-08 0 0.680 0.660 0.680 0.650 0.680 1,093,000 719,590 0.6584 8.096 7.858 8.096 7.739 8.096 91,799 7.8387 1.49%
2016-07-07 0 0.670 0.660 0.670 0.640 0.670 941,000 614,050 0.6526 7.977 7.858 7.977 7.620 7.977 79,033 7.7695 1.52%
2016-07-06 0 0.660 0.650 0.660 0.580 0.660 5,654,000 3,517,800 0.6222 7.858 7.739 7.858 6.906 7.858 474,871 7.4079 6.45%
2016-07-05 0 0.620 0.620 0.630 0.620 0.630 549,000 342,400 0.6237 7.382 7.382 7.501 7.382 7.501 46,110 7.4258 -1.59%
2016-07-04 0 0.630 0.620 0.630 0.620 0.650 1,049,000 654,620 0.6240 7.501 7.382 7.501 7.382 7.739 88,104 7.4301 -1.56%
2016-06-30 0 0.640 0.630 0.640 0.630 0.640 221,000 139,250 0.6301 7.620 7.501 7.620 7.501 7.620 18,561 7.5021 1.59%
2016-06-29 0 0.630 0.630 0.640 0.610 0.640 491,000 304,040 0.6192 7.501 7.501 7.620 7.263 7.620 41,238 7.3728 0.00%
2016-06-28 0 0.630 0.620 0.630 0.620 0.630 552,000 342,750 0.6209 7.501 7.382 7.501 7.382 7.501 46,362 7.3930 0.00%
2016-06-27 0 0.630 0.620 0.640 0.610 0.660 1,169,000 736,190 0.6298 7.501 7.382 7.620 7.263 7.858 98,182 7.4982 -4.55%
2016-06-24 0 0.660 0.650 0.660 0.610 0.680 649,000 418,710 0.6452 7.858 7.739 7.858 7.263 8.096 54,508 7.6816 -2.94%
2016-06-23 0 0.680 0.670 0.680 0.670 0.680 73,000 49,000 0.6712 8.096 7.977 8.096 7.977 8.096 6,131 7.9920 0.00%
2016-06-22 0 0.680 0.670 0.680 0.660 0.680 286,000 192,910 0.6745 8.096 7.977 8.096 7.858 8.096 24,021 8.0310 0.00%
2016-06-21 0 0.680 0.670 0.680 0.670 0.680 126,000 85,550 0.6790 8.096 7.977 8.096 7.977 8.096 10,583 8.0841 0.00%
2016-06-20 0 0.680 0.670 0.680 0.680 0.680 123,000 83,640 0.6800 8.096 7.977 8.096 8.096 8.096 10,331 8.0964 0.00%
2016-06-17 0 0.680 0.670 0.680 0.660 0.700 1,158,000 772,810 0.6674 8.096 7.977 8.096 7.858 8.334 97,259 7.9459 -1.45%
2016-06-16 0 0.690 0.670 0.700 0.670 0.700 745,000 507,660 0.6814 8.215 7.977 8.334 7.977 8.334 62,571 8.1133 -2.82%
2016-06-15 0 0.710 0.690 0.710 0.680 0.710 197,000 136,960 0.6952 8.454 8.215 8.454 8.096 8.454 16,546 8.2777 -1.39%
2016-06-14 0 0.720 0.690 0.720 0.690 0.730 283,000 199,480 0.7049 8.573 8.215 8.573 8.215 8.692 23,769 8.3925 -1.37%
2016-06-13 0 0.730 0.720 0.730 0.720 0.750 923,000 672,670 0.7288 8.692 8.573 8.692 8.573 8.930 77,521 8.6772 -3.95%
2016-06-10 0 0.760 0.750 0.760 0.750 0.760 2,319,000 1,749,720 0.7545 9.049 8.930 9.049 8.930 9.049 194,769 8.9836 1.33%
2016-06-08 0 0.750 0.730 0.750 0.730 0.750 2,231,000 1,645,070 0.7374 8.930 8.692 8.930 8.692 8.930 187,378 8.7794 1.35%
2016-06-07 0 0.740 0.730 0.740 0.710 0.740 2,853,000 2,074,500 0.7271 8.811 8.692 8.811 8.454 8.811 239,619 8.6575 0.00%
2016-06-06 0 0.740 0.720 0.740 0.730 0.750 924,000 679,070 0.7349 8.811 8.573 8.811 8.692 8.930 77,605 8.7503 1.37%
2016-06-03 0 0.730 0.720 0.730 0.690 0.730 3,108,000 2,222,120 0.7150 8.692 8.573 8.692 8.215 8.692 261,036 8.5127 2.82%
2016-06-02 0 0.710 0.700 0.710 0.670 0.710 4,511,000 3,098,630 0.6869 8.454 8.334 8.454 7.977 8.454 378,872 8.1786 4.41%
2016-06-01 0 0.680 0.680 0.690 0.640 0.680 4,825,000 3,194,170 0.6620 8.096 8.096 8.215 7.620 8.096 405,244 7.8821 0.00%
2016-05-31 0 0.680 0.680 0.690 0.670 0.690 1,743,000 1,190,140 0.6828 8.096 8.096 8.215 7.977 8.215 146,392 8.1298 0.00%
2016-05-30 0 0.680 0.670 0.690 0.640 0.680 8,281,000 5,489,410 0.6629 8.096 7.977 8.215 7.620 8.096 695,508 7.8927 -2.86%
2016-05-27 0 0.700 0.700 0.710 0.680 0.700 418,000 291,930 0.6984 8.334 8.334 8.454 8.096 8.334 35,107 8.3154 0.00%
2016-05-26 0 0.700 0.690 0.700 0.680 0.700 190,000 129,450 0.6813 8.334 8.215 8.334 8.096 8.334 15,958 8.1120 0.00%
2016-05-25 0 0.700 0.690 0.700 0.680 0.700 756,000 522,330 0.6909 8.334 8.215 8.334 8.096 8.334 63,495 8.2263 2.94%
2016-05-24 0 0.680 0.670 0.680 0.660 0.680 643,000 427,860 0.6654 8.096 7.977 8.096 7.858 8.096 54,005 7.9227 0.00%
2016-05-23 0 0.680 0.680 0.700 0.680 0.710 228,000 157,210 0.6895 8.096 8.096 8.334 8.096 8.454 19,149 8.2097 -4.23%
2016-05-20 0 0.710 0.710 0.720 0.690 0.740 1,414,000 1,011,020 0.7150 8.454 8.454 8.573 8.215 8.811 118,760 8.5132 2.90%
2016-05-19 0 0.690 0.690 0.700 0.650 0.700 2,544,000 1,725,380 0.6782 8.215 8.215 8.334 7.739 8.334 213,667 8.0751 2.99%
2016-05-18 0 0.670 0.650 0.670 0.620 0.670 3,052,000 1,974,720 0.6470 7.977 7.739 7.977 7.382 7.977 256,333 7.7037 3.08%
2016-05-17 0 0.650 0.640 0.650 0.640 0.660 674,000 434,450 0.6446 7.739 7.620 7.739 7.620 7.858 56,608 7.6747 0.00%
2016-05-16 0 0.650 0.640 0.650 0.630 0.670 2,514,000 1,641,840 0.6531 7.739 7.620 7.739 7.501 7.977 211,147 7.7758 -4.41%
2016-05-13 0 0.680 0.680 0.690 0.670 0.700 2,049,000 1,398,680 0.6826 8.096 8.096 8.215 7.977 8.334 172,092 8.1275 -2.86%
2016-05-12 0 0.700 0.690 0.700 0.690 0.710 1,603,000 1,117,620 0.6972 8.334 8.215 8.334 8.215 8.454 134,633 8.3012 -1.41%
2016-05-11 0 0.710 0.700 0.710 0.700 0.740 2,481,000 1,775,410 0.7156 8.454 8.334 8.454 8.334 8.811 208,375 8.5203 -2.74%
2016-05-10 0 0.780 0.770 0.780 0.760 0.790 4,170,000 3,234,890 0.7758 8.692 8.580 8.692 8.469 8.803 374,220 8.6443 1.30%
2016-05-09 0 0.770 0.760 0.770 0.760 0.780 1,127,000 867,600 0.7698 8.580 8.469 8.580 8.469 8.692 101,138 8.5784 1.32%
2016-05-06 0 0.760 0.760 0.770 0.750 0.770 889,000 673,120 0.7572 8.469 8.469 8.580 8.357 8.580 79,780 8.4372 0.00%
2016-05-05 0 0.760 0.760 0.770 0.740 0.760 1,169,000 884,740 0.7568 8.469 8.469 8.580 8.246 8.469 104,907 8.4335 0.00%
2016-05-04 0 0.760 0.750 0.760 0.740 0.760 1,462,000 1,099,180 0.7518 8.469 8.357 8.469 8.246 8.469 131,201 8.3778 -1.30%
2016-05-03 0 0.770 0.760 0.770 0.760 0.780 1,673,000 1,274,460 0.7618 8.580 8.469 8.580 8.469 8.692 150,137 8.4887 -1.28%
2016-04-29 0 0.780 0.770 0.780 0.760 0.780 663,000 512,310 0.7727 8.692 8.580 8.692 8.469 8.692 59,498 8.6105 0.00%
2016-04-28 0 0.780 0.770 0.780 0.770 0.800 1,770,000 1,384,060 0.7820 8.692 8.580 8.692 8.580 8.915 158,842 8.7135 1.30%
2016-04-27 0 0.770 0.760 0.770 0.730 0.780 4,246,000 3,236,950 0.7624 8.580 8.469 8.580 8.135 8.692 381,041 8.4950 -2.53%
2016-04-26 0 0.790 0.790 0.800 0.780 0.820 5,293,000 4,172,190 0.7882 8.803 8.803 8.915 8.692 9.137 474,999 8.7836 -3.66%
2016-04-25 0 0.820 0.810 0.820 0.810 0.830 607,000 498,530 0.8213 9.137 9.026 9.137 9.026 9.249 54,473 9.1519 -1.20%
2016-04-22 0 0.830 0.820 0.830 0.810 0.830 844,000 691,640 0.8195 9.249 9.137 9.249 9.026 9.249 75,741 9.1316 1.22%
2016-04-21 0 0.820 0.810 0.820 0.820 0.820 399,000 327,180 0.8200 9.137 9.026 9.137 9.137 9.137 35,807 9.1374 0.00%
2016-04-20 0 0.820 0.810 0.830 0.810 0.830 1,711,000 1,406,360 0.8220 9.137 9.026 9.249 9.026 9.249 153,547 9.1592 -1.20%
2016-04-19 0 0.830 0.820 0.830 0.820 0.830 749,000 616,410 0.8230 9.249 9.137 9.249 9.137 9.249 67,216 9.1706 0.00%
2016-04-18 0 0.830 0.820 0.830 0.820 0.830 1,283,000 1,055,660 0.8228 9.249 9.137 9.249 9.137 9.249 115,138 9.1687 0.00%
2016-04-15 0 0.830 0.820 0.830 0.830 0.840 643,000 533,840 0.8302 9.249 9.137 9.249 9.249 9.360 57,703 9.2514 -1.19%
2016-04-14 0 0.840 0.830 0.840 0.820 0.840 1,643,000 1,366,340 0.8316 9.360 9.249 9.360 9.137 9.360 147,445 9.2668 0.00%
2016-04-13 0 0.840 0.830 0.840 0.820 0.840 3,061,000 2,541,110 0.8302 9.360 9.249 9.360 9.137 9.360 274,697 9.2506 1.20%
2016-04-12 0 0.830 0.820 0.830 0.810 0.830 3,163,000 2,594,690 0.8203 9.249 9.137 9.249 9.026 9.249 283,851 9.1410 2.47%
2016-04-11 0 0.810 0.800 0.810 0.780 0.810 1,486,000 1,189,520 0.8005 9.026 8.915 9.026 8.692 9.026 133,355 8.9199 1.25%
2016-04-08 0 0.800 0.790 0.800 0.770 0.800 2,770,000 2,173,940 0.7848 8.915 8.803 8.915 8.580 8.915 248,583 8.7453 2.56%
2016-04-07 0 0.780 0.770 0.780 0.770 0.790 2,525,204 1,960,531 0.7764 8.692 8.580 8.692 8.580 8.803 226,614 8.6514 -1.27%
2016-04-06 0 0.790 0.780 0.790 0.770 0.800 1,886,000 1,470,890 0.7799 8.803 8.692 8.803 8.580 8.915 169,252 8.6906 0.00%
2016-04-05 0 0.790 0.790 0.800 0.790 0.830 5,249,000 4,197,250 0.7996 8.803 8.803 8.915 8.803 9.249 471,051 8.9104 -3.66%
2016-04-01 0 0.820 0.810 0.820 0.810 0.830 1,550,000 1,266,940 0.8174 9.137 9.026 9.137 9.026 9.249 139,099 9.1082 -1.20%
2016-03-31 0 0.830 0.820 0.830 0.810 0.830 883,000 724,870 0.8209 9.249 9.137 9.249 9.026 9.249 79,241 9.1476 0.00%
2016-03-30 0 0.830 0.820 0.830 0.810 0.830 826,000 675,780 0.8181 9.249 9.137 9.249 9.026 9.249 74,126 9.1166 1.22%
2016-03-29 0 0.820 0.810 0.820 0.800 0.830 1,164,000 946,230 0.8129 9.137 9.026 9.137 8.915 9.249 104,459 9.0584 0.00%
2016-03-24 0 0.820 0.810 0.820 0.810 0.820 425,204 348,507 0.8196 9.137 9.026 9.137 9.026 9.137 38,158 9.1332 0.00%
2016-03-23 0 0.820 0.810 0.830 0.810 0.830 2,674,000 2,187,770 0.8182 9.137 9.026 9.249 9.026 9.249 239,968 9.1169 0.00%
2016-03-22 0 0.820 0.820 0.830 0.820 0.830 1,425,000 1,174,360 0.8241 9.137 9.137 9.249 9.137 9.249 127,881 9.1832 0.00%
2016-03-21 0 0.820 0.820 0.830 0.820 0.840 2,970,000 2,450,140 0.8250 9.137 9.137 9.249 9.137 9.360 266,531 9.1927 -1.20%
2016-03-18 0 0.830 0.820 0.830 0.820 0.850 3,399,000 2,836,830 0.8346 9.249 9.137 9.249 9.137 9.472 305,030 9.3002 -1.19%
2016-03-17 0 0.840 0.840 0.850 0.840 0.860 1,596,000 1,351,320 0.8467 9.360 9.360 9.472 9.360 9.583 143,227 9.4348 0.00%
2016-03-16 0 0.840 0.840 0.850 0.820 0.860 4,470,000 3,771,560 0.8437 9.360 9.360 9.472 9.137 9.583 401,143 9.4020 -3.45%
2016-03-15 0 0.920 0.930 0.940 0.910 0.950 8,450,000 7,837,600 0.9275 9.695 9.800 9.905 9.589 10.01 801,893 9.7739 -2.13%
2016-03-14 0 0.940 0.930 0.940 0.920 0.990 13,884,000 13,109,270 0.9442 9.905 9.800 9.905 9.695 10.43 1,317,572 9.9496 5.62%
2016-03-11 0 0.890 0.890 0.900 0.880 0.900 1,805,000 1,603,320 0.8883 9.378 9.378 9.484 9.273 9.484 171,292 9.3602 1.14%
2016-03-10 0 0.880 0.880 0.900 0.880 0.900 1,797,000 1,590,450 0.8851 9.273 9.273 9.484 9.273 9.484 170,533 9.3264 0.00%
2016-03-09 0 0.880 0.880 0.890 0.870 0.890 1,950,000 1,715,470 0.8797 9.273 9.273 9.378 9.168 9.378 185,052 9.2702 -1.12%
2016-03-08 0 0.890 0.890 0.900 0.890 0.920 1,484,000 1,332,500 0.8979 9.378 9.378 9.484 9.378 9.695 140,829 9.4618 -1.11%
2016-03-07 0 0.900 0.900 0.910 0.900 0.910 1,930,000 1,743,540 0.9034 9.484 9.484 9.589 9.484 9.589 183,154 9.5195 1.12%
2016-03-04 0 0.890 0.880 0.890 0.880 0.910 1,628,000 1,444,060 0.8870 9.378 9.273 9.378 9.273 9.589 154,495 9.3470 -1.11%
2016-03-03 0 0.900 0.880 0.900 0.860 0.900 2,720,000 2,410,370 0.8862 9.484 9.273 9.484 9.062 9.484 258,124 9.3380 4.65%
2016-03-02 0 0.860 0.860 0.870 0.840 0.890 3,522,000 3,000,360 0.8519 9.062 9.062 9.168 8.852 9.378 334,233 8.9769 3.61%
2016-03-01 0 0.830 0.820 0.830 0.820 0.840 1,702,000 1,410,060 0.8285 8.746 8.641 8.746 8.641 8.852 161,517 8.7301 0.00%
2016-02-29 0 0.830 0.820 0.840 0.810 0.850 1,364,000 1,134,960 0.8321 8.746 8.641 8.852 8.535 8.957 129,442 8.7681 1.22%
2016-02-26 0 0.820 0.810 0.820 0.810 0.820 801,000 654,720 0.8174 8.641 8.535 8.641 8.535 8.641 76,014 8.6132 2.50%
2016-02-25 0 0.800 0.790 0.800 0.800 0.840 4,927,000 4,015,260 0.8150 8.430 8.325 8.430 8.430 8.852 467,565 8.5876 -3.61%
2016-02-24 0 0.830 0.830 0.840 0.830 0.850 1,834,000 1,540,400 0.8399 8.746 8.746 8.852 8.746 8.957 174,044 8.8506 -2.35%
2016-02-23 0 0.850 0.840 0.850 0.840 0.850 1,703,000 1,438,800 0.8449 8.957 8.852 8.957 8.852 8.957 161,612 8.9028 1.19%
2016-02-22 0 0.840 0.840 0.850 0.830 0.890 6,082,000 5,155,810 0.8477 8.852 8.852 8.957 8.746 9.378 577,173 8.9329 -4.55%
2016-02-19 0 0.880 0.870 0.880 0.870 0.920 2,273,000 2,015,130 0.8866 9.273 9.168 9.273 9.168 9.695 215,704 9.3421 -1.12%
2016-02-18 0 0.890 0.870 0.880 0.820 0.910 5,303,000 4,591,810 0.8659 9.378 9.168 9.273 8.641 9.589 503,247 9.1244 9.88%
2016-02-17 0 0.810 0.800 0.810 0.800 0.810 1,388,000 1,123,160 0.8092 8.535 8.430 8.535 8.430 8.535 131,719 8.5269 1.25%
2016-02-16 0 0.800 0.790 0.800 0.790 0.810 1,672,000 1,337,210 0.7998 8.430 8.325 8.430 8.325 8.535 158,670 8.4276 1.27%
2016-02-15 0 0.790 0.780 0.800 0.750 0.800 2,515,000 1,960,070 0.7794 8.325 8.219 8.430 7.903 8.430 238,670 8.2125 5.33%
2016-02-12 0 0.750 0.750 0.760 0.750 0.780 2,008,000 1,527,840 0.7609 7.903 7.903 8.009 7.903 8.219 190,556 8.0178 0.00%
2016-02-11 0 0.750 0.750 0.760 0.740 0.770 976,000 735,320 0.7534 7.903 7.903 8.009 7.798 8.114 92,621 7.9390 -2.60%
2016-02-05 0 0.770 0.770 0.780 0.750 0.770 771,000 589,780 0.7650 8.114 8.114 8.219 7.903 8.114 73,167 8.0608 0.00%
2016-02-04 0 0.770 0.760 0.770 0.760 0.770 736,000 563,140 0.7651 8.114 8.009 8.114 8.009 8.114 69,845 8.0627 1.32%
2016-02-03 0 0.760 0.760 0.770 0.740 0.780 2,324,000 1,749,690 0.7529 8.009 8.009 8.114 7.798 8.219 220,544 7.9335 -2.56%
2016-02-02 0 0.780 0.770 0.780 0.770 0.790 1,269,000 986,870 0.7777 8.219 8.114 8.219 8.114 8.325 120,426 8.1948 -2.50%
2016-02-01 0 0.800 0.790 0.810 0.790 0.810 1,608,000 1,275,870 0.7935 8.430 8.325 8.535 8.325 8.535 152,597 8.3610 1.27%
2016-01-29 0 0.790 0.790 0.810 0.790 0.810 2,587,000 2,068,690 0.7996 8.325 8.325 8.535 8.325 8.535 245,503 8.4263 1.28%
2016-01-28 0 0.780 0.770 0.780 0.740 0.780 2,444,000 1,872,580 0.7662 8.219 8.114 8.219 7.798 8.219 231,932 8.0738 4.00%
2016-01-27 0 0.750 0.740 0.760 0.740 0.750 648,000 482,850 0.7451 7.903 7.798 8.009 7.798 7.903 61,494 7.8519 0.00%
2016-01-26 0 0.750 0.750 0.760 0.750 0.760 593,000 445,910 0.7520 7.903 7.903 8.009 7.903 8.009 56,275 7.9238 -2.60%
2016-01-25 0 0.770 0.770 0.790 0.770 0.800 475,000 372,890 0.7850 8.114 8.114 8.325 8.114 8.430 45,077 8.2723 -3.75%
2016-01-22 0 0.800 0.780 0.800 0.780 0.810 805,000 636,660 0.7909 8.430 8.219 8.430 8.219 8.535 76,393 8.3340 -1.23%
2016-01-21 0 0.810 0.760 0.810 0.730 0.820 2,427,000 1,894,780 0.7807 8.535 8.009 8.535 7.692 8.641 230,319 8.2268 3.85%
2016-01-20 0 0.780 0.770 0.780 0.780 0.840 707,000 559,630 0.7916 8.219 8.114 8.219 8.219 8.852 67,093 8.3411 -7.14%
2016-01-19 0 0.840 0.820 0.840 0.740 0.840 1,767,000 1,413,280 0.7998 8.852 8.641 8.852 7.798 8.852 167,686 8.4281 2.44%
2016-01-18 0 0.820 0.810 0.820 0.780 0.820 927,000 738,090 0.7962 8.641 8.535 8.641 8.219 8.641 87,971 8.3902 1.23%
2016-01-15 0 0.810 0.790 0.810 0.790 0.830 1,206,000 961,540 0.7973 8.535 8.325 8.535 8.325 8.746 114,448 8.4016 -2.41%
2016-01-14 0 0.830 0.820 0.830 0.800 0.830 897,000 730,680 0.8146 8.746 8.641 8.746 8.430 8.746 85,124 8.5837 0.00%
2016-01-13 0 0.830 0.830 0.840 0.830 0.860 875,000 738,930 0.8445 8.746 8.746 8.852 8.746 9.062 83,036 8.8989 -1.19%
2016-01-12 0 0.840 0.840 0.850 0.840 0.870 1,427,000 1,209,240 0.8474 8.852 8.852 8.957 8.852 9.168 135,420 8.9295 -1.18%
2016-01-11 0 0.850 0.850 0.860 0.840 0.880 1,989,000 1,696,210 0.8528 8.957 8.957 9.062 8.852 9.273 188,753 8.9864 -6.59%
2016-01-08 0 0.910 0.900 0.910 0.880 0.910 1,156,000 1,032,220 0.8929 9.589 9.484 9.589 9.273 9.589 109,703 9.4092 3.41%
2016-01-07 0 0.880 0.870 0.880 0.870 0.910 1,980,000 1,764,150 0.8910 9.273 9.168 9.273 9.168 9.589 187,899 9.3888 -5.38%
2016-01-06 0 0.930 0.930 0.940 0.900 0.930 589,000 544,310 0.9241 9.800 9.800 9.905 9.484 9.800 55,895 9.7380 2.20%
2016-01-05 0 0.910 0.890 0.910 0.900 0.950 2,069,000 1,876,285 0.9069 9.589 9.378 9.589 9.484 10.01 196,345 9.5561 -2.15%
2016-01-04 0 0.930 0.930 0.940 0.920 0.950 1,520,000 1,417,590 0.9326 9.800 9.800 9.905 9.695 10.01 144,246 9.8276 -2.11%
2015-12-31 0 0.950 0.950 0.960 0.940 0.960 1,035,000 983,210 0.9500 10.01 10.01 10.12 9.905 10.12 98,220 10.010 -1.04%
2015-12-30 0 0.960 0.940 0.960 0.950 0.960 359,000 342,290 0.9535 10.12 9.905 10.12 10.01 10.12 34,069 10.047 0.00%
2015-12-29 0 0.960 0.960 0.970 0.950 0.980 855,000 818,840 0.9577 10.12 10.12 10.22 10.01 10.33 81,138 10.092 0.00%
2015-12-28 0 0.960 0.950 0.960 0.940 0.970 1,550,990 1,480,701 0.9547 10.12 10.01 10.12 9.905 10.22 147,187 10.060 -1.03%
2015-12-24 0 0.970 0.960 0.980 0.960 0.970 342,000 328,730 0.9612 10.22 10.12 10.33 10.12 10.22 32,455 10.129 1.04%
2015-12-23 0 0.960 0.960 0.970 0.950 0.970 2,302,011 2,215,940 0.9626 10.12 10.12 10.22 10.01 10.22 218,458 10.144 -2.04%
2015-12-22 0 0.980 0.970 0.980 0.970 0.980 680,000 662,660 0.9745 10.33 10.22 10.33 10.22 10.33 64,531 10.269 0.00%
2015-12-21 0 0.980 0.970 0.980 0.970 1.000 2,729,000 2,685,300 0.9840 10.33 10.22 10.33 10.22 10.54 258,978 10.369 -1.01%
2015-12-18 0 0.990 0.990 1.000 0.970 1.000 2,254,000 2,216,240 0.9832 10.43 10.43 10.54 10.22 10.54 213,901 10.361 -1.98%
2015-12-17 0 1.010 1.000 1.010 1.000 1.030 6,073,000 6,148,520 1.0124 10.64 10.54 10.64 10.54 10.85 576,319 10.669 2.02%
2015-12-16 0 0.990 0.980 0.990 0.960 1.000 4,064,000 3,981,550 0.9797 10.43 10.33 10.43 10.12 10.54 385,668 10.324 4.21%
2015-12-15 0 0.950 0.940 0.950 0.920 0.950 1,757,000 1,653,530 0.9411 10.01 9.905 10.01 9.695 10.01 166,737 9.9170 2.15%
2015-12-14 0 0.930 0.930 0.940 0.900 0.940 2,598,000 2,408,930 0.9272 9.800 9.800 9.905 9.484 9.905 246,547 9.7707 0.00%
2015-12-11 0 0.930 0.930 0.950 0.920 0.980 8,028,000 7,522,340 0.9370 9.800 9.800 10.01 9.695 10.33 761,846 9.8738 -3.12%
2015-12-10 0 0.960 0.960 0.970 0.940 1.020 8,919,000 8,788,930 0.9854 10.12 10.12 10.22 9.905 10.75 846,400 10.384 -3.03%
2015-12-09 0 0.990 0.990 1.000 0.910 1.010 9,546,000 9,279,520 0.9721 10.43 10.43 10.54 9.589 10.64 905,902 10.243 8.79%
2015-12-08 0 0.910 0.900 0.910 0.890 0.910 1,412,000 1,276,800 0.9042 9.589 9.484 9.589 9.378 9.589 133,997 9.5286 0.00%
2015-12-07 0 0.910 0.900 0.910 0.890 0.910 379,000 342,140 0.9027 9.589 9.484 9.589 9.378 9.589 35,967 9.5127 1.11%
2015-12-04 0 0.900 0.890 0.900 0.880 0.900 785,000 698,090 0.8893 9.484 9.378 9.484 9.273 9.484 74,495 9.3709 1.12%
2015-12-03 0 0.890 0.880 0.890 0.870 0.890 622,335 549,404 0.8828 9.378 9.273 9.378 9.168 9.378 59,059 9.3027 -1.11%
2015-12-02 0 0.900 0.880 0.900 0.880 0.900 245,000 218,540 0.8920 9.484 9.273 9.484 9.273 9.484 23,250 9.3995 2.27%
2015-12-01 0 0.880 0.880 0.900 0.880 0.910 655,000 585,910 0.8945 9.273 9.273 9.484 9.273 9.589 62,159 9.4261 -2.22%
2015-11-30 0 0.900 0.890 0.910 0.870 0.910 577,000 516,330 0.8949 9.484 9.378 9.589 9.168 9.589 54,756 9.4296 2.27%
2015-11-27 0 0.880 0.880 0.900 0.880 0.910 1,361,000 1,210,280 0.8893 9.273 9.273 9.484 9.273 9.589 129,157 9.3706 -2.22%
2015-11-26 0 0.900 0.900 0.910 0.900 0.910 1,116,000 1,015,270 0.9097 9.484 9.484 9.589 9.484 9.589 105,907 9.5864 -1.10%
2015-11-25 0 0.910 0.910 0.920 0.900 0.910 705,000 641,540 0.9100 9.589 9.589 9.695 9.484 9.589 66,904 9.5890 1.11%
2015-11-24 0 0.900 0.900 0.910 0.890 0.900 537,000 483,010 0.8995 9.484 9.484 9.589 9.378 9.484 50,961 9.4781 0.00%
2015-11-23 0 0.900 0.900 0.910 0.900 0.920 490,000 445,720 0.9096 9.484 9.484 9.589 9.484 9.695 46,500 9.5853 -1.10%
2015-11-20 0 0.910 0.910 0.920 0.880 0.920 2,995,000 2,688,530 0.8977 9.589 9.589 9.695 9.273 9.695 284,221 9.4593 0.00%
2015-11-19 0 0.910 0.910 0.920 0.900 0.920 2,466,000 2,256,220 0.9149 9.589 9.589 9.695 9.484 9.695 234,020 9.6411 2.25%
2015-11-18 0 0.890 0.890 0.900 0.880 0.900 926,000 825,140 0.8911 9.378 9.378 9.484 9.273 9.484 87,876 9.3898 -1.11%
2015-11-17 0 0.900 0.880 0.910 0.870 0.900 687,000 604,630 0.8801 9.484 9.273 9.589 9.168 9.484 65,195 9.2741 3.45%
2015-11-16 0 0.870 0.870 0.900 0.860 0.880 1,253,000 1,093,920 0.8730 9.168 9.168 9.484 9.062 9.273 118,908 9.1997 -1.14%
2015-11-13 0 0.880 0.880 0.900 0.880 0.910 468,000 414,930 0.8866 9.273 9.273 9.484 9.273 9.589 44,413 9.3426 -2.22%
2015-11-12 0 0.900 0.900 0.910 0.900 0.940 1,572,204 1,430,199 0.9097 9.484 9.484 9.589 9.484 9.905 149,200 9.5858 0.00%
2015-11-11 0 0.900 0.890 0.900 0.880 0.910 164,000 147,360 0.8985 9.484 9.378 9.484 9.273 9.589 15,563 9.4684 1.12%
2015-11-10 0 0.890 0.890 0.900 0.880 0.900 230,000 206,300 0.8970 9.378 9.378 9.484 9.273 9.484 21,827 9.4517 0.00%
2015-11-09 0 0.890 0.890 0.910 0.880 0.910 2,178,000 1,949,830 0.8952 9.378 9.378 9.589 9.273 9.589 206,689 9.4336 0.00%
2015-11-06 0 0.890 0.890 0.900 0.870 0.940 6,047,000 5,465,720 0.9039 9.378 9.378 9.484 9.168 9.905 573,852 9.5246 2.30%
2015-11-05 0 0.870 0.870 0.880 0.860 0.880 422,000 369,730 0.8761 9.168 9.168 9.273 9.062 9.273 40,047 9.2324 1.16%
2015-11-04 0 0.860 0.860 0.870 0.850 0.880 1,087,000 946,510 0.8708 9.062 9.062 9.168 8.957 9.273 103,155 9.1756 1.18%
2015-11-03 0 0.850 0.850 0.870 0.830 0.880 3,543,000 3,015,970 0.8512 8.957 8.957 9.168 8.746 9.273 336,226 8.9701 -2.30%
2015-11-02 0 0.870 0.870 0.880 0.850 0.890 658,000 573,720 0.8719 9.168 9.168 9.273 8.957 9.378 62,443 9.1879 -1.14%
2015-10-30 0 0.880 0.880 0.910 0.870 0.910 1,716,000 1,530,630 0.8920 9.273 9.273 9.589 9.168 9.589 162,846 9.3993 -1.12%
2015-10-29 0 0.890 0.890 0.900 0.870 0.890 1,494,000 1,317,620 0.8819 9.378 9.378 9.484 9.168 9.378 141,778 9.2935 0.00%
2015-10-28 0 0.890 0.890 0.900 0.880 0.910 1,494,000 1,331,690 0.8914 9.378 9.378 9.484 9.273 9.589 141,778 9.3928 -2.20%
2015-10-27 0 0.910 0.910 0.920 0.900 0.940 908,000 823,820 0.9073 9.589 9.589 9.695 9.484 9.905 86,168 9.5606 -1.09%
2015-10-26 0 0.920 0.920 0.930 0.910 0.960 1,368,000 1,267,210 0.9263 9.695 9.695 9.800 9.589 10.12 129,821 9.7612 3.37%
2015-10-23 0 0.890 0.890 0.900 0.890 0.920 1,090,000 982,100 0.9010 9.378 9.378 9.484 9.378 9.695 103,439 9.4944 -2.20%
2015-10-22 0 0.910 0.910 0.920 0.870 0.920 882,000 796,520 0.9031 9.589 9.589 9.695 9.168 9.695 83,701 9.5163 4.60%
2015-10-20 0 0.870 0.870 0.890 0.850 0.920 4,223,000 3,744,560 0.8867 9.168 9.168 9.378 8.957 9.695 400,757 9.3437 -5.43%
2015-10-19 0 0.920 0.920 0.930 0.910 0.930 481,000 442,790 0.9206 9.695 9.695 9.800 9.589 9.800 45,646 9.7005 0.00%
2015-10-16 0 0.920 0.920 0.930 0.900 0.950 1,912,000 1,761,650 0.9214 9.695 9.695 9.800 9.484 10.01 181,446 9.7089 -2.13%
2015-10-15 0 0.940 0.940 0.950 0.920 0.950 501,000 468,150 0.9344 9.905 9.905 10.01 9.695 10.01 47,544 9.8466 1.08%
2015-10-14 0 0.930 0.920 0.930 0.920 0.950 1,183,000 1,098,800 0.9288 9.800 9.695 9.800 9.695 10.01 112,265 9.7876 -1.06%
2015-10-13 0 0.940 0.940 0.970 0.940 0.990 2,262,000 2,169,210 0.9590 9.905 9.905 10.22 9.905 10.43 214,661 10.105 -5.05%
2015-10-12 0 0.990 0.990 1.000 0.980 1.010 4,047,000 4,033,570 0.9967 10.43 10.43 10.54 10.33 10.64 384,055 10.503 -1.00%
2015-10-09 0 1.000 1.000 1.010 0.990 1.010 848,000 849,290 1.0015 10.54 10.54 10.64 10.43 10.64 80,474 10.554 1.01%
2015-10-08 0 0.990 0.990 1.000 0.980 1.010 1,701,000 1,700,000 0.9994 10.43 10.43 10.54 10.33 10.64 161,422 10.531 -1.00%
2015-10-07 0 1.000 1.000 1.010 0.990 1.020 972,000 976,450 1.0046 10.54 10.54 10.64 10.43 10.75 92,241 10.586 0.00%
2015-10-06 0 1.000 1.000 1.020 1.000 1.040 1,642,000 1,681,110 1.0238 10.54 10.54 10.75 10.54 10.96 155,823 10.789 -1.96%
2015-10-05 0 1.020 0.990 1.020 0.990 1.030 667,000 670,890 1.0058 10.75 10.43 10.75 10.43 10.85 63,297 10.599 3.03%
2015-10-02 0 0.990 0.990 1.030 0.990 1.030 1,878,335 1,886,668 1.0044 10.43 10.43 10.85 10.43 10.85 178,251 10.584 -1.00%
2015-09-30 0 1.000 1.000 1.020 0.990 1.010 351,000 350,980 0.9999 10.54 10.54 10.75 10.43 10.64 33,309 10.537 0.00%
2015-09-29 0 1.000 0.990 1.010 0.970 1.010 352,000 348,960 0.9914 10.54 10.43 10.64 10.22 10.64 33,404 10.447 1.01%
2015-09-25 0 0.990 0.990 1.000 0.990 1.030 2,073,727 2,090,402 1.0080 10.43 10.43 10.54 10.43 10.85 196,794 10.622 -1.98%
2015-09-24 0 1.010 1.010 1.030 0.980 1.030 1,843,000 1,858,170 1.0082 10.64 10.64 10.85 10.33 10.85 174,898 10.624 -1.94%
2015-09-23 0 1.030 1.030 1.040 0.990 1.030 1,971,000 1,990,970 1.0101 10.85 10.85 10.96 10.43 10.85 187,045 10.644 -0.96%
2015-09-22 0 1.040 1.040 1.060 1.040 1.060 1,254,000 1,317,660 1.0508 10.96 10.96 11.17 10.96 11.17 119,003 11.073 0.97%
2015-09-21 0 1.030 1.030 1.040 0.990 1.050 1,310,000 1,348,660 1.0295 10.85 10.85 10.96 10.43 11.06 124,317 10.849 0.98%
2015-09-18 0 1.020 1.020 1.030 1.010 1.050 1,209,000 1,240,870 1.0264 10.75 10.75 10.85 10.64 11.06 114,732 10.815 -0.97%
2015-09-17 0 1.030 1.030 1.050 0.990 1.110 12,162,000 12,748,630 1.0482 10.85 10.85 11.06 10.43 11.70 1,154,157 11.046 7.29%
2015-09-16 0 0.960 0.960 0.970 0.920 0.990 1,910,000 1,831,880 0.9591 10.12 10.12 10.22 9.695 10.43 181,256 10.107 4.35%
2015-09-15 0 0.920 0.920 0.930 0.920 0.940 2,623,000 2,435,890 0.9287 9.695 9.695 9.800 9.695 9.905 248,919 9.7859 0.00%
2015-09-14 0 0.920 0.920 0.930 0.910 0.930 981,000 905,560 0.9231 9.695 9.695 9.800 9.589 9.800 93,096 9.7272 1.10%
2015-09-11 0 0.910 0.900 0.920 0.900 0.940 807,000 739,360 0.9162 9.589 9.484 9.695 9.484 9.905 76,583 9.6543 0.00%
2015-09-10 0 0.910 0.900 0.910 0.890 0.920 173,000 156,790 0.9063 9.589 9.484 9.589 9.378 9.695 16,417 9.5502 -2.15%
2015-09-09 0 0.930 0.930 0.940 0.920 0.950 666,000 623,340 0.9359 9.800 9.800 9.905 9.695 10.01 63,202 9.8626 1.09%
2015-09-08 0 0.920 0.890 0.920 0.850 0.930 423,000 383,000 0.9054 9.695 9.378 9.695 8.957 9.800 40,142 9.5411 3.37%
2015-09-07 0 0.890 0.870 0.880 0.860 0.890 286,000 253,610 0.8867 9.378 9.168 9.273 9.062 9.378 27,141 9.3442 3.49%
2015-09-04 0 0.860 0.860 0.870 0.850 0.870 221,000 190,070 0.8600 9.062 9.062 9.168 8.957 9.168 20,973 9.0628 -1.15%
2015-09-02 0 0.870 0.870 0.880 0.840 0.900 394,000 348,110 0.8835 9.168 9.168 9.273 8.852 9.484 37,390 9.3102 -1.14%
2015-09-01 0 0.880 0.880 0.890 0.870 0.900 420,000 372,670 0.8873 9.273 9.273 9.378 9.168 9.484 39,857 9.3501 -3.30%
2015-08-31 0 0.910 0.900 0.920 0.890 0.980 844,000 774,510 0.9177 9.589 9.484 9.695 9.378 10.33 80,094 9.6700 1.11%
2015-08-28 0 0.900 0.900 0.920 0.890 0.940 1,055,000 964,280 0.9140 9.484 9.484 9.695 9.378 9.905 100,118 9.6314 2.27%
2015-08-27 0 0.880 0.870 0.880 0.850 0.880 1,295,000 1,116,560 0.8622 9.273 9.168 9.273 8.957 9.273 122,894 9.0856 4.76%
2015-08-26 0 0.840 0.820 0.840 0.810 0.870 1,528,000 1,280,860 0.8383 8.852 8.641 8.852 8.535 9.168 145,005 8.8332 1.20%
2015-08-25 0 0.830 0.840 0.850 0.780 0.880 3,637,000 3,052,560 0.8393 8.746 8.852 8.957 8.219 9.273 345,146 8.8443 2.47%
2015-08-24 0 0.810 0.810 0.820 0.780 0.870 5,584,000 4,548,590 0.8146 8.535 8.535 8.641 8.219 9.168 529,914 8.5836 -12.67%
2015-08-21 0 0.940 0.930 0.940 0.900 0.950 2,314,000 2,164,855 0.9355 9.774 9.670 9.774 9.358 9.878 222,555 9.7273 -5.05%
2015-08-20 0 0.990 0.990 1.020 0.980 1.030 2,407,000 2,410,510 1.0015 10.29 10.29 10.61 10.19 10.71 231,499 10.413 -3.88%
2015-08-19 0 1.030 1.030 1.050 1.010 1.050 978,000 1,005,300 1.0279 10.71 10.71 10.92 10.50 10.92 94,062 10.688 -0.96%
2015-08-18 0 1.040 1.040 1.050 1.030 1.070 879,000 914,020 1.0398 10.81 10.81 10.92 10.71 11.13 84,540 10.812 -0.95%
2015-08-17 0 1.050 1.040 1.060 1.040 1.060 643,000 676,750 1.0525 10.92 10.81 11.02 10.81 11.02 61,842 10.943 2.94%
2015-08-14 0 1.020 1.020 1.030 1.020 1.060 1,827,000 1,894,600 1.0370 10.61 10.61 10.71 10.61 11.02 175,716 10.782 -2.86%
2015-08-13 0 1.050 1.040 1.050 1.020 1.060 1,354,000 1,397,290 1.0320 10.92 10.81 10.92 10.61 11.02 130,224 10.730 0.96%
2015-08-12 0 1.040 1.040 1.050 1.020 1.100 4,767,000 4,981,600 1.0450 10.81 10.81 10.92 10.61 11.44 458,478 10.866 -5.45%
2015-08-11 0 1.100 1.100 1.110 1.100 1.180 1,812,000 2,034,280 1.1227 11.44 11.44 11.54 11.44 12.27 174,274 11.673 -5.17%
2015-08-10 0 1.160 1.160 1.170 1.150 1.190 1,420,000 1,657,450 1.1672 12.06 12.06 12.17 11.96 12.37 136,572 12.136 0.00%
2015-08-07 0 1.160 1.140 1.160 1.120 1.170 1,637,000 1,868,780 1.1416 12.06 11.85 12.06 11.65 12.17 157,443 11.870 0.87%
2015-08-06 0 1.150 1.150 1.160 1.110 1.160 533,000 603,500 1.1323 11.96 11.96 12.06 11.54 12.06 51,263 11.773 0.88%
2015-08-05 0 1.140 1.130 1.140 1.100 1.140 662,000 743,640 1.1233 11.85 11.75 11.85 11.44 11.85 63,670 11.680 2.70%
2015-08-04 0 1.110 1.100 1.110 1.050 1.130 1,201,000 1,322,180 1.1009 11.54 11.44 11.54 10.92 11.75 115,509 11.447 1.83%
2015-08-03 0 1.090 1.090 1.100 1.090 1.160 2,073,000 2,294,012 1.1066 11.33 11.33 11.44 11.33 12.06 199,376 11.506 -3.54%
2015-07-31 0 1.130 1.120 1.130 1.110 1.150 1,329,000 1,501,740 1.1300 11.75 11.65 11.75 11.54 11.96 127,820 11.749 0.00%
2015-07-30 0 1.130 1.130 1.150 1.130 1.190 890,000 1,027,385 1.1544 11.75 11.75 11.96 11.75 12.37 85,598 12.002 -3.42%
2015-07-29 0 1.170 1.150 1.170 1.120 1.180 786,000 908,990 1.1565 12.17 11.96 12.17 11.65 12.27 75,596 12.024 1.74%
2015-07-28 0 1.150 1.140 1.150 1.130 1.200 1,284,000 1,491,186 1.1614 11.96 11.85 11.96 11.75 12.48 123,492 12.075 -3.36%
2015-07-27 0 1.190 1.180 1.190 1.110 1.220 6,307,000 7,326,480 1.1616 12.37 12.27 12.37 11.54 12.68 606,592 12.078 -4.80%
2015-07-24 0 1.250 1.250 1.270 1.240 1.300 2,343,000 2,970,450 1.2678 13.00 13.00 13.20 12.89 13.52 225,344 13.182 -4.58%
2015-07-23 0 1.310 1.310 1.320 1.280 1.340 7,727,000 10,124,070 1.3102 13.62 13.62 13.72 13.31 13.93 743,164 13.623 5.65%
2015-07-22 0 1.240 1.240 1.250 1.160 1.250 4,036,000 4,886,406 1.2107 12.89 12.89 13.00 12.06 13.00 388,173 12.588 5.08%
2015-07-21 0 1.180 1.170 1.180 1.160 1.200 360,000 420,820 1.1689 12.27 12.17 12.27 12.06 12.48 34,624 12.154 1.72%
2015-07-20 0 1.160 1.160 1.180 1.150 1.250 1,847,000 2,205,640 1.1942 12.06 12.06 12.27 11.96 13.00 177,640 12.416 -3.33%
2015-07-17 0 1.200 1.190 1.210 1.150 1.210 4,438,000 5,239,340 1.1806 12.48 12.37 12.58 11.96 12.58 426,836 12.275 6.19%
2015-07-16 0 1.130 1.130 1.140 1.090 1.160 2,356,000 2,663,560 1.1305 11.75 11.75 11.85 11.33 12.06 226,594 11.755 1.80%
2015-07-15 0 1.110 1.110 1.130 1.090 1.240 9,974,000 11,536,660 1.1567 11.54 11.54 11.75 11.33 12.89 959,275 12.026 1.83%
2015-07-14 0 1.090 1.090 1.100 1.060 1.130 2,188,000 2,419,340 1.1057 11.33 11.33 11.44 11.02 11.75 210,436 11.497 -0.91%
2015-07-13 0 1.100 1.090 1.110 1.030 1.130 3,287,000 3,582,248 1.0898 11.44 11.33 11.54 10.71 11.75 316,136 11.331 0.92%
2015-07-10 0 1.090 1.090 1.100 1.050 1.150 5,723,000 6,301,770 1.1011 11.33 11.33 11.44 10.92 11.96 550,424 11.449 1.87%
2015-07-09 0 1.070 1.060 1.080 0.780 1.150 12,825,000 13,025,600 1.0156 11.13 11.02 11.23 8.110 11.96 1,233,477 10.560 32.10%
2015-07-08 0 0.810 0.810 0.820 0.650 0.840 7,053,219 5,378,552 0.7626 8.422 8.422 8.526 6.758 8.734 678,361 7.9287 -3.57%
2015-07-07 0 0.840 0.820 0.850 0.750 0.950 7,272,000 6,114,574 0.8408 8.734 8.526 8.838 7.798 9.878 699,403 8.7426 -10.64%
2015-07-06 0 0.940 0.920 0.930 0.820 1.140 16,559,000 15,527,420 0.9377 9.774 9.566 9.670 8.526 11.85 1,592,604 9.7497 -12.96%
2015-07-03 0 1.080 1.070 1.080 1.050 1.160 9,195,000 9,942,470 1.0813 11.23 11.13 11.23 10.92 12.06 884,352 11.243 -8.47%
2015-07-02 0 1.180 1.170 1.180 1.150 1.300 4,359,000 5,226,300 1.1990 12.27 12.17 12.27 11.96 13.52 419,238 12.466 -7.81%
2015-06-30 0 1.280 1.260 1.280 1.070 1.300 8,513,000 10,059,410 1.1817 13.31 13.10 13.31 11.13 13.52 818,759 12.286 0.00%
2015-06-29 0 1.280 1.280 1.290 1.160 1.410 5,720,000 7,504,280 1.3119 13.31 13.31 13.41 12.06 14.66 550,136 13.641 -8.57%
2015-06-26 0 1.400 1.380 1.410 1.340 1.500 3,733,089 5,224,385 1.3995 14.56 14.35 14.66 13.93 15.60 359,039 14.551 -4.11%
2015-06-25 0 1.460 1.450 1.460 1.430 1.550 6,248,000 9,279,470 1.4852 15.18 15.08 15.18 14.87 16.12 600,917 15.442 5.04%
2015-06-24 0 1.390 1.390 1.400 1.360 1.420 3,130,000 4,372,030 1.3968 14.45 14.45 14.56 14.14 14.76 301,036 14.523 -2.11%
2015-06-23 0 1.420 1.410 1.420 1.360 1.420 2,673,000 3,738,360 1.3986 14.76 14.66 14.76 14.14 14.76 257,083 14.541 2.16%
2015-06-22 0 1.390 1.370 1.390 1.360 1.410 610,000 844,580 1.3846 14.45 14.24 14.45 14.14 14.66 58,668 14.396 1.46%
2015-06-19 0 1.370 1.360 1.380 1.360 1.420 2,181,000 3,015,610 1.3827 14.24 14.14 14.35 14.14 14.76 209,763 14.376 -2.14%
2015-06-18 0 1.400 1.360 1.420 1.360 1.450 3,858,000 5,423,990 1.4059 14.56 14.14 14.76 14.14 15.08 371,053 14.618 2.19%
2015-06-17 0 1.370 1.360 1.370 1.340 1.390 2,280,000 3,098,290 1.3589 14.24 14.14 14.24 13.93 14.45 219,285 14.129 -0.72%
2015-06-16 0 1.380 1.370 1.390 1.340 1.400 3,689,000 5,011,290 1.3584 14.35 14.24 14.45 13.93 14.56 354,799 14.124 -0.72%
2015-06-15 0 1.390 1.380 1.390 1.360 1.420 2,663,000 3,679,650 1.3818 14.45 14.35 14.45 14.14 14.76 256,121 14.367 -2.11%
2015-06-12 0 1.420 1.420 1.430 1.360 1.440 2,957,000 4,184,020 1.4150 14.76 14.76 14.87 14.14 14.97 284,397 14.712 0.00%
2015-06-11 0 1.420 1.410 1.430 1.370 1.440 2,613,000 3,684,140 1.4099 14.76 14.66 14.87 14.24 14.97 251,312 14.660 1.43%
2015-06-10 0 1.400 1.420 1.450 1.300 1.420 6,610,000 9,017,770 1.3643 14.56 14.76 15.08 13.52 14.76 635,734 14.185 0.00%
2015-06-09 0 1.400 1.390 1.430 1.330 1.490 9,994,000 13,805,698 1.3814 14.56 14.45 14.87 13.83 15.49 961,198 14.363 -4.76%
2015-06-08 0 1.470 1.460 1.480 1.450 1.560 4,267,000 6,340,640 1.4860 15.28 15.18 15.39 15.08 16.22 410,390 15.450 -3.29%
2015-06-05 0 1.520 1.510 1.540 1.500 1.680 10,906,000 17,260,420 1.5827 15.80 15.70 16.01 15.60 17.47 1,048,912 16.456 -4.40%
2015-06-04 0 1.590 1.570 1.590 1.330 1.700 23,314,000 34,646,788 1.4861 16.53 16.32 16.53 13.83 17.68 2,242,283 15.452 11.97%
2015-06-03 0 1.420 1.410 1.420 1.400 1.500 9,762,000 14,034,400 1.4377 14.76 14.66 14.76 14.56 15.60 938,885 14.948 -4.70%
2015-06-02 0 1.490 1.480 1.490 1.370 1.520 11,703,000 17,095,700 1.4608 15.49 15.39 15.49 14.24 15.80 1,125,566 15.189 3.47%
2015-06-01 0 1.440 1.440 1.460 1.400 1.570 29,548,000 44,193,408 1.4956 14.97 14.97 15.18 14.56 16.32 2,841,854 15.551 3.60%
2015-05-29 0 1.390 1.380 1.400 1.210 1.450 51,812,000 69,630,490 1.3439 14.45 14.35 14.56 12.58 15.08 4,983,151 13.973 16.81%
2015-05-28 0 1.190 1.190 1.200 1.170 1.270 18,363,000 22,413,325 1.2206 12.37 12.37 12.48 12.17 13.20 1,766,108 12.691 1.71%
2015-05-27 0 1.170 1.160 1.170 1.160 1.210 6,370,000 7,525,727 1.1814 12.17 12.06 12.17 12.06 12.58 612,651 12.284 -2.50%
2015-05-26 0 1.200 1.200 1.210 1.170 1.240 17,601,000 21,227,010 1.2060 12.48 12.48 12.58 12.17 12.89 1,692,821 12.539 3.45%
2015-05-22 0 1.160 1.140 1.160 1.120 1.170 4,183,000 4,788,391 1.1447 12.06 11.85 12.06 11.65 12.17 402,311 11.902 1.75%
2015-05-21 0 1.140 1.120 1.140 1.100 1.160 6,267,000 7,054,900 1.1257 11.85 11.65 11.85 11.44 12.06 602,745 11.705 -0.87%
2015-05-20 0 1.150 1.150 1.160 1.130 1.200 7,871,000 9,114,840 1.1580 11.96 11.96 12.06 11.75 12.48 757,013 12.041 -4.17%
2015-05-19 0 1.200 1.190 1.200 1.140 1.270 29,873,000 36,222,360 1.2125 12.48 12.37 12.48 11.85 13.20 2,873,112 12.607 9.09%
2015-05-18 0 1.100 1.100 1.130 1.100 1.140 5,073,000 5,672,550 1.1182 11.44 11.44 11.75 11.44 11.85 487,909 11.626 -0.90%
2015-05-15 0 1.110 1.110 1.120 1.090 1.140 7,056,000 7,875,430 1.1161 11.54 11.54 11.65 11.33 11.85 678,629 11.605 -1.77%
2015-05-14 0 1.130 1.130 1.140 1.060 1.170 28,475,000 31,801,210 1.1168 11.75 11.75 11.85 11.02 12.17 2,738,655 11.612 5.61%
2015-05-13 0 1.070 1.060 1.070 0.980 1.080 12,663,000 13,191,520 1.0417 11.13 11.02 11.13 10.19 11.23 1,217,896 10.831 10.31%
2015-05-12 0 0.990 0.990 1.000 0.990 1.020 4,104,000 4,096,050 0.9981 10.09 10.09 10.19 10.09 10.39 402,851 10.168 -1.98%
2015-05-11 0 1.010 1.010 1.020 1.000 1.040 4,958,000 5,014,090 1.0113 10.29 10.29 10.39 10.19 10.59 486,680 10.303 1.00%
2015-05-08 0 1.000 0.990 1.000 0.970 1.000 7,269,000 7,182,800 0.9881 10.19 10.09 10.19 9.882 10.19 713,529 10.067 4.17%
2015-05-07 0 0.960 0.950 0.960 0.940 1.010 13,717,000 13,339,090 0.9724 9.780 9.678 9.780 9.576 10.29 1,346,469 9.9067 -3.03%
2015-05-06 0 0.990 0.980 0.990 0.980 1.170 41,903,000 44,111,280 1.0527 10.09 9.984 10.09 9.984 11.92 4,113,223 10.724 1.02%
2015-05-05 0 0.980 0.980 0.990 0.980 1.030 6,852,000 6,821,850 0.9956 9.984 9.984 10.09 9.984 10.49 672,596 10.143 -2.97%
2015-05-04 0 1.010 1.010 1.020 0.980 1.020 6,887,000 6,910,840 1.0035 10.29 10.29 10.39 9.984 10.39 676,032 10.223 3.06%
2015-04-30 0 0.980 0.980 0.990 0.970 1.030 10,768,000 10,696,290 0.9933 9.984 9.984 10.09 9.882 10.49 1,056,993 10.120 -2.00%
2015-04-29 0 1.000 0.990 1.000 0.990 1.060 11,192,000 11,281,210 1.0080 10.19 10.09 10.19 10.09 10.80 1,098,613 10.269 -3.85%
2015-04-28 0 1.040 1.030 1.040 1.020 1.110 5,070,000 5,379,500 1.0610 10.59 10.49 10.59 10.39 11.31 497,674 10.809 0.00%
2015-04-27 0 1.040 1.040 1.050 1.010 1.060 5,826,000 6,069,565 1.0418 10.59 10.59 10.70 10.29 10.80 571,884 10.613 2.97%
2015-04-24 0 1.010 1.000 1.010 0.990 1.030 1,714,000 1,719,750 1.0034 10.29 10.19 10.29 10.09 10.49 168,247 10.222 -0.98%
2015-04-23 0 1.020 1.020 1.030 0.990 1.050 3,157,000 3,199,410 1.0134 10.39 10.39 10.49 10.09 10.70 309,893 10.324 -0.97%
2015-04-22 0 1.030 1.010 1.030 1.000 1.070 5,001,000 5,094,820 1.0188 10.49 10.29 10.49 10.19 10.90 490,901 10.379 -1.90%
2015-04-21 0 1.050 1.040 1.050 1.000 1.060 6,091,000 6,307,040 1.0355 10.70 10.59 10.70 10.19 10.80 597,896 10.549 8.25%
2015-04-20 0 0.970 0.970 0.980 0.960 1.030 7,076,000 7,002,800 0.9897 9.882 9.882 9.984 9.780 10.49 694,584 10.082 -7.62%
2015-04-17 0 1.050 1.040 1.050 1.040 1.110 5,863,000 6,243,080 1.0648 10.70 10.59 10.70 10.59 11.31 575,515 10.848 -3.67%
2015-04-16 0 1.090 1.090 1.100 1.050 1.150 4,029,000 4,407,660 1.0940 11.10 11.10 11.21 10.70 11.72 395,489 11.145 -1.80%
2015-04-15 0 1.110 1.110 1.120 1.030 1.150 10,056,000 10,833,260 1.0773 11.31 11.31 11.41 10.49 11.72 987,103 10.975 1.83%
2015-04-14 0 1.090 1.090 1.100 1.050 1.250 20,424,000 23,101,030 1.1311 11.10 11.10 11.21 10.70 12.73 2,004,832 11.523 -8.40%
2015-04-13 0 1.190 1.180 1.190 1.170 1.230 19,181,000 22,873,400 1.1925 12.12 12.02 12.12 11.92 12.53 1,882,818 12.148 3.48%
2015-04-10 0 1.150 1.150 1.170 1.090 1.280 56,878,000 66,893,940 1.1761 11.72 11.72 11.92 11.10 13.04 5,583,178 11.981 12.75%
2015-04-09 0 1.020 1.020 1.030 0.850 1.100 25,519,000 24,451,220 0.9582 10.39 10.39 10.49 8.659 11.21 2,504,960 9.7611 18.60%
2015-04-08 0 0.860 0.860 0.870 0.780 0.890 14,432,000 12,020,380 0.8329 8.761 8.761 8.863 7.946 9.067 1,416,654 8.4851 3.61%
2015-04-02 0 0.830 0.830 0.840 0.810 0.850 1,767,000 1,471,140 0.8326 8.456 8.456 8.557 8.252 8.659 173,450 8.4816 0.00%
2015-04-01 0 0.830 0.820 0.830 0.810 0.850 3,985,000 3,307,920 0.8301 8.456 8.354 8.456 8.252 8.659 391,170 8.4565 1.22%
2015-03-31 0 0.820 0.820 0.830 0.800 0.840 3,140,000 2,556,750 0.8143 8.354 8.354 8.456 8.150 8.557 308,224 8.2951 -2.38%
2015-03-30 0 0.840 0.840 0.850 0.830 0.860 1,348,000 1,136,930 0.8434 8.557 8.557 8.659 8.456 8.761 132,320 8.5922 1.20%
2015-03-27 0 0.830 0.830 0.840 0.820 0.850 475,000 396,410 0.8345 8.456 8.456 8.557 8.354 8.659 46,626 8.5019 0.00%
2015-03-26 0 0.830 0.820 0.830 0.820 0.840 859,000 706,800 0.8228 8.456 8.354 8.456 8.354 8.557 84,320 8.3824 1.22%
2015-03-25 0 0.820 0.820 0.840 0.810 0.850 2,187,000 1,803,170 0.8245 8.354 8.354 8.557 8.252 8.659 214,677 8.3994 -3.53%
2015-03-24 0 0.850 0.840 0.850 0.810 0.870 4,183,000 3,491,360 0.8347 8.659 8.557 8.659 8.252 8.863 410,606 8.5030 -2.30%
2015-03-23 0 0.870 0.840 0.870 0.790 0.870 1,891,000 1,554,010 0.8218 8.863 8.557 8.863 8.048 8.863 185,622 8.3719 2.35%
2015-03-20 0 0.850 0.840 0.850 0.820 0.850 1,861,000 1,557,140 0.8367 8.659 8.557 8.659 8.354 8.659 182,677 8.5240 -1.16%
2015-03-19 0 0.860 0.850 0.860 0.850 0.890 2,146,000 1,856,480 0.8651 8.761 8.659 8.761 8.659 9.067 210,653 8.8130 -3.37%
2015-03-18 0 0.890 0.870 0.890 0.870 0.910 1,324,000 1,169,180 0.8831 9.067 8.863 9.067 8.863 9.271 129,965 8.9961 0.00%
2015-03-17 0 0.890 0.880 0.890 0.870 0.930 1,422,000 1,259,450 0.8857 9.067 8.965 9.067 8.863 9.474 139,584 9.0229 0.00%
2015-03-16 0 0.890 0.880 0.890 0.870 0.890 177,000 155,670 0.8795 9.067 8.965 9.067 8.863 9.067 17,374 8.9597 1.14%
2015-03-13 0 0.880 0.880 0.910 0.880 0.930 2,254,000 2,050,730 0.9098 8.965 8.965 9.271 8.965 9.474 221,254 9.2687 -4.35%
2015-03-12 0 0.920 0.900 0.920 0.900 0.940 362,000 331,130 0.9147 9.372 9.169 9.372 9.169 9.576 35,534 9.3186 1.10%
2015-03-11 0 0.910 0.910 0.920 0.850 0.920 3,312,000 2,912,980 0.8795 9.271 9.271 9.372 8.659 9.372 325,108 8.9600 1.11%
2015-03-10 0 0.900 0.900 0.920 0.890 0.950 2,310,000 2,132,610 0.9232 9.169 9.169 9.372 9.067 9.678 226,751 9.4051 -3.23%
2015-03-09 0 0.930 0.940 0.960 0.870 0.970 5,463,000 5,068,100 0.9277 9.474 9.576 9.780 8.863 9.882 536,251 9.4510 -5.10%
2015-03-06 0 0.980 0.960 0.990 0.940 1.020 6,139,000 6,012,820 0.9794 9.984 9.780 10.09 9.576 10.39 602,608 9.9780 4.26%
2015-03-05 0 0.940 0.920 0.940 0.860 0.940 2,499,000 2,248,380 0.8997 9.576 9.372 9.576 8.761 9.576 245,303 9.1657 3.30%
2015-03-04 0 0.910 0.900 0.910 0.900 0.940 884,000 803,760 0.9092 9.271 9.169 9.271 9.169 9.576 86,774 9.2627 -1.09%
2015-03-03 0 0.920 0.910 0.930 0.870 0.970 7,487,000 6,903,100 0.9220 9.372 9.271 9.474 8.863 9.882 734,928 9.3929 5.75%
2015-03-02 0 0.870 0.860 0.870 0.820 0.880 3,535,000 2,999,700 0.8486 8.863 8.761 8.863 8.354 8.965 346,998 8.6447 6.10%
2015-02-27 0 0.820 0.800 0.820 0.800 0.840 1,854,000 1,508,730 0.8138 8.354 8.150 8.354 8.150 8.557 181,990 8.2902 2.50%
2015-02-26 0 0.800 0.800 0.820 0.760 0.820 2,355,000 1,881,720 0.7990 8.150 8.150 8.354 7.742 8.354 231,168 8.1400 -2.44%
2015-02-25 0 0.820 0.820 0.840 0.820 0.850 293,000 247,420 0.8444 8.354 8.354 8.557 8.354 8.659 28,761 8.6026 -2.38%
2015-02-24 0 0.840 0.820 0.840 0.810 0.860 353,000 291,320 0.8253 8.557 8.354 8.557 8.252 8.761 34,651 8.4073 0.00%
2015-02-23 0 0.840 0.840 0.850 0.800 0.890 364,000 306,680 0.8425 8.557 8.557 8.659 8.150 9.067 35,730 8.5832 5.00%
2015-02-18 0 0.800 0.800 0.820 0.800 0.850 142,000 116,930 0.8235 8.150 8.150 8.354 8.150 8.659 13,939 8.3888 -2.44%
2015-02-17 0 0.820 0.810 0.820 0.800 0.910 3,622,000 2,937,110 0.8109 8.354 8.252 8.354 8.150 9.271 355,538 8.2610 -6.82%
2015-02-16 0 0.880 0.900 0.910 0.830 0.910 2,452,000 2,150,780 0.8772 8.965 9.169 9.271 8.456 9.271 240,690 8.9359 6.02%
2015-02-13 0 0.830 0.820 0.830 0.770 0.870 3,252,000 2,724,020 0.8376 8.456 8.354 8.456 7.844 8.863 319,218 8.5334 7.79%
2015-02-12 0 0.770 0.760 0.780 0.750 0.780 526,000 406,300 0.7724 7.844 7.742 7.946 7.641 7.946 51,632 7.8691 2.67%
2015-02-11 0 0.750 0.750 0.760 0.730 0.780 1,189,000 904,020 0.7603 7.641 7.641 7.742 7.437 7.946 116,713 7.7457 4.17%
2015-02-10 0 0.720 0.710 0.720 0.700 0.730 885,000 632,540 0.7147 7.335 7.233 7.335 7.131 7.437 86,872 7.2813 5.88%
2015-02-09 0 0.680 0.680 0.690 0.670 0.710 1,760,000 1,218,530 0.6923 6.927 6.927 7.029 6.826 7.233 172,763 7.0532 0.00%
2015-02-06 0 0.680 0.670 0.680 0.670 0.780 3,365,000 2,359,690 0.7012 6.927 6.826 6.927 6.826 7.946 330,310 7.1439 -12.82%
2015-02-05 0 0.780 0.780 0.790 0.770 0.810 573,000 448,750 0.7832 7.946 7.946 8.048 7.844 8.252 56,246 7.9783 -1.27%
2015-02-04 0 0.790 0.780 0.790 0.780 0.790 467,000 366,590 0.7850 8.048 7.946 8.048 7.946 8.048 45,841 7.9970 0.00%
2015-02-03 0 0.790 0.780 0.790 0.750 0.830 980,000 779,310 0.7952 8.048 7.946 8.048 7.641 8.456 96,197 8.1012 -3.66%
2015-02-02 0 0.820 0.810 0.830 0.800 0.840 303,000 248,090 0.8188 8.354 8.252 8.456 8.150 8.557 29,743 8.3412 -1.20%
2015-01-30 0 0.830 0.820 0.840 0.800 0.840 2,002,000 1,628,850 0.8136 8.456 8.354 8.557 8.150 8.557 196,517 8.2886 0.00%
2015-01-29 0 0.830 0.830 0.840 0.830 0.840 279,000 232,000 0.8315 8.456 8.456 8.557 8.456 8.557 27,387 8.4712 0.00%
2015-01-28 0 0.830 0.830 0.840 0.830 0.850 348,000 291,930 0.8389 8.456 8.456 8.557 8.456 8.659 34,160 8.5460 -2.35%
2015-01-27 0 0.850 0.840 0.870 0.840 0.890 392,000 333,920 0.8518 8.659 8.557 8.863 8.557 9.067 38,479 8.6780 -2.30%
2015-01-26 0 0.870 0.860 0.870 0.850 0.870 896,000 770,020 0.8594 8.863 8.761 8.863 8.659 8.863 87,952 8.7550 4.82%
2015-01-23 0 0.830 0.830 0.850 0.830 0.850 430,000 361,800 0.8414 8.456 8.456 8.659 8.456 8.659 42,209 8.5716 -2.35%
2015-01-22 0 0.850 0.840 0.850 0.820 0.860 2,068,000 1,721,620 0.8325 8.659 8.557 8.659 8.354 8.761 202,996 8.4811 -1.16%
2015-01-21 0 0.860 0.850 0.860 0.830 0.880 3,061,000 2,621,950 0.8566 8.761 8.659 8.761 8.456 8.965 300,470 8.7262 -2.27%
2015-01-20 0 0.880 0.870 0.880 0.870 0.900 596,000 523,160 0.8778 8.965 8.863 8.965 8.863 9.169 58,504 8.9423 2.33%
2015-01-19 0 0.860 0.860 0.880 0.850 0.910 1,260,000 1,103,790 0.8760 8.761 8.761 8.965 8.659 9.271 123,682 8.9244 -5.49%
2015-01-16 0 0.910 0.860 0.910 0.850 0.910 1,678,000 1,446,390 0.8620 9.271 8.761 9.271 8.659 9.271 164,713 8.7812 2.25%
2015-01-15 0 0.890 0.880 0.890 0.850 0.890 1,353,000 1,180,310 0.8724 9.067 8.965 9.067 8.659 9.067 132,811 8.8871 0.00%
2015-01-14 0 0.890 0.890 0.900 0.870 0.920 2,054,000 1,828,020 0.8900 9.067 9.067 9.169 8.863 9.372 201,622 9.0666 -2.20%
2015-01-13 0 0.910 0.910 0.920 0.840 0.960 4,457,000 4,059,240 0.9108 9.271 9.271 9.372 8.557 9.780 437,502 9.2782 8.33%
2015-01-12 0 0.840 0.840 0.860 0.830 0.870 1,079,000 918,100 0.8509 8.557 8.557 8.761 8.456 8.863 105,915 8.6682 1.20%
2015-01-09 0 0.830 0.830 0.840 0.820 0.850 1,391,000 1,160,700 0.8344 8.456 8.456 8.557 8.354 8.659 136,541 8.5007 -2.35%
2015-01-08 0 0.850 0.840 0.860 0.810 0.850 3,744,000 3,110,110 0.8307 8.659 8.557 8.761 8.252 8.659 367,513 8.4626 1.19%
2015-01-07 0 0.840 0.840 0.850 0.800 0.880 2,227,000 1,835,160 0.8241 8.557 8.557 8.659 8.150 8.965 218,604 8.3949 0.00%
2015-01-06 0 0.840 0.840 0.860 0.820 0.860 518,000 433,190 0.8363 8.557 8.557 8.761 8.354 8.761 50,847 8.5194 0.00%
2015-01-05 0 0.840 0.830 0.840 0.830 0.860 1,337,000 1,120,140 0.8378 8.557 8.456 8.557 8.456 8.761 131,241 8.5350 1.20%
2015-01-02 0 0.830 0.830 0.840 0.800 0.840 685,000 563,680 0.8229 8.456 8.456 8.557 8.150 8.557 67,240 8.3831 0.00%
2014-12-31 0 0.830 0.830 0.850 0.830 0.850 100,000 84,200 0.8420 8.456 8.456 8.659 8.456 8.659 9,816 8.5778 -2.35%
2014-12-30 0 0.850 0.850 0.860 0.830 0.880 1,271,000 1,088,680 0.8566 8.659 8.659 8.761 8.456 8.965 124,762 8.7260 2.41%
2014-12-29 0 0.830 0.820 0.830 0.800 0.880 1,453,000 1,192,940 0.8210 8.456 8.354 8.456 8.150 8.965 142,627 8.3640 3.75%
2014-12-24 0 0.800 0.800 0.810 0.770 0.810 1,255,000 987,580 0.7869 8.150 8.150 8.252 7.844 8.252 123,192 8.0166 -2.44%
2014-12-23 0 0.820 0.810 0.820 0.800 0.890 2,525,000 2,114,640 0.8375 8.354 8.252 8.354 8.150 9.067 247,855 8.5317 -3.53%
2014-12-22 0 0.850 0.850 0.860 0.850 0.920 1,645,000 1,437,410 0.8738 8.659 8.659 8.761 8.659 9.372 161,474 8.9018 -4.49%
2014-12-19 0 0.890 0.880 0.900 0.880 0.940 1,031,000 934,050 0.9060 9.067 8.965 9.169 8.965 9.576 101,204 9.2294 -1.11%
2014-12-18 0 0.900 0.900 0.910 0.890 0.940 1,544,000 1,413,700 0.9156 9.169 9.169 9.271 9.067 9.576 151,560 9.3277 2.27%
2014-12-17 0 0.880 0.870 0.900 0.840 0.940 4,523,000 4,044,490 0.8942 8.965 8.863 9.169 8.557 9.576 443,980 9.1096 -2.22%
2014-12-16 0 0.900 0.910 0.920 0.900 1.190 17,512,000 18,030,980 1.0296 9.169 9.271 9.372 9.169 12.12 1,718,988 10.489 -15.89%
2014-12-15 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2014-12-12 1 1.070 1.060 1.080 0.880 1.160 14,547,000 15,008,490 1.0317 10.90 10.80 11.00 8.965 11.82 1,427,942 10.511 22.99%
2014-12-11 0 0.870 0.850 0.870 0.810 0.930 3,624,000 3,198,670 0.8826 8.863 8.659 8.863 8.252 9.474 355,734 8.9917 7.41%
2014-12-10 0 0.810 0.810 0.820 0.780 0.830 2,413,000 1,920,960 0.7961 8.252 8.252 8.354 7.946 8.456 236,861 8.1101 -2.41%
2014-12-09 0 0.830 0.810 0.830 0.730 0.840 3,433,000 2,718,090 0.7918 8.456 8.252 8.456 7.437 8.557 336,985 8.0659 3.75%
2014-12-08 0 0.800 0.790 0.800 0.780 0.880 10,598,000 8,623,580 0.8137 8.150 8.048 8.150 7.946 8.965 1,040,306 8.2895 -8.05%
2014-12-05 0 0.870 0.850 0.860 0.820 0.920 7,670,000 6,573,020 0.8570 8.863 8.659 8.761 8.354 9.372 752,892 8.7304 -6.45%
2014-12-04 0 0.930 0.910 0.940 0.910 0.970 1,314,000 1,221,710 0.9298 9.474 9.271 9.576 9.271 9.882 128,983 9.4719 -1.06%
2014-12-03 0 0.940 0.940 0.950 0.920 0.990 2,389,000 2,263,010 0.9473 9.576 9.576 9.678 9.372 10.09 234,506 9.6501 -2.08%
2014-12-02 0 0.960 0.950 0.960 0.940 1.000 2,744,000 2,650,160 0.9658 9.780 9.678 9.780 9.576 10.19 269,353 9.8390 1.05%
2014-12-01 0 0.950 0.940 0.960 0.890 0.980 5,013,000 4,713,920 0.9403 9.678 9.576 9.780 9.067 9.984 492,079 9.5796 -5.00%
2014-11-28 0 1.000 1.000 1.010 0.960 1.070 3,304,000 3,329,560 1.0077 10.19 10.19 10.29 9.780 10.90 324,323 10.266 -1.96%
2014-11-27 0 1.020 1.020 1.030 0.990 1.080 10,610,000 11,123,650 1.0484 10.39 10.39 10.49 10.09 11.00 1,041,484 10.681 3.03%
2014-11-26 0 0.990 0.980 1.000 0.820 1.000 15,919,012 14,359,520 0.9020 10.09 9.984 10.19 8.354 10.19 1,562,619 9.1894 7.61%
2014-11-25 0 0.920 0.920 0.930 0.880 1.060 17,158,000 16,003,270 0.9327 9.372 9.372 9.474 8.965 10.80 1,684,239 9.5018 -12.38%
2014-11-24 0 1.050 1.050 1.070 1.040 1.160 4,822,000 5,273,630 1.0937 10.70 10.70 10.90 10.59 11.82 473,330 11.142 -7.08%
2014-11-21 0 1.130 1.120 1.140 1.080 1.140 1,964,000 2,197,840 1.1191 11.51 11.41 11.61 11.00 11.61 192,787 11.400 -1.74%
2014-11-20 0 1.150 1.110 1.150 1.080 1.150 1,817,000 2,037,170 1.1212 11.72 11.31 11.72 11.00 11.72 178,358 11.422 0.00%
2014-11-19 0 1.150 1.130 1.140 1.050 1.190 2,250,000 2,552,650 1.1345 11.72 11.51 11.61 10.70 12.12 220,861 11.558 -0.86%
2014-11-18 0 1.160 1.150 1.160 1.140 1.260 8,376,000 9,930,220 1.1856 11.82 11.72 11.82 11.61 12.84 822,193 12.078 0.87%
2014-11-17 0 1.150 1.150 1.180 1.150 1.320 8,161,000 9,799,170 1.2007 11.72 11.72 12.02 11.72 13.45 801,089 12.232 -10.16%
2014-11-14 0 1.280 1.270 1.280 1.200 1.400 8,565,000 10,986,820 1.2828 13.04 12.94 13.04 12.22 14.26 840,745 13.068 -3.03%
2014-11-13 0 1.320 1.320 1.330 1.300 1.430 10,857,000 14,667,300 1.3510 13.45 13.45 13.55 13.24 14.57 1,065,729 13.763 -4.35%
2014-11-12 0 1.380 1.370 1.390 1.220 1.440 19,842,000 27,054,010 1.3635 14.06 13.96 14.16 12.43 14.67 1,947,702 13.890 12.20%
2014-11-11 0 1.230 1.210 1.240 1.120 1.300 16,086,000 19,672,990 1.2230 12.53 12.33 12.63 11.41 13.24 1,579,011 12.459 10.81%
2014-11-10 0 1.110 1.100 1.130 1.100 1.280 16,226,920 18,755,644 1.1558 11.31 11.21 11.51 11.21 13.04 1,592,844 11.775 -9.76%
2014-11-07 0 1.230 1.220 1.230 1.060 1.240 10,477,000 12,097,100 1.1546 12.53 12.43 12.53 10.80 12.63 1,028,428 11.763 14.95%
2014-11-06 0 1.070 1.070 1.080 1.050 1.080 2,433,000 2,580,010 1.0604 10.90 10.90 11.00 10.70 11.00 238,825 10.803 -0.93%
2014-11-05 0 1.080 1.070 1.080 1.040 1.090 2,717,000 2,891,220 1.0641 11.00 10.90 11.00 10.59 11.10 266,702 10.841 2.86%
2014-11-04 0 1.050 1.040 1.060 1.040 1.100 7,170,000 7,651,110 1.0671 10.70 10.59 10.80 10.59 11.21 703,811 10.871 -5.41%
2014-11-03 0 1.110 1.090 1.110 1.080 1.130 6,037,000 6,649,530 1.1015 11.31 11.10 11.31 11.00 11.51 592,595 11.221 0.00%
2014-10-31 0 1.110 1.100 1.110 1.080 1.160 5,504,000 6,096,130 1.1076 11.31 11.21 11.31 11.00 11.82 540,276 11.283 -1.77%
2014-10-30 0 1.130 1.130 1.140 1.050 1.170 11,876,000 13,200,500 1.1115 11.51 11.51 11.61 10.70 11.92 1,165,755 11.324 2.73%
2014-10-29 0 1.100 1.090 1.100 1.060 1.180 29,335,000 32,514,590 1.1084 11.21 11.10 11.21 10.80 12.02 2,879,541 11.292 5.77%
2014-10-28 0 1.040 1.040 1.050 0.980 1.090 40,273,000 41,080,630 1.0201 10.59 10.59 10.70 9.984 11.10 3,953,221 10.392 6.12%
2014-10-27 0 0.980 0.970 0.980 0.820 0.990 27,509,000 25,796,250 0.9377 9.984 9.882 9.984 8.354 10.09 2,700,299 9.5531 13.95%
2014-10-24 0 0.860 0.850 0.860 0.780 0.870 9,180,000 7,601,460 0.8280 8.761 8.659 8.761 7.946 8.863 901,114 8.4356 2.38%
2014-10-23 0 0.840 0.840 0.850 0.830 0.910 9,460,000 8,292,430 0.8766 8.557 8.557 8.659 8.456 9.271 928,599 8.9300 -5.62%
2014-10-22 0 0.890 0.880 0.890 0.840 0.910 20,136,000 17,763,730 0.8822 9.067 8.965 9.067 8.557 9.271 1,976,561 8.9872 7.23%
2014-10-21 0 0.830 0.830 0.840 0.750 0.840 9,552,000 7,580,120 0.7936 8.456 8.456 8.557 7.641 8.557 937,630 8.0843 9.21%
2014-10-20 0 0.760 0.740 0.770 0.700 0.770 8,375,000 6,104,210 0.7289 7.742 7.539 7.844 7.131 7.844 822,095 7.4252 4.11%
2014-10-17 0 0.730 0.720 0.740 0.720 0.790 7,361,000 5,475,630 0.7439 7.437 7.335 7.539 7.335 8.048 722,560 7.5781 -7.59%
2014-10-16 0 0.790 0.770 0.790 0.730 0.790 6,592,000 5,102,110 0.7740 8.048 7.844 8.048 7.437 8.048 647,075 7.8849 3.95%
2014-10-15 0 0.760 0.750 0.760 0.720 0.760 4,745,000 3,524,760 0.7428 7.742 7.641 7.742 7.335 7.742 465,772 7.5676 1.33%
2014-10-14 0 0.750 0.740 0.760 0.740 0.830 11,549,000 9,098,570 0.7878 7.641 7.539 7.742 7.539 8.456 1,133,657 8.0259 -6.25%
2014-10-13 0 0.800 0.790 0.800 0.730 0.800 7,889,000 5,999,550 0.7605 8.150 8.048 8.150 7.437 8.150 774,389 7.7475 2.56%
2014-10-10 0 0.780 0.780 0.790 0.760 0.840 12,143,000 9,669,160 0.7963 7.946 7.946 8.048 7.742 8.557 1,191,964 8.1120 -7.14%
2014-10-09 0 0.840 0.830 0.840 0.810 0.860 9,511,000 7,991,880 0.8403 8.557 8.456 8.557 8.252 8.761 933,605 8.5602 0.00%
2014-10-08 0 0.840 0.830 0.840 0.770 0.850 15,598,494 12,585,910 0.8069 8.557 8.456 8.557 7.844 8.659 1,531,157 8.2199 9.09%
2014-10-07 0 0.770 0.770 0.780 0.750 0.810 9,818,000 7,681,080 0.7823 7.844 7.844 7.946 7.641 8.252 963,741 7.9701 0.00%
2014-10-06 0 0.770 0.750 0.770 0.700 0.810 19,631,000 15,209,510 0.7748 7.844 7.641 7.844 7.131 8.252 1,926,990 7.8929 13.24%
2014-10-03 0 0.680 0.670 0.680 0.620 0.690 4,360,000 2,823,440 0.6476 6.927 6.826 6.927 6.316 7.029 427,980 6.5971 6.25%
2014-09-30 0 0.640 0.640 0.650 0.630 0.680 6,960,000 4,482,040 0.6440 6.520 6.520 6.622 6.418 6.927 683,198 6.5604 -4.48%
2014-09-29 0 0.670 0.670 0.680 0.600 0.700 12,462,000 8,338,470 0.6691 6.826 6.826 6.927 6.112 7.131 1,223,277 6.8165 6.35%
2014-09-26 0 0.630 0.620 0.630 0.580 0.660 10,209,000 6,476,490 0.6344 6.418 6.316 6.418 5.909 6.724 1,002,121 6.4628 6.78%
2014-09-25 0 0.590 0.580 0.590 0.580 0.610 2,006,000 1,195,410 0.5959 6.011 5.909 6.011 5.909 6.214 196,910 6.0708 -1.67%
2014-09-24 0 0.600 0.590 0.600 0.560 0.650 21,755,000 13,059,540 0.6003 6.112 6.011 6.112 5.705 6.622 2,135,483 6.1155 9.09%
2014-09-23 0 0.550 0.550 0.560 0.540 0.560 3,873,000 2,138,060 0.5520 5.603 5.603 5.705 5.501 5.705 380,176 5.6239 1.85%
2014-09-22 0 0.540 0.540 0.550 0.530 0.540 1,755,000 944,930 0.5384 5.501 5.501 5.603 5.399 5.501 172,272 5.4851 0.00%
2014-09-19 0 0.540 0.530 0.540 0.530 0.540 3,456,000 1,847,500 0.5346 5.501 5.399 5.501 5.399 5.501 339,243 5.4459 1.89%
2014-09-18 0 0.530 0.520 0.530 0.520 0.530 1,646,000 871,980 0.5298 5.399 5.297 5.399 5.297 5.399 161,572 5.3968 1.92%
2014-09-17 0 0.520 0.520 0.530 0.520 0.530 771,000 404,890 0.5251 5.297 5.297 5.399 5.297 5.399 75,682 5.3499 0.00%
2014-09-16 0 0.520 0.520 0.530 0.520 0.530 1,826,000 960,590 0.5261 5.297 5.297 5.399 5.297 5.399 179,241 5.3592 0.00%
2014-09-15 0 0.520 0.520 0.530 0.520 0.530 907,000 479,100 0.5282 5.297 5.297 5.399 5.297 5.399 89,032 5.3812 0.00%
2014-09-12 0 0.520 0.520 0.530 0.520 0.530 3,052,000 1,597,070 0.5233 5.297 5.297 5.399 5.297 5.399 299,586 5.3309 0.00%
2014-09-11 0 0.520 0.520 0.530 0.520 0.540 1,652,000 875,400 0.5299 5.297 5.297 5.399 5.297 5.501 162,161 5.3983 -3.70%
2014-09-10 0 0.540 0.530 0.540 0.520 0.540 4,592,000 2,433,700 0.5300 5.501 5.399 5.501 5.297 5.501 450,753 5.3992 0.00%
2014-09-08 0 0.540 0.540 0.550 0.530 0.540 709,000 382,350 0.5393 5.501 5.501 5.603 5.399 5.501 69,596 5.4939 0.00%
2014-09-05 0 0.540 0.540 0.550 0.530 0.550 959,000 518,750 0.5409 5.501 5.501 5.603 5.399 5.603 94,136 5.5106 -1.82%
2014-09-04 0 0.550 0.540 0.550 0.540 0.560 4,475,000 2,439,650 0.5452 5.603 5.501 5.603 5.501 5.705 439,269 5.5539 0.00%
2014-09-03 0 0.550 0.540 0.550 0.530 0.550 1,039,000 565,460 0.5442 5.603 5.501 5.603 5.399 5.603 101,989 5.5443 0.00%
2014-09-02 0 0.550 0.540 0.550 0.530 0.560 2,302,000 1,259,850 0.5473 5.603 5.501 5.603 5.399 5.705 225,966 5.5754 3.77%
2014-09-01 0 0.530 0.530 0.540 0.530 0.560 2,730,000 1,460,300 0.5349 5.399 5.399 5.501 5.399 5.705 267,978 5.4493 -3.64%
2014-08-29 0 0.550 0.550 0.560 0.520 0.560 10,098,000 5,506,330 0.5453 5.603 5.603 5.705 5.297 5.705 991,226 5.5551 5.77%
2014-08-28 0 0.520 0.520 0.530 0.510 0.520 145,000 75,100 0.5179 5.297 5.297 5.399 5.196 5.297 14,233 5.2764 -1.89%
2014-08-27 0 0.530 0.520 0.530 0.520 0.540 3,605,000 1,897,760 0.5264 5.399 5.297 5.399 5.297 5.501 353,869 5.3629 0.00%
2014-08-26 0 0.530 0.510 0.530 0.500 0.530 2,515,200 1,304,792 0.5188 5.399 5.196 5.399 5.094 5.399 246,893 5.2848 3.92%
2014-08-25 0 0.510 0.500 0.510 0.500 0.510 1,686,000 850,760 0.5046 5.196 5.094 5.196 5.094 5.196 165,499 5.1406 0.00%
2014-08-22 0 0.510 0.510 0.520 0.510 0.520 1,656,000 853,960 0.5157 5.196 5.196 5.297 5.196 5.297 162,554 5.2534 -1.45%
2014-08-21 0 0.530 0.520 0.530 0.510 0.530 1,091,000 566,490 0.5192 5.272 5.173 5.272 5.073 5.272 109,680 5.1649 1.92%
2014-08-20 0 0.520 0.510 0.520 0.500 0.520 4,586,000 2,348,150 0.5120 5.173 5.073 5.173 4.974 5.173 461,038 5.0932 0.00%
2014-08-19 0 0.520 0.510 0.520 0.510 0.540 6,124,000 3,199,290 0.5224 5.173 5.073 5.173 5.073 5.371 615,656 5.1966 0.00%
2014-08-18 0 0.520 0.520 0.530 0.520 0.530 1,758,000 917,630 0.5220 5.173 5.173 5.272 5.173 5.272 176,735 5.1921 -1.89%
2014-08-15 0 0.530 0.520 0.530 0.520 0.540 1,088,000 572,310 0.5260 5.272 5.173 5.272 5.173 5.371 109,378 5.2324 0.00%
2014-08-14 0 0.530 0.520 0.530 0.520 0.540 2,617,000 1,382,020 0.5281 5.272 5.173 5.272 5.173 5.371 263,091 5.2530 -1.85%
2014-08-13 0 0.540 0.530 0.540 0.520 0.550 4,581,000 2,461,400 0.5373 5.371 5.272 5.371 5.173 5.471 460,535 5.3446 3.85%
2014-08-12 0 0.520 0.520 0.530 0.500 0.550 7,069,000 3,734,780 0.5283 5.173 5.173 5.272 4.974 5.471 710,658 5.2554 0.00%
2014-08-11 0 0.520 0.510 0.520 0.500 0.600 17,341,000 9,482,150 0.5468 5.173 5.073 5.173 4.974 5.968 1,743,319 5.4391 4.00%
2014-08-08 0 0.500 0.500 0.510 0.495 0.500 536,000 267,840 0.4997 4.974 4.974 5.073 4.924 4.974 53,885 4.9706 1.01%
2014-08-07 0 0.495 0.490 0.495 0.490 0.500 766,000 375,790 0.4906 4.924 4.874 4.924 4.874 4.974 77,007 4.8799 0.00%
2014-08-06 0 0.495 0.495 0.500 0.495 0.500 602,000 300,020 0.4984 4.924 4.924 4.974 4.924 4.974 60,520 4.9574 -1.00%
2014-08-05 0 0.500 0.495 0.500 0.500 0.500 265,000 132,500 0.5000 4.974 4.924 4.974 4.974 4.974 26,641 4.9736 1.01%
2014-08-04 0 0.495 0.495 0.500 0.495 0.495 651,000 322,245 0.4950 4.924 4.924 4.974 4.924 4.924 65,446 4.9238 0.00%
2014-08-01 0 0.495 0.495 0.500 0.495 0.500 168,000 83,360 0.4962 4.924 4.924 4.974 4.924 4.974 16,889 4.9357 -2.94%
2014-07-31 0 0.510 0.500 0.510 0.500 0.510 553,000 278,210 0.5031 5.073 4.974 5.073 4.974 5.073 55,594 5.0043 0.00%
2014-07-30 0 0.510 0.500 0.510 0.510 0.520 2,468,000 1,258,860 0.5101 5.073 4.974 5.073 5.073 5.173 248,112 5.0738 0.00%
2014-07-29 0 0.510 0.510 0.520 0.485 0.520 2,344,000 1,180,220 0.5035 5.073 5.073 5.173 4.824 5.173 235,646 5.0084 4.08%
2014-07-28 0 0.490 0.490 0.495 0.485 0.490 1,649,000 806,330 0.4890 4.874 4.874 4.924 4.824 4.874 165,777 4.8640 0.00%
2014-07-25 0 0.490 0.485 0.500 0.485 0.490 917,000 448,930 0.4896 4.874 4.824 4.974 4.824 4.874 92,187 4.8697 0.00%
2014-07-24 0 0.490 0.490 0.495 0.490 0.510 1,070,000 534,060 0.4991 4.874 4.874 4.924 4.874 5.073 107,569 4.9648 -2.00%
2014-07-23 0 0.500 0.500 0.510 0.490 0.510 3,201,000 1,598,925 0.4995 4.974 4.974 5.073 4.874 5.073 321,802 4.9687 1.01%
2014-07-22 0 0.495 0.490 0.495 0.485 0.500 588,000 288,315 0.4903 4.924 4.874 4.924 4.824 4.974 59,113 4.8774 0.00%
2014-07-21 0 0.495 0.490 0.495 0.485 0.500 1,306,000 641,730 0.4914 4.924 4.874 4.924 4.824 4.974 131,294 4.8877 3.13%
2014-07-18 0 0.480 0.475 0.480 0.475 0.480 800,000 382,500 0.4781 4.775 4.725 4.775 4.725 4.775 80,425 4.7560 -1.03%
2014-07-17 0 0.485 0.480 0.485 0.485 0.495 689,000 334,790 0.4859 4.824 4.775 4.824 4.824 4.924 69,266 4.8334 0.00%
2014-07-16 0 0.485 0.480 0.490 0.480 0.490 1,817,000 879,280 0.4839 4.824 4.775 4.874 4.775 4.874 182,666 4.8136 -1.02%
2014-07-15 0 0.490 0.490 0.500 0.490 0.520 1,632,000 807,485 0.4948 4.874 4.874 4.974 4.874 5.173 164,068 4.9217 -2.00%
2014-07-14 0 0.500 0.495 0.500 0.490 0.500 918,000 454,280 0.4949 4.974 4.924 4.974 4.874 4.974 92,288 4.9224 0.00%
2014-07-11 0 0.500 0.495 0.500 0.495 0.530 5,555,000 2,851,970 0.5134 4.974 4.924 4.974 4.924 5.272 558,453 5.1069 -1.96%
2014-07-10 0 0.510 0.500 0.510 0.470 0.530 11,399,000 5,745,640 0.5040 5.073 4.974 5.073 4.675 5.272 1,145,960 5.0138 10.87%
2014-07-09 0 0.460 0.455 0.460 0.450 0.470 4,039,000 1,851,545 0.4584 4.576 4.526 4.576 4.476 4.675 406,047 4.5599 0.00%
2014-07-08 0 0.460 0.450 0.460 0.450 0.465 2,601,000 1,186,435 0.4561 4.576 4.476 4.576 4.476 4.625 261,483 4.5373 0.00%
2014-07-07 0 0.460 0.450 0.460 0.450 0.460 1,850,000 846,520 0.4576 4.576 4.476 4.576 4.476 4.576 185,983 4.5516 -1.08%
2014-07-04 0 0.465 0.455 0.465 0.455 0.475 3,304,000 1,521,500 0.4605 4.625 4.526 4.625 4.526 4.725 332,156 4.5807 3.33%
2014-07-03 0 0.450 0.440 0.450 0.450 0.460 32,000 14,520 0.4538 4.476 4.377 4.476 4.476 4.576 3,217 4.5135 2.27%
2014-07-02 0 0.440 0.440 0.445 0.440 0.460 805,000 361,100 0.4486 4.377 4.377 4.426 4.377 4.576 80,928 4.4620 -2.22%
2014-06-30 0 0.450 0.440 0.450 0.450 0.450 105,000 47,250 0.4500 4.476 4.377 4.476 4.476 4.476 10,556 4.4762 -2.17%
2014-06-27 0 0.460 0.440 0.460 0.440 0.460 894,000 401,800 0.4494 4.576 4.377 4.576 4.377 4.576 89,875 4.4706 2.22%
2014-06-26 0 0.450 0.440 0.450 0.445 0.460 200,000 89,960 0.4498 4.476 4.377 4.476 4.426 4.576 20,106 4.4742 1.12%
2014-06-25 0 0.445 0.430 0.445 0.440 0.450 479,000 211,170 0.4409 4.426 4.277 4.426 4.377 4.476 48,155 4.3852 2.30%
2014-06-24 0 0.435 0.435 0.440 0.430 0.440 1,612,000 697,070 0.4324 4.327 4.327 4.377 4.277 4.377 162,057 4.3014 -1.14%
2014-06-23 0 0.440 0.435 0.440 0.440 0.465 500,000 225,190 0.4504 4.377 4.327 4.377 4.377 4.625 50,266 4.4800 -4.35%
2014-06-20 0 0.460 0.455 0.460 0.440 0.460 1,327,000 594,500 0.4480 4.576 4.526 4.576 4.377 4.576 133,405 4.4563 4.55%
2014-06-19 0 0.440 0.435 0.440 0.435 0.440 140,000 60,920 0.4351 4.377 4.327 4.377 4.327 4.377 14,074 4.3284 0.00%
2014-06-18 0 0.440 0.435 0.440 0.435 0.440 576,000 253,290 0.4397 4.377 4.327 4.377 4.327 4.377 57,906 4.3741 0.00%
2014-06-17 0 0.440 0.430 0.440 0.440 0.440 100,000 44,000 0.4400 4.377 4.277 4.377 4.377 4.377 10,053 4.3767 2.33%
2014-06-16 0 0.430 0.430 0.435 0.430 0.435 290,000 125,000 0.4310 4.277 4.277 4.327 4.277 4.327 29,154 4.2876 -2.27%
2014-06-13 0 0.440 0.430 0.440 0.430 0.440 927,000 404,310 0.4361 4.377 4.277 4.377 4.277 4.377 93,193 4.3384 0.00%
2014-06-12 0 0.440 0.430 0.440 0.430 0.440 347,000 152,480 0.4394 4.377 4.277 4.377 4.277 4.377 34,884 4.3710 1.15%
2014-06-11 0 0.435 0.430 0.440 0.430 0.440 480,000 206,950 0.4311 4.327 4.277 4.377 4.277 4.377 48,255 4.2887 -1.14%
2014-06-10 0 0.440 0.425 0.440 0.425 0.440 1,581,000 689,280 0.4360 4.377 4.228 4.377 4.228 4.377 158,940 4.3367 2.33%
2014-06-09 0 0.430 0.430 0.435 0.425 0.435 1,957,000 843,660 0.4311 4.277 4.277 4.327 4.228 4.327 196,740 4.2882 2.38%
2014-06-06 0 0.420 0.420 0.425 0.415 0.420 250,000 104,755 0.4190 4.178 4.178 4.228 4.128 4.178 25,133 4.1680 0.00%
2014-06-05 0 0.420 0.420 0.425 0.420 0.425 340,000 143,300 0.4215 4.178 4.178 4.228 4.178 4.228 34,181 4.1924 -1.18%
2014-06-04 0 0.425 0.410 0.425 0.400 0.430 195,000 81,700 0.4190 4.228 4.078 4.228 3.979 4.277 19,604 4.1676 3.66%
2014-06-03 0 0.410 0.410 0.420 0.390 0.410 996,000 390,940 0.3925 4.078 4.078 4.178 3.879 4.078 100,129 3.9043 5.13%
2014-05-30 0 0.390 0.380 0.390 0.390 0.400 323,000 126,900 0.3929 3.879 3.780 3.879 3.879 3.979 32,472 3.9080 -2.50%
2014-05-29 0 0.400 0.395 0.420 0.390 0.400 548,000 218,920 0.3995 3.979 3.929 4.178 3.879 3.979 55,091 3.9738 -1.23%
2014-05-28 0 0.405 0.405 0.420 - - 0 0 - 4.029 4.029 4.178 - - 0 - 1.25%
2014-05-27 0 0.400 0.400 0.410 0.400 0.415 862,000 347,680 0.4033 3.979 3.979 4.078 3.979 4.128 86,658 4.0121 -4.76%
2014-05-26 0 0.420 0.415 0.430 - - 0 0 - 4.178 4.128 4.277 - - 0 - 0.00%
2014-05-23 0 0.420 0.415 0.420 0.415 0.420 841,000 352,630 0.4193 4.178 4.128 4.178 4.128 4.178 84,547 4.1708 0.00%
2014-05-22 0 0.420 0.415 0.430 0.420 0.425 805,000 339,165 0.4213 4.178 4.128 4.277 4.178 4.228 80,928 4.1910 -1.18%
2014-05-21 0 0.425 0.425 0.435 0.420 0.425 400,000 169,500 0.4238 4.228 4.228 4.327 4.178 4.228 40,213 4.2151 0.00%
2014-05-20 0 0.425 0.420 0.430 0.420 0.425 493,000 208,660 0.4232 4.228 4.178 4.277 4.178 4.228 49,562 4.2101 1.19%
2014-05-19 0 0.420 0.410 0.430 0.420 0.420 95,000 39,900 0.4200 4.178 4.078 4.277 4.178 4.178 9,551 4.1778 0.00%
2014-05-16 0 0.420 0.410 0.420 0.420 0.420 200,000 84,000 0.4200 4.178 4.078 4.178 4.178 4.178 20,106 4.1778 0.00%
2014-05-15 0 0.420 0.420 0.425 - - 0 0 - 4.178 4.178 4.228 - - 0 - 0.00%
2014-05-14 0 0.420 0.410 0.420 0.410 0.425 486,000 204,510 0.4208 4.178 4.078 4.178 4.078 4.228 48,858 4.1858 -1.18%
2014-05-13 0 0.425 0.410 0.425 0.410 0.425 1,024,000 428,980 0.4189 4.228 4.078 4.228 4.078 4.228 102,944 4.1671 4.94%
2014-05-12 0 0.405 0.400 0.405 0.400 0.465 12,379,000 5,271,275 0.4258 4.029 3.979 4.029 3.979 4.625 1,244,481 4.2357 -4.71%
2014-05-09 0 0.425 0.420 0.430 0.420 0.440 2,454,500 1,039,900 0.4237 4.228 4.178 4.277 4.178 4.377 246,755 4.2143 -1.16%
2014-05-08 0 0.430 0.425 0.430 0.430 0.435 695,000 299,375 0.4308 4.277 4.228 4.277 4.277 4.327 69,869 4.2848 0.00%
2014-05-07 0 0.430 0.430 0.435 0.420 0.435 1,280,000 549,850 0.4296 4.277 4.277 4.327 4.178 4.327 128,680 4.2730 2.38%
2014-05-05 0 0.420 0.420 0.425 0.420 0.430 901,000 382,170 0.4242 4.178 4.178 4.228 4.178 4.277 90,579 4.2192 -2.33%
2014-05-02 0 0.430 0.430 0.440 0.430 0.430 68,000 29,240 0.4300 4.277 4.277 4.377 4.277 4.277 6,836 4.2773 0.00%
2014-04-30 0 0.430 0.430 0.440 0.430 0.440 385,000 166,450 0.4323 4.277 4.277 4.377 4.277 4.377 38,705 4.3005 -2.27%
2014-04-29 0 0.440 0.425 0.440 0.425 0.440 604,000 259,810 0.4301 4.377 4.228 4.377 4.228 4.377 60,721 4.2787 3.53%
2014-04-28 0 0.425 0.420 0.430 0.420 0.425 614,000 260,450 0.4242 4.228 4.178 4.277 4.178 4.228 61,726 4.2194 -2.30%
2014-04-25 0 0.435 0.425 0.435 0.425 0.440 2,062,000 893,880 0.4335 4.327 4.228 4.327 4.228 4.377 207,296 4.3121 0.00%
2014-04-24 0 0.435 0.430 0.435 0.425 0.435 337,000 146,225 0.4339 4.327 4.277 4.327 4.228 4.327 33,879 4.3161 -1.14%
2014-04-23 0 0.440 0.435 0.440 0.435 0.440 201,000 88,235 0.4390 4.377 4.327 4.377 4.327 4.377 20,207 4.3666 1.15%
2014-04-22 0 0.435 0.435 0.440 0.425 0.440 1,560,000 670,030 0.4295 4.327 4.327 4.377 4.228 4.377 156,829 4.2724 3.57%
2014-04-17 0 0.420 0.420 0.425 0.420 0.430 1,232,000 521,915 0.4236 4.178 4.178 4.228 4.178 4.277 123,855 4.2139 -1.18%
2014-04-16 0 0.425 0.410 0.430 0.420 0.430 196,000 83,055 0.4238 4.228 4.078 4.277 4.178 4.277 19,704 4.2151 0.00%
2014-04-15 0 0.425 0.420 0.425 0.420 0.425 1,037,000 438,190 0.4226 4.228 4.178 4.228 4.178 4.228 104,251 4.2032 0.00%
2014-04-14 0 0.425 0.420 0.435 0.425 0.440 1,863,000 796,675 0.4276 4.228 4.178 4.327 4.228 4.377 187,290 4.2537 -1.16%
2014-04-11 0 0.430 0.430 0.440 0.425 0.430 1,257,000 540,210 0.4298 4.277 4.277 4.377 4.228 4.277 126,368 4.2749 0.00%
2014-04-10 0 0.430 0.430 0.440 0.430 0.440 292,200 126,803 0.4340 4.277 4.277 4.377 4.277 4.377 29,375 4.3166 0.00%
2014-04-09 0 0.430 0.425 0.440 0.430 0.430 1,183,000 508,690 0.4300 4.277 4.228 4.377 4.277 4.277 118,929 4.2773 0.00%
2014-04-08 0 0.430 0.425 0.430 0.420 0.430 1,391,000 593,875 0.4269 4.277 4.228 4.277 4.178 4.277 139,839 4.2468 -2.27%
2014-04-07 0 0.440 0.430 0.440 0.430 0.440 147,000 64,475 0.4386 4.377 4.277 4.377 4.277 4.377 14,778 4.3629 0.00%
2014-04-04 0 0.440 0.435 0.440 0.435 0.460 373,000 164,345 0.4406 4.377 4.327 4.377 4.327 4.576 37,498 4.3827 -4.35%
2014-04-03 0 0.460 0.455 0.460 0.440 0.460 2,373,000 1,078,050 0.4543 4.576 4.526 4.576 4.377 4.576 238,562 4.5190 4.55%
2014-04-02 0 0.440 0.440 0.445 0.425 0.440 1,009,000 443,240 0.4393 4.377 4.377 4.426 4.228 4.377 101,436 4.3696 0.00%
2014-04-01 0 0.440 0.430 0.440 0.425 0.440 456,000 200,280 0.4392 4.377 4.277 4.377 4.228 4.377 45,842 4.3689 3.53%
2014-03-31 0 0.425 0.425 0.430 0.425 0.450 291,000 128,645 0.4421 4.228 4.228 4.277 4.228 4.476 29,255 4.3974 1.19%
2014-03-28 0 0.420 0.415 0.425 0.420 0.425 563,000 237,235 0.4214 4.178 4.128 4.228 4.178 4.228 56,599 4.1915 -1.18%
2014-03-27 0 0.425 0.425 0.430 0.420 0.420 190,000 79,800 0.4200 4.228 4.228 4.277 4.178 4.178 19,101 4.1778 0.00%
2014-03-26 0 0.425 0.425 0.440 0.420 0.430 329,000 138,730 0.4217 4.228 4.228 4.377 4.178 4.277 33,075 4.1944 0.00%
2014-03-25 0 0.425 0.425 0.430 0.420 0.430 645,000 273,985 0.4248 4.228 4.228 4.277 4.178 4.277 64,843 4.2254 -4.49%
2014-03-24 0 0.445 0.430 0.445 0.425 0.460 240,000 105,080 0.4378 4.426 4.277 4.426 4.228 4.576 24,128 4.3552 1.14%
2014-03-21 0 0.440 0.430 0.440 0.435 0.450 370,000 163,400 0.4416 4.377 4.277 4.377 4.327 4.476 37,197 4.3929 0.00%
2014-03-20 0 0.440 0.440 0.450 0.435 0.460 742,000 330,315 0.4452 4.377 4.377 4.476 4.327 4.576 74,594 4.4281 -2.22%
2014-03-19 0 0.450 0.450 0.455 0.450 0.460 1,603,000 731,800 0.4565 4.476 4.476 4.526 4.476 4.576 161,152 4.5410 1.12%
2014-03-18 0 0.445 0.445 0.450 0.445 0.445 251,000 111,695 0.4450 4.426 4.426 4.476 4.426 4.426 25,233 4.4265 0.00%
2014-03-17 0 0.445 0.445 0.455 0.430 0.460 2,373,000 1,055,365 0.4447 4.426 4.426 4.526 4.277 4.576 238,562 4.4239 -4.30%
2014-03-14 0 0.465 0.460 0.470 0.460 0.475 516,000 239,580 0.4643 4.625 4.576 4.675 4.576 4.725 51,874 4.6185 0.00%
2014-03-13 0 0.465 0.455 0.465 0.450 0.480 1,581,000 739,050 0.4675 4.625 4.526 4.625 4.476 4.775 158,940 4.6499 -1.06%
2014-03-12 0 0.470 0.460 0.475 0.455 0.490 2,214,000 1,046,975 0.4729 4.675 4.576 4.725 4.526 4.874 222,577 4.7039 0.00%
2014-03-11 0 0.470 0.470 0.475 0.470 0.480 475,000 225,795 0.4754 4.675 4.675 4.725 4.675 4.775 47,753 4.7284 1.08%
2014-03-10 0 0.465 0.455 0.470 0.445 0.490 4,329,000 2,006,925 0.4636 4.625 4.526 4.675 4.426 4.874 435,201 4.6115 0.00%
2014-03-07 0 0.465 0.465 0.470 0.450 0.470 756,000 351,645 0.4651 4.625 4.625 4.675 4.476 4.675 76,002 4.6268 1.09%
2014-03-06 0 0.460 0.455 0.465 0.455 0.480 2,145,000 1,011,140 0.4714 4.576 4.526 4.625 4.526 4.775 215,640 4.6890 -3.16%
2014-03-05 0 0.475 0.470 0.475 0.420 0.480 5,382,000 2,491,115 0.4629 4.725 4.675 4.725 4.178 4.775 541,061 4.6041 6.74%
2014-03-04 0 0.445 0.435 0.445 0.435 0.450 999,000 438,635 0.4391 4.426 4.327 4.426 4.327 4.476 100,431 4.3675 0.00%
2014-03-03 0 0.445 0.445 0.450 0.440 0.450 1,825,000 817,890 0.4482 4.426 4.426 4.476 4.377 4.476 183,470 4.4579 0.00%
2014-02-28 0 0.445 0.440 0.445 0.445 0.460 1,163,000 522,300 0.4491 4.426 4.377 4.426 4.426 4.576 116,918 4.4672 0.00%
2014-02-27 0 0.445 0.445 0.450 0.440 0.460 1,798,000 807,615 0.4492 4.426 4.426 4.476 4.377 4.576 180,756 4.4680 1.14%
2014-02-26 0 0.440 0.435 0.440 0.435 0.455 4,242,000 1,885,630 0.4445 4.377 4.327 4.377 4.327 4.526 426,455 4.4216 4.76%
2014-02-25 0 0.420 0.415 0.420 0.415 0.450 2,479,000 1,062,590 0.4286 4.178 4.128 4.178 4.128 4.476 249,218 4.2637 5.00%
2014-02-24 0 0.400 0.400 0.410 0.395 0.410 1,282,000 513,645 0.4007 3.979 3.979 4.078 3.929 4.078 128,882 3.9854 0.00%
2014-02-21 0 0.400 0.390 0.400 0.400 0.400 860,000 344,000 0.4000 3.979 3.879 3.979 3.979 3.979 86,457 3.9788 1.27%
2014-02-20 0 0.395 0.395 0.400 0.395 0.405 4,060,000 1,615,560 0.3979 3.929 3.929 3.979 3.929 4.029 408,158 3.9582 1.28%
2014-02-19 0 0.390 0.385 0.395 0.390 0.400 1,087,000 427,040 0.3929 3.879 3.830 3.929 3.879 3.979 109,278 3.9078 0.00%
2014-02-18 0 0.390 0.385 0.400 0.390 0.400 399,000 158,450 0.3971 3.879 3.830 3.979 3.879 3.979 40,112 3.9502 2.63%
2014-02-17 0 0.380 0.380 0.385 0.370 0.385 1,586,000 603,885 0.3808 3.780 3.780 3.830 3.680 3.830 159,443 3.7875 0.00%
2014-02-14 0 0.380 0.380 0.385 0.380 0.385 857,000 329,045 0.3839 3.780 3.780 3.830 3.780 3.830 86,156 3.8192 -1.30%
2014-02-13 0 0.385 0.380 0.390 0.380 0.390 1,682,000 646,315 0.3843 3.830 3.780 3.879 3.780 3.879 169,094 3.8222 0.00%
2014-02-12 0 0.385 0.380 0.390 0.385 0.395 2,108,000 820,515 0.3892 3.830 3.780 3.879 3.830 3.929 211,921 3.8718 1.32%
2014-02-11 0 0.380 0.380 0.390 0.380 0.385 807,000 308,585 0.3824 3.780 3.780 3.879 3.780 3.830 81,129 3.8036 -1.30%
2014-02-10 0 0.385 0.380 0.390 0.380 0.395 2,037,000 788,075 0.3869 3.830 3.780 3.879 3.780 3.929 204,783 3.8483 1.32%
2014-02-07 0 0.380 0.375 0.380 0.380 0.385 99,000 37,865 0.3825 3.780 3.730 3.780 3.780 3.830 9,953 3.8045 0.00%
2014-02-06 0 0.380 0.375 0.380 0.380 0.385 386,000 146,705 0.3801 3.780 3.730 3.780 3.780 3.830 38,805 3.7805 -1.30%
2014-02-05 0 0.385 0.385 0.390 0.385 0.390 123,000 47,465 0.3859 3.830 3.830 3.879 3.830 3.879 12,365 3.8385 0.00%
2014-02-04 0 0.385 0.385 0.390 0.385 0.390 2,810,000 1,083,250 0.3855 3.830 3.830 3.879 3.830 3.879 282,494 3.8346 -3.75%
2014-01-30 0 0.400 0.385 0.400 - - 0 0 - 3.979 3.830 3.979 - - 0 - 0.00%
2014-01-29 0 0.400 0.390 0.400 0.395 0.400 241,000 95,210 0.3951 3.979 3.879 3.979 3.929 3.979 24,228 3.9297 2.56%
2014-01-28 0 0.390 0.390 0.395 0.390 0.395 166,000 64,975 0.3914 3.879 3.879 3.929 3.879 3.929 16,688 3.8935 0.00%
2014-01-27 0 0.390 0.380 0.390 0.380 0.395 557,000 216,235 0.3882 3.879 3.780 3.879 3.780 3.929 55,996 3.8616 -2.50%
2014-01-24 0 0.400 0.390 0.400 0.380 0.420 338,000 135,270 0.4002 3.979 3.879 3.979 3.780 4.178 33,980 3.9809 0.00%
2014-01-23 0 0.400 0.400 0.420 0.390 0.420 1,993,000 800,575 0.4017 3.979 3.979 4.178 3.879 4.178 200,360 3.9957 -6.98%
2014-01-22 0 0.430 0.410 0.430 - - 0 0 - 4.277 4.078 4.277 - - 0 - 0.00%
2014-01-21 0 0.430 0.405 0.430 0.430 0.430 78,000 33,540 0.4300 4.277 4.029 4.277 4.277 4.277 7,841 4.2773 0.00%
2014-01-20 0 0.430 0.430 0.435 0.405 0.405 35,000 14,175 0.4050 4.277 4.277 4.327 4.029 4.029 3,519 4.0286 2.38%
2014-01-17 0 0.420 0.420 0.430 0.405 0.450 1,119,000 474,375 0.4239 4.178 4.178 4.277 4.029 4.476 112,495 4.2169 3.70%
2014-01-16 0 0.405 0.400 0.405 0.400 0.455 4,047,000 1,744,635 0.4311 4.029 3.979 4.029 3.979 4.526 406,851 4.2881 -10.00%
2014-01-15 0 0.450 0.430 0.450 0.450 0.450 408,000 183,600 0.4500 4.476 4.277 4.476 4.476 4.476 41,017 4.4762 0.00%
2014-01-14 0 0.450 0.450 0.455 0.440 0.460 389,000 176,625 0.4540 4.476 4.476 4.526 4.377 4.576 39,107 4.5165 -2.17%
2014-01-13 0 0.460 0.455 0.460 0.445 0.460 82,000 37,190 0.4535 4.576 4.526 4.576 4.426 4.576 8,244 4.5114 0.00%
2014-01-10 0 0.460 0.455 0.460 0.445 0.460 271,000 120,960 0.4463 4.576 4.526 4.576 4.426 4.576 27,244 4.4399 2.22%
2014-01-09 0 0.450 0.445 0.455 0.450 0.450 162,000 72,900 0.4500 4.476 4.426 4.526 4.476 4.476 16,286 4.4762 0.00%
2014-01-08 0 0.450 0.450 0.455 0.445 0.460 1,372,000 625,905 0.4562 4.476 4.476 4.526 4.426 4.576 137,929 4.5379 -2.17%
2014-01-07 0 0.460 0.455 0.465 0.455 0.470 1,985,000 917,485 0.4622 4.576 4.526 4.625 4.526 4.675 199,555 4.5976 -3.16%
2014-01-06 0 0.475 0.465 0.475 0.460 0.475 360,000 169,385 0.4705 4.725 4.625 4.725 4.576 4.725 36,191 4.6803 1.06%
2014-01-03 0 0.470 0.470 0.480 0.470 0.480 1,050,000 500,000 0.4762 4.675 4.675 4.775 4.675 4.775 105,558 4.7367 0.00%
2014-01-02 0 0.470 0.470 0.480 0.470 0.480 1,433,000 679,480 0.4742 4.675 4.675 4.775 4.675 4.775 144,062 4.7166 0.00%
2013-12-31 0 0.470 0.470 0.480 0.470 0.480 18,000 8,560 0.4756 4.675 4.675 4.775 4.675 4.775 1,810 4.7304 0.00%
2013-12-30 0 0.470 0.470 0.480 0.465 0.470 70,000 32,700 0.4671 4.675 4.675 4.775 4.625 4.675 7,037 4.6467 2.17%
2013-12-27 0 0.460 0.460 0.470 0.455 0.530 3,251,000 1,518,830 0.4672 4.576 4.576 4.675 4.526 5.272 326,828 4.6472 -4.17%
2013-12-24 0 0.480 0.470 0.480 0.480 0.485 285,355 137,273 0.4811 4.775 4.675 4.775 4.775 4.824 28,687 4.7852 0.00%
2013-12-23 0 0.480 0.465 0.480 0.475 0.480 739,000 354,315 0.4795 4.775 4.625 4.775 4.725 4.775 74,293 4.7692 -2.04%
2013-12-20 0 0.490 0.490 0.495 0.455 0.490 886,000 430,950 0.4864 4.874 4.874 4.924 4.526 4.874 89,071 4.8383 -1.01%
2013-12-19 0 0.495 0.485 0.495 0.480 0.510 665,000 326,380 0.4908 4.924 4.824 4.924 4.775 5.073 66,854 4.8820 -1.00%
2013-12-18 0 0.500 0.500 0.510 0.490 0.500 104,000 51,310 0.4934 4.974 4.974 5.073 4.874 4.974 10,455 4.9076 0.00%
2013-12-17 0 0.500 0.500 0.510 0.490 0.500 141,000 69,890 0.4957 4.974 4.974 5.073 4.874 4.974 14,175 4.9305 2.04%
2013-12-16 0 0.490 0.490 0.500 0.490 0.495 267,000 131,830 0.4937 4.874 4.874 4.974 4.874 4.924 26,842 4.9113 -2.00%
2013-12-13 0 0.500 0.500 0.510 0.490 0.500 356,000 175,900 0.4941 4.974 4.974 5.073 4.874 4.974 35,789 4.9149 0.00%
2013-12-12 0 0.500 0.490 0.500 0.500 0.500 258,000 129,000 0.5000 4.974 4.874 4.974 4.974 4.974 25,937 4.9736 0.00%
2013-12-11 0 0.500 0.500 0.510 0.500 0.510 300,000 152,400 0.5080 4.974 4.974 5.073 4.974 5.073 30,159 5.0531 -1.96%
2013-12-10 0 0.510 0.495 0.510 0.500 0.510 1,649,000 829,520 0.5030 5.073 4.924 5.073 4.974 5.073 165,777 5.0038 0.00%
2013-12-09 0 0.510 0.500 0.510 0.500 0.530 1,264,000 639,270 0.5058 5.073 4.974 5.073 4.974 5.272 127,072 5.0308 -1.92%
2013-12-06 0 0.520 0.510 0.520 0.500 0.530 1,747,000 887,130 0.5078 5.173 5.073 5.173 4.974 5.272 175,629 5.0512 4.00%
2013-12-05 0 0.500 0.500 0.510 0.500 0.510 985,000 496,750 0.5043 4.974 4.974 5.073 4.974 5.073 99,024 5.0165 -3.85%
2013-12-04 0 0.520 0.520 0.530 0.500 0.520 293,000 149,070 0.5088 5.173 5.173 5.272 4.974 5.173 29,456 5.0608 -1.89%
2013-12-03 0 0.530 0.510 0.540 0.500 0.530 2,416,000 1,268,610 0.5251 5.272 5.073 5.371 4.974 5.272 242,884 5.2231 6.00%
2013-12-02 0 0.500 0.500 0.520 0.500 0.520 1,732,000 868,190 0.5013 4.974 4.974 5.173 4.974 5.173 174,121 4.9861 -5.66%
2013-11-29 0 0.530 0.500 0.530 0.500 0.530 1,400,000 728,360 0.5203 5.272 4.974 5.272 4.974 5.272 140,744 5.1751 1.92%
2013-11-28 0 0.520 0.510 0.530 0.510 0.530 230,000 118,790 0.5165 5.173 5.073 5.272 5.073 5.272 23,122 5.1375 -1.89%
2013-11-27 0 0.530 0.530 0.540 0.530 0.540 58,000 30,760 0.5303 5.272 5.272 5.371 5.272 5.371 5,831 5.2754 0.00%
2013-11-26 0 0.530 0.520 0.530 0.530 0.550 1,474,000 807,900 0.5481 5.272 5.173 5.272 5.272 5.471 148,184 5.4520 0.00%
2013-11-25 0 0.530 0.530 0.540 0.520 0.550 660,000 352,890 0.5347 5.272 5.272 5.371 5.173 5.471 66,351 5.3185 0.00%
2013-11-22 0 0.530 0.510 0.530 0.510 0.540 700,000 365,280 0.5218 5.272 5.073 5.272 5.073 5.371 70,372 5.1907 3.92%
2013-11-21 0 0.510 0.510 0.520 0.495 0.510 746,000 376,555 0.5048 5.073 5.073 5.173 4.924 5.073 74,997 5.0210 4.08%
2013-11-20 0 0.490 0.490 0.495 0.480 0.510 1,149,000 561,995 0.4891 4.874 4.874 4.924 4.775 5.073 115,511 4.8653 1.03%
2013-11-19 0 0.485 0.480 0.485 0.485 0.490 702,000 343,465 0.4893 4.824 4.775 4.824 4.824 4.874 70,573 4.8668 -1.02%
2013-11-18 0 0.490 0.485 0.490 0.485 0.490 122,000 59,730 0.4896 4.874 4.824 4.874 4.824 4.874 12,265 4.8700 2.08%
2013-11-15 0 0.480 0.480 0.485 - - 4,000 1,860 0.4650 4.775 4.775 4.824 - - 402 4.6254 2.13%
2013-11-14 0 0.470 0.470 0.480 0.470 0.480 1,649,000 790,720 0.4795 4.675 4.675 4.775 4.675 4.775 165,777 4.7698 1.08%
2013-11-13 0 0.465 0.450 0.470 0.450 0.470 787,000 360,320 0.4578 4.625 4.476 4.675 4.476 4.675 79,118 4.5542 0.00%
2013-11-12 0 0.465 0.465 0.470 0.465 0.475 412,000 193,005 0.4685 4.625 4.625 4.675 4.625 4.725 41,419 4.6598 1.09%
2013-11-11 0 0.460 0.455 0.465 0.455 0.480 6,407,000 2,983,635 0.4657 4.576 4.526 4.625 4.526 4.775 644,106 4.6322 -8.00%
2013-11-08 0 0.500 0.490 0.500 0.500 0.500 261,000 130,500 0.5000 4.974 4.874 4.974 4.974 4.974 26,239 4.9736 0.00%
2013-11-07 0 0.500 0.485 0.500 - - 0 0 - 4.974 4.824 4.974 - - 0 - 0.00%
2013-11-06 0 0.500 0.495 0.510 0.480 0.520 1,504,000 745,755 0.4958 4.974 4.924 5.073 4.775 5.173 151,200 4.9323 -1.96%
2013-11-05 0 0.510 0.510 0.520 0.500 0.520 1,143,000 584,270 0.5112 5.073 5.073 5.173 4.974 5.173 114,908 5.0847 -1.92%
2013-11-04 0 0.520 0.500 0.520 0.510 0.520 160,000 81,660 0.5104 5.173 4.974 5.173 5.073 5.173 16,085 5.0768 1.96%
2013-11-01 0 0.510 0.510 0.520 0.500 0.510 959,000 485,580 0.5063 5.073 5.073 5.173 4.974 5.073 96,410 5.0366 2.00%
2013-10-31 0 0.500 0.500 0.510 0.500 0.510 347,000 173,560 0.5002 4.974 4.974 5.073 4.974 5.073 34,884 4.9753 -1.96%
2013-10-30 0 0.510 0.510 0.520 0.500 0.510 369,000 186,690 0.5059 5.073 5.073 5.173 4.974 5.073 37,096 5.0326 -1.92%
2013-10-29 0 0.520 0.500 0.520 0.500 0.520 1,745,000 883,220 0.5061 5.173 4.974 5.173 4.974 5.173 175,428 5.0347 -1.89%
2013-10-28 0 0.530 0.520 0.530 0.510 0.530 1,305,000 675,930 0.5180 5.272 5.173 5.272 5.073 5.272 131,194 5.1522 0.00%
2013-10-25 0 0.530 0.530 0.540 0.530 0.540 1,150,000 612,900 0.5330 5.272 5.272 5.371 5.272 5.371 115,611 5.3014 -3.64%
2013-10-24 0 0.550 0.530 0.550 0.530 0.550 1,166,000 624,450 0.5355 5.471 5.272 5.471 5.272 5.471 117,220 5.3272 0.00%
2013-10-23 0 0.550 0.550 0.560 0.540 0.560 1,349,000 743,950 0.5515 5.471 5.471 5.570 5.371 5.570 135,617 5.4857 -1.79%
2013-10-22 0 0.560 0.550 0.560 0.550 0.560 1,421,000 787,550 0.5542 5.570 5.471 5.570 5.471 5.570 142,855 5.5129 1.82%
2013-10-21 0 0.550 0.540 0.550 0.540 0.550 1,370,000 742,600 0.5420 5.471 5.371 5.471 5.371 5.471 137,728 5.3918 0.00%
2013-10-18 0 0.550 0.540 0.550 0.540 0.550 1,743,000 955,580 0.5482 5.471 5.371 5.471 5.371 5.471 175,227 5.4534 0.00%
2013-10-17 0 0.550 0.540 0.550 0.540 0.550 681,000 371,890 0.5461 5.471 5.371 5.471 5.371 5.471 68,462 5.4321 0.00%
2013-10-16 0 0.550 0.540 0.550 0.550 0.560 2,023,000 1,114,100 0.5507 5.471 5.371 5.471 5.471 5.570 203,375 5.4780 -1.79%
2013-10-15 0 0.560 0.550 0.560 0.540 0.560 679,000 373,720 0.5504 5.570 5.471 5.570 5.371 5.570 68,261 5.4749 1.82%
2013-10-11 0 0.550 0.540 0.550 0.540 0.550 1,857,000 1,018,920 0.5487 5.471 5.371 5.471 5.371 5.471 186,687 5.4579 3.77%
2013-10-10 0 0.530 0.520 0.540 0.510 0.540 931,000 483,680 0.5195 5.272 5.173 5.371 5.073 5.371 93,595 5.1678 1.92%
2013-10-09 0 0.520 0.520 0.530 0.520 0.530 778,000 406,060 0.5219 5.173 5.173 5.272 5.173 5.272 78,214 5.1917 0.00%
2013-10-08 0 0.520 0.510 0.530 0.510 0.530 2,064,000 1,068,380 0.5176 5.173 5.073 5.272 5.073 5.272 207,497 5.1489 -1.89%
2013-10-07 0 0.530 0.530 0.540 0.530 0.550 903,000 485,460 0.5376 5.272 5.272 5.371 5.272 5.471 90,780 5.3477 0.00%
2013-10-04 0 0.530 0.530 0.540 0.530 0.550 3,801,000 2,043,370 0.5376 5.272 5.272 5.371 5.272 5.471 382,121 5.3474 -1.85%
2013-10-03 0 0.540 0.540 0.550 0.540 0.550 737,000 399,580 0.5422 5.371 5.371 5.471 5.371 5.471 74,092 5.3930 -1.82%
2013-10-02 0 0.550 0.540 0.550 0.540 0.570 2,553,000 1,426,240 0.5587 5.471 5.371 5.471 5.371 5.670 256,657 5.5570 -1.79%
2013-09-30 0 0.560 0.560 0.570 0.530 0.570 5,939,000 3,268,490 0.5503 5.570 5.570 5.670 5.272 5.670 597,057 5.4743 5.66%
2013-09-27 0 0.530 0.520 0.530 0.500 0.530 3,371,000 1,740,810 0.5164 5.272 5.173 5.272 4.974 5.272 338,892 5.1368 6.00%
2013-09-26 0 0.500 0.500 0.510 0.500 0.510 2,037,000 1,023,640 0.5025 4.974 4.974 5.073 4.974 5.073 204,783 4.9987 0.00%
2013-09-25 0 0.500 0.500 0.510 0.490 0.500 7,948,000 3,968,010 0.4992 4.974 4.974 5.073 4.874 4.974 799,025 4.9661 1.01%
2013-09-24 0 0.495 0.490 0.495 0.470 0.495 6,073,000 2,933,280 0.4830 4.924 4.874 4.924 4.675 4.924 610,528 4.8045 2.06%
2013-09-23 0 0.485 0.475 0.485 0.470 0.495 943,000 450,310 0.4775 4.824 4.725 4.824 4.675 4.924 94,801 4.7500 -1.02%
2013-09-19 0 0.490 0.490 0.495 0.485 0.500 4,398,000 2,187,960 0.4975 4.874 4.874 4.924 4.824 4.974 442,138 4.9486 -2.00%
2013-09-18 0 0.500 0.495 0.500 0.480 0.520 13,103,000 6,500,695 0.4961 4.974 4.924 4.974 4.775 5.173 1,317,266 4.9350 4.17%
2013-09-17 0 0.480 0.475 0.480 0.470 0.485 3,689,000 1,755,785 0.4760 4.775 4.725 4.775 4.675 4.824 370,861 4.7343 2.13%
2013-09-16 0 0.470 0.465 0.470 0.455 0.475 4,944,000 2,299,470 0.4651 4.675 4.625 4.675 4.526 4.725 497,028 4.6264 3.30%
2013-09-13 0 0.455 0.455 0.460 0.440 0.465 4,326,000 1,967,720 0.4549 4.526 4.526 4.576 4.377 4.625 434,900 4.5245 -1.09%
2013-09-12 0 0.460 0.455 0.460 0.430 0.460 5,218,000 2,328,300 0.4462 4.576 4.526 4.576 4.277 4.576 524,574 4.4385 4.55%
2013-09-11 0 0.440 0.440 0.445 0.440 0.470 3,168,000 1,416,755 0.4472 4.377 4.377 4.426 4.377 4.675 318,484 4.4484 -2.22%
2013-09-10 0 0.450 0.445 0.450 0.420 0.450 6,918,000 3,001,350 0.4338 4.476 4.426 4.476 4.178 4.476 695,478 4.3155 5.88%
2013-09-09 0 0.425 0.420 0.425 0.400 0.425 6,381,000 2,634,505 0.4129 4.228 4.178 4.228 3.979 4.228 641,492 4.1068 6.25%
2013-09-06 0 0.400 0.395 0.405 0.375 0.425 8,777,000 3,569,395 0.4067 3.979 3.929 4.029 3.730 4.228 882,366 4.0453 6.67%
2013-09-05 0 0.375 0.375 0.380 0.370 0.380 1,437,000 539,845 0.3757 3.730 3.730 3.780 3.680 3.780 144,464 3.7369 0.00%
2013-09-04 0 0.375 0.370 0.380 0.360 0.380 2,424,000 902,735 0.3724 3.730 3.680 3.780 3.581 3.780 243,689 3.7045 2.74%
2013-09-03 0 0.365 0.360 0.370 0.365 0.375 1,093,000 404,920 0.3705 3.631 3.581 3.680 3.631 3.730 109,881 3.6851 1.39%
2013-09-02 0 0.360 0.360 0.365 0.350 0.370 1,295,000 469,285 0.3624 3.581 3.581 3.631 3.481 3.680 130,188 3.6047 1.41%
2013-08-30 0 0.355 0.355 0.360 0.355 0.360 560,000 200,100 0.3573 3.531 3.531 3.581 3.531 3.581 56,298 3.5543 0.00%
2013-08-29 0 0.355 0.355 0.365 0.355 0.355 180,000 63,900 0.3550 3.531 3.531 3.631 3.531 3.531 18,096 3.5312 0.00%
2013-08-28 0 0.355 0.355 0.365 0.355 0.370 2,106,000 769,755 0.3655 3.531 3.531 3.631 3.531 3.680 211,720 3.6357 -4.05%
2013-08-27 0 0.370 0.365 0.370 0.360 0.385 746,000 273,620 0.3668 3.680 3.631 3.680 3.581 3.830 74,997 3.6484 -1.33%
2013-08-26 0 0.375 0.370 0.375 0.360 0.375 2,777,000 1,021,235 0.3677 3.730 3.680 3.730 3.581 3.730 279,176 3.6580 5.63%
2013-08-23 0 0.355 0.355 0.365 0.355 0.360 410,000 146,635 0.3576 3.531 3.531 3.631 3.531 3.581 41,218 3.5576 -1.39%
2013-08-22 0 0.360 0.350 0.360 0.350 0.360 622,000 220,700 0.3548 3.581 3.481 3.581 3.481 3.581 62,531 3.5295 2.86%
2013-08-21 0 0.350 0.350 0.360 0.350 0.375 1,179,000 420,180 0.3564 3.481 3.481 3.581 3.481 3.730 118,527 3.5450 -2.78%
2013-08-20 0 0.360 0.360 0.365 0.345 0.380 5,532,000 1,981,035 0.3581 3.581 3.581 3.631 3.432 3.780 556,141 3.5621 5.88%
2013-08-19 0 0.340 0.340 0.350 0.340 0.345 950,000 327,495 0.3447 3.382 3.382 3.481 3.382 3.432 95,505 3.4291 -1.45%
2013-08-16 0 0.345 0.340 0.345 0.335 0.345 683,000 232,145 0.3399 3.432 3.382 3.432 3.332 3.432 68,663 3.3809 0.00%
2013-08-15 0 0.345 0.345 0.350 0.345 0.355 1,037,000 363,415 0.3504 3.432 3.432 3.481 3.432 3.531 104,251 3.4860 -2.82%
2013-08-13 0 0.355 0.345 0.355 0.345 0.355 1,931,000 675,670 0.3499 3.531 3.432 3.531 3.432 3.531 194,127 3.4806 2.90%
2013-08-12 0 0.345 0.345 0.350 0.345 0.360 2,467,000 858,110 0.3478 3.432 3.432 3.481 3.432 3.581 248,011 3.4600 -1.43%
2013-08-09 0 0.350 0.350 0.355 0.340 0.365 2,320,000 806,445 0.3476 3.481 3.481 3.531 3.382 3.631 233,233 3.4577 -1.41%
2013-08-08 0 0.355 0.350 0.355 0.320 0.365 5,210,000 1,797,710 0.3450 3.531 3.481 3.531 3.183 3.631 523,770 3.4323 7.58%
2013-08-07 0 0.330 0.325 0.330 0.315 0.330 1,024,000 331,220 0.3235 3.283 3.233 3.283 3.133 3.283 102,944 3.2175 3.13%
2013-08-06 0 0.320 0.315 0.320 0.310 0.325 2,070,000 662,635 0.3201 3.183 3.133 3.183 3.084 3.233 208,100 3.1842 1.59%
2013-08-05 0 0.315 0.315 0.320 0.310 0.320 947,000 295,430 0.3120 3.133 3.133 3.183 3.084 3.183 95,203 3.1031 1.61%
2013-08-02 0 0.310 0.305 0.310 0.305 0.310 68,000 20,770 0.3054 3.084 3.034 3.084 3.034 3.084 6,836 3.0383 0.00%
2013-08-01 0 0.310 0.305 0.310 0.310 0.315 696,000 215,870 0.3102 3.084 3.034 3.084 3.084 3.133 69,970 3.0852 1.64%
2013-07-31 0 0.305 0.305 0.310 0.305 0.310 159,000 48,720 0.3064 3.034 3.034 3.084 3.034 3.084 15,985 3.0479 0.00%
2013-07-30 0 0.305 0.300 0.305 0.305 0.305 298,000 90,890 0.3050 3.034 2.984 3.034 3.034 3.034 29,958 3.0339 0.00%
2013-07-29 0 0.305 0.300 0.310 0.300 0.305 420,000 127,350 0.3032 3.034 2.984 3.084 2.984 3.034 42,223 3.0161 -1.61%
2013-07-26 0 0.310 0.305 0.315 0.310 0.310 120,000 37,200 0.3100 3.084 3.034 3.133 3.084 3.084 12,064 3.0836 0.00%
2013-07-25 0 0.310 0.310 0.315 0.310 0.315 1,019,000 315,965 0.3101 3.084 3.084 3.133 3.084 3.133 102,442 3.0843 0.00%
2013-07-24 0 0.310 0.305 0.315 0.300 0.315 1,033,000 320,170 0.3099 3.084 3.034 3.133 2.984 3.133 103,849 3.0830 0.00%
2013-07-23 0 0.310 0.305 0.310 0.300 0.310 190,000 57,900 0.3047 3.084 3.034 3.084 2.984 3.084 19,101 3.0313 3.33%
2013-07-22 0 0.300 0.295 0.310 0.295 0.310 480,000 143,930 0.2999 2.984 2.934 3.084 2.934 3.084 48,255 2.9827 -3.23%
2013-07-19 0 0.310 0.305 0.310 0.310 0.310 79,000 24,490 0.3100 3.084 3.034 3.084 3.084 3.084 7,942 3.0836 1.64%
2013-07-18 0 0.305 0.305 0.310 0.305 0.310 221,000 67,955 0.3075 3.034 3.034 3.084 3.034 3.084 22,217 3.0586 1.67%
2013-07-17 0 0.300 0.300 0.310 0.300 0.310 806,000 244,295 0.3031 2.984 2.984 3.084 2.984 3.084 81,028 3.0149 0.00%
2013-07-16 0 0.300 0.300 0.310 0.300 0.310 696,000 214,870 0.3087 2.984 2.984 3.084 2.984 3.084 69,970 3.0709 -1.64%
2013-07-15 0 0.305 0.305 0.310 0.290 0.300 400,000 116,450 0.2911 3.034 3.034 3.084 2.885 2.984 40,213 2.8959 -1.61%
2013-07-12 0 0.310 0.310 0.320 0.305 0.310 1,028,000 314,385 0.3058 3.084 3.084 3.183 3.034 3.084 103,346 3.0420 0.00%
2013-07-11 0 0.310 0.300 0.310 0.310 0.310 100,000 31,000 0.3100 3.084 2.984 3.084 3.084 3.084 10,053 3.0836 5.08%
2013-07-10 0 0.295 0.295 0.310 0.295 0.295 20,000 5,900 0.2950 2.934 2.934 3.084 2.934 2.934 2,011 2.9344 -6.35%
2013-07-09 0 0.315 0.310 0.315 0.290 0.315 576,000 178,430 0.3098 3.133 3.084 3.133 2.885 3.133 57,906 3.0814 1.61%
2013-07-08 0 0.310 0.305 0.310 0.305 0.310 501,000 152,930 0.3052 3.084 3.034 3.084 3.034 3.084 50,366 3.0364 3.33%
2013-07-05 0 0.300 0.300 0.315 0.295 0.300 460,001 137,500 0.2989 2.984 2.984 3.133 2.934 2.984 46,245 2.9733 1.69%
2013-07-04 0 0.295 0.295 0.300 0.295 0.300 1,071,000 319,945 0.2987 2.934 2.934 2.984 2.934 2.984 107,669 2.9716 -1.67%
2013-07-03 0 0.300 0.290 0.300 0.290 0.320 804,000 240,335 0.2989 2.984 2.885 2.984 2.885 3.183 80,827 2.9734 0.00%
2013-07-02 0 0.300 0.295 0.300 0.295 0.320 1,585,000 480,905 0.3034 2.984 2.934 2.984 2.934 3.183 159,343 3.0181 -6.25%
2013-06-28 0 0.320 0.310 0.320 0.295 0.320 898,000 268,235 0.2987 3.183 3.084 3.183 2.934 3.183 90,277 2.9712 4.92%
2013-06-27 0 0.305 0.295 0.305 0.305 0.310 813,000 249,465 0.3068 3.034 2.934 3.034 3.034 3.084 81,732 3.0522 0.00%
2013-06-26 0 0.305 0.295 0.305 0.305 0.320 233,000 74,065 0.3179 3.034 2.934 3.034 3.034 3.183 23,424 3.1619 5.17%
2013-06-25 0 0.290 0.285 0.290 0.290 0.305 635,000 184,800 0.2910 2.885 2.835 2.885 2.885 3.034 63,838 2.8948 -3.33%
2013-06-24 0 0.300 0.300 0.310 0.300 0.325 2,645,000 828,655 0.3133 2.984 2.984 3.084 2.984 3.233 265,906 3.1163 -6.25%
2013-06-21 0 0.320 0.315 0.320 0.310 0.325 755,000 243,020 0.3219 3.183 3.133 3.183 3.084 3.233 75,901 3.2018 -1.54%
2013-06-20 0 0.325 0.325 0.330 0.320 0.325 563,000 182,375 0.3239 3.233 3.233 3.283 3.183 3.233 56,599 3.2222 0.00%
2013-06-19 0 0.325 0.325 0.330 0.320 0.335 730,000 236,910 0.3245 3.233 3.233 3.283 3.183 3.332 73,388 3.2282 0.00%
2013-06-18 0 0.325 0.320 0.325 0.320 0.330 537,000 176,085 0.3279 3.233 3.183 3.233 3.183 3.283 53,985 3.2617 -1.52%
2013-06-17 0 0.330 0.320 0.330 0.320 0.330 107,000 34,760 0.3249 3.283 3.183 3.283 3.183 3.283 10,757 3.2314 3.13%
2013-06-14 0 0.320 0.315 0.320 0.320 0.330 353,000 115,960 0.3285 3.183 3.133 3.183 3.183 3.283 35,488 3.2676 -3.03%
2013-06-13 0 0.330 0.320 0.330 0.315 0.330 364,000 119,230 0.3276 3.283 3.183 3.283 3.133 3.283 36,594 3.2582 0.00%
2013-06-11 0 0.330 0.330 0.345 0.330 0.335 508,000 168,440 0.3316 3.283 3.283 3.432 3.283 3.332 51,070 3.2982 -2.94%
2013-06-10 0 0.340 0.340 0.350 0.335 0.345 242,000 82,615 0.3414 3.382 3.382 3.481 3.332 3.432 24,329 3.3958 -1.45%
2013-06-07 0 0.345 0.340 0.350 0.340 0.355 1,080,000 372,700 0.3451 3.432 3.382 3.481 3.382 3.531 108,574 3.4327 1.47%
2013-06-06 0 0.340 0.335 0.345 0.330 0.340 291,000 97,680 0.3357 3.382 3.332 3.432 3.283 3.382 29,255 3.3390 1.49%
2013-06-05 0 0.335 0.330 0.340 0.330 0.340 1,753,000 586,640 0.3346 3.332 3.283 3.382 3.283 3.382 176,232 3.3288 -1.47%
2013-06-04 0 0.340 0.330 0.340 0.330 0.340 1,152,000 381,670 0.3313 3.382 3.283 3.382 3.283 3.382 115,812 3.2956 0.00%
2013-06-03 0 0.340 0.340 0.350 0.330 0.335 510,000 170,800 0.3349 3.382 3.382 3.481 3.283 3.332 51,271 3.3313 1.49%
2013-05-31 0 0.335 0.335 0.345 0.330 0.330 80,000 26,400 0.3300 3.332 3.332 3.432 3.283 3.283 8,043 3.2825 -1.47%
2013-05-30 0 0.340 0.340 0.345 0.335 0.340 244,000 81,890 0.3356 3.382 3.382 3.432 3.332 3.382 24,530 3.3384 1.49%
2013-05-29 0 0.335 0.335 0.340 0.335 0.345 2,357,000 798,255 0.3387 3.332 3.332 3.382 3.332 3.432 236,953 3.3688 -1.47%
2013-05-28 0 0.340 0.340 0.350 0.340 0.340 1,089,000 370,260 0.3400 3.382 3.382 3.481 3.382 3.382 109,479 3.3820 0.00%
2013-05-27 0 0.340 0.340 0.350 0.340 0.340 36,000 12,240 0.3400 3.382 3.382 3.481 3.382 3.382 3,619 3.3820 0.00%
2013-05-24 0 0.340 0.340 0.345 0.340 0.345 249,000 85,165 0.3420 3.382 3.382 3.432 3.382 3.432 25,032 3.4022 0.00%
2013-05-23 0 0.340 0.340 0.350 0.340 0.340 221,000 75,140 0.3400 3.382 3.382 3.481 3.382 3.382 22,217 3.3820 0.00%
2013-05-22 0 0.340 0.340 0.350 0.340 0.340 512,000 174,080 0.3400 3.382 3.382 3.481 3.382 3.382 51,472 3.3820 -1.45%
2013-05-21 0 0.345 0.340 0.345 0.335 0.345 1,805,000 617,275 0.3420 3.432 3.382 3.432 3.332 3.432 181,460 3.4017 0.00%
2013-05-20 0 0.345 0.345 0.350 0.330 0.350 621,000 213,730 0.3442 3.432 3.432 3.481 3.283 3.481 62,430 3.4235 0.00%
2013-05-16 0 0.345 0.345 0.350 0.345 0.360 2,570,000 901,515 0.3508 3.432 3.432 3.481 3.432 3.581 258,366 3.4893 -1.43%
2013-05-15 0 0.350 0.350 0.360 0.350 0.360 1,086,000 382,205 0.3519 3.481 3.481 3.581 3.481 3.581 109,177 3.5008 -1.41%
2013-05-14 0 0.355 0.355 0.365 0.355 0.365 1,538,000 552,235 0.3591 3.531 3.531 3.631 3.531 3.631 154,618 3.5716 -1.39%
2013-05-13 0 0.360 0.355 0.360 0.355 0.365 2,334,000 839,815 0.3598 3.581 3.531 3.581 3.531 3.631 234,641 3.5792 0.00%
2013-05-10 0 0.360 0.355 0.360 0.355 0.365 2,430,000 873,360 0.3594 3.581 3.531 3.581 3.531 3.631 244,292 3.5751 2.86%
2013-05-09 0 0.350 0.350 0.360 0.345 0.360 1,382,000 489,765 0.3544 3.481 3.481 3.581 3.432 3.581 138,935 3.5251 0.00%
2013-05-08 0 0.350 0.345 0.355 0.345 0.355 755,000 264,070 0.3498 3.481 3.432 3.531 3.432 3.531 75,901 3.4791 -2.78%
2013-05-07 0 0.360 0.350 0.360 0.350 0.365 1,982,000 709,185 0.3578 3.581 3.481 3.581 3.481 3.631 199,254 3.5592 2.86%
2013-05-06 0 0.350 0.350 0.360 0.340 0.360 2,180,000 759,595 0.3484 3.481 3.481 3.581 3.382 3.581 219,159 3.4660 -1.41%
2013-05-03 0 0.355 0.350 0.355 0.345 0.355 2,073,000 724,695 0.3496 3.531 3.481 3.531 3.432 3.531 208,402 3.4774 0.00%
2013-05-02 0 0.355 0.350 0.355 0.350 0.370 1,898,000 679,125 0.3578 3.531 3.481 3.531 3.481 3.680 190,809 3.5592 -1.39%
2013-04-30 0 0.360 0.355 0.360 0.355 0.375 1,847,000 671,610 0.3636 3.581 3.531 3.581 3.531 3.730 185,682 3.6170 -2.70%
2013-04-29 0 0.370 0.365 0.370 0.335 0.415 9,014,000 3,482,430 0.3863 3.680 3.631 3.680 3.332 4.128 906,192 3.8429 12.12%
2013-04-26 0 0.330 0.330 0.335 0.330 0.335 198,000 65,530 0.3310 3.283 3.283 3.332 3.283 3.332 19,905 3.2921 0.00%
2013-04-25 0 0.330 0.330 0.335 0.325 0.345 956,000 321,540 0.3363 3.283 3.283 3.332 3.233 3.432 96,108 3.3456 -2.94%
2013-04-24 0 0.340 0.330 0.340 0.330 0.345 971,000 327,515 0.3373 3.382 3.283 3.382 3.283 3.432 97,616 3.3551 3.03%
2013-04-23 0 0.330 0.325 0.330 0.325 0.345 1,239,000 415,135 0.3351 3.283 3.233 3.283 3.233 3.432 124,559 3.3328 0.00%
2013-04-22 0 0.330 0.320 0.335 0.320 0.340 438,000 142,365 0.3250 3.283 3.183 3.332 3.183 3.382 44,033 3.2332 3.13%
2013-04-19 0 0.320 0.320 0.330 0.320 0.330 622,000 202,410 0.3254 3.183 3.183 3.283 3.183 3.283 62,531 3.2370 0.00%
2013-04-18 0 0.320 0.320 0.335 0.315 0.325 270,000 86,390 0.3200 3.183 3.183 3.332 3.133 3.233 27,144 3.1827 -1.54%
2013-04-17 0 0.325 0.325 0.340 0.320 0.330 264,000 86,930 0.3293 3.233 3.233 3.382 3.183 3.283 26,540 3.2754 -2.99%
2013-04-16 0 0.335 0.325 0.335 0.315 0.335 811,000 261,665 0.3226 3.332 3.233 3.332 3.133 3.332 81,531 3.2094 3.08%
2013-04-15 0 0.325 0.325 0.330 0.320 0.335 1,698,000 556,370 0.3277 3.233 3.233 3.283 3.183 3.332 170,703 3.2593 -5.80%
2013-04-12 0 0.345 0.345 0.350 0.340 0.350 370,000 127,340 0.3442 3.432 3.432 3.481 3.382 3.481 37,197 3.4234 -1.43%
2013-04-11 0 0.350 0.350 0.355 0.345 0.360 1,485,000 521,570 0.3512 3.481 3.481 3.531 3.432 3.581 149,289 3.4937 -1.41%
2013-04-10 0 0.355 0.350 0.355 0.340 0.360 3,795,000 1,337,910 0.3525 3.531 3.481 3.531 3.382 3.581 381,517 3.5068 4.41%
2013-04-09 0 0.340 0.330 0.340 0.330 0.340 586,000 195,115 0.3330 3.382 3.283 3.382 3.283 3.382 58,912 3.3120 4.62%
2013-04-08 0 0.325 0.325 0.330 0.325 0.340 1,656,000 549,200 0.3316 3.233 3.233 3.283 3.233 3.382 166,480 3.2989 -4.41%
2013-04-05 0 0.340 0.330 0.340 0.330 0.350 1,354,000 458,110 0.3383 3.382 3.283 3.382 3.283 3.481 136,120 3.3655 -4.23%
2013-04-03 0 0.355 0.345 0.360 0.315 0.360 8,234,000 2,784,885 0.3382 3.531 3.432 3.581 3.133 3.581 827,777 3.3643 9.23%
2013-04-02 0 0.325 0.320 0.325 0.300 0.330 3,698,000 1,177,795 0.3185 3.233 3.183 3.233 2.984 3.283 371,766 3.1681 3.17%
2013-03-28 0 0.315 0.305 0.315 0.300 0.315 1,414,000 438,335 0.3100 3.133 3.034 3.133 2.984 3.133 142,152 3.0836 3.28%
2013-03-27 0 0.305 0.305 0.310 0.305 0.315 501,000 153,760 0.3069 3.034 3.034 3.084 3.034 3.133 50,366 3.0528 0.00%
2013-03-26 0 0.305 0.305 0.310 0.305 0.310 469,000 143,885 0.3068 3.034 3.034 3.084 3.034 3.084 47,149 3.0517 0.00%
2013-03-25 0 0.305 0.305 0.315 0.305 0.305 409,000 124,745 0.3050 3.034 3.034 3.133 3.034 3.034 41,117 3.0339 -1.61%
2013-03-22 0 0.310 0.310 0.320 0.295 0.325 2,175,000 677,480 0.3115 3.084 3.084 3.183 2.934 3.233 218,656 3.0984 0.00%
2013-03-21 0 0.310 0.310 0.315 0.310 0.315 340,000 106,400 0.3129 3.084 3.084 3.133 3.084 3.133 34,181 3.1129 -1.59%
2013-03-20 0 0.315 0.310 0.315 0.310 0.330 1,295,000 411,820 0.3180 3.133 3.084 3.133 3.084 3.283 130,188 3.1633 1.61%
2013-03-19 0 0.310 0.310 0.315 0.280 0.325 4,609,000 1,380,185 0.2995 3.084 3.084 3.133 2.785 3.233 463,350 2.9787 8.77%
2013-03-18 0 0.285 0.285 0.290 0.280 0.300 6,401,000 1,834,995 0.2867 2.835 2.835 2.885 2.785 2.984 643,503 2.8516 -6.56%
2013-03-15 0 0.305 0.290 0.305 0.300 0.330 5,026,000 1,600,465 0.3184 3.034 2.885 3.034 2.984 3.283 505,272 3.1675 -10.29%
2013-03-14 0 0.340 0.335 0.340 0.325 0.340 1,731,000 576,145 0.3328 3.382 3.332 3.382 3.233 3.382 174,020 3.3108 0.00%
2013-03-13 0 0.340 0.340 0.345 0.340 0.355 3,311,000 1,140,475 0.3445 3.382 3.382 3.432 3.382 3.531 332,860 3.4263 -4.23%
2013-03-12 0 0.355 0.350 0.355 0.350 0.360 670,000 238,550 0.3560 3.531 3.481 3.531 3.481 3.581 67,356 3.5416 0.00%
2013-03-11 0 0.355 0.355 0.365 0.355 0.365 1,449,000 515,335 0.3556 3.531 3.531 3.631 3.531 3.631 145,670 3.5377 0.00%
2013-03-08 0 0.355 0.355 0.360 0.355 0.365 919,000 330,980 0.3602 3.531 3.531 3.581 3.531 3.631 92,389 3.5825 -1.39%
2013-03-07 0 0.360 0.360 0.370 0.360 0.380 1,942,000 710,580 0.3659 3.581 3.581 3.680 3.581 3.780 195,232 3.6397 -5.26%
2013-03-06 0 0.380 0.370 0.380 0.370 0.380 219,000 82,400 0.3763 3.780 3.680 3.780 3.680 3.780 22,016 3.7427 2.70%
2013-03-05 0 0.370 0.365 0.370 0.365 0.370 200,000 73,545 0.3677 3.680 3.631 3.680 3.631 3.680 20,106 3.6578 1.37%
2013-03-04 0 0.365 0.360 0.370 0.365 0.370 418,000 152,870 0.3657 3.631 3.581 3.680 3.631 3.680 42,022 3.6378 -1.35%
2013-03-01 0 0.370 0.370 0.380 0.365 0.380 1,417,490 531,042 0.3746 3.680 3.680 3.780 3.631 3.780 142,503 3.7265 0.00%
2013-02-28 0 0.370 0.370 0.380 0.370 0.380 516,000 193,360 0.3747 3.680 3.680 3.780 3.680 3.780 51,874 3.7275 0.00%
2013-02-27 0 0.370 0.370 0.380 0.370 0.380 1,205,000 448,840 0.3725 3.680 3.680 3.780 3.680 3.780 121,141 3.7051 -2.63%
2013-02-26 0 0.380 0.370 0.380 0.370 0.380 2,168,000 815,270 0.3760 3.780 3.680 3.780 3.680 3.780 217,953 3.7406 -1.30%
2013-02-25 0 0.385 0.380 0.385 0.375 0.385 320,000 122,165 0.3818 3.830 3.780 3.830 3.730 3.830 32,170 3.7975 0.00%
2013-02-22 0 0.385 0.380 0.385 0.375 0.385 633,000 239,590 0.3785 3.830 3.780 3.830 3.730 3.830 63,637 3.7650 1.32%
2013-02-21 0 0.380 0.375 0.380 0.375 0.385 4,655,000 1,780,170 0.3824 3.780 3.730 3.780 3.730 3.830 467,975 3.8040 -1.30%
2013-02-20 0 0.385 0.385 0.390 0.380 0.385 1,453,000 558,120 0.3841 3.830 3.830 3.879 3.780 3.830 146,072 3.8208 0.00%
2013-02-19 0 0.385 0.385 0.390 0.385 0.390 620,000 239,140 0.3857 3.830 3.830 3.879 3.830 3.879 62,330 3.8367 0.00%
2013-02-18 0 0.385 0.385 0.390 0.380 0.385 1,810,000 696,700 0.3849 3.830 3.830 3.879 3.780 3.830 181,962 3.8288 0.00%
2013-02-15 0 0.385 0.385 0.390 0.385 0.385 699,000 269,115 0.3850 3.830 3.830 3.879 3.830 3.830 70,272 3.8296 -1.28%
2013-02-14 0 0.390 0.385 0.390 0.375 0.390 1,629,000 622,125 0.3819 3.879 3.830 3.879 3.730 3.879 163,766 3.7989 2.63%
2013-02-08 0 0.380 0.380 0.385 0.380 0.380 1,260,000 478,800 0.3800 3.780 3.780 3.830 3.780 3.780 126,670 3.7799 -1.30%
2013-02-07 0 0.385 0.380 0.390 0.380 0.390 947,000 364,940 0.3854 3.830 3.780 3.879 3.780 3.879 95,203 3.8333 -1.28%
2013-02-06 0 0.390 0.390 0.395 0.385 0.390 1,141,000 444,410 0.3895 3.879 3.879 3.929 3.830 3.879 114,707 3.8743 0.00%
2013-02-05 0 0.390 0.380 0.390 0.380 0.390 2,187,000 846,330 0.3870 3.879 3.780 3.879 3.780 3.879 219,863 3.8494 1.30%
2013-02-04 0 0.385 0.380 0.385 0.375 0.385 2,579,000 981,040 0.3804 3.830 3.780 3.830 3.730 3.830 259,271 3.7838 2.67%
2013-02-01 0 0.375 0.375 0.380 0.375 0.385 1,387,000 527,590 0.3804 3.730 3.730 3.780 3.730 3.830 139,437 3.7837 -1.32%
2013-01-31 0 0.380 0.380 0.390 0.380 0.385 2,414,000 923,570 0.3826 3.780 3.780 3.879 3.780 3.830 242,683 3.8057 -2.56%
2013-01-30 0 0.390 0.385 0.390 0.380 0.390 2,317,000 892,655 0.3853 3.879 3.830 3.879 3.780 3.879 232,932 3.8323 1.30%
2013-01-29 0 0.385 0.380 0.390 0.380 0.390 1,996,000 771,000 0.3863 3.830 3.780 3.879 3.780 3.879 200,661 3.8423 -1.28%
2013-01-28 0 0.390 0.385 0.390 0.380 0.390 2,293,000 882,505 0.3849 3.879 3.830 3.879 3.780 3.879 230,519 3.8283 2.63%
2013-01-25 0 0.380 0.380 0.385 0.380 0.390 6,310,000 2,415,000 0.3827 3.780 3.780 3.830 3.780 3.879 634,354 3.8070 -2.56%
2013-01-24 0 0.390 0.390 0.395 0.385 0.395 4,190,000 1,631,255 0.3893 3.879 3.879 3.929 3.830 3.929 421,227 3.8726 -1.27%
2013-01-23 0 0.395 0.390 0.400 0.390 0.400 5,663,000 2,236,760 0.3950 3.929 3.879 3.979 3.879 3.979 569,311 3.9289 -1.25%
2013-01-22 0 0.400 0.400 0.405 0.400 0.410 3,316,000 1,339,600 0.4040 3.979 3.979 4.029 3.979 4.078 333,363 4.0184 -1.23%
2013-01-21 0 0.405 0.405 0.410 0.400 0.405 3,450,000 1,387,820 0.4023 4.029 4.029 4.078 3.979 4.029 346,834 4.0014 1.25%
2013-01-18 0 0.400 0.400 0.405 0.395 0.410 3,328,000 1,336,640 0.4016 3.979 3.979 4.029 3.929 4.078 334,569 3.9951 -1.23%
2013-01-17 0 0.405 0.405 0.410 0.385 0.410 5,131,000 2,036,320 0.3969 4.029 4.029 4.078 3.830 4.078 515,828 3.9477 3.85%
2013-01-16 0 0.390 0.385 0.390 0.375 0.400 17,161,000 6,629,755 0.3863 3.879 3.830 3.879 3.730 3.979 1,725,223 3.8428 -2.50%
2013-01-15 0 0.400 0.395 0.400 0.385 0.420 17,439,000 6,946,280 0.3983 3.979 3.929 3.979 3.830 4.178 1,753,171 3.9621 -2.44%
2013-01-14 0 0.410 0.410 0.420 0.395 0.420 17,960,000 7,302,545 0.4066 4.078 4.078 4.178 3.929 4.178 1,805,548 4.0445 -2.38%
2013-01-11 0 0.420 0.415 0.420 0.385 0.495 111,339,000 46,644,840 0.4189 4.178 4.128 4.178 3.830 4.924 11,193,089 4.1673 -12.50%
2013-01-10 0 0.480 0.480 0.485 0.480 0.540 42,384,000 21,504,515 0.5074 4.775 4.775 4.824 4.775 5.371 4,260,932 5.0469 -9.43%
2013-01-09 0 0.530 0.520 0.530 0.520 0.600 45,538,500 25,485,405 0.5596 5.272 5.173 5.272 5.173 5.968 4,578,059 5.5669 -8.62%
2013-01-08 0 0.580 0.570 0.580 0.560 0.600 21,863,000 12,531,430 0.5732 5.769 5.670 5.769 5.570 5.968 2,197,923 5.7015 5.45%
2013-01-07 0 0.550 0.550 0.560 0.540 0.560 27,449,000 15,159,290 0.5523 5.471 5.471 5.570 5.371 5.570 2,759,492 5.4935 1.85%
2013-01-04 0 0.540 0.530 0.540 0.495 0.550 26,516,000 13,871,640 0.5231 5.371 5.272 5.371 4.924 5.471 2,665,696 5.2038 8.00%
2013-01-03 0 0.500 0.495 0.500 0.485 0.500 8,006,000 3,988,000 0.4981 4.974 4.924 4.974 4.824 4.974 804,856 4.9549 3.09%
2013-01-02 0 0.485 0.485 0.490 0.470 0.490 2,182,000 1,041,680 0.4774 4.824 4.824 4.874 4.675 4.874 219,360 4.7487 1.04%
2012-12-31 0 0.480 0.470 0.480 0.470 0.485 1,252,000 598,615 0.4781 4.775 4.675 4.775 4.675 4.824 125,866 4.7560 -1.03%
2012-12-28 0 0.485 0.480 0.485 0.475 0.485 858,000 410,390 0.4783 4.824 4.775 4.824 4.725 4.824 86,256 4.7578 1.04%
2012-12-27 0 0.480 0.475 0.480 0.475 0.490 3,405,000 1,646,150 0.4835 4.775 4.725 4.775 4.725 4.874 342,310 4.8089 -1.03%
2012-12-24 0 0.485 0.485 0.490 0.485 0.485 220,000 106,700 0.4850 4.824 4.824 4.874 4.824 4.824 22,117 4.8244 -1.02%
2012-12-21 0 0.490 0.485 0.490 0.485 0.490 1,389,000 677,950 0.4881 4.874 4.824 4.874 4.824 4.874 139,638 4.8550 0.00%
2012-12-20 0 0.490 0.485 0.490 0.490 0.495 2,622,000 1,286,670 0.4907 4.874 4.824 4.874 4.874 4.924 263,594 4.8813 0.00%
2012-12-19 0 0.490 0.485 0.490 0.485 0.500 1,460,000 715,660 0.4902 4.874 4.824 4.874 4.824 4.974 146,776 4.8759 0.00%
2012-12-18 0 0.490 0.485 0.490 0.485 0.495 844,000 411,760 0.4879 4.874 4.824 4.874 4.824 4.924 84,849 4.8529 0.00%
2012-12-17 0 0.490 0.485 0.490 0.480 0.495 1,798,000 873,175 0.4856 4.874 4.824 4.874 4.775 4.924 180,756 4.8307 1.03%
2012-12-14 0 0.485 0.485 0.490 0.480 0.495 2,615,000 1,277,250 0.4884 4.824 4.824 4.874 4.775 4.924 262,890 4.8585 0.00%
2012-12-13 0 0.485 0.485 0.490 0.480 0.500 2,347,803 1,147,207 0.4886 4.824 4.824 4.874 4.775 4.974 236,028 4.8605 -2.02%
2012-12-12 0 0.495 0.495 0.500 0.495 0.510 1,630,292 816,135 0.5006 4.924 4.924 4.974 4.924 5.073 163,896 4.9796 -2.94%
2012-12-11 0 0.510 0.500 0.510 0.500 0.520 1,793,000 908,900 0.5069 5.073 4.974 5.073 4.974 5.173 180,253 5.0424 0.00%
2012-12-10 0 0.510 0.500 0.510 0.490 0.520 5,771,000 2,915,935 0.5053 5.073 4.974 5.073 4.874 5.173 580,168 5.0260 2.00%
2012-12-07 0 0.500 0.490 0.500 0.480 0.500 2,452,000 1,201,375 0.4900 4.974 4.874 4.974 4.775 4.974 246,504 4.8737 3.09%
2012-12-06 0 0.485 0.485 0.490 0.470 0.490 1,608,000 774,090 0.4814 4.824 4.824 4.874 4.675 4.874 161,655 4.7885 1.04%
2012-12-05 0 0.480 0.475 0.480 0.470 0.480 2,158,000 1,027,435 0.4761 4.775 4.725 4.775 4.675 4.775 216,947 4.7359 2.13%
2012-12-04 0 0.470 0.470 0.475 0.470 0.475 4,273,000 2,022,685 0.4734 4.675 4.675 4.725 4.675 4.725 429,572 4.7086 -1.05%
2012-12-03 0 0.475 0.470 0.475 0.460 0.510 16,961,875 8,166,019 0.4814 4.725 4.675 4.725 4.576 5.073 1,705,205 4.7889 -2.06%
2012-11-30 0 0.485 0.470 0.475 0.470 0.540 4,457,851 2,246,365 0.5039 4.824 4.675 4.725 4.675 5.371 448,155 5.0125 -11.82%
2012-11-29 0 0.550 0.540 0.550 0.540 0.560 666,000 365,690 0.5491 5.471 5.371 5.471 5.371 5.570 66,954 5.4618 1.85%
2012-11-28 0 0.540 0.510 0.530 0.510 0.560 672,000 364,930 0.5431 5.371 5.073 5.272 5.073 5.570 67,557 5.4018 -3.57%
2012-11-27 0 0.560 0.560 0.580 0.560 0.560 156,000 87,360 0.5600 5.570 5.570 5.769 5.570 5.570 15,683 5.5704 0.00%
2012-11-26 0 0.560 0.560 0.580 0.560 0.570 323,000 183,740 0.5689 5.570 5.570 5.769 5.570 5.670 32,472 5.6585 -1.75%
2012-11-23 0 0.570 0.570 0.580 0.570 0.580 662,000 377,840 0.5708 5.670 5.670 5.769 5.670 5.769 66,552 5.6774 -1.72%
2012-11-22 0 0.580 0.570 0.580 0.570 0.580 183,000 105,610 0.5771 5.769 5.670 5.769 5.670 5.769 18,397 5.7405 0.00%
2012-11-21 0 0.580 0.570 0.580 0.570 0.580 240,000 137,930 0.5747 5.769 5.670 5.769 5.670 5.769 24,128 5.7167 0.00%
2012-11-20 0 0.580 0.570 0.580 0.580 0.580 80,000 46,400 0.5800 5.769 5.670 5.769 5.769 5.769 8,043 5.7693 0.00%
2012-11-19 0 0.580 0.570 0.580 0.570 0.580 240,000 138,000 0.5750 5.769 5.670 5.769 5.670 5.769 24,128 5.7196 0.00%
2012-11-16 0 0.580 0.570 0.590 0.570 0.580 49,000 28,230 0.5761 5.769 5.670 5.869 5.670 5.769 4,926 5.7308 1.75%
2012-11-15 0 0.570 0.570 0.580 0.570 0.570 45,000 25,650 0.5700 5.670 5.670 5.769 5.670 5.670 4,524 5.6699 -1.72%
2012-11-14 0 0.580 0.570 0.590 0.560 0.580 291,000 167,760 0.5765 5.769 5.670 5.869 5.570 5.769 29,255 5.7345 3.57%
2012-11-13 0 0.560 0.560 0.570 0.560 0.570 360,000 203,900 0.5664 5.570 5.570 5.670 5.570 5.670 36,191 5.6339 -1.75%
2012-11-12 0 0.570 0.570 0.580 0.570 0.580 440,000 254,530 0.5785 5.670 5.670 5.769 5.670 5.769 44,234 5.7542 -1.72%
2012-11-09 0 0.580 0.570 0.580 0.580 0.600 768,000 451,530 0.5879 5.769 5.670 5.769 5.769 5.968 77,208 5.8482 -3.33%
2012-11-08 0 0.600 0.590 0.600 0.590 0.620 1,324,000 792,090 0.5983 5.968 5.869 5.968 5.869 6.167 133,104 5.9509 -3.23%
2012-11-07 0 0.620 0.610 0.630 0.590 0.640 3,662,000 2,229,570 0.6088 6.167 6.068 6.267 5.869 6.366 368,147 6.0562 5.08%
2012-11-06 0 0.590 0.580 0.600 0.570 0.590 885,000 521,500 0.5893 5.869 5.769 5.968 5.670 5.869 88,970 5.8615 0.00%
2012-11-05 0 0.590 0.590 0.600 0.580 0.590 164,000 96,100 0.5860 5.869 5.869 5.968 5.769 5.869 16,487 5.8288 0.00%
2012-11-02 0 0.590 0.590 0.600 0.590 0.600 882,000 522,680 0.5926 5.869 5.869 5.968 5.869 5.968 88,669 5.8947 0.00%
2012-11-01 0 0.590 0.590 0.600 0.590 0.600 176,920 104,455 0.5904 5.869 5.869 5.968 5.869 5.968 17,786 5.8729 -1.67%
2012-10-31 0 0.600 0.590 0.600 0.580 0.610 240,000 143,020 0.5959 5.968 5.869 5.968 5.769 6.068 24,128 5.9277 1.69%
2012-10-30 0 0.590 0.590 0.600 0.580 0.600 1,311,000 775,760 0.5917 5.869 5.869 5.968 5.769 5.968 131,797 5.8860 -1.67%
2012-10-29 0 0.600 0.590 0.600 0.580 0.610 1,849,000 1,104,060 0.5971 5.968 5.869 5.968 5.769 6.068 185,883 5.9395 1.69%
2012-10-26 0 0.590 0.590 0.600 0.590 0.600 1,534,000 912,840 0.5951 5.869 5.869 5.968 5.869 5.968 154,215 5.9192 -1.67%
2012-10-25 0 0.600 0.580 0.600 0.580 0.660 9,665,000 5,775,060 0.5975 5.968 5.769 5.968 5.769 6.565 971,638 5.9436 -7.69%
2012-10-24 0 0.650 0.640 0.650 0.550 0.650 8,574,500 5,233,785 0.6104 6.466 6.366 6.466 5.471 6.466 862,008 6.0716 18.18%
2012-10-22 0 0.550 0.550 0.560 0.550 0.580 12,830,000 7,275,280 0.5671 5.471 5.471 5.570 5.471 5.769 1,289,821 5.6405 -1.79%
2012-10-19 0 0.560 0.550 0.560 0.560 0.580 702,000 398,830 0.5681 5.570 5.471 5.570 5.570 5.769 70,573 5.6513 -3.45%
2012-10-18 0 0.580 0.570 0.580 0.560 0.590 605,000 348,760 0.5765 5.769 5.670 5.769 5.570 5.869 60,822 5.7341 3.57%
2012-10-17 0 0.560 0.550 0.560 0.540 0.560 382,000 210,660 0.5515 5.570 5.471 5.570 5.371 5.570 38,403 5.4855 3.70%
2012-10-16 0 0.540 0.530 0.560 - - 0 0 - 5.371 5.272 5.570 - - 0 - 0.00%
2012-10-15 0 0.540 0.530 0.540 0.510 0.550 905,000 479,780 0.5301 5.371 5.272 5.371 5.073 5.471 90,981 5.2734 -1.82%
2012-10-12 0 0.550 0.530 0.550 0.550 0.550 51,000 28,050 0.5500 5.471 5.272 5.471 5.471 5.471 5,127 5.4709 -1.79%
2012-10-11 0 0.560 0.560 0.570 0.550 0.570 221,000 122,980 0.5565 5.570 5.570 5.670 5.471 5.670 22,217 5.5353 -1.75%
2012-10-10 0 0.570 0.560 0.570 0.560 0.570 58,000 32,930 0.5678 5.670 5.570 5.670 5.570 5.670 5,831 5.6476 0.00%
2012-10-09 0 0.570 0.560 0.570 0.560 0.570 71,000 40,270 0.5672 5.670 5.570 5.670 5.570 5.670 7,138 5.6418 0.00%
2012-10-08 0 0.570 0.570 0.580 0.560 0.570 154,000 86,340 0.5606 5.670 5.670 5.769 5.570 5.670 15,482 5.5768 -5.00%
2012-10-05 0 0.600 0.580 0.600 0.580 0.600 203,000 117,760 0.5801 5.968 5.769 5.968 5.769 5.968 20,408 5.7703 5.26%
2012-10-04 0 0.570 0.530 0.570 - - 0 0 - 5.670 5.272 5.670 - - 0 - -1.72%
2012-10-03 0 0.580 0.560 0.580 0.560 0.580 281,000 159,360 0.5671 5.769 5.570 5.769 5.570 5.769 28,249 5.6412 5.45%
2012-09-28 0 0.550 0.550 0.560 0.540 0.570 299,000 166,750 0.5577 5.471 5.471 5.570 5.371 5.670 30,059 5.5474 0.00%
2012-09-27 0 0.550 0.550 0.580 0.550 0.580 626,000 353,140 0.5641 5.471 5.471 5.769 5.471 5.769 62,933 5.6114 -8.33%
2012-09-26 0 0.600 0.580 0.600 0.580 0.610 93,000 54,540 0.5865 5.968 5.769 5.968 5.769 6.068 9,349 5.8335 -3.23%
2012-09-25 0 0.620 0.590 0.620 0.590 0.620 110,000 67,490 0.6135 6.167 5.869 6.167 5.869 6.167 11,058 6.1030 3.33%
2012-09-24 0 0.600 0.570 0.600 0.580 0.600 113,000 65,600 0.5805 5.968 5.670 5.968 5.769 5.968 11,360 5.7746 3.45%
2012-09-21 0 0.580 0.580 0.600 0.580 0.600 385,000 227,350 0.5905 5.769 5.769 5.968 5.769 5.968 38,705 5.8740 -3.33%
2012-09-20 0 0.600 0.600 0.610 0.600 0.620 130,000 79,790 0.6138 5.968 5.968 6.068 5.968 6.167 13,069 6.1052 0.00%
2012-09-19 0 0.600 0.580 0.600 0.600 0.610 96,000 57,640 0.6004 5.968 5.769 5.968 5.968 6.068 9,651 5.9724 0.00%
2012-09-18 0 0.600 0.600 0.610 0.600 0.610 51,000 30,710 0.6022 5.968 5.968 6.068 5.968 6.068 5,127 5.9897 -1.64%
2012-09-17 0 0.610 0.610 0.620 0.610 0.630 201,000 123,430 0.6141 6.068 6.068 6.167 6.068 6.267 20,207 6.1083 -1.61%
2012-09-14 0 0.620 0.620 0.630 0.610 0.640 283,645 177,274 0.6250 6.167 6.167 6.267 6.068 6.366 28,515 6.2168 0.00%
2012-09-13 0 0.620 0.620 0.630 0.620 0.620 42,000 26,040 0.6200 6.167 6.167 6.267 6.167 6.167 4,222 6.1672 0.00%
2012-09-12 0 0.620 0.620 0.630 0.620 0.620 46,000 28,520 0.6200 6.167 6.167 6.267 6.167 6.167 4,624 6.1672 0.00%
2012-09-11 0 0.620 0.620 0.630 0.620 0.620 11,000 6,820 0.6200 6.167 6.167 6.267 6.167 6.167 1,106 6.1672 0.00%
2012-09-10 0 0.620 0.620 0.630 0.600 0.630 412,000 254,150 0.6169 6.167 6.167 6.267 5.968 6.267 41,419 6.1361 -3.12%
2012-09-07 0 0.640 0.620 0.640 0.610 0.650 146,000 90,700 0.6212 6.366 6.167 6.366 6.068 6.466 14,678 6.1795 3.23%
2012-09-06 0 0.620 0.620 0.630 0.620 0.620 1,000 620 0.6200 6.167 6.167 6.267 6.167 6.167 101 6.1672 -3.12%
2012-09-05 0 0.640 0.640 0.650 0.620 0.640 785,000 494,860 0.6304 6.366 6.366 6.466 6.167 6.366 78,917 6.2706 -1.54%
2012-09-04 0 0.650 0.620 0.650 - - 0 0 - 6.466 6.167 6.466 - - 0 - 0.00%
2012-09-03 0 0.650 0.640 0.650 0.600 0.660 898,000 558,980 0.6225 6.466 6.366 6.466 5.968 6.565 90,277 6.1918 4.84%
2012-08-31 0 0.620 0.620 0.650 0.610 0.660 260,000 165,470 0.6364 6.167 6.167 6.466 6.068 6.565 26,138 6.3306 -10.14%
2012-08-30 0 0.690 0.650 0.690 0.650 0.690 155,000 104,640 0.6751 6.864 6.466 6.864 6.466 6.864 15,582 6.7153 2.99%
2012-08-29 0 0.670 0.670 0.680 0.660 0.670 644,000 428,650 0.6656 6.665 6.665 6.764 6.565 6.665 64,742 6.6209 -2.90%
2012-08-28 0 0.690 0.680 0.690 0.680 0.690 658,000 450,350 0.6844 6.864 6.764 6.864 6.764 6.864 66,150 6.8080 1.47%
2012-08-27 0 0.680 0.680 0.690 0.680 0.700 701,000 483,990 0.6904 6.764 6.764 6.864 6.764 6.963 70,473 6.8678 -2.86%
2012-08-24 0 0.700 0.700 0.710 0.660 0.700 1,355,000 934,860 0.6899 6.963 6.963 7.062 6.565 6.963 136,220 6.8629 1.45%
2012-08-23 0 0.690 0.680 0.690 0.660 0.690 301,000 203,970 0.6776 6.864 6.764 6.864 6.565 6.864 30,260 6.7406 2.99%
2012-08-22 0 0.670 0.670 0.680 0.660 0.680 1,906,000 1,274,110 0.6685 6.665 6.665 6.764 6.565 6.764 191,613 6.6494 0.00%
2012-08-21 0 0.670 0.670 0.680 0.660 0.670 778,000 514,190 0.6609 6.665 6.665 6.764 6.565 6.665 78,214 6.5742 1.52%
2012-08-20 0 0.660 0.660 0.680 0.620 0.660 943,000 615,640 0.6529 6.565 6.565 6.764 6.167 6.565 94,801 6.4940 0.00%
2012-08-17 0 0.660 0.630 0.660 0.660 0.660 1,681 1,041 0.6193 6.565 6.267 6.565 6.565 6.565 169 6.1600 4.76%
2012-08-16 0 0.630 0.630 0.660 0.620 0.660 73,000 46,220 0.6332 6.267 6.267 6.565 6.167 6.565 7,339 6.2980 -4.55%
2012-08-15 0 0.660 0.640 0.660 0.660 0.660 10,000 6,600 0.6600 6.565 6.366 6.565 6.565 6.565 1,005 6.5651 0.00%
2012-08-14 0 0.660 0.640 0.680 - - 0 0 - 6.565 6.366 6.764 - - 0 - 0.00%
2012-08-13 0 0.660 0.660 0.680 0.660 0.660 10,000 6,600 0.6600 6.565 6.565 6.764 6.565 6.565 1,005 6.5651 -2.94%
2012-08-10 0 0.680 0.650 0.690 0.650 0.680 12,000 7,930 0.6608 6.764 6.466 6.864 6.466 6.764 1,206 6.5734 0.00%
2012-08-09 0 0.680 0.660 0.680 0.650 0.700 500,000 345,470 0.6909 6.764 6.565 6.764 6.466 6.963 50,266 6.8729 4.62%
2012-08-08 0 0.650 0.640 0.650 0.650 0.650 11,000 7,150 0.6500 6.466 6.366 6.466 6.466 6.466 1,106 6.4656 1.56%
2012-08-07 0 0.640 0.640 0.660 0.620 0.640 66,000 42,040 0.6370 6.366 6.366 6.565 6.167 6.366 6,635 6.3360 0.00%
2012-08-06 0 0.640 0.640 0.670 0.620 0.630 376,200 236,376 0.6283 6.366 6.366 6.665 6.167 6.267 37,820 6.2500 0.00%
2012-08-03 0 0.640 0.640 0.670 0.640 0.640 93,000 59,520 0.6400 6.366 6.366 6.665 6.366 6.366 9,349 6.3662 0.00%
2012-08-02 0 0.640 0.640 0.670 0.620 0.660 65,000 41,350 0.6362 6.366 6.366 6.665 6.167 6.565 6,535 6.3279 -3.03%
2012-08-01 0 0.660 0.660 0.680 0.660 0.670 153,000 101,100 0.6608 6.565 6.565 6.764 6.565 6.665 15,381 6.5729 -2.94%
2012-07-31 0 0.680 0.660 0.680 0.670 0.690 258,000 175,250 0.6793 6.764 6.565 6.764 6.665 6.864 25,937 6.7567 0.00%
2012-07-30 0 0.680 0.650 0.680 0.660 0.680 45,000 30,470 0.6771 6.764 6.466 6.764 6.565 6.764 4,524 6.7353 3.03%
2012-07-27 0 0.660 0.650 0.690 0.650 0.700 156,000 104,190 0.6679 6.565 6.466 6.864 6.466 6.963 15,683 6.6435 -2.94%
2012-07-26 0 0.680 0.620 0.690 0.680 0.680 1,000 680 0.6800 6.764 6.167 6.864 6.764 6.764 101 6.7640 4.62%
2012-07-25 0 0.650 0.630 0.650 0.650 0.690 41,000 26,760 0.6527 6.466 6.267 6.466 6.466 6.864 4,122 6.4923 0.00%
2012-07-24 0 0.650 0.650 0.690 0.650 0.650 1,460,000 950,000 0.6507 6.466 6.466 6.864 6.466 6.466 146,776 6.4724 0.00%
2012-07-23 0 0.650 0.650 0.660 0.630 0.670 693,000 452,130 0.6524 6.466 6.466 6.565 6.267 6.665 69,668 6.4897 -4.41%
2012-07-20 0 0.680 0.680 0.710 0.670 0.710 175,000 121,830 0.6962 6.764 6.764 7.062 6.665 7.062 17,593 6.9249 -1.45%
2012-07-19 0 0.690 0.680 0.690 - - 0 0 - 6.864 6.764 6.864 - - 0 - 0.00%
2012-07-18 0 0.690 0.680 0.690 - - 0 0 - 6.864 6.764 6.864 - - 0 - 0.00%
2012-07-17 0 0.690 0.680 0.690 0.670 0.690 44,000 30,120 0.6845 6.864 6.764 6.864 6.665 6.864 4,423 6.8093 0.00%
2012-07-16 0 0.690 0.680 0.700 0.670 0.700 1,177,000 822,560 0.6989 6.864 6.764 6.963 6.665 6.963 118,326 6.9517 -1.43%
2012-07-13 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 6.963 6.764 6.963 6.963 6.963 2,011 6.9630 0.00%
2012-07-12 0 0.700 0.700 0.710 0.690 0.720 2,066,000 1,445,600 0.6997 6.963 6.963 7.062 6.864 7.162 207,698 6.9601 -1.41%
2012-07-11 0 0.710 0.710 0.730 0.710 0.720 138,000 97,990 0.7101 7.062 7.062 7.261 7.062 7.162 13,873 7.0632 0.00%
2012-07-10 0 0.710 0.710 0.720 0.710 0.720 84,000 60,290 0.7177 7.062 7.062 7.162 7.062 7.162 8,445 7.1394 -2.74%
2012-07-09 0 0.730 0.710 0.730 0.710 0.730 381,000 271,810 0.7134 7.261 7.062 7.261 7.062 7.261 38,303 7.0964 0.00%
2012-07-06 0 0.730 0.720 0.740 0.730 0.740 308,000 225,890 0.7334 7.261 7.162 7.361 7.261 7.361 30,964 7.2953 -1.35%
2012-07-05 0 0.740 0.720 0.740 0.740 0.740 31,000 22,940 0.7400 7.361 7.162 7.361 7.361 7.361 3,116 7.3609 1.37%
2012-07-04 0 0.730 0.730 0.740 0.720 0.740 531,000 389,780 0.7340 7.261 7.261 7.361 7.162 7.361 53,382 7.3017 -1.35%
2012-07-03 0 0.740 0.730 0.740 0.730 0.750 613,000 454,850 0.7420 7.361 7.261 7.361 7.261 7.460 61,626 7.3808 -1.33%
2012-06-29 0 0.750 0.710 0.730 0.710 0.750 544,000 401,290 0.7377 7.460 7.062 7.261 7.062 7.460 54,689 7.3376 0.00%
2012-06-28 0 0.750 0.750 0.760 0.750 0.780 779,000 593,160 0.7614 7.460 7.460 7.560 7.460 7.759 78,314 7.5741 -3.85%
2012-06-27 0 0.780 0.770 0.780 0.760 0.780 131,000 99,580 0.7602 7.759 7.659 7.759 7.560 7.759 13,170 7.5613 0.00%
2012-06-26 0 0.780 0.770 0.780 0.750 0.790 491,000 379,570 0.7731 7.759 7.659 7.759 7.460 7.858 49,361 7.6897 4.00%
2012-06-25 0 0.750 0.740 0.760 0.740 0.760 399,000 298,150 0.7472 7.460 7.361 7.560 7.361 7.560 40,112 7.4329 1.35%
2012-06-22 0 0.740 0.730 0.750 0.730 0.760 657,000 491,500 0.7481 7.361 7.261 7.460 7.261 7.560 66,049 7.4414 -3.90%
2012-06-21 0 0.770 0.750 0.780 0.740 0.780 1,368,000 1,041,430 0.7613 7.659 7.460 7.759 7.361 7.759 137,527 7.5725 -2.53%
2012-06-20 0 0.790 0.770 0.790 0.770 0.840 5,107,000 4,149,810 0.8126 7.858 7.659 7.858 7.659 8.356 513,415 8.0828 -5.95%
2012-06-19 0 0.840 0.830 0.840 0.810 0.860 9,151,000 7,640,100 0.8349 8.356 8.256 8.356 8.057 8.555 919,965 8.3048 2.44%
2012-06-18 0 0.820 0.810 0.830 0.810 0.830 2,717,000 2,224,520 0.8187 8.157 8.057 8.256 8.057 8.256 273,144 8.1441 1.23%
2012-06-15 0 0.810 0.810 0.820 0.790 0.810 3,169,000 2,549,770 0.8046 8.057 8.057 8.157 7.858 8.057 318,585 8.0034 1.25%
2012-06-14 0 0.800 0.800 0.810 0.790 0.810 4,604,615 3,689,951 0.8014 7.958 7.958 8.057 7.858 8.057 462,909 7.9712 1.27%
2012-06-13 0 0.790 0.790 0.800 0.770 0.810 2,382,000 1,880,400 0.7894 7.858 7.858 7.958 7.659 8.057 239,466 7.8525 1.28%
2012-06-12 0 0.780 0.780 0.790 0.760 0.780 3,971,385 3,071,351 0.7734 7.759 7.759 7.858 7.560 7.759 399,250 7.6928 1.30%
2012-06-11 0 0.770 0.770 0.780 0.750 0.780 4,076,000 3,104,440 0.7616 7.659 7.659 7.759 7.460 7.759 409,767 7.5761 2.67%
2012-06-08 0 0.750 0.750 0.760 0.740 0.760 3,042,000 2,288,450 0.7523 7.460 7.460 7.560 7.361 7.560 305,817 7.4831 0.00%
2012-06-07 0 0.750 0.740 0.750 0.670 0.760 12,817,000 9,229,260 0.7201 7.460 7.361 7.460 6.665 7.560 1,288,514 7.1627 1.35%
2012-06-06 0 0.740 0.730 0.740 0.720 0.740 2,774,000 2,032,180 0.7326 7.361 7.261 7.361 7.162 7.361 278,875 7.2871 2.78%
2012-06-05 0 0.720 0.720 0.730 0.690 0.730 5,518,000 3,958,620 0.7174 7.162 7.162 7.261 6.864 7.261 554,733 7.1361 1.41%
2012-06-04 0 0.710 0.710 0.720 0.660 0.710 6,506,000 4,483,440 0.6891 7.062 7.062 7.162 6.565 7.062 654,059 6.8548 2.90%
2012-06-01 0 0.690 0.690 0.700 0.660 0.690 2,930,000 1,988,830 0.6788 6.864 6.864 6.963 6.565 6.864 294,558 6.7519 2.99%
2012-05-31 0 0.670 0.660 0.700 0.650 0.700 4,180,000 2,825,930 0.6761 6.665 6.565 6.963 6.466 6.963 420,222 6.7248 -1.47%
2012-05-30 0 0.680 0.680 0.690 0.670 0.700 1,217,000 834,290 0.6855 6.764 6.764 6.864 6.665 6.963 122,347 6.8190 0.00%
2012-05-29 0 0.680 0.670 0.680 0.660 0.680 1,659,000 1,112,250 0.6704 6.764 6.665 6.764 6.565 6.764 166,782 6.6689 1.49%
2012-05-28 0 0.670 0.660 0.670 0.640 0.670 1,253,000 826,490 0.6596 6.665 6.565 6.665 6.366 6.665 125,966 6.5612 3.08%
2012-05-25 0 0.650 0.650 0.660 0.630 0.660 3,190,000 2,058,100 0.6452 6.466 6.466 6.565 6.267 6.565 320,696 6.4176 1.56%
2012-05-24 0 0.640 0.640 0.650 0.620 0.650 1,125,000 709,420 0.6306 6.366 6.366 6.466 6.167 6.466 113,098 6.2726 1.59%
2012-05-23 0 0.630 0.630 0.640 0.610 0.630 2,146,000 1,332,730 0.6210 6.267 6.267 6.366 6.068 6.267 215,741 6.1775 1.61%
2012-05-22 0 0.620 0.620 0.630 0.610 0.630 1,250,000 772,760 0.6182 6.167 6.167 6.267 6.068 6.267 125,665 6.1494 0.00%
2012-05-21 0 0.620 0.620 0.630 0.580 0.630 1,532,000 929,070 0.6064 6.167 6.167 6.267 5.769 6.267 154,014 6.0324 1.64%
2012-05-18 0 0.610 0.620 0.630 0.520 0.620 3,969,000 2,339,130 0.5893 6.068 6.167 6.267 5.173 6.167 399,010 5.8623 5.17%
2012-05-17 0 0.580 0.560 0.570 0.550 0.590 1,767,000 1,000,720 0.5663 5.769 5.570 5.670 5.471 5.869 177,639 5.6334 1.75%
2012-05-16 0 0.570 0.560 0.570 0.560 0.610 3,250,000 1,905,720 0.5864 5.670 5.570 5.670 5.570 6.068 326,728 5.8327 -5.00%
2012-05-15 0 0.600 0.590 0.600 0.580 0.610 1,773,000 1,060,440 0.5981 5.968 5.869 5.968 5.769 6.068 178,243 5.9494 0.00%
2012-05-14 0 0.600 0.600 0.610 0.600 0.640 2,433,000 1,490,820 0.6127 5.968 5.968 6.068 5.968 6.366 244,593 6.0951 -6.25%
2012-05-11 0 0.640 0.640 0.650 0.630 0.670 1,669,000 1,087,290 0.6515 6.366 6.366 6.466 6.267 6.665 167,787 6.4802 -5.88%
2012-05-10 0 0.680 0.670 0.680 0.670 0.690 1,106,000 750,200 0.6783 6.764 6.665 6.764 6.665 6.864 111,188 6.7471 -1.45%
2012-05-09 0 0.690 0.680 0.700 0.680 0.700 1,804,000 1,246,870 0.6912 6.864 6.764 6.963 6.764 6.963 181,359 6.8751 -2.82%
2012-05-08 0 0.710 0.710 0.720 0.670 0.720 5,603,000 3,904,300 0.6968 7.062 7.062 7.162 6.665 7.162 563,279 6.9314 7.58%
2012-05-07 0 0.660 0.660 0.690 0.620 0.690 10,996,000 7,144,140 0.6497 6.565 6.565 6.864 6.167 6.864 1,105,446 6.4627 -2.94%
2012-05-04 0 0.680 0.680 0.690 0.680 0.700 1,397,000 962,810 0.6892 6.764 6.764 6.864 6.764 6.963 140,443 6.8555 -2.86%
2012-05-03 0 0.700 0.700 0.710 0.700 0.730 2,459,000 1,757,620 0.7148 6.963 6.963 7.062 6.963 7.261 247,207 7.1099 -1.41%
2012-05-02 0 0.710 0.710 0.720 0.680 0.730 9,074,000 6,451,490 0.7110 7.062 7.062 7.162 6.764 7.261 912,224 7.0723 1.43%
2012-04-30 0 0.700 0.700 0.710 0.680 0.710 6,719,000 4,678,200 0.6963 6.963 6.963 7.062 6.764 7.062 675,472 6.9258 1.45%
2012-04-27 0 0.690 0.680 0.690 0.640 0.690 8,051,000 5,346,270 0.6641 6.864 6.764 6.864 6.366 6.864 809,380 6.6054 4.55%
2012-04-26 0 0.660 0.650 0.660 0.630 0.670 4,490,000 2,919,970 0.6503 6.565 6.466 6.565 6.267 6.665 451,387 6.4689 0.00%
2012-04-25 0 0.660 0.650 0.660 0.650 0.680 620,000 410,800 0.6626 6.565 6.466 6.565 6.466 6.764 62,330 6.5908 -1.49%
2012-04-24 0 0.670 0.650 0.660 0.640 0.670 5,523,000 3,643,820 0.6598 6.665 6.466 6.565 6.366 6.665 555,236 6.5626 1.52%
2012-04-23 0 0.660 0.650 0.660 0.650 0.670 1,903,000 1,256,340 0.6602 6.565 6.466 6.565 6.466 6.665 191,312 6.5670 -1.49%
2012-04-20 0 0.670 0.660 0.670 0.660 0.690 12,275,752 8,280,026 0.6745 6.665 6.565 6.665 6.565 6.864 1,234,101 6.7094 -2.90%
2012-04-19 0 0.690 0.690 0.700 0.690 0.710 3,726,000 2,613,150 0.7013 6.864 6.864 6.963 6.864 7.062 374,581 6.9762 -4.17%
2012-04-18 0 0.720 0.720 0.730 0.690 0.720 4,028,000 2,823,980 0.7011 7.162 7.162 7.261 6.864 7.162 404,941 6.9738 4.35%
2012-04-17 0 0.690 0.690 0.700 0.690 0.700 3,419,000 2,370,630 0.6934 6.864 6.864 6.963 6.864 6.963 343,718 6.8970 -2.82%
2012-04-16 0 0.710 0.700 0.710 0.690 0.710 4,436,000 3,110,900 0.7013 7.062 6.963 7.062 6.864 7.062 445,958 6.9758 0.00%
2012-04-13 0 0.710 0.700 0.710 0.700 0.720 759,000 538,420 0.7094 7.062 6.963 7.062 6.963 7.162 76,303 7.0563 -1.39%
2012-04-12 0 0.720 0.710 0.720 0.700 0.720 2,984,000 2,122,870 0.7114 7.162 7.062 7.162 6.963 7.162 299,986 7.0766 0.00%
2012-04-11 0 0.720 0.710 0.720 0.710 0.730 1,112,000 798,850 0.7184 7.162 7.062 7.162 7.062 7.261 111,791 7.1459 0.00%
2012-04-10 0 0.720 0.720 0.730 0.710 0.730 1,250,000 900,680 0.7205 7.162 7.162 7.261 7.062 7.261 125,665 7.1673 -1.37%
2012-04-05 0 0.730 0.720 0.740 0.720 0.740 2,318,000 1,702,390 0.7344 7.261 7.162 7.361 7.162 7.361 233,032 7.3054 -1.35%
2012-04-03 0 0.740 0.730 0.740 0.720 0.740 2,304,000 1,686,990 0.7322 7.361 7.261 7.361 7.162 7.361 231,625 7.2833 2.78%
2012-04-02 0 0.720 0.710 0.720 0.690 0.720 1,138,000 804,700 0.7071 7.162 7.062 7.162 6.864 7.162 114,405 7.0338 1.41%
2012-03-30 0 0.710 0.700 0.710 0.700 0.710 3,344,000 2,351,900 0.7033 7.062 6.963 7.062 6.963 7.062 336,178 6.9960 0.00%
2012-03-29 0 0.710 0.700 0.710 0.690 0.730 6,936,000 4,912,250 0.7082 7.062 6.963 7.062 6.864 7.261 697,287 7.0448 -2.74%
2012-03-28 0 0.730 0.730 0.740 0.700 0.740 3,747,000 2,701,360 0.7209 7.261 7.261 7.361 6.963 7.361 376,692 7.1713 -1.35%
2012-03-27 0 0.740 0.740 0.750 0.720 0.740 2,413,000 1,772,820 0.7347 7.361 7.361 7.460 7.162 7.361 242,583 7.3081 0.00%
2012-03-26 0 0.740 0.730 0.740 0.690 0.740 3,586,000 2,583,290 0.7204 7.361 7.261 7.361 6.864 7.361 360,506 7.1657 5.71%
2012-03-23 0 0.700 0.690 0.700 0.660 0.700 4,659,000 3,172,480 0.6809 6.963 6.864 6.963 6.565 6.963 468,377 6.7734 1.45%
2012-03-22 0 0.690 0.690 0.700 0.680 0.700 5,524,000 3,824,780 0.6924 6.864 6.864 6.963 6.764 6.963 555,337 6.8873 -1.43%
2012-03-21 0 0.700 0.700 0.710 0.690 0.720 4,658,000 3,265,720 0.7011 6.963 6.963 7.062 6.864 7.162 468,276 6.9739 -1.41%
2012-03-20 0 0.710 0.700 0.710 0.690 0.720 7,255,000 5,127,360 0.7067 7.062 6.963 7.062 6.864 7.162 729,357 7.0300 1.43%
2012-03-19 0 0.700 0.700 0.710 0.670 0.710 15,491,000 10,754,047 0.6942 6.963 6.963 7.062 6.665 7.062 1,557,335 6.9054 -4.11%
2012-03-16 0 0.730 0.730 0.740 0.730 0.750 3,922,000 2,923,530 0.7454 7.261 7.261 7.361 7.261 7.460 394,285 7.4148 -2.67%
2012-03-15 0 0.750 0.740 0.750 0.720 0.750 4,263,000 3,167,040 0.7429 7.460 7.361 7.460 7.162 7.460 428,566 7.3898 0.00%
2012-03-14 0 0.750 0.750 0.760 0.750 0.800 10,596,000 8,149,110 0.7691 7.460 7.460 7.560 7.460 7.958 1,065,233 7.6501 -3.85%
2012-03-13 0 0.780 0.770 0.780 0.740 0.780 11,896,000 9,022,270 0.7584 7.759 7.659 7.759 7.361 7.759 1,195,924 7.5442 4.00%
2012-03-12 0 0.750 0.740 0.760 0.740 0.760 3,839,000 2,878,990 0.7499 7.460 7.361 7.560 7.361 7.560 385,941 7.4597 0.00%
2012-03-09 0 0.750 0.750 0.760 0.750 0.780 7,502,000 5,690,270 0.7585 7.460 7.460 7.560 7.460 7.759 754,188 7.5449 0.00%
2012-03-08 0 0.750 0.740 0.750 0.740 0.770 5,868,000 4,398,370 0.7496 7.460 7.361 7.460 7.361 7.659 589,919 7.4559 0.00%
2012-03-07 0 0.750 0.740 0.750 0.710 0.750 5,539,000 4,067,770 0.7344 7.460 7.361 7.460 7.062 7.460 556,845 7.3050 1.35%
2012-03-06 0 0.740 0.740 0.750 0.740 0.800 10,824,000 8,295,330 0.7664 7.361 7.361 7.460 7.361 7.958 1,088,154 7.6233 -7.50%
2012-03-05 0 0.800 0.800 0.810 0.790 0.830 9,761,000 7,882,850 0.8076 7.958 7.958 8.057 7.858 8.256 981,289 8.0332 0.00%
2012-03-02 0 0.800 0.800 0.810 0.770 0.830 13,693,000 10,999,290 0.8033 7.958 7.958 8.057 7.659 8.256 1,376,579 7.9903 3.90%
2012-03-01 0 0.770 0.770 0.780 0.770 0.810 10,083,752 7,952,916 0.7887 7.659 7.659 7.759 7.659 8.057 1,013,736 7.8452 -4.94%
2012-02-29 0 0.810 0.800 0.810 0.800 0.820 4,225,000 3,406,970 0.8064 8.057 7.958 8.057 7.958 8.157 424,746 8.0212 0.00%
2012-02-28 0 0.810 0.800 0.810 0.790 0.820 8,346,000 6,717,450 0.8049 8.057 7.958 8.057 7.858 8.157 839,037 8.0061 0.00%
2012-02-27 0 0.810 0.810 0.820 0.800 0.860 14,523,000 12,045,260 0.8294 8.057 8.057 8.157 7.958 8.555 1,460,021 8.2501 -2.41%
2012-02-24 0 0.830 0.830 0.840 0.800 0.860 17,055,000 14,058,570 0.8243 8.256 8.256 8.356 7.958 8.555 1,714,567 8.1995 -2.35%
2012-02-23 0 0.850 0.840 0.850 0.820 0.900 40,326,000 34,635,540 0.8589 8.455 8.356 8.455 8.157 8.952 4,054,038 8.5435 4.94%
2012-02-22 0 0.810 0.810 0.820 0.780 0.840 10,873,000 8,777,020 0.8072 8.057 8.057 8.157 7.759 8.356 1,093,080 8.0296 1.25%
2012-02-21 0 0.800 0.790 0.800 0.790 0.840 10,299,000 8,281,760 0.8041 7.958 7.858 7.958 7.858 8.356 1,035,375 7.9988 -2.44%
2012-02-20 0 0.820 0.810 0.820 0.750 0.850 30,701,000 24,851,160 0.8095 8.157 8.057 8.157 7.460 8.455 3,086,421 8.0518 9.33%
2012-02-17 0 0.750 0.750 0.760 0.740 0.760 1,725,000 1,291,080 0.7485 7.460 7.460 7.560 7.361 7.560 173,417 7.4449 1.35%
2012-02-16 0 0.740 0.740 0.750 0.730 0.750 1,495,000 1,106,090 0.7399 7.361 7.361 7.460 7.261 7.460 150,295 7.3595 -1.33%
2012-02-15 0 0.750 0.740 0.750 0.730 0.760 4,053,000 3,025,270 0.7464 7.460 7.361 7.460 7.261 7.560 407,455 7.4248 1.35%
2012-02-14 0 0.740 0.730 0.740 0.730 0.750 3,701,000 2,731,030 0.7379 7.361 7.261 7.361 7.261 7.460 372,067 7.3401 -1.33%
2012-02-13 0 0.750 0.740 0.750 0.740 0.770 7,901,000 5,945,350 0.7525 7.460 7.361 7.460 7.361 7.659 794,300 7.4850 -2.60%
2012-02-10 0 0.770 0.760 0.770 0.750 0.800 6,556,000 5,098,720 0.7777 7.659 7.560 7.659 7.460 7.958 659,085 7.7361 -3.75%
2012-02-09 0 0.800 0.790 0.800 0.780 0.810 17,250,000 13,793,390 0.7996 7.958 7.858 7.958 7.759 8.057 1,734,170 7.9539 -1.23%
2012-02-08 0 0.810 0.800 0.810 0.780 0.820 18,324,000 14,660,040 0.8000 8.057 7.958 8.057 7.759 8.157 1,842,141 7.9582 2.53%
2012-02-07 0 0.790 0.790 0.800 0.770 0.820 15,453,000 12,285,120 0.7950 7.858 7.858 7.958 7.659 8.157 1,553,515 7.9080 2.60%
2012-02-06 0 0.770 0.770 0.780 0.740 0.790 12,731,000 9,711,635 0.7628 7.659 7.659 7.759 7.361 7.858 1,279,868 7.5880 2.67%
2012-02-03 0 0.750 0.740 0.750 0.730 0.760 4,138,000 3,080,270 0.7444 7.460 7.361 7.460 7.261 7.560 416,000 7.4045 0.00%
2012-02-02 0 0.750 0.740 0.750 0.730 0.770 11,933,000 8,910,050 0.7467 7.460 7.361 7.460 7.261 7.659 1,199,644 7.4272 2.74%
2012-02-01 0 0.730 0.720 0.730 0.720 0.750 6,385,000 4,669,190 0.7313 7.261 7.162 7.261 7.162 7.460 641,894 7.2741 0.00%
2012-01-31 0 0.730 0.720 0.730 0.700 0.740 6,806,000 4,912,200 0.7217 7.261 7.162 7.261 6.963 7.361 684,218 7.1793 1.39%
2012-01-30 0 0.720 0.710 0.720 0.710 0.740 1,485,000 1,067,890 0.7191 7.162 7.062 7.162 7.062 7.361 149,289 7.1532 -2.70%
2012-01-27 0 0.740 0.720 0.740 0.720 0.740 3,224,000 2,345,900 0.7276 7.361 7.162 7.361 7.162 7.361 324,114 7.2379 1.37%
2012-01-26 0 0.730 0.730 0.740 0.730 0.750 3,169,000 2,339,900 0.7384 7.261 7.261 7.361 7.261 7.460 318,585 7.3447 0.00%
2012-01-20 0 0.730 0.730 0.740 0.710 0.740 6,773,000 4,948,990 0.7307 7.261 7.261 7.361 7.062 7.361 680,901 7.2683 2.82%
2012-01-19 0 0.710 0.700 0.710 0.700 0.740 18,265,000 13,048,970 0.7144 7.062 6.963 7.062 6.963 7.361 1,836,210 7.1065 -1.39%
2012-01-18 0 0.720 0.700 0.720 0.690 0.760 25,580,000 18,418,580 0.7200 7.162 6.963 7.162 6.864 7.560 2,571,599 7.1623 -4.00%
2012-01-17 0 0.750 0.750 0.760 0.740 0.780 8,536,000 6,378,130 0.7472 7.460 7.460 7.560 7.361 7.759 858,138 7.4325 -1.32%
2012-01-16 0 0.760 0.760 0.770 0.700 0.770 21,108,000 15,945,510 0.7554 7.560 7.560 7.659 6.963 7.659 2,122,021 7.5143 2.70%
2012-01-13 0 0.740 0.740 0.750 0.730 0.780 12,783,000 9,613,770 0.7521 7.361 7.361 7.460 7.261 7.759 1,285,096 7.4810 -2.63%
2012-01-12 0 0.760 0.760 0.770 0.750 0.790 20,696,000 15,929,979 0.7697 7.560 7.560 7.659 7.460 7.858 2,080,602 7.6564 -5.00%
2012-01-11 0 0.800 0.800 0.810 0.790 0.850 4,051,000 3,273,850 0.8082 7.958 7.958 8.057 7.858 8.455 407,254 8.0388 -5.88%
2012-01-10 0 0.850 0.850 0.860 0.840 0.870 11,667,799 10,005,022 0.8575 8.455 8.455 8.555 8.356 8.654 1,172,983 8.5296 1.19%
2012-01-09 0 0.840 0.840 0.850 0.800 1.050 39,213,400 33,014,406 0.8419 8.356 8.356 8.455 7.958 10.44 3,942,186 8.3746 -32.80%
2012-01-06 0 1.250 1.220 1.250 1.180 1.390 798,000 963,220 1.2070 12.43 12.14 12.43 11.74 13.83 80,224 12.007 -0.79%
2012-01-05 0 1.260 1.260 1.270 1.230 1.330 99,000 124,550 1.2581 12.53 12.53 12.63 12.23 13.23 9,953 12.514 5.00%
2012-01-04 0 1.200 1.180 1.200 1.150 1.200 58,000 69,070 1.1909 11.94 11.74 11.94 11.44 11.94 5,831 11.846 3.45%
2012-01-03 0 1.160 1.160 1.210 1.160 1.160 1,000 1,160 1.1600 11.54 11.54 12.04 11.54 11.54 101 11.539 -0.85%
2011-12-30 0 1.170 1.170 1.210 1.170 1.180 176,000 207,090 1.1766 11.64 11.64 12.04 11.64 11.74 17,694 11.704 0.00%
2011-12-29 0 1.170 1.150 1.180 1.150 1.170 401,000 467,570 1.1660 11.64 11.44 11.74 11.44 11.64 40,313 11.598 0.00%
2011-12-28 0 1.170 1.140 1.170 1.150 1.190 196,000 226,840 1.1573 11.64 11.34 11.64 11.44 11.84 19,704 11.512 1.74%
2011-12-23 0 1.150 1.130 1.150 1.120 1.160 274,000 315,200 1.1504 11.44 11.24 11.44 11.14 11.54 27,546 11.443 0.88%
2011-12-22 0 1.140 1.120 1.150 1.100 1.140 9,296 10,480 1.1274 11.34 11.14 11.44 10.94 11.34 935 11.214 4.59%
2011-12-21 0 1.090 1.070 1.130 1.070 1.190 647,000 720,350 1.1134 10.84 10.64 11.24 10.64 11.84 65,044 11.075 -2.68%
2011-12-20 0 1.120 1.120 1.130 1.120 1.260 1,604,000 1,923,370 1.1991 11.14 11.14 11.24 11.14 12.53 161,253 11.928 -6.67%
2011-12-19 0 1.200 1.200 1.230 1.180 1.280 469,000 566,840 1.2086 11.94 11.94 12.23 11.74 12.73 47,149 12.022 -4.76%
2011-12-16 0 1.260 1.260 1.290 1.250 1.380 1,313,000 1,697,050 1.2925 12.53 12.53 12.83 12.43 13.73 131,998 12.857 -7.35%
2011-12-15 0 1.360 1.360 1.390 1.360 1.400 278,000 384,420 1.3828 13.53 13.53 13.83 13.53 13.93 27,948 13.755 -0.73%
2011-12-14 0 1.370 1.370 1.380 1.360 1.400 344,000 474,260 1.3787 13.63 13.63 13.73 13.53 13.93 34,583 13.714 -3.52%
2011-12-13 0 1.420 1.350 1.420 1.420 1.430 170,000 241,900 1.4229 14.12 13.43 14.12 14.12 14.22 17,090 14.154 -0.70%
2011-12-12 0 1.430 1.430 1.490 1.430 1.430 72,000 102,960 1.4300 14.22 14.22 14.82 14.22 14.22 7,238 14.224 0.00%
2011-12-09 0 1.430 1.430 1.490 1.420 1.490 61,000 89,615 1.4691 14.22 14.22 14.82 14.12 14.82 6,132 14.613 -4.03%
2011-12-08 0 1.490 1.450 1.490 1.490 1.500 750,000 1,119,090 1.4921 14.82 14.42 14.82 14.82 14.92 75,399 14.842 0.00%
2011-12-07 0 1.490 1.470 1.490 - - 0 0 - 14.82 14.62 14.82 - - 0 - -0.67%
2011-12-06 0 1.500 1.420 1.500 1.470 1.500 116,000 173,340 1.4943 14.92 14.12 14.92 14.62 14.92 11,662 14.864 0.00%
2011-12-05 0 1.500 1.470 1.500 1.470 1.740 601,000 906,540 1.5084 14.92 14.62 14.92 14.62 17.31 60,419 15.004 2.04%
2011-12-02 0 1.470 1.400 1.470 1.470 1.470 3,000 4,410 1.4700 14.62 13.93 14.62 14.62 14.62 302 14.622 0.00%
2011-12-01 0 1.470 1.460 1.470 1.450 1.550 276,000 407,270 1.4756 14.62 14.52 14.62 14.42 15.42 27,747 14.678 2.08%
2011-11-30 0 1.440 1.390 1.440 - - 0 0 - 14.32 13.83 14.32 - - 0 - -4.00%
2011-11-29 0 1.500 1.470 1.500 1.480 1.530 55,000 82,770 1.5049 14.92 14.62 14.92 14.72 15.22 5,529 14.970 2.04%
2011-11-28 0 1.470 1.390 1.500 - - 0 0 - 14.62 13.83 14.92 - - 0 - 0.00%
2011-11-25 0 1.470 1.420 1.470 1.370 1.550 23,000 33,890 1.4735 14.62 14.12 14.62 13.63 15.42 2,312 14.657 5.00%
2011-11-24 0 1.400 1.400 1.450 1.400 1.450 67,000 96,700 1.4433 13.93 13.93 14.42 13.93 14.42 6,736 14.357 -3.45%
2011-11-23 0 1.450 1.410 1.450 1.350 1.450 65,000 90,680 1.3951 14.42 14.03 14.42 13.43 14.42 6,535 13.877 0.69%
2011-11-22 0 1.440 1.380 1.440 1.370 1.440 62,000 85,740 1.3829 14.32 13.73 14.32 13.63 14.32 6,233 13.756 2.86%
2011-11-21 0 1.400 1.400 1.440 1.400 1.520 325,000 460,100 1.4157 13.93 13.93 14.32 13.93 15.12 32,673 14.082 -2.78%
2011-11-18 0 1.440 1.430 1.440 1.430 1.510 74,010 107,314 1.4500 14.32 14.22 14.32 14.22 15.02 7,440 14.423 0.00%
2011-11-17 0 1.440 1.440 1.450 1.440 1.660 250,000 365,570 1.4623 14.32 14.32 14.42 14.32 16.51 25,133 14.545 4.35%
2011-11-16 0 1.380 1.380 1.460 1.380 1.510 380,000 550,140 1.4477 13.73 13.73 14.52 13.73 15.02 38,202 14.401 -7.38%
2011-11-15 0 1.490 1.490 1.500 1.490 1.500 334,000 500,200 1.4976 14.82 14.82 14.92 14.82 14.92 33,578 14.897 -0.67%
2011-11-14 0 1.500 1.490 1.500 1.490 1.530 105,000 157,760 1.5025 14.92 14.82 14.92 14.82 15.22 10,556 14.945 0.00%
2011-11-11 0 1.500 1.490 1.500 1.500 1.580 481,000 734,220 1.5264 14.92 14.82 14.92 14.92 15.72 48,356 15.184 0.00%
2011-11-10 0 1.500 1.490 1.500 1.480 1.520 123,000 185,280 1.5063 14.92 14.82 14.92 14.72 15.12 12,365 14.984 -1.32%
2011-11-09 0 1.520 1.520 1.540 1.510 1.580 546,500 844,860 1.5459 15.12 15.12 15.32 15.02 15.72 54,941 15.378 -3.18%
2011-11-08 0 1.570 1.560 1.600 1.570 1.600 6,220,000 9,649,790 1.5514 15.62 15.52 15.92 15.62 15.92 625,307 15.432 -4.85%
2011-11-07 0 1.650 1.600 1.650 1.590 1.680 349,000 568,300 1.6284 16.41 15.92 16.41 15.82 16.71 35,086 16.198 -1.79%
2011-11-04 0 1.680 1.620 1.680 1.550 1.750 2,240,500 3,684,100 1.6443 16.71 16.11 16.71 15.42 17.41 225,241 16.356 6.33%
2011-11-03 0 1.580 1.560 1.580 1.570 1.620 665,000 1,057,570 1.5903 15.72 15.52 15.72 15.62 16.11 66,854 15.819 -1.25%
2011-11-02 0 1.600 1.590 1.600 1.600 1.700 520,000 857,680 1.6494 15.92 15.82 15.92 15.92 16.91 52,276 16.407 -4.19%
2011-11-01 0 1.670 1.670 1.690 1.670 1.700 226,000 379,690 1.6800 16.61 16.61 16.81 16.61 16.91 22,720 16.712 -3.47%
2011-10-31 0 1.730 1.730 1.800 1.680 1.800 731,000 1,265,510 1.7312 17.21 17.21 17.90 16.71 17.90 73,489 17.220 -3.89%
2011-10-28 0 1.800 1.780 1.880 1.800 1.930 809,000 1,526,660 1.8871 17.90 17.71 18.70 17.90 19.20 81,330 18.771 0.00%
2011-10-27 0 1.800 1.770 1.800 1.800 1.800 2,000 3,600 1.8000 17.90 17.61 17.90 17.90 17.90 201 17.905 0.00%
2011-10-26 0 1.800 1.760 1.800 1.750 1.800 205,000 365,610 1.7835 17.90 17.51 17.90 17.41 17.90 20,609 17.740 -0.55%
2011-10-25 0 1.810 1.760 1.810 1.760 1.920 98,000 182,670 1.8640 18.00 17.51 18.00 17.51 19.10 9,852 18.541 -3.72%
2011-10-24 0 1.880 1.860 1.880 1.770 1.880 449,000 825,330 1.8382 18.70 18.50 18.70 17.61 18.70 45,139 18.284 -0.53%
2011-10-21 0 1.890 1.800 1.890 1.890 1.900 82,000 155,520 1.8966 18.80 17.90 18.80 18.80 18.90 8,244 18.866 -0.53%
2011-10-20 0 1.900 1.880 1.900 1.900 1.900 200,000 380,000 1.9000 18.90 18.70 18.90 18.90 18.90 20,106 18.900 0.00%
2011-10-19 0 1.900 1.880 1.900 1.830 1.920 310,000 590,910 1.9062 18.90 18.70 18.90 18.20 19.10 31,165 18.961 -1.04%
2011-10-18 0 1.920 1.860 1.920 1.900 1.950 500,000 966,190 1.9324 19.10 18.50 19.10 18.90 19.40 50,266 19.222 -4.00%
2011-10-17 0 2.000 1.950 2.200 1.900 2.000 158,500 310,880 1.9614 19.89 19.40 21.88 18.90 19.89 15,934 19.510 7.53%
2011-10-14 0 1.860 1.860 1.930 1.750 1.890 128,000 230,950 1.8043 18.50 18.50 19.20 17.41 18.80 12,868 17.948 5.08%
2011-10-13 0 1.770 1.770 2.000 1.650 1.800 674,000 1,158,100 1.7182 17.61 17.61 19.89 16.41 17.90 67,758 17.092 7.27%
2011-10-12 0 1.650 1.650 1.660 1.490 1.650 598,000 980,030 1.6388 16.41 16.41 16.51 14.82 16.41 60,118 16.302 5.10%
2011-10-11 0 1.570 1.420 2.000 1.420 1.770 2,067,000 2,954,830 1.4295 15.62 14.12 19.89 14.12 17.61 207,799 14.220 12.14%
2011-10-10 0 1.400 1.380 1.390 1.380 1.410 1,073,000 1,498,930 1.3970 13.93 13.73 13.83 13.73 14.03 107,870 13.896 0.72%
2011-10-07 0 1.390 1.380 1.470 1.360 1.400 2,084,000 2,864,110 1.3743 13.83 13.73 14.62 13.53 13.93 209,508 13.671 5.30%
2011-10-06 0 1.320 1.320 1.400 1.260 1.320 1,526,000 1,992,100 1.3054 13.13 13.13 13.93 12.53 13.13 153,411 12.985 1.54%
2011-10-04 0 1.300 1.290 1.330 1.150 1.320 1,046,000 1,362,870 1.3029 12.93 12.83 13.23 11.44 13.13 105,156 12.960 -0.76%
2011-10-03 0 1.310 1.360 1.370 1.210 1.400 649,000 833,420 1.2842 13.03 13.53 13.63 12.04 13.93 65,245 12.774 -7.75%
2011-09-30 0 1.420 1.410 1.420 1.410 1.690 1,736,000 2,571,060 1.4810 14.12 14.03 14.12 14.03 16.81 174,523 14.732 -14.46%
2011-09-28 0 1.660 1.660 1.950 1.630 2.000 687,000 1,221,220 1.7776 16.51 16.51 19.40 16.21 19.89 69,065 17.682 -8.29%
2011-09-27 0 1.810 1.800 1.810 1.790 1.860 7,314,000 13,381,500 1.8296 18.00 17.90 18.00 17.81 18.50 735,288 18.199 0.56%
2011-09-26 0 1.800 1.800 1.870 1.800 1.900 187,000 341,700 1.8273 17.90 17.90 18.60 17.90 18.90 18,799 18.176 -5.26%
2011-09-23 0 1.900 1.900 1.940 1.800 2.000 134,000 251,050 1.8735 18.90 18.90 19.30 17.90 19.89 13,471 18.636 -6.40%
2011-09-22 0 2.030 2.040 2.100 2.020 2.040 96,000 194,280 2.0238 20.19 20.29 20.89 20.09 20.29 9,651 20.130 -4.25%
2011-09-21 0 2.120 2.120 2.200 2.100 2.330 422,000 962,690 2.2813 21.09 21.09 21.88 20.89 23.18 42,424 22.692 -9.40%
2011-09-20 0 2.340 2.340 2.380 2.330 2.390 381,000 901,380 2.3658 23.28 23.28 23.67 23.18 23.77 38,303 23.533 -3.31%
2011-09-19 0 2.420 2.390 2.420 2.380 2.450 36,000 86,390 2.3997 24.07 23.77 24.07 23.67 24.37 3,619 23.870 1.26%
2011-09-16 0 2.390 2.390 2.440 2.390 2.440 26,000 63,390 2.4381 23.77 23.77 24.27 23.77 24.27 2,614 24.252 0.84%
2011-09-15 0 2.370 2.370 2.490 2.350 2.380 25,001 59,472 2.3788 23.57 23.57 24.77 23.38 23.67 2,513 23.662 -0.42%
2011-09-14 0 2.380 2.380 2.440 2.350 2.410 104,000 248,630 2.3907 23.67 23.67 24.27 23.38 23.97 10,455 23.780 -1.65%
2011-09-12 0 2.420 2.400 2.440 2.380 2.430 111,000 268,180 2.4160 24.07 23.87 24.27 23.67 24.17 11,159 24.033 -0.41%
2011-09-09 0 2.430 2.430 2.480 2.430 2.430 5,000 12,150 2.4300 24.17 24.17 24.67 24.17 24.17 503 24.172 0.00%
2011-09-08 0 2.430 2.430 2.480 2.420 2.430 72,000 174,440 2.4228 24.17 24.17 24.67 24.07 24.17 7,238 24.100 -1.22%
2011-09-07 0 2.460 2.450 2.460 2.460 2.460 8,000 19,680 2.4600 24.47 24.37 24.47 24.47 24.47 804 24.470 0.00%
2011-09-06 0 2.460 2.440 2.460 2.440 2.470 101,000 248,110 2.4565 24.47 24.27 24.47 24.27 24.57 10,154 24.435 -1.60%
2011-09-05 0 2.500 2.440 2.500 2.480 2.510 306,000 764,270 2.4976 24.87 24.27 24.87 24.67 24.97 30,763 24.844 -1.19%
2011-09-02 0 2.550 2.500 2.560 2.500 2.560 208,000 522,950 2.5142 25.17 24.67 25.26 24.67 25.26 21,076 24.813 0.39%
2011-09-01 0 2.540 2.530 2.540 2.500 2.590 1,500,000 3,780,472 2.5203 25.07 24.97 25.07 24.67 25.56 151,989 24.873 0.79%
2011-08-31 0 2.520 2.460 2.470 2.470 2.560 439,000 1,092,550 2.4887 24.87 24.28 24.38 24.38 25.26 44,482 24.561 -1.95%
2011-08-30 0 2.570 2.520 2.570 2.520 2.600 41,000 105,600 2.5756 25.36 24.87 25.36 24.87 25.66 4,154 25.419 -0.39%
2011-08-29 0 2.580 2.480 2.580 2.470 2.610 80,000 202,210 2.5276 25.46 24.48 25.46 24.38 25.76 8,106 24.945 -1.15%
2011-08-26 0 2.610 2.510 2.620 2.600 2.650 2,053,000 5,412,960 2.6366 25.76 24.77 25.86 25.66 26.15 208,023 26.021 0.38%
2011-08-25 0 2.600 2.590 2.650 2.590 2.700 3,340,000 8,995,690 2.6933 25.66 25.56 26.15 25.56 26.65 338,430 26.581 -3.35%
2011-08-24 0 2.690 2.680 2.700 2.650 2.710 3,844,000 10,368,210 2.6972 26.55 26.45 26.65 26.15 26.75 389,498 26.619 0.37%
2011-08-23 0 2.680 2.620 2.700 2.600 2.710 3,541,000 9,540,064 2.6942 26.45 25.86 26.65 25.66 26.75 358,797 26.589 2.29%
2011-08-22 0 2.620 2.560 2.630 2.560 2.700 1,201,000 3,224,850 2.6851 25.86 25.26 25.96 25.26 26.65 121,693 26.500 0.77%
2011-08-19 0 2.600 2.520 2.650 2.500 2.700 1,089,000 2,926,150 2.6870 25.66 24.87 26.15 24.67 26.65 110,344 26.518 -3.35%
2011-08-18 0 2.690 2.600 2.690 2.680 2.690 61,000 163,800 2.6852 26.55 25.66 26.55 26.45 26.55 6,181 26.501 0.00%
2011-08-17 0 2.690 2.660 2.690 2.620 2.700 1,312,000 3,540,760 2.6988 26.55 26.25 26.55 25.86 26.65 132,940 26.634 -1.10%
2011-08-16 0 2.720 2.680 2.720 2.670 2.720 1,402,000 3,782,390 2.6979 26.84 26.45 26.84 26.35 26.84 142,060 26.625 1.12%
2011-08-15 0 2.690 2.650 2.690 2.570 2.700 1,381,000 3,699,240 2.6787 26.55 26.15 26.55 25.36 26.65 139,932 26.436 2.67%
2011-08-12 0 2.620 2.530 2.620 2.540 2.700 1,054,000 2,838,700 2.6933 25.86 24.97 25.86 25.07 26.65 106,798 26.580 4.80%
2011-08-11 0 2.500 2.350 2.500 2.500 2.500 83,000 207,500 2.5000 24.67 23.19 24.67 24.67 24.67 8,410 24.673 0.00%
2011-08-10 0 2.500 2.500 2.560 2.500 2.580 282,000 720,160 2.5538 24.67 24.67 25.26 24.67 25.46 28,574 25.203 -1.96%
2011-08-09 0 2.550 2.420 2.580 2.330 2.590 1,943,000 4,844,190 2.4931 25.17 23.88 25.46 23.00 25.56 196,877 24.605 -0.78%
2011-08-08 0 2.570 2.510 2.570 2.550 2.700 1,078,000 2,852,860 2.6464 25.36 24.77 25.36 25.17 26.65 109,230 26.118 -1.15%
2011-08-05 0 2.600 2.600 2.650 2.600 2.700 2,232,000 6,005,260 2.6905 25.66 25.66 26.15 25.66 26.65 226,160 26.553 -3.70%
2011-08-04 0 2.700 2.650 2.700 2.660 2.720 3,163,000 8,534,910 2.6984 26.65 26.15 26.65 26.25 26.84 320,495 26.630 1.50%
2011-08-03 0 2.660 2.650 2.660 2.660 2.720 6,746,000 18,200,580 2.6980 26.25 26.15 26.25 26.25 26.84 683,547 26.627 0.38%
2011-08-02 0 2.650 2.640 2.650 2.590 2.700 1,209,000 3,241,440 2.6811 26.15 26.05 26.15 25.56 26.65 122,504 26.460 -1.49%
2011-08-01 0 2.690 2.660 2.690 2.680 2.700 1,019,000 2,748,410 2.6972 26.55 26.25 26.55 26.45 26.65 103,252 26.619 0.75%
2011-07-29 0 2.670 2.660 2.700 2.640 2.720 1,708,000 4,604,040 2.6956 26.35 26.25 26.65 26.05 26.84 173,065 26.603 2.30%
2011-07-28 0 2.610 2.610 2.620 2.570 2.680 2,484,000 6,491,451 2.6133 25.76 25.76 25.86 25.36 26.45 251,695 25.791 1.16%
2011-07-27 0 2.580 2.580 2.640 2.560 2.630 64,000 166,030 2.5942 25.46 25.46 26.05 25.26 25.96 6,485 25.603 -1.15%
2011-07-26 0 2.610 2.610 2.630 2.580 2.600 58,000 150,610 2.5967 25.76 25.76 25.96 25.46 25.66 5,877 25.627 1.16%
2011-07-25 0 2.580 2.580 2.600 2.570 2.580 148,000 381,730 2.5793 25.46 25.46 25.66 25.36 25.46 14,996 25.455 -0.77%
2011-07-22 0 2.600 2.570 2.620 2.580 2.600 84,000 217,700 2.5917 25.66 25.36 25.86 25.46 25.66 8,511 25.577 0.78%
2011-07-21 0 2.580 2.580 2.600 2.510 2.590 68,000 174,060 2.5597 25.46 25.46 25.66 24.77 25.56 6,890 25.262 2.79%
2011-07-20 0 2.510 2.510 2.540 2.460 2.500 311,000 775,720 2.4943 24.77 24.77 25.07 24.28 24.67 31,512 24.616 0.80%
2011-07-19 0 2.490 2.480 2.500 2.440 2.500 188,000 466,500 2.4814 24.57 24.48 24.67 24.08 24.67 19,049 24.489 0.00%
2011-07-18 0 2.490 2.490 2.500 2.480 2.500 170,000 423,830 2.4931 24.57 24.57 24.67 24.48 24.67 17,225 24.605 -0.40%
2011-07-15 0 2.500 2.500 2.510 2.450 2.540 937,000 2,351,515 2.5096 24.67 24.67 24.77 24.18 25.07 94,943 24.768 -1.96%
2011-07-14 0 2.550 2.550 2.580 2.480 2.550 608,000 1,550,000 2.5493 25.17 25.17 25.46 24.48 25.17 61,606 25.160 -1.16%
2011-07-13 0 2.580 2.580 2.590 2.500 2.640 2,276,000 5,843,070 2.5673 25.46 25.46 25.56 24.67 26.05 230,619 25.336 4.88%
2011-07-12 0 2.460 2.460 2.480 2.370 2.560 2,251,000 5,570,605 2.4747 24.28 24.28 24.48 23.39 25.26 228,086 24.423 2.07%
2011-07-11 0 2.410 2.400 2.410 2.390 2.450 496,000 1,195,135 2.4095 23.78 23.69 23.78 23.59 24.18 50,258 23.780 -0.82%
2011-07-08 0 2.430 2.420 2.500 2.360 2.500 557,000 1,342,710 2.4106 23.98 23.88 24.67 23.29 24.67 56,439 23.791 2.97%
2011-07-07 0 2.360 2.360 2.370 2.320 2.440 2,693,000 6,378,855 2.3687 23.29 23.29 23.39 22.90 24.08 272,872 23.377 -1.67%
2011-07-06 0 2.400 2.400 2.410 2.330 2.460 416,000 996,680 2.3959 23.69 23.69 23.78 23.00 24.28 42,152 23.645 -2.44%
2011-07-05 0 2.460 2.460 2.510 2.450 2.550 935,000 2,355,580 2.5193 24.28 24.28 24.77 24.18 25.17 94,740 24.864 -5.38%
2011-07-04 0 2.600 2.550 2.630 2.530 2.720 1,053,000 2,754,030 2.6154 25.66 25.17 25.96 24.97 26.84 106,697 25.812 -3.70%
2011-06-30 0 2.700 2.640 2.700 2.560 2.700 220,000 585,420 2.6610 26.65 26.05 26.65 25.26 26.65 22,292 26.262 4.65%
2011-06-29 0 2.580 2.580 2.610 2.450 2.610 292,000 754,490 2.5839 25.46 25.46 25.76 24.18 25.76 29,587 25.500 2.38%
2011-06-28 0 2.520 2.500 2.560 2.420 2.560 85,000 212,180 2.4962 24.87 24.67 25.26 23.88 25.26 8,613 24.636 2.44%
2011-06-27 0 2.460 2.460 2.520 2.330 2.450 10,000 24,070 2.4070 24.28 24.28 24.87 23.00 24.18 1,013 23.755 1.23%
2011-06-24 0 2.430 2.430 2.500 2.320 2.430 21,000 49,500 2.3571 23.98 23.98 24.67 22.90 23.98 2,128 23.263 3.40%
2011-06-23 0 2.350 2.350 2.400 2.340 2.380 812,000 1,981,000 2.4397 23.19 23.19 23.69 23.09 23.49 82,277 24.077 -3.69%
2011-06-22 0 2.440 2.410 2.490 2.440 2.450 387,000 947,460 2.4482 24.08 23.78 24.57 24.08 24.18 39,213 24.162 -0.81%
2011-06-21 0 2.460 2.450 2.480 2.400 2.520 326,000 791,820 2.4289 24.28 24.18 24.48 23.69 24.87 33,032 23.971 -1.99%
2011-06-20 0 2.510 2.480 2.570 2.490 2.600 169,000 430,440 2.5470 24.77 24.48 25.36 24.57 25.66 17,124 25.136 -2.33%
2011-06-17 0 2.570 2.570 2.600 2.570 2.630 123,000 319,480 2.5974 25.36 25.36 25.66 25.36 25.96 12,463 25.634 -3.38%
2011-06-16 0 2.660 2.600 2.660 2.610 2.680 360,000 954,250 2.6507 26.25 25.66 26.25 25.76 26.45 36,477 26.160 -0.75%
2011-06-15 0 2.680 2.680 2.750 2.670 2.680 715,000 1,909,070 2.6700 26.45 26.45 27.14 26.35 26.45 72,448 26.351 0.37%
2011-06-14 0 2.670 2.650 2.680 2.600 2.670 324,000 859,450 2.6526 26.35 26.15 26.45 25.66 26.35 32,830 26.179 2.69%
2011-06-13 0 2.600 2.590 2.600 2.550 2.600 282,000 727,460 2.5796 25.66 25.56 25.66 25.17 25.66 28,574 25.459 -2.62%
2011-06-10 0 2.670 2.600 2.670 2.640 2.700 6,164,000 16,278,600 2.6409 26.35 25.66 26.35 26.05 26.65 624,575 26.063 2.69%
2011-06-09 0 2.600 2.600 2.680 2.600 2.760 695,000 1,880,500 2.7058 25.66 25.66 26.45 25.66 27.24 70,422 26.703 -5.11%
2011-06-08 0 2.740 2.740 2.800 2.740 2.800 206,000 570,940 2.7716 27.04 27.04 27.63 27.04 27.63 20,873 27.353 -2.14%
2011-06-07 0 2.800 2.770 2.830 2.800 2.900 39,000 110,810 2.8413 27.63 27.34 27.93 27.63 28.62 3,952 28.041 0.00%
2011-06-03 0 2.800 2.760 2.800 2.750 2.880 1,073,000 3,014,010 2.8090 27.63 27.24 27.63 27.14 28.42 108,723 27.722 -3.11%
2011-06-02 0 2.890 2.870 2.900 2.870 2.910 767,000 2,221,810 2.8968 28.52 28.32 28.62 28.32 28.72 77,717 28.588 -2.03%
2011-06-01 0 2.950 2.950 2.980 2.950 3.000 894,632 2,670,851 2.9854 29.11 29.11 29.41 29.11 29.61 90,650 29.463 -1.67%
2011-05-31 0 3.000 3.050 3.080 2.950 3.080 3,403,532 10,153,015 2.9831 29.61 30.10 30.40 29.11 30.40 344,867 29.440 2.39%
2011-05-30 0 2.930 2.910 2.930 2.900 2.950 70,000 206,050 2.9436 28.92 28.72 28.92 28.62 29.11 7,093 29.050 0.00%
2011-05-27 0 2.930 2.920 2.960 2.930 2.990 206,000 610,580 2.9640 28.92 28.82 29.21 28.92 29.51 20,873 29.252 -0.34%
2011-05-26 0 2.940 2.940 2.950 2.900 2.960 678,000 1,996,640 2.9449 29.02 29.02 29.11 28.62 29.21 68,699 29.063 1.38%
2011-05-25 0 2.900 2.900 2.920 2.840 2.950 325,000 941,860 2.8980 28.62 28.62 28.82 28.03 29.11 32,931 28.601 1.75%
2011-05-24 0 2.850 2.850 2.920 2.800 2.910 147,000 413,360 2.8120 28.13 28.13 28.82 27.63 28.72 14,895 27.752 -0.70%
2011-05-23 0 2.870 2.860 2.870 2.850 2.940 259,000 747,590 2.8864 28.32 28.23 28.32 28.13 29.02 26,244 28.487 -1.71%
2011-05-20 0 2.920 2.910 2.930 2.900 3.000 643,000 1,883,240 2.9288 28.82 28.72 28.92 28.62 29.61 65,153 28.905 -1.68%
2011-05-19 0 2.970 2.960 2.980 2.950 3.000 509,000 1,512,000 2.9705 29.31 29.21 29.41 29.11 29.61 51,575 29.316 1.71%
2011-05-18 0 2.920 2.920 2.940 2.820 3.000 1,129,000 3,301,980 2.9247 28.82 28.82 29.02 27.83 29.61 114,397 28.864 3.55%
2011-05-17 0 2.820 2.850 2.870 2.800 2.850 632,000 1,773,340 2.8059 27.83 28.13 28.32 27.63 28.13 64,038 27.692 0.00%
2011-05-16 0 2.820 2.730 2.820 2.730 2.850 710,000 1,992,530 2.8064 27.83 26.94 27.83 26.94 28.13 71,942 27.696 0.71%
2011-05-13 0 2.800 2.790 2.800 2.800 2.870 212,000 597,430 2.8181 27.63 27.53 27.63 27.63 28.32 21,481 27.812 -1.75%
2011-05-12 0 2.850 2.780 2.880 2.800 2.930 635,000 1,827,680 2.8782 28.13 27.44 28.42 27.63 28.92 64,342 28.406 2.15%
2011-05-11 0 2.790 2.790 2.830 2.710 2.850 291,000 814,660 2.7995 27.53 27.53 27.93 26.75 28.13 29,486 27.629 -1.06%
2011-05-09 0 2.820 2.800 2.820 2.600 2.850 1,193,000 3,280,670 2.7499 27.83 27.63 27.83 25.66 28.13 120,882 27.139 8.46%
2011-05-06 0 2.600 2.600 2.610 2.600 2.640 152,000 395,520 2.6021 25.66 25.66 25.76 25.66 26.05 15,402 25.680 -1.89%
2011-05-05 0 2.650 2.590 2.650 2.500 2.680 358,000 930,760 2.5999 26.15 25.56 26.15 24.67 26.45 36,275 25.659 4.74%
2011-05-04 0 2.530 2.510 2.530 2.490 2.590 658,000 1,658,190 2.5200 24.97 24.77 24.97 24.57 25.56 66,673 24.871 -3.80%
2011-05-03 0 2.630 2.620 2.650 2.620 2.720 123,000 326,140 2.6515 25.96 25.86 26.15 25.86 26.84 12,463 26.168 -0.38%
2011-04-29 0 2.640 2.620 2.660 2.580 2.740 374,000 986,810 2.6385 26.05 25.86 26.25 25.46 27.04 37,896 26.040 -2.58%
2011-04-28 0 2.710 2.640 2.740 2.640 2.800 1,767,000 4,766,830 2.6977 26.75 26.05 27.04 26.05 27.63 179,044 26.624 -0.37%
2011-04-27 0 2.720 2.710 2.720 2.700 2.820 1,942,000 5,429,740 2.7960 26.84 26.75 26.84 26.65 27.83 196,776 27.594 -3.55%
2011-04-26 0 2.820 2.770 2.820 2.770 2.950 5,915,000 17,023,230 2.8780 27.83 27.34 27.83 27.34 29.11 599,345 28.403 -3.09%
2011-04-21 0 2.910 2.910 2.920 2.880 2.960 475,000 1,383,160 2.9119 28.72 28.72 28.82 28.42 29.21 48,130 28.738 -0.68%
2011-04-20 0 2.940 2.920 2.940 2.890 2.940 769,000 2,247,650 2.9228 28.92 28.72 28.92 28.42 28.92 78,186 28.748 2.44%
2011-04-19 0 2.870 2.870 2.900 2.830 2.910 1,144,000 3,279,050 2.8663 28.23 28.23 28.52 27.83 28.62 116,313 28.192 -0.35%
2011-04-18 0 2.880 2.860 2.880 2.750 2.880 9,326,000 26,107,300 2.7994 28.33 28.13 28.33 27.05 28.33 948,194 27.534 5.49%
2011-04-15 0 2.730 2.730 2.740 2.680 2.790 1,709,000 4,658,510 2.7259 26.85 26.85 26.95 26.36 27.44 173,758 26.810 3.80%
2011-04-14 0 2.630 2.630 2.660 2.590 2.670 509,000 1,337,370 2.6274 25.87 25.87 26.16 25.47 26.26 51,751 25.842 1.94%
2011-04-13 0 2.580 2.580 2.600 2.580 2.610 571,000 1,487,450 2.6050 25.38 25.38 25.57 25.38 25.67 58,055 25.621 -0.77%
2011-04-12 0 2.600 2.600 2.620 2.580 2.650 113,000 294,240 2.6039 25.57 25.57 25.77 25.38 26.06 11,489 25.611 -1.89%
2011-04-11 0 2.650 2.620 2.650 2.600 2.670 282,000 743,990 2.6383 26.06 25.77 26.06 25.57 26.26 28,672 25.949 0.38%
2011-04-08 0 2.640 2.640 2.650 2.620 2.680 435,000 1,149,950 2.6436 25.97 25.97 26.06 25.77 26.36 44,227 26.001 0.76%
2011-04-07 0 2.620 2.630 2.650 2.610 2.690 598,000 1,586,070 2.6523 25.77 25.87 26.06 25.67 26.46 60,800 26.087 -2.24%
2011-04-06 0 2.680 2.670 2.680 2.640 2.720 861,000 2,303,370 2.6752 26.36 26.26 26.36 25.97 26.75 87,540 26.312 -1.11%
2011-04-04 0 2.710 2.710 2.720 2.660 2.730 2,196,000 5,926,840 2.6989 26.65 26.65 26.75 26.16 26.85 223,272 26.545 1.88%
2011-04-01 0 2.660 2.660 2.670 2.630 2.730 797,000 2,144,310 2.6905 26.16 26.16 26.26 25.87 26.85 81,033 26.462 2.31%
2011-03-31 0 2.600 2.590 2.600 2.590 2.640 215,000 560,250 2.6058 25.57 25.47 25.57 25.47 25.97 21,860 25.630 3.17%
2011-03-30 0 2.520 2.520 2.560 2.500 2.590 352,000 895,480 2.5440 24.79 24.79 25.18 24.59 25.47 35,789 25.021 -2.70%
2011-03-29 0 2.590 2.590 2.600 2.570 2.590 584,000 1,507,240 2.5809 25.47 25.47 25.57 25.28 25.47 59,377 25.384 1.17%
2011-03-28 0 2.560 2.530 2.560 2.540 2.590 413,000 1,058,230 2.5623 25.18 24.88 25.18 24.98 25.47 41,991 25.202 2.40%
2011-03-25 0 2.500 2.500 2.520 2.500 2.520 879,000 2,198,040 2.5006 24.59 24.59 24.79 24.59 24.79 89,370 24.595 -0.40%
2011-03-24 0 2.510 2.500 2.510 2.480 2.510 749,000 1,871,940 2.4993 24.69 24.59 24.69 24.39 24.69 76,152 24.581 1.21%
2011-03-23 0 2.480 2.460 2.480 2.450 2.500 867,000 2,135,210 2.4628 24.39 24.20 24.39 24.10 24.59 88,150 24.223 -0.80%
2011-03-22 0 2.500 2.500 2.530 2.500 2.550 1,230,000 3,089,180 2.5115 24.59 24.59 24.88 24.59 25.08 125,057 24.702 -2.34%
2011-03-21 0 2.560 2.560 2.580 2.500 2.670 1,833,000 4,697,439 2.5627 25.18 25.18 25.38 24.59 26.26 186,365 25.206 -4.12%
2011-03-18 0 2.670 2.650 2.690 2.480 2.700 3,194,000 8,271,850 2.5898 26.26 26.06 26.46 24.39 26.56 324,741 25.472 7.23%
2011-03-17 0 2.490 2.470 2.490 2.450 2.500 477,000 1,181,790 2.4775 24.49 24.29 24.49 24.10 24.59 48,498 24.368 -2.35%
2011-03-16 0 2.550 2.520 2.550 2.500 2.550 7,657,000 19,302,260 2.5209 25.08 24.79 25.08 24.59 25.08 778,504 24.794 2.00%
2011-03-15 0 2.500 2.440 2.520 2.330 2.500 6,660,000 16,243,500 2.4390 24.59 24.00 24.79 22.92 24.59 677,137 23.989 6.84%
2011-03-14 0 2.340 2.320 2.350 2.300 2.500 1,561,000 3,696,870 2.3683 23.02 22.82 23.11 22.62 24.59 158,710 23.293 -7.14%
2011-03-11 0 2.520 2.500 2.510 2.500 2.520 777,000 1,945,430 2.5038 24.79 24.59 24.69 24.59 24.79 78,999 24.626 -1.18%
2011-03-10 0 2.550 2.540 2.560 2.500 2.560 1,653,000 4,188,220 2.5337 25.08 24.98 25.18 24.59 25.18 168,064 24.920 2.00%
2011-03-09 0 2.500 2.500 2.510 2.500 2.520 397,000 994,470 2.5050 24.59 24.59 24.69 24.59 24.79 40,364 24.638 -0.79%
2011-03-08 0 2.520 2.510 2.560 2.500 2.520 150,000 377,520 2.5168 24.79 24.69 25.18 24.59 24.79 15,251 24.754 -1.95%
2011-03-07 0 2.570 2.510 2.570 2.500 2.580 307,000 783,430 2.5519 25.28 24.69 25.28 24.59 25.38 31,213 25.099 0.00%
2011-03-04 0 2.570 2.550 2.580 2.370 2.600 1,486,000 3,591,050 2.4166 25.28 25.08 25.38 23.31 25.57 151,085 23.768 7.53%
2011-03-03 0 2.390 2.370 2.390 2.360 2.390 368,000 877,870 2.3855 23.51 23.31 23.51 23.21 23.51 37,415 23.463 1.70%
2011-03-02 0 2.350 2.310 2.350 2.310 2.350 165,000 384,340 2.3293 23.11 22.72 23.11 22.72 23.11 16,776 22.910 1.29%
2011-03-01 0 2.320 2.320 2.400 2.300 2.400 210,000 490,190 2.3342 22.82 22.82 23.61 22.62 23.61 21,351 22.958 0.87%
2011-02-28 0 2.300 2.300 2.320 2.300 2.350 201,000 463,520 2.3061 22.62 22.62 22.82 22.62 23.11 20,436 22.681 -1.29%
2011-02-25 0 2.330 2.320 2.350 2.300 2.370 457,000 1,071,340 2.3443 22.92 22.82 23.11 22.62 23.31 46,464 23.057 -1.27%
2011-02-24 0 2.360 2.360 2.380 2.360 2.440 191,000 455,470 2.3847 23.21 23.21 23.41 23.21 24.00 19,419 23.454 -2.48%
2011-02-23 0 2.420 2.400 2.450 2.410 2.420 133,000 321,650 2.4184 23.80 23.61 24.10 23.70 23.80 13,522 23.786 0.41%
2011-02-22 0 2.410 2.370 2.420 2.380 2.420 250,000 598,480 2.3939 23.70 23.31 23.80 23.41 23.80 25,418 23.545 -0.41%
2011-02-21 0 2.420 2.380 2.450 2.400 2.450 177,000 428,310 2.4198 23.80 23.41 24.10 23.61 24.10 17,996 23.800 0.41%
2011-02-18 0 2.410 2.400 2.430 2.360 2.480 451,000 1,082,680 2.4006 23.70 23.61 23.90 23.21 24.39 45,854 23.611 -0.41%
2011-02-17 0 2.420 2.420 2.450 2.400 2.520 429,000 1,045,540 2.4372 23.80 23.80 24.10 23.61 24.79 43,617 23.971 -1.63%
2011-02-16 0 2.460 2.460 2.490 2.390 2.490 603,000 1,475,810 2.4474 24.20 24.20 24.49 23.51 24.49 61,308 24.072 2.07%
2011-02-15 0 2.410 2.410 2.420 2.410 2.470 175,000 423,720 2.4213 23.70 23.70 23.80 23.70 24.29 17,793 23.814 -3.21%
2011-02-14 0 2.490 2.460 2.490 2.470 2.500 444,000 1,107,040 2.4933 24.49 24.20 24.49 24.29 24.59 45,142 24.523 -1.19%
2011-02-11 0 2.520 2.490 2.520 2.460 2.520 1,352,000 3,376,240 2.4972 24.79 24.49 24.79 24.20 24.79 137,461 24.561 2.44%
2011-02-10 0 2.460 2.460 2.490 2.460 2.630 1,868,000 4,606,010 2.4657 24.20 24.20 24.49 24.20 25.87 189,924 24.252 -1.60%
2011-02-09 0 2.500 2.500 2.510 2.490 2.580 376,000 948,650 2.5230 24.59 24.59 24.69 24.49 25.38 38,229 24.815 -0.79%
2011-02-08 0 2.520 2.510 2.530 2.450 2.600 16,429,000 39,609,090 2.4109 24.79 24.69 24.88 24.10 25.57 1,670,372 23.713 4.56%
2011-02-07 0 2.410 2.400 2.420 2.410 2.520 332,000 801,420 2.4139 23.70 23.61 23.80 23.70 24.79 33,755 23.742 -2.43%
2011-02-02 0 2.470 2.450 2.500 2.440 2.490 1,517,000 3,679,470 2.4255 24.29 24.10 24.59 24.00 24.49 154,237 23.856 2.49%
2011-02-01 0 2.410 2.410 2.440 2.410 2.450 368,000 892,170 2.4244 23.70 23.70 24.00 23.70 24.10 37,415 23.845 0.00%
2011-01-31 0 2.410 2.410 2.420 2.390 2.450 325,000 782,070 2.4064 23.70 23.70 23.80 23.51 24.10 33,043 23.668 -0.82%
2011-01-28 0 2.430 2.430 2.450 2.420 2.530 666,000 1,637,160 2.4582 23.90 23.90 24.10 23.80 24.88 67,714 24.178 -3.95%
2011-01-27 0 2.530 2.530 2.540 2.530 2.600 396,000 1,013,702 2.5599 24.88 24.88 24.98 24.88 25.57 40,262 25.178 -1.17%
2011-01-26 0 2.560 2.550 2.590 2.550 2.670 679,000 1,764,300 2.5984 25.18 25.08 25.47 25.08 26.26 69,035 25.556 -4.48%
2011-01-25 0 2.680 2.680 2.700 2.670 2.720 279,000 751,270 2.6927 26.36 26.36 26.56 26.26 26.75 28,367 26.484 -1.83%
2011-01-24 0 2.730 2.730 2.770 2.720 2.820 335,000 929,500 2.7746 26.85 26.85 27.24 26.75 27.74 34,060 27.290 -2.50%
2011-01-21 0 2.800 2.790 2.800 2.790 2.820 302,000 847,980 2.8079 27.54 27.44 27.54 27.44 27.74 30,705 27.617 0.00%
2011-01-20 0 2.800 2.800 2.810 2.790 2.800 236,000 659,600 2.7949 27.54 27.54 27.64 27.44 27.54 23,995 27.489 -1.41%
2011-01-19 0 2.840 2.790 2.840 2.790 2.860 733,000 2,062,890 2.8143 27.93 27.44 27.93 27.44 28.13 74,526 27.680 1.79%
2011-01-18 0 2.790 2.790 2.810 2.790 2.820 1,311,000 3,693,440 2.8173 27.44 27.44 27.64 27.44 27.74 133,292 27.709 -2.11%
2011-01-17 0 2.850 2.810 2.850 2.790 2.860 3,084,000 8,610,431 2.7920 28.03 27.64 28.03 27.44 28.13 313,557 27.461 1.79%
2011-01-14 0 2.800 2.800 2.820 2.760 2.830 1,214,000 3,394,190 2.7959 27.54 27.54 27.74 27.15 27.83 123,430 27.499 1.82%
2011-01-13 0 2.750 2.760 2.780 2.750 2.980 1,804,000 5,181,588 2.8723 27.05 27.15 27.34 27.05 29.31 183,417 28.250 -6.78%
2011-01-12 0 2.950 2.930 2.940 2.930 3.030 1,333,000 3,957,452 2.9688 29.01 28.82 28.92 28.82 29.80 135,529 29.200 -1.01%
2011-01-11 0 2.980 2.980 2.990 2.980 3.070 2,397,000 7,210,970 3.0083 29.31 29.31 29.41 29.31 30.20 243,708 29.589 -2.30%
2011-01-10 0 3.050 3.050 3.080 2.970 3.240 3,827,000 12,055,520 3.1501 30.00 30.00 30.29 29.21 31.87 389,099 30.983 -4.09%
2011-01-07 0 3.180 3.180 3.200 3.160 3.280 456,000 1,459,850 3.2014 31.28 31.28 31.47 31.08 32.26 46,363 31.488 -2.15%
2011-01-06 0 3.250 3.240 3.280 3.250 3.290 1,117,000 3,674,740 3.2898 31.97 31.87 32.26 31.97 32.36 113,568 32.357 -2.69%
2011-01-05 0 3.340 3.300 3.340 3.270 3.340 3,031,000 9,969,290 3.2891 32.85 32.46 32.85 32.16 32.85 308,168 32.350 2.14%
2011-01-04 0 3.270 3.270 3.290 3.250 3.350 2,032,000 6,693,940 3.2943 32.16 32.16 32.36 31.97 32.95 206,598 32.401 -0.91%
2011-01-03 0 3.300 3.300 3.310 3.300 3.310 1,807,000 5,963,400 3.3002 32.46 32.46 32.56 32.46 32.56 183,722 32.459 1.85%
2010-12-31 0 3.240 3.240 3.250 3.240 3.300 1,131,000 3,677,500 3.2515 31.87 31.87 31.97 31.87 32.46 114,991 31.981 2.86%
2010-12-30 0 3.150 3.120 3.480 3.110 3.480 1,618,000 5,067,840 3.1322 30.98 30.69 34.23 30.59 34.23 164,506 30.807 0.32%
2010-12-29 0 3.140 3.120 3.150 3.100 3.150 268,000 837,660 3.1256 30.88 30.69 30.98 30.49 30.98 27,248 30.742 0.64%
2010-12-28 0 3.120 3.120 3.130 3.110 3.130 267,000 833,130 3.1203 30.69 30.69 30.79 30.59 30.79 27,146 30.690 0.00%
2010-12-24 0 3.120 3.120 3.130 3.120 3.130 265,000 826,820 3.1201 30.69 30.69 30.79 30.69 30.79 26,943 30.688 0.00%
2010-12-23 0 3.120 3.120 3.170 3.100 3.150 2,532,000 7,851,330 3.1008 30.69 30.69 31.18 30.49 30.98 257,434 30.498 -0.95%
2010-12-22 0 3.150 3.150 3.170 3.150 3.160 729,000 2,296,630 3.1504 30.98 30.98 31.18 30.98 31.08 74,119 30.986 0.32%
2010-12-21 0 3.140 3.140 3.180 3.050 3.150 598,000 1,855,460 3.1028 30.88 30.88 31.28 30.00 30.98 60,800 30.517 -1.87%
2010-12-20 0 3.200 3.150 3.200 3.060 3.210 2,438,000 7,760,500 3.1831 31.47 30.98 31.47 30.10 31.57 247,877 31.308 -0.93%
2010-12-17 0 3.230 3.230 3.250 3.230 3.250 1,266,000 4,089,390 3.2302 31.77 31.77 31.97 31.77 31.97 128,717 31.770 0.00%
2010-12-16 0 3.230 3.230 3.280 3.200 3.300 309,000 999,580 3.2349 31.77 31.77 32.26 31.47 32.46 31,417 31.817 -1.82%
2010-12-15 0 3.290 3.270 3.290 3.280 3.320 1,449,000 4,762,400 3.2867 32.36 32.16 32.36 32.26 32.65 147,323 32.326 -1.20%
2010-12-14 0 3.330 3.330 3.390 3.240 3.390 691,000 2,261,540 3.2729 32.75 32.75 33.34 31.87 33.34 70,255 32.190 0.91%
2010-12-13 0 3.300 3.260 3.290 3.240 3.320 656,000 2,148,110 3.2746 32.46 32.06 32.36 31.87 32.65 66,697 32.207 -0.90%
2010-12-10 0 3.330 3.330 3.380 3.300 3.410 946,000 3,183,000 3.3647 32.75 32.75 33.24 32.46 33.54 96,182 33.094 -1.77%
2010-12-09 0 3.390 3.380 3.390 3.370 3.430 3,939,000 13,343,650 3.3876 33.34 33.24 33.34 33.15 33.74 400,487 33.319 -0.59%
2010-12-08 0 3.410 3.400 3.440 3.410 3.470 1,212,000 4,180,500 3.4493 33.54 33.44 33.83 33.54 34.13 123,227 33.925 -0.29%
2010-12-07 0 3.420 3.420 3.460 3.420 3.510 1,782,000 6,253,090 3.5090 33.64 33.64 34.03 33.64 34.52 181,180 34.513 -3.12%
2010-12-06 0 3.530 3.530 3.560 3.410 3.600 1,876,000 6,730,455 3.5877 34.72 34.72 35.01 33.54 35.41 190,737 35.287 -1.94%
2010-12-03 0 3.600 3.580 3.610 3.590 3.630 5,578,000 20,126,760 3.6082 35.41 35.21 35.51 35.31 35.70 567,127 35.489 -0.55%
2010-12-02 0 3.620 3.620 3.640 3.620 3.650 1,349,000 4,890,190 3.6250 35.60 35.60 35.80 35.60 35.90 137,156 35.654 -1.63%
2010-12-01 0 3.680 3.650 3.680 3.580 3.680 570,000 2,076,630 3.6432 36.19 35.90 36.19 35.21 36.19 57,953 35.833 -1.08%
2010-11-30 0 3.720 3.690 3.730 3.640 3.720 434,000 1,604,150 3.6962 36.59 36.29 36.69 35.80 36.59 44,126 36.354 -1.06%
2010-11-29 0 3.760 3.760 3.770 3.700 3.760 504,000 1,888,500 3.7470 36.98 36.98 37.08 36.39 36.98 51,243 36.854 0.00%
2010-11-26 0 3.760 3.750 3.770 3.690 3.780 959,000 3,603,860 3.7579 36.98 36.88 37.08 36.29 37.18 97,504 36.961 0.80%
2010-11-25 0 3.730 3.710 3.740 3.660 3.740 1,542,000 5,647,430 3.6624 36.69 36.49 36.78 36.00 36.78 156,778 36.022 2.19%
2010-11-24 0 3.650 3.630 3.650 3.630 3.700 22,677,000 82,995,730 3.6599 35.90 35.70 35.90 35.70 36.39 2,305,619 35.997 0.55%
2010-11-23 0 3.630 3.620 3.630 3.600 3.640 12,869,000 46,483,160 3.6120 35.70 35.60 35.70 35.41 35.80 1,308,419 35.526 0.83%
2010-11-22 0 3.600 3.590 3.600 3.540 3.620 19,992,000 71,609,170 3.5819 35.41 35.31 35.41 34.82 35.60 2,032,630 35.230 0.84%
2010-11-19 0 3.570 3.570 3.600 3.570 3.730 2,756,000 9,972,430 3.6184 35.11 35.11 35.41 35.11 36.69 280,208 35.589 -0.83%
2010-11-18 0 3.600 3.600 3.610 3.500 3.620 1,452,000 5,179,280 3.5670 35.41 35.41 35.51 34.42 35.60 147,628 35.083 2.86%
2010-11-17 0 3.500 3.500 3.510 3.480 3.530 765,000 2,680,680 3.5042 34.42 34.42 34.52 34.23 34.72 77,779 34.465 -1.13%
2010-11-16 0 3.540 3.500 3.540 3.460 3.580 2,941,000 10,317,250 3.5081 34.82 34.42 34.82 34.03 35.21 299,018 34.504 -0.56%
2010-11-15 0 3.560 3.540 3.560 3.430 3.570 5,189,000 18,356,940 3.5377 35.01 34.82 35.01 33.74 35.11 527,577 34.795 3.79%
2010-11-12 0 3.430 3.410 3.430 3.410 3.590 9,600,000 33,387,640 3.4779 33.74 33.54 33.74 33.54 35.31 976,053 34.207 -0.87%
2010-11-11 0 3.460 3.460 3.470 3.400 3.520 6,742,000 23,364,410 3.4655 34.03 34.03 34.13 33.44 34.62 685,474 34.085 1.17%
2010-11-10 0 3.420 3.410 3.450 3.370 3.560 6,401,000 21,879,330 3.4181 33.64 33.54 33.93 33.15 35.01 650,803 33.619 -4.20%
2010-11-09 0 3.570 3.560 3.580 3.550 3.600 2,909,000 10,399,260 3.5749 35.11 35.01 35.21 34.92 35.41 295,764 35.161 -1.38%
2010-11-08 0 3.620 3.600 3.620 3.570 3.740 3,356,500 12,131,450 3.6143 35.60 35.41 35.60 35.11 36.78 341,263 35.549 -2.69%
2010-11-05 0 3.720 3.700 3.750 3.700 3.860 6,270,000 23,709,370 3.7814 36.59 36.39 36.88 36.39 37.97 637,484 37.192 0.00%
2010-11-04 0 3.720 3.720 3.790 3.710 3.820 6,935,000 25,833,550 3.7251 36.59 36.59 37.28 36.49 37.57 705,096 36.638 -2.36%
2010-11-03 0 3.810 3.810 3.820 3.700 3.850 969,000 3,682,960 3.8008 37.47 37.47 37.57 36.39 37.87 98,520 37.383 -0.78%
2010-11-02 0 3.840 3.820 3.860 3.800 3.860 591,000 2,260,035 3.8241 37.77 37.57 37.97 37.38 37.97 60,088 37.612 0.26%
2010-11-01 0 3.830 3.820 3.830 3.750 3.890 10,489,000 39,955,615 3.8093 37.67 37.57 37.67 36.88 38.26 1,066,439 37.466 3.51%
2010-10-29 0 3.700 3.690 3.700 3.650 3.790 3,181,000 11,786,855 3.7054 36.39 36.29 36.39 35.90 37.28 323,419 36.445 -3.14%
2010-10-28 0 3.820 3.790 3.840 3.720 3.880 1,620,000 6,156,300 3.8002 37.57 37.28 37.77 36.59 38.16 164,709 37.377 -3.05%
2010-10-27 0 3.940 3.920 3.940 3.750 4.140 2,401,000 9,299,715 3.8733 38.75 38.56 38.75 36.88 40.72 244,115 38.096 -3.67%
2010-10-26 0 4.090 4.070 4.100 3.960 4.160 4,812,000 19,661,900 4.0860 40.23 40.03 40.33 38.95 40.92 489,246 40.188 3.81%
2010-10-25 0 3.940 3.920 3.960 3.700 3.970 3,540,000 13,678,050 3.8639 38.75 38.56 38.95 36.39 39.05 359,919 38.003 6.78%
2010-10-22 0 3.690 3.670 3.700 3.660 3.740 955,000 3,531,800 3.6982 36.29 36.10 36.39 36.00 36.78 97,097 36.374 -0.27%
2010-10-21 0 3.700 3.650 3.700 3.560 3.710 3,191,000 11,660,590 3.6542 36.39 35.90 36.39 35.01 36.49 324,436 35.941 3.06%
2010-10-20 0 3.590 3.570 3.600 3.450 3.610 7,051,000 25,288,460 3.5865 35.31 35.11 35.41 33.93 35.51 716,890 35.275 -1.91%
2010-10-19 0 3.660 3.650 3.660 3.520 3.730 5,532,000 20,239,682 3.6587 36.00 35.90 36.00 34.62 36.69 562,450 35.985 2.23%
2010-10-18 0 3.580 3.590 3.600 3.500 3.600 2,437,000 8,649,270 3.5491 35.21 35.31 35.41 34.42 35.41 247,775 34.908 0.56%
2010-10-15 0 3.560 3.550 3.580 3.490 3.600 6,767,000 23,983,230 3.5441 35.01 34.92 35.21 34.33 35.41 688,015 34.859 -1.93%
2010-10-14 0 3.630 3.610 3.630 3.460 3.690 10,181,000 36,408,130 3.5761 35.70 35.51 35.70 34.03 36.29 1,035,124 35.173 -0.55%
2010-10-13 0 3.650 3.630 3.670 3.630 3.740 3,776,000 13,876,550 3.6749 35.90 35.70 36.10 35.70 36.78 383,914 36.145 -1.35%
2010-10-12 0 3.700 3.700 3.710 3.690 3.850 8,314,000 31,021,710 3.7313 36.39 36.39 36.49 36.29 37.87 845,302 36.699 -2.89%
2010-10-11 0 3.810 3.790 3.810 3.680 3.850 6,256,000 23,552,910 3.7649 37.47 37.28 37.47 36.19 37.87 636,061 37.029 2.97%
2010-10-08 0 3.700 3.720 3.730 3.690 3.840 4,710,000 17,711,150 3.7603 36.39 36.59 36.69 36.29 37.77 478,876 36.985 -0.80%
2010-10-07 0 3.730 3.730 3.750 3.620 3.760 7,055,204 26,073,988 3.6957 36.69 36.69 36.88 35.60 36.98 717,318 36.349 -0.80%
2010-10-06 0 3.760 3.730 3.760 3.720 3.850 13,444,034 50,659,145 3.7682 36.98 36.69 36.98 36.59 37.87 1,366,884 37.062 1.35%
2010-10-05 0 3.710 3.700 3.710 3.600 3.790 37,310,000 137,418,123 3.6831 36.49 36.39 36.49 35.41 37.28 3,793,388 36.226 -2.37%
2010-10-04 0 3.800 3.840 3.850 3.690 3.940 21,444,000 82,098,400 3.8285 37.38 37.77 37.87 36.29 38.75 2,180,258 37.655 2.70%
2010-09-30 0 3.700 3.690 3.700 3.470 3.820 52,638,000 191,883,447 3.6453 36.39 36.29 36.39 34.13 37.57 5,351,819 35.854 3.35%
2010-09-29 0 3.580 3.570 3.600 3.460 3.850 352,585,000 1,268,886,590 3.5988 35.21 35.11 35.41 34.03 37.87 35,848,075 35.396

Webb-site Database - Powered By Linux Group

Back to top