Yashili International Holdings Ltd: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01230  2010-11-01  2023-06-26  2023-07-06
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-07-05 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-26 0 1.200 1.190 1.200 1.190 1.200 12,301,000 14,736,480 1.1980 1.200 1.190 1.200 1.190 1.200 12,301,000 1.1980 0.84%
2023-06-23 0 1.190 1.180 1.190 1.190 1.200 531,000 632,315 1.1908 1.190 1.180 1.190 1.190 1.200 531,000 1.1908 -0.83%
2023-06-21 0 1.200 1.190 1.200 1.190 1.200 506,000 602,650 1.1910 1.200 1.190 1.200 1.190 1.200 506,000 1.1910 0.00%
2023-06-20 0 1.200 1.190 1.200 1.190 1.200 492,000 586,130 1.1913 1.200 1.190 1.200 1.190 1.200 492,000 1.1913 0.84%
2023-06-19 0 1.190 1.190 1.200 1.190 1.190 4,350,000 5,176,500 1.1900 1.190 1.190 1.200 1.190 1.190 4,350,000 1.1900 0.00%
2023-06-16 0 1.190 1.180 1.190 1.180 1.190 276,000 327,380 1.1862 1.190 1.180 1.190 1.180 1.190 276,000 1.1862 0.00%
2023-06-15 0 1.190 1.180 1.190 1.180 1.190 212,000 252,190 1.1896 1.190 1.180 1.190 1.180 1.190 212,000 1.1896 0.00%
2023-06-14 0 1.190 1.190 1.200 1.180 1.190 518,000 615,540 1.1883 1.190 1.190 1.200 1.180 1.190 518,000 1.1883 0.00%
2023-06-13 0 1.190 1.180 1.190 1.180 1.190 732,000 869,200 1.1874 1.190 1.180 1.190 1.180 1.190 732,000 1.1874 0.00%
2023-06-12 0 1.190 1.190 1.200 1.180 1.200 1,089,000 1,295,430 1.1896 1.190 1.190 1.200 1.180 1.200 1,089,000 1.1896 0.00%
2023-06-09 0 1.190 1.180 1.190 1.180 1.190 554,000 657,610 1.1870 1.190 1.180 1.190 1.180 1.190 554,000 1.1870 0.00%
2023-06-08 0 1.190 1.180 1.190 1.180 1.190 4,549,000 5,379,030 1.1825 1.190 1.180 1.190 1.180 1.190 4,549,000 1.1825 0.00%
2023-06-07 0 1.190 1.180 1.190 1.180 1.190 2,068,000 2,460,400 1.1897 1.190 1.180 1.190 1.180 1.190 2,068,000 1.1897 0.00%
2023-06-06 0 1.190 1.180 1.190 1.180 1.190 322,000 382,700 1.1885 1.190 1.180 1.190 1.180 1.190 322,000 1.1885 0.00%
2023-06-05 0 1.190 1.180 1.190 1.170 1.190 22,724,285 26,818,544 1.1802 1.190 1.180 1.190 1.170 1.190 22,724,285 1.1802 0.00%
2023-06-02 0 1.190 1.180 1.190 1.180 1.190 4,540,000 5,359,710 1.1806 1.190 1.180 1.190 1.180 1.190 4,540,000 1.1806 0.85%
2023-06-01 0 1.180 1.180 1.190 1.180 1.180 286,000 337,480 1.1800 1.180 1.180 1.190 1.180 1.180 286,000 1.1800 0.00%
2023-05-31 0 1.180 1.180 1.190 1.180 1.180 12,111,000 14,290,980 1.1800 1.180 1.180 1.190 1.180 1.180 12,111,000 1.1800 0.85%
2023-05-30 0 1.170 1.160 1.170 1.160 1.170 1,145,000 1,339,430 1.1698 1.170 1.160 1.170 1.160 1.170 1,145,000 1.1698 0.00%
2023-05-29 0 1.170 1.160 1.170 1.160 1.170 464,000 542,360 1.1689 1.170 1.160 1.170 1.160 1.170 464,000 1.1689 0.00%
2023-05-25 0 1.170 1.160 1.170 1.160 1.170 250,000 292,260 1.1690 1.170 1.160 1.170 1.160 1.170 250,000 1.1690 0.00%
2023-05-24 0 1.170 1.170 1.180 1.170 1.180 2,647,000 3,097,010 1.1700 1.170 1.170 1.180 1.170 1.180 2,647,000 1.1700 -0.85%
2023-05-23 0 1.180 1.170 1.180 1.170 1.180 61,000 71,710 1.1756 1.180 1.170 1.180 1.170 1.180 61,000 1.1756 0.00%
2023-05-22 0 1.180 1.170 1.180 1.170 1.180 319,000 373,500 1.1708 1.180 1.170 1.180 1.170 1.180 319,000 1.1708 0.00%
2023-05-19 0 1.180 1.170 1.180 1.170 1.180 1,763,000 2,062,800 1.1701 1.180 1.170 1.180 1.170 1.180 1,763,000 1.1701 0.00%
2023-05-18 0 1.180 1.170 1.180 1.170 1.180 3,835,000 4,487,100 1.1700 1.180 1.170 1.180 1.170 1.180 3,835,000 1.1700 0.00%
2023-05-17 0 1.180 1.170 1.180 1.170 1.180 4,095,000 4,791,570 1.1701 1.180 1.170 1.180 1.170 1.180 4,095,000 1.1701 0.00%
2023-05-16 0 1.180 1.170 1.180 1.170 1.180 260,000 304,500 1.1712 1.180 1.170 1.180 1.170 1.180 260,000 1.1712 0.00%
2023-05-15 0 1.180 1.170 1.180 1.170 1.180 1,475,000 1,726,310 1.1704 1.180 1.170 1.180 1.170 1.180 1,475,000 1.1704 0.00%
2023-05-12 0 1.180 1.170 1.180 1.170 1.180 36,000 42,290 1.1747 1.180 1.170 1.180 1.170 1.180 36,000 1.1747 0.00%
2023-05-11 0 1.180 1.170 1.180 1.170 1.180 1,229,000 1,438,060 1.1701 1.180 1.170 1.180 1.170 1.180 1,229,000 1.1701 0.00%
2023-05-10 0 1.180 1.170 1.180 1.170 1.180 3,264,000 3,818,970 1.1700 1.180 1.170 1.180 1.170 1.180 3,264,000 1.1700 0.00%
2023-05-09 0 1.180 1.170 1.180 1.170 1.180 3,744,000 4,380,630 1.1700 1.180 1.170 1.180 1.170 1.180 3,744,000 1.1700 0.00%
2023-05-08 0 1.180 1.170 1.180 1.170 1.180 158,000 184,920 1.1704 1.180 1.170 1.180 1.170 1.180 158,000 1.1704 0.00%
2023-05-05 0 1.180 1.170 1.180 1.170 1.180 142,000 167,490 1.1795 1.180 1.170 1.180 1.170 1.180 142,000 1.1795 0.00%
2023-05-04 0 1.180 1.170 1.180 1.180 1.180 11,000 12,980 1.1800 1.180 1.170 1.180 1.180 1.180 11,000 1.1800 0.00%
2023-05-03 0 1.180 1.170 1.180 1.170 1.180 517,000 609,840 1.1796 1.180 1.170 1.180 1.170 1.180 517,000 1.1796 0.00%
2023-05-02 0 1.180 1.170 1.180 1.170 1.180 2,538,000 2,994,600 1.1799 1.180 1.170 1.180 1.170 1.180 2,538,000 1.1799 0.00%
2023-04-28 0 1.180 1.170 1.180 1.170 1.180 1,049,000 1,237,460 1.1797 1.180 1.170 1.180 1.170 1.180 1,049,000 1.1797 0.00%
2023-04-27 0 1.180 1.170 1.180 1.170 1.180 58,000 68,240 1.1766 1.180 1.170 1.180 1.170 1.180 58,000 1.1766 0.00%
2023-04-26 0 1.180 1.170 1.180 1.170 1.180 974,000 1,139,740 1.1702 1.180 1.170 1.180 1.170 1.180 974,000 1.1702 0.00%
2023-04-25 0 1.180 1.170 1.180 1.170 1.180 345,000 403,960 1.1709 1.180 1.170 1.180 1.170 1.180 345,000 1.1709 0.00%
2023-04-24 0 1.180 1.170 1.180 1.170 1.180 2,599,000 3,066,710 1.1800 1.180 1.170 1.180 1.170 1.180 2,599,000 1.1800 0.00%
2023-04-21 0 1.180 1.170 1.180 - - 5,000 5,900 1.1800 1.180 1.170 1.180 - - 5,000 1.1800 0.00%
2023-04-20 0 1.180 1.170 1.180 1.170 1.180 170,000 199,000 1.1706 1.180 1.170 1.180 1.170 1.180 170,000 1.1706 0.00%
2023-04-19 0 1.180 1.170 1.180 1.170 1.180 37,000 43,610 1.1786 1.180 1.170 1.180 1.170 1.180 37,000 1.1786 0.00%
2023-04-18 0 1.180 1.170 1.180 1.170 1.180 383,000 448,300 1.1705 1.180 1.170 1.180 1.170 1.180 383,000 1.1705 0.00%
2023-04-17 0 1.180 1.170 1.180 1.170 1.180 64,000 74,970 1.1714 1.180 1.170 1.180 1.170 1.180 64,000 1.1714 0.00%
2023-04-14 0 1.180 1.170 1.180 1.170 1.180 216,000 252,850 1.1706 1.180 1.170 1.180 1.170 1.180 216,000 1.1706 0.00%
2023-04-13 0 1.180 1.170 1.180 1.170 1.180 330,000 388,200 1.1764 1.180 1.170 1.180 1.170 1.180 330,000 1.1764 0.00%
2023-04-12 0 1.180 1.170 1.180 1.170 1.180 61,000 71,510 1.1723 1.180 1.170 1.180 1.170 1.180 61,000 1.1723 0.00%
2023-04-11 0 1.180 1.170 1.180 1.170 1.180 745,000 871,830 1.1702 1.180 1.170 1.180 1.170 1.180 745,000 1.1702 0.00%
2023-04-06 0 1.180 1.170 1.180 1.170 1.180 327,000 382,720 1.1704 1.180 1.170 1.180 1.170 1.180 327,000 1.1704 0.00%
2023-04-04 0 1.180 1.170 1.180 1.170 1.180 854,000 999,360 1.1702 1.180 1.170 1.180 1.170 1.180 854,000 1.1702 0.00%
2023-04-03 0 1.180 1.170 1.180 - - 0 0 - 1.180 1.170 1.180 - - 0 - 0.00%
2023-03-31 0 1.180 1.170 1.180 1.170 1.180 872,000 1,024,460 1.1748 1.180 1.170 1.180 1.170 1.180 872,000 1.1748 0.00%
2023-03-30 0 1.180 1.170 1.180 1.170 1.180 297,000 347,730 1.1708 1.180 1.170 1.180 1.170 1.180 297,000 1.1708 0.00%
2023-03-29 0 1.180 1.170 1.180 1.170 1.180 687,000 803,990 1.1703 1.180 1.170 1.180 1.170 1.180 687,000 1.1703 0.00%
2023-03-28 0 1.180 1.170 1.180 1.170 1.180 16,000 18,780 1.1738 1.180 1.170 1.180 1.170 1.180 16,000 1.1738 0.00%
2023-03-27 0 1.180 1.170 1.180 1.170 1.180 386,000 451,750 1.1703 1.180 1.170 1.180 1.170 1.180 386,000 1.1703 0.00%
2023-03-24 0 1.180 1.170 1.180 1.170 1.180 171,000 200,210 1.1708 1.180 1.170 1.180 1.170 1.180 171,000 1.1708 0.00%
2023-03-23 0 1.180 1.170 1.180 1.170 1.180 110,000 128,740 1.1704 1.180 1.170 1.180 1.170 1.180 110,000 1.1704 0.00%
2023-03-22 0 1.180 1.170 1.180 1.170 1.180 71,000 83,430 1.1751 1.180 1.170 1.180 1.170 1.180 71,000 1.1751 0.00%
2023-03-21 0 1.180 1.170 1.180 1.170 1.180 177,000 207,270 1.1710 1.180 1.170 1.180 1.170 1.180 177,000 1.1710 0.00%
2023-03-20 0 1.180 1.170 1.180 1.170 1.180 123,000 144,060 1.1712 1.180 1.170 1.180 1.170 1.180 123,000 1.1712 0.00%
2023-03-17 0 1.180 1.170 1.180 1.170 1.180 145,000 169,720 1.1705 1.180 1.170 1.180 1.170 1.180 145,000 1.1705 0.00%
2023-03-16 0 1.180 1.170 1.180 1.170 1.180 209,000 244,610 1.1704 1.180 1.170 1.180 1.170 1.180 209,000 1.1704 0.00%
2023-03-15 0 1.180 1.170 1.180 1.170 1.180 24,000 28,160 1.1733 1.180 1.170 1.180 1.170 1.180 24,000 1.1733 0.00%
2023-03-14 0 1.180 1.170 1.180 1.170 1.180 1,264,000 1,479,040 1.1701 1.180 1.170 1.180 1.170 1.180 1,264,000 1.1701 0.00%
2023-03-13 0 1.180 1.170 1.180 1.170 1.180 15,949,000 18,661,730 1.1701 1.180 1.170 1.180 1.170 1.180 15,949,000 1.1701 0.85%
2023-03-10 0 1.170 1.170 1.180 1.170 1.180 1,622,000 1,897,750 1.1700 1.170 1.170 1.180 1.170 1.180 1,622,000 1.1700 0.00%
2023-03-09 0 1.170 1.160 1.170 1.160 1.170 188,000 219,940 1.1699 1.170 1.160 1.170 1.160 1.170 188,000 1.1699 0.00%
2023-03-08 0 1.170 1.160 1.170 1.160 1.170 199,000 232,800 1.1698 1.170 1.160 1.170 1.160 1.170 199,000 1.1698 0.00%
2023-03-07 0 1.170 1.170 1.180 1.160 1.170 2,677,000 3,132,040 1.1700 1.170 1.170 1.180 1.160 1.170 2,677,000 1.1700 0.00%
2023-03-06 0 1.170 1.160 1.170 1.160 1.170 668,000 779,700 1.1672 1.170 1.160 1.170 1.160 1.170 668,000 1.1672 0.00%
2023-03-03 0 1.170 1.160 1.170 1.150 1.170 1,385,000 1,609,580 1.1622 1.170 1.160 1.170 1.150 1.170 1,385,000 1.1622 2.63%
2023-03-02 0 1.140 1.130 1.140 1.130 1.140 91,000 103,350 1.1357 1.140 1.130 1.140 1.130 1.140 91,000 1.1357 0.00%
2023-03-01 0 1.140 1.130 1.140 1.130 1.140 93,000 105,410 1.1334 1.140 1.130 1.140 1.130 1.140 93,000 1.1334 0.00%
2023-02-28 0 1.140 1.130 1.140 1.130 1.140 99,000 112,030 1.1316 1.140 1.130 1.140 1.130 1.140 99,000 1.1316 0.00%
2023-02-27 0 1.140 1.130 1.140 1.130 1.150 78,000 88,700 1.1372 1.140 1.130 1.140 1.130 1.150 78,000 1.1372 0.00%
2023-02-24 0 1.140 1.140 1.150 1.130 1.150 716,000 819,180 1.1441 1.140 1.140 1.150 1.130 1.150 716,000 1.1441 0.00%
2023-02-23 0 1.140 1.130 1.140 1.130 1.140 1,865,000 2,123,370 1.1385 1.140 1.130 1.140 1.130 1.140 1,865,000 1.1385 0.88%
2023-02-22 0 1.130 1.130 1.140 1.130 1.140 400,000 454,000 1.1350 1.130 1.130 1.140 1.130 1.140 400,000 1.1350 -0.88%
2023-02-21 0 1.140 1.130 1.140 1.130 1.140 111,000 126,330 1.1381 1.140 1.130 1.140 1.130 1.140 111,000 1.1381 0.00%
2023-02-20 0 1.140 1.130 1.140 1.130 1.140 44,000 50,140 1.1395 1.140 1.130 1.140 1.130 1.140 44,000 1.1395 0.00%
2023-02-17 0 1.140 1.130 1.140 1.130 1.150 1,105,000 1,255,650 1.1363 1.140 1.130 1.140 1.130 1.150 1,105,000 1.1363 -0.87%
2023-02-16 0 1.150 1.140 1.150 1.130 1.150 551,000 628,160 1.1400 1.150 1.140 1.150 1.130 1.150 551,000 1.1400 0.88%
2023-02-15 0 1.140 1.140 1.150 1.130 1.150 2,994,000 3,413,220 1.1400 1.140 1.140 1.150 1.130 1.150 2,994,000 1.1400 -0.87%
2023-02-14 0 1.150 1.140 1.150 1.140 1.150 412,000 471,050 1.1433 1.150 1.140 1.150 1.140 1.150 412,000 1.1433 1.77%
2023-02-13 0 1.130 1.130 1.140 1.120 1.130 95,000 107,320 1.1297 1.130 1.130 1.140 1.120 1.130 95,000 1.1297 0.00%
2023-02-10 0 1.130 1.130 1.140 1.120 1.130 473,000 531,540 1.1238 1.130 1.130 1.140 1.120 1.130 473,000 1.1238 0.89%
2023-02-09 0 1.120 1.120 1.130 1.090 1.120 1,380,000 1,536,020 1.1131 1.120 1.120 1.130 1.090 1.120 1,380,000 1.1131 2.75%
2023-02-08 0 1.090 1.090 1.100 1.090 1.100 70,000 76,310 1.0901 1.090 1.090 1.100 1.090 1.100 70,000 1.0901 0.00%
2023-02-07 0 1.090 1.090 1.100 1.080 1.100 152,000 165,630 1.0897 1.090 1.090 1.100 1.080 1.100 152,000 1.0897 0.00%
2023-02-06 0 1.090 1.080 1.090 1.080 1.090 320,000 345,710 1.0803 1.090 1.080 1.090 1.080 1.090 320,000 1.0803 0.00%
2023-02-03 0 1.090 1.080 1.090 1.070 1.100 2,323,000 2,533,510 1.0906 1.090 1.080 1.090 1.070 1.100 2,323,000 1.0906 -0.91%
2023-02-02 0 1.100 1.090 1.100 1.070 1.120 1,049,000 1,156,490 1.1025 1.100 1.090 1.100 1.070 1.120 1,049,000 1.1025 -1.79%
2023-02-01 0 1.120 1.110 1.120 1.110 1.120 272,993 303,202 1.1107 1.120 1.110 1.120 1.110 1.120 272,993 1.1107 0.00%
2023-01-31 0 1.120 1.110 1.120 1.110 1.120 185,007 205,817 1.1125 1.120 1.110 1.120 1.110 1.120 185,007 1.1125 0.00%
2023-01-30 0 1.120 1.110 1.120 1.110 1.120 38,000 42,260 1.1121 1.120 1.110 1.120 1.110 1.120 38,000 1.1121 0.00%
2023-01-27 0 1.120 1.110 1.120 1.110 1.120 65,000 72,380 1.1135 1.120 1.110 1.120 1.110 1.120 65,000 1.1135 0.00%
2023-01-26 0 1.120 1.120 1.130 1.110 1.120 120,000 134,200 1.1183 1.120 1.120 1.130 1.110 1.120 120,000 1.1183 0.00%
2023-01-20 0 1.120 1.120 1.130 - - 0 0 - 1.120 1.120 1.130 - - 0 - 0.00%
2023-01-19 0 1.120 1.120 1.130 1.110 1.120 934,000 1,045,460 1.1193 1.120 1.120 1.130 1.110 1.120 934,000 1.1193 0.00%
2023-01-18 0 1.120 1.110 1.120 1.110 1.120 235,000 262,400 1.1166 1.120 1.110 1.120 1.110 1.120 235,000 1.1166 0.00%
2023-01-17 0 1.120 1.110 1.120 1.120 1.130 984,007 1,102,128 1.1200 1.120 1.110 1.120 1.120 1.130 984,007 1.1200 -0.88%
2023-01-16 0 1.130 1.120 1.130 1.120 1.140 2,238,000 2,511,180 1.1221 1.130 1.120 1.130 1.120 1.140 2,238,000 1.1221 -0.88%
2023-01-13 0 1.140 1.130 1.140 1.130 1.140 6,993,000 7,902,940 1.1301 1.140 1.130 1.140 1.130 1.140 6,993,000 1.1301 0.00%
2023-01-12 0 1.140 1.140 1.150 1.120 1.140 7,096,000 8,023,840 1.1308 1.140 1.140 1.150 1.120 1.140 7,096,000 1.1308 0.00%
2023-01-11 0 1.140 1.130 1.140 1.130 1.140 6,031,000 6,815,320 1.1300 1.140 1.130 1.140 1.130 1.140 6,031,000 1.1300 0.00%
2023-01-10 0 1.140 1.130 1.140 1.130 1.150 286,993 326,861 1.1389 1.140 1.130 1.140 1.130 1.150 286,993 1.1389 0.00%
2023-01-09 0 1.140 1.130 1.140 1.130 1.140 213,000 242,390 1.1380 1.140 1.130 1.140 1.130 1.140 213,000 1.1380 0.00%
2023-01-06 0 1.140 1.140 1.150 1.130 1.150 79,000 89,920 1.1382 1.140 1.140 1.150 1.130 1.150 79,000 1.1382 0.00%
2023-01-05 0 1.140 1.140 1.150 1.140 1.140 6,119,000 6,916,790 1.1304 1.140 1.140 1.150 1.140 1.140 6,119,000 1.1304 0.00%
2023-01-04 0 1.140 1.130 1.140 1.130 1.140 83,000 94,010 1.1327 1.140 1.130 1.140 1.130 1.140 83,000 1.1327 0.88%
2023-01-03 0 1.130 1.130 1.140 1.130 1.140 155,000 176,090 1.1361 1.130 1.130 1.140 1.130 1.140 155,000 1.1361 0.00%
2022-12-30 0 1.130 1.130 1.140 1.130 1.140 246,000 278,330 1.1314 1.130 1.130 1.140 1.130 1.140 246,000 1.1314 0.00%
2022-12-29 0 1.130 1.130 1.140 1.130 1.140 71,000 80,440 1.1330 1.130 1.130 1.140 1.130 1.140 71,000 1.1330 0.00%
2022-12-28 0 1.130 1.130 1.140 1.130 1.140 195,000 220,360 1.1301 1.130 1.130 1.140 1.130 1.140 195,000 1.1301 0.00%
2022-12-23 0 1.130 1.130 1.140 1.120 1.140 1,143,000 1,292,540 1.1308 1.130 1.130 1.140 1.120 1.140 1,143,000 1.1308 0.89%
2022-12-22 0 1.120 1.120 1.130 1.120 1.130 159,000 178,090 1.1201 1.120 1.120 1.130 1.120 1.130 159,000 1.1201 -0.88%
2022-12-21 0 1.130 1.120 1.130 1.120 1.130 98,000 109,940 1.1218 1.130 1.120 1.130 1.120 1.130 98,000 1.1218 0.89%
2022-12-20 0 1.120 1.120 1.130 1.120 1.130 36,000 40,500 1.1250 1.120 1.120 1.130 1.120 1.130 36,000 1.1250 0.00%
2022-12-19 0 1.120 1.120 1.130 1.120 1.130 128,000 143,390 1.1202 1.120 1.120 1.130 1.120 1.130 128,000 1.1202 0.00%
2022-12-16 0 1.120 1.120 1.130 1.120 1.130 92,000 103,770 1.1279 1.120 1.120 1.130 1.120 1.130 92,000 1.1279 0.00%
2022-12-15 0 1.120 1.120 1.130 1.120 1.130 660,000 739,470 1.1204 1.120 1.120 1.130 1.120 1.130 660,000 1.1204 -0.88%
2022-12-14 0 1.130 1.120 1.130 1.120 1.130 32,000 35,930 1.1228 1.130 1.120 1.130 1.120 1.130 32,000 1.1228 0.89%
2022-12-13 0 1.120 1.120 1.130 1.120 1.130 657,000 735,920 1.1201 1.120 1.120 1.130 1.120 1.130 657,000 1.1201 0.00%
2022-12-12 0 1.120 1.110 1.120 1.110 1.120 237,000 264,770 1.1172 1.120 1.110 1.120 1.110 1.120 237,000 1.1172 -0.88%
2022-12-09 0 1.130 1.120 1.130 1.120 1.130 26,000 29,360 1.1292 1.130 1.120 1.130 1.120 1.130 26,000 1.1292 0.00%
2022-12-08 0 1.130 1.120 1.130 1.120 1.130 102,000 114,260 1.1202 1.130 1.120 1.130 1.120 1.130 102,000 1.1202 0.89%
2022-12-07 0 1.120 1.120 1.130 1.120 1.130 158,000 177,060 1.1206 1.120 1.120 1.130 1.120 1.130 158,000 1.1206 -0.88%
2022-12-06 0 1.130 1.120 1.130 1.110 1.130 166,000 184,630 1.1122 1.130 1.120 1.130 1.110 1.130 166,000 1.1122 0.89%
2022-12-05 0 1.120 1.120 1.130 1.120 1.130 225,000 252,010 1.1200 1.120 1.120 1.130 1.120 1.130 225,000 1.1200 0.00%
2022-12-02 0 1.120 1.110 1.120 1.110 1.130 33,000 36,760 1.1139 1.120 1.110 1.120 1.110 1.130 33,000 1.1139 0.00%
2022-12-01 0 1.120 1.110 1.120 1.110 1.120 452,000 503,090 1.1130 1.120 1.110 1.120 1.110 1.120 452,000 1.1130 0.00%
2022-11-30 0 1.120 1.120 1.140 1.120 1.140 102,000 114,270 1.1203 1.120 1.120 1.140 1.120 1.140 102,000 1.1203 0.90%
2022-11-29 0 1.110 1.120 1.130 1.110 1.120 14,000 15,570 1.1121 1.110 1.120 1.130 1.110 1.120 14,000 1.1121 0.00%
2022-11-28 0 1.110 1.110 1.140 1.110 1.130 304,000 339,420 1.1165 1.110 1.110 1.140 1.110 1.130 304,000 1.1165 -1.77%
2022-11-25 0 1.130 1.120 1.140 1.110 1.130 69,000 76,710 1.1117 1.130 1.120 1.140 1.110 1.130 69,000 1.1117 0.89%
2022-11-24 0 1.120 1.120 1.130 1.110 1.120 2,543,000 2,823,740 1.1104 1.120 1.120 1.130 1.110 1.120 2,543,000 1.1104 0.90%
2022-11-23 0 1.110 1.100 1.110 1.110 1.120 868,000 965,380 1.1122 1.110 1.100 1.110 1.110 1.120 868,000 1.1122 -1.77%
2022-11-22 0 1.130 1.120 1.130 1.120 1.130 145,000 162,420 1.1201 1.130 1.120 1.130 1.120 1.130 145,000 1.1201 -0.88%
2022-11-21 0 1.140 1.130 1.140 1.110 1.150 38,000 42,570 1.1203 1.140 1.130 1.140 1.110 1.150 38,000 1.1203 1.79%
2022-11-18 0 1.120 1.120 1.130 1.120 1.140 199,000 223,850 1.1249 1.120 1.120 1.130 1.120 1.140 199,000 1.1249 -0.88%
2022-11-17 0 1.130 1.120 1.130 1.110 1.140 11,000 12,380 1.1255 1.130 1.120 1.130 1.110 1.140 11,000 1.1255 -0.88%
2022-11-16 0 1.140 1.120 1.140 1.110 1.140 29,000 32,340 1.1152 1.140 1.120 1.140 1.110 1.140 29,000 1.1152 2.70%
2022-11-15 0 1.110 1.110 1.120 1.110 1.120 144,000 160,310 1.1133 1.110 1.110 1.120 1.110 1.120 144,000 1.1133 0.00%
2022-11-14 0 1.110 1.110 1.120 1.110 1.120 88,000 97,700 1.1102 1.110 1.110 1.120 1.110 1.120 88,000 1.1102 0.00%
2022-11-11 0 1.110 1.110 1.120 1.100 1.120 131,000 145,370 1.1097 1.110 1.110 1.120 1.100 1.120 131,000 1.1097 0.91%
2022-11-10 0 1.100 1.100 1.120 1.100 1.100 108,000 118,800 1.1000 1.100 1.100 1.120 1.100 1.100 108,000 1.1000 0.00%
2022-11-09 0 1.100 1.100 1.120 1.090 1.120 485,000 533,490 1.1000 1.100 1.100 1.120 1.090 1.120 485,000 1.1000 0.00%
2022-11-08 0 1.100 1.100 1.120 1.090 1.100 163,000 178,070 1.0925 1.100 1.100 1.120 1.090 1.100 163,000 1.0925 0.92%
2022-11-07 0 1.090 1.100 1.110 1.090 1.100 239,000 262,820 1.0997 1.090 1.100 1.110 1.090 1.100 239,000 1.0997 0.00%
2022-11-04 0 1.090 1.090 1.100 1.080 1.110 164,000 179,010 1.0915 1.090 1.090 1.100 1.080 1.110 164,000 1.0915 0.00%
2022-11-03 0 1.090 1.080 1.090 1.080 1.090 145,000 157,905 1.0890 1.090 1.080 1.090 1.080 1.090 145,000 1.0890 -0.91%
2022-11-02 0 1.100 1.090 1.100 1.090 1.120 138,000 153,260 1.1106 1.100 1.090 1.100 1.090 1.120 138,000 1.1106 0.92%
2022-11-01 0 1.090 1.080 1.090 1.080 1.090 373,000 404,130 1.0835 1.090 1.080 1.090 1.080 1.090 373,000 1.0835 -0.91%
2022-10-31 0 1.100 1.090 1.100 1.080 1.100 919,000 1,001,340 1.0896 1.100 1.090 1.100 1.080 1.100 919,000 1.0896 0.00%
2022-10-28 0 1.100 1.090 1.100 1.090 1.110 610,000 670,870 1.0998 1.100 1.090 1.100 1.090 1.110 610,000 1.0998 0.00%
2022-10-27 0 1.100 1.110 1.120 1.100 1.120 52,000 57,810 1.1117 1.100 1.110 1.120 1.100 1.120 52,000 1.1117 -0.90%
2022-10-26 0 1.110 1.100 1.110 1.100 1.120 298,000 328,110 1.1010 1.110 1.100 1.110 1.100 1.120 298,000 1.1010 0.00%
2022-10-25 0 1.110 1.100 1.110 1.100 1.110 192,000 211,670 1.1024 1.110 1.100 1.110 1.100 1.110 192,000 1.1024 0.00%
2022-10-24 0 1.110 1.100 1.110 1.100 1.120 513,000 571,870 1.1148 1.110 1.100 1.110 1.100 1.120 513,000 1.1148 -2.63%
2022-10-21 0 1.140 1.130 1.140 1.120 1.140 282,000 318,480 1.1294 1.140 1.130 1.140 1.120 1.140 282,000 1.1294 1.79%
2022-10-20 0 1.120 1.120 1.130 1.120 1.130 90,000 100,850 1.1206 1.120 1.120 1.130 1.120 1.130 90,000 1.1206 0.00%
2022-10-19 0 1.120 1.120 1.130 1.100 1.140 1,370,000 1,539,000 1.1234 1.120 1.120 1.130 1.100 1.140 1,370,000 1.1234 -1.75%
2022-10-18 0 1.140 1.130 1.140 1.120 1.140 307,000 346,700 1.1293 1.140 1.130 1.140 1.120 1.140 307,000 1.1293 0.00%
2022-10-17 0 1.140 1.130 1.140 1.120 1.140 604,000 682,970 1.1307 1.140 1.130 1.140 1.120 1.140 604,000 1.1307 0.00%
2022-10-14 0 1.140 1.130 1.140 1.130 1.140 33,000 37,530 1.1373 1.140 1.130 1.140 1.130 1.140 33,000 1.1373 0.00%
2022-10-13 0 1.140 1.130 1.140 1.120 1.140 716,000 808,430 1.1291 1.140 1.130 1.140 1.120 1.140 716,000 1.1291 0.88%
2022-10-12 0 1.130 1.130 1.140 1.120 1.140 1,300,000 1,466,460 1.1280 1.130 1.130 1.140 1.120 1.140 1,300,000 1.1280 0.00%
2022-10-11 0 1.130 1.130 1.140 1.130 1.140 503,000 569,340 1.1319 1.130 1.130 1.140 1.130 1.140 503,000 1.1319 0.00%
2022-10-10 0 1.130 1.130 1.150 1.130 1.150 354,000 401,410 1.1339 1.130 1.130 1.150 1.130 1.150 354,000 1.1339 -0.88%
2022-10-07 0 1.140 1.140 1.150 1.140 1.140 613,000 698,680 1.1398 1.140 1.140 1.150 1.140 1.140 613,000 1.1398 0.88%
2022-10-06 0 1.130 1.130 1.150 1.110 1.160 4,557,000 5,221,630 1.1458 1.130 1.130 1.150 1.110 1.160 4,557,000 1.1458 -2.59%
2022-10-05 0 1.160 1.150 1.160 1.150 1.160 4,501,000 5,186,500 1.1523 1.160 1.150 1.160 1.150 1.160 4,501,000 1.1523 0.87%
2022-10-03 0 1.150 1.150 1.160 1.150 1.160 1,925,000 2,213,820 1.1500 1.150 1.150 1.160 1.150 1.160 1,925,000 1.1500 -0.86%
2022-09-30 0 1.160 1.150 1.160 1.150 1.160 950,000 1,092,900 1.1504 1.160 1.150 1.160 1.150 1.160 950,000 1.1504 0.00%
2022-09-29 0 1.160 1.150 1.160 1.150 1.170 805,000 933,730 1.1599 1.160 1.150 1.160 1.150 1.170 805,000 1.1599 0.00%
2022-09-28 0 1.160 1.160 1.170 1.160 1.170 20,494,000 23,773,120 1.1600 1.160 1.160 1.170 1.160 1.170 20,494,000 1.1600 -0.85%
2022-09-27 0 1.170 1.160 1.170 1.160 1.170 1,353,000 1,570,080 1.1604 1.170 1.160 1.170 1.160 1.170 1,353,000 1.1604 0.86%
2022-09-26 0 1.160 1.160 1.170 1.160 1.170 2,164,993 2,512,032 1.1603 1.160 1.160 1.170 1.160 1.170 2,164,993 1.1603 0.00%
2022-09-23 0 1.160 1.160 1.170 1.160 1.170 707,000 820,270 1.1602 1.160 1.160 1.170 1.160 1.170 707,000 1.1602 0.00%
2022-09-22 0 1.160 1.160 1.170 1.160 1.170 1,617,000 1,875,920 1.1601 1.160 1.160 1.170 1.160 1.170 1,617,000 1.1601 0.00%
2022-09-21 0 1.160 1.160 1.170 1.160 1.170 3,742,000 4,341,070 1.1601 1.160 1.160 1.170 1.160 1.170 3,742,000 1.1601 0.00%
2022-09-20 0 1.160 1.160 1.170 1.160 1.170 203,000 235,700 1.1611 1.160 1.160 1.170 1.160 1.170 203,000 1.1611 0.00%
2022-09-19 0 1.160 1.160 1.170 1.160 1.170 4,072,000 4,723,550 1.1600 1.160 1.160 1.170 1.160 1.170 4,072,000 1.1600 0.00%
2022-09-16 0 1.160 1.160 1.170 1.160 1.170 412,000 479,730 1.1644 1.160 1.160 1.170 1.160 1.170 412,000 1.1644 -0.85%
2022-09-15 0 1.170 1.160 1.170 1.160 1.170 308,000 357,320 1.1601 1.170 1.160 1.170 1.160 1.170 308,000 1.1601 0.86%
2022-09-14 0 1.160 1.160 1.170 1.160 1.170 2,667,000 3,093,860 1.1601 1.160 1.160 1.170 1.160 1.170 2,667,000 1.1601 0.00%
2022-09-13 0 1.160 1.160 1.170 1.160 1.170 16,066,000 18,637,810 1.1601 1.160 1.160 1.170 1.160 1.170 16,066,000 1.1601 -0.85%
2022-09-09 0 1.170 1.160 1.170 1.160 1.170 624,080 726,090 1.1635 1.170 1.160 1.170 1.160 1.170 624,080 1.1635 0.86%
2022-09-08 0 1.160 1.160 1.170 1.160 1.170 547,000 635,250 1.1613 1.160 1.160 1.170 1.160 1.170 547,000 1.1613 -0.85%
2022-09-07 0 1.170 1.160 1.170 1.160 1.170 442,000 513,290 1.1613 1.170 1.160 1.170 1.160 1.170 442,000 1.1613 0.00%
2022-09-06 0 1.170 1.160 1.170 1.160 1.170 7,389,000 8,643,610 1.1698 1.170 1.160 1.170 1.160 1.170 7,389,000 1.1698 0.86%
2022-09-05 0 1.160 1.160 1.170 1.160 1.170 3,398,000 3,941,710 1.1600 1.160 1.160 1.170 1.160 1.170 3,398,000 1.1600 0.00%
2022-09-02 0 1.160 1.160 1.170 1.160 1.170 127,993 148,542 1.1605 1.160 1.160 1.170 1.160 1.170 127,993 1.1605 0.00%
2022-09-01 0 1.160 1.160 1.170 1.160 1.170 250,000 290,180 1.1607 1.160 1.160 1.170 1.160 1.170 250,000 1.1607 0.00%
2022-08-31 0 1.160 1.160 1.170 1.160 1.170 484,000 561,520 1.1602 1.160 1.160 1.170 1.160 1.170 484,000 1.1602 0.00%
2022-08-30 0 1.160 1.160 1.170 1.160 1.170 322,000 373,770 1.1608 1.160 1.160 1.170 1.160 1.170 322,000 1.1608 0.00%
2022-08-29 0 1.160 1.160 1.170 1.160 1.170 2,458,000 2,851,530 1.1601 1.160 1.160 1.170 1.160 1.170 2,458,000 1.1601 0.00%
2022-08-26 0 1.160 1.160 1.170 1.160 1.170 3,225,000 3,742,060 1.1603 1.160 1.160 1.170 1.160 1.170 3,225,000 1.1603 0.00%
2022-08-25 0 1.160 1.160 1.170 1.160 1.170 1,419,000 1,646,590 1.1604 1.160 1.160 1.170 1.160 1.170 1,419,000 1.1604 0.00%
2022-08-24 0 1.160 1.160 1.170 1.160 1.170 730,000 846,990 1.1603 1.160 1.160 1.170 1.160 1.170 730,000 1.1603 -0.85%
2022-08-23 0 1.170 1.160 1.170 1.160 1.170 1,796,000 2,084,400 1.1606 1.170 1.160 1.170 1.160 1.170 1,796,000 1.1606 0.86%
2022-08-22 0 1.160 1.160 1.170 1.160 1.170 2,056,000 2,386,570 1.1608 1.160 1.160 1.170 1.160 1.170 2,056,000 1.1608 0.00%
2022-08-19 0 1.160 1.160 1.170 1.160 1.170 1,321,000 1,532,540 1.1601 1.160 1.160 1.170 1.160 1.170 1,321,000 1.1601 0.00%
2022-08-18 0 1.160 1.160 1.170 1.160 1.170 1,790,000 2,076,940 1.1603 1.160 1.160 1.170 1.160 1.170 1,790,000 1.1603 -0.85%
2022-08-17 0 1.170 1.160 1.170 1.130 1.170 12,270,000 14,118,790 1.1507 1.170 1.160 1.170 1.130 1.170 12,270,000 1.1507 5.41%
2022-08-16 0 1.110 1.100 1.110 1.100 1.130 10,225,000 11,300,095 1.1051 1.110 1.100 1.110 1.100 1.130 10,225,000 1.1051 -0.89%
2022-08-15 0 1.120 1.110 1.120 1.110 1.120 1,839,000 2,057,710 1.1189 1.120 1.110 1.120 1.110 1.120 1,839,000 1.1189 0.00%
2022-08-12 0 1.120 1.120 1.130 1.110 1.130 2,526,000 2,829,030 1.1200 1.120 1.120 1.130 1.110 1.130 2,526,000 1.1200 0.00%
2022-08-11 0 1.120 1.120 1.130 1.110 1.120 2,116,000 2,358,930 1.1148 1.120 1.120 1.130 1.110 1.120 2,116,000 1.1148 0.90%
2022-08-10 0 1.110 1.110 1.120 1.110 1.120 910,000 1,015,970 1.1165 1.110 1.110 1.120 1.110 1.120 910,000 1.1165 0.00%
2022-08-09 0 1.110 1.110 1.120 1.110 1.120 1,002,000 1,121,630 1.1194 1.110 1.110 1.120 1.110 1.120 1,002,000 1.1194 -0.89%
2022-08-08 0 1.120 1.110 1.120 1.090 1.130 4,925,000 5,457,820 1.1082 1.120 1.110 1.120 1.090 1.130 4,925,000 1.1082 3.70%
2022-08-05 0 1.080 1.080 1.090 1.080 1.090 2,356,000 2,546,370 1.0808 1.080 1.080 1.090 1.080 1.090 2,356,000 1.0808 0.00%
2022-08-04 0 1.080 1.080 1.090 1.080 1.090 1,211,000 1,309,770 1.0816 1.080 1.080 1.090 1.080 1.090 1,211,000 1.0816 0.00%
2022-08-03 0 1.080 1.070 1.080 1.070 1.090 11,152,000 12,044,140 1.0800 1.080 1.070 1.080 1.070 1.090 11,152,000 1.0800 0.93%
2022-08-02 0 1.070 1.070 1.080 1.070 1.080 7,671,000 8,243,369 1.0746 1.070 1.070 1.080 1.070 1.080 7,671,000 1.0746 -1.83%
2022-08-01 0 1.090 1.080 1.090 1.070 1.090 15,830,993 17,098,082 1.0800 1.090 1.080 1.090 1.070 1.090 15,830,993 1.0800 0.00%
2022-07-29 0 1.090 1.080 1.090 1.060 1.090 7,801,000 8,377,930 1.0740 1.090 1.080 1.090 1.060 1.090 7,801,000 1.0740 1.87%
2022-07-28 0 1.070 1.060 1.070 1.060 1.070 5,012,000 5,335,950 1.0646 1.070 1.060 1.070 1.060 1.070 5,012,000 1.0646 1.90%
2022-07-27 0 1.050 1.050 1.060 1.050 1.060 635,000 670,370 1.0557 1.050 1.050 1.060 1.050 1.060 635,000 1.0557 0.00%
2022-07-26 0 1.050 1.050 1.060 1.050 1.060 625,000 656,600 1.0506 1.050 1.050 1.060 1.050 1.060 625,000 1.0506 0.00%
2022-07-25 0 1.050 1.050 1.060 1.050 1.060 307,000 324,480 1.0569 1.050 1.050 1.060 1.050 1.060 307,000 1.0569 -0.94%
2022-07-22 0 1.060 1.050 1.060 1.050 1.060 558,007 586,297 1.0507 1.060 1.050 1.060 1.050 1.060 558,007 1.0507 0.95%
2022-07-21 0 1.050 1.050 1.060 1.050 1.060 2,842,000 2,984,460 1.0501 1.050 1.050 1.060 1.050 1.060 2,842,000 1.0501 0.00%
2022-07-20 0 1.050 1.050 1.060 1.050 1.060 971,000 1,019,720 1.0502 1.050 1.050 1.060 1.050 1.060 971,000 1.0502 0.00%
2022-07-19 0 1.050 1.050 1.060 1.040 1.070 7,050,000 7,421,730 1.0527 1.050 1.050 1.060 1.040 1.070 7,050,000 1.0527 -0.94%
2022-07-18 0 1.060 1.060 1.070 1.060 1.070 3,392,020 3,606,120 1.0631 1.060 1.060 1.070 1.060 1.070 3,392,020 1.0631 0.00%
2022-07-15 0 1.060 1.060 1.070 1.060 1.070 3,680,000 3,900,970 1.0600 1.060 1.060 1.070 1.060 1.070 3,680,000 1.0600 -0.93%
2022-07-14 0 1.070 1.060 1.070 1.060 1.070 2,599,650 2,756,389 1.0603 1.070 1.060 1.070 1.060 1.070 2,599,650 1.0603 0.94%
2022-07-13 0 1.060 1.060 1.070 1.060 1.070 1,081,000 1,145,970 1.0601 1.060 1.060 1.070 1.060 1.070 1,081,000 1.0601 0.00%
2022-07-12 0 1.060 1.060 1.070 1.050 1.080 3,492,000 3,721,600 1.0658 1.060 1.060 1.070 1.050 1.080 3,492,000 1.0658 -1.85%
2022-07-11 0 1.080 1.070 1.080 1.070 1.080 868,000 929,180 1.0705 1.080 1.070 1.080 1.070 1.080 868,000 1.0705 0.00%
2022-07-08 0 1.080 1.070 1.080 1.060 1.080 3,894,000 4,166,710 1.0700 1.080 1.070 1.080 1.060 1.080 3,894,000 1.0700 0.93%
2022-07-07 0 1.070 1.070 1.080 1.070 1.080 5,803,014 6,209,535 1.0701 1.070 1.070 1.080 1.070 1.080 5,803,014 1.0701 -0.93%
2022-07-06 0 1.080 1.070 1.080 1.070 1.090 6,651,023 7,126,235 1.0714 1.080 1.070 1.080 1.070 1.090 6,651,023 1.0714 0.00%
2022-07-05 0 1.080 1.070 1.080 1.070 1.090 1,783,000 1,922,670 1.0783 1.080 1.070 1.080 1.070 1.090 1,783,000 1.0783 0.00%
2022-07-04 0 1.080 1.070 1.080 1.070 1.090 3,286,993 3,549,662 1.0799 1.080 1.070 1.080 1.070 1.090 3,286,993 1.0799 0.00%
2022-06-30 0 1.080 1.080 1.090 1.080 1.100 9,029,000 9,763,390 1.0813 1.080 1.080 1.090 1.080 1.100 9,029,000 1.0813 -0.92%
2022-06-29 0 1.090 1.080 1.090 1.080 1.100 2,625,993 2,862,292 1.0900 1.090 1.080 1.090 1.080 1.100 2,625,993 1.0900 0.00%
2022-06-28 0 1.090 1.080 1.090 1.080 1.100 10,509,000 11,453,790 1.0899 1.090 1.080 1.090 1.080 1.100 10,509,000 1.0899 -0.91%
2022-06-27 0 1.100 1.090 1.100 1.090 1.100 598,000 653,410 1.0927 1.100 1.090 1.100 1.090 1.100 598,000 1.0927 0.00%
2022-06-24 0 1.100 1.090 1.100 1.090 1.100 1,075,036 1,174,010 1.0921 1.100 1.090 1.100 1.090 1.100 1,075,036 1.0921 0.00%
2022-06-23 0 1.100 1.090 1.100 1.090 1.100 107,000 116,710 1.0907 1.100 1.090 1.100 1.090 1.100 107,000 1.0907 0.92%
2022-06-22 0 1.090 1.090 1.100 1.090 1.100 937,635 1,022,397 1.0904 1.090 1.090 1.100 1.090 1.100 937,635 1.0904 -0.91%
2022-06-21 0 1.100 1.090 1.100 1.090 1.100 538,000 586,900 1.0909 1.100 1.090 1.100 1.090 1.100 538,000 1.0909 0.00%
2022-06-20 0 1.100 1.090 1.100 1.090 1.100 1,545,000 1,684,230 1.0901 1.100 1.090 1.100 1.090 1.100 1,545,000 1.0901 0.92%
2022-06-17 0 1.090 1.090 1.100 1.090 1.100 4,895,000 5,335,620 1.0900 1.090 1.090 1.100 1.090 1.100 4,895,000 1.0900 -0.91%
2022-06-16 0 1.100 1.090 1.100 1.090 1.100 264,000 288,000 1.0909 1.100 1.090 1.100 1.090 1.100 264,000 1.0909 0.00%
2022-06-15 0 1.100 1.090 1.100 1.090 1.100 399,000 435,130 1.0906 1.100 1.090 1.100 1.090 1.100 399,000 1.0906 0.00%
2022-06-14 0 1.100 1.090 1.100 1.090 1.100 3,163,000 3,448,660 1.0903 1.100 1.090 1.100 1.090 1.100 3,163,000 1.0903 0.92%
2022-06-13 0 1.090 1.090 1.100 1.090 1.100 3,624,000 3,952,100 1.0905 1.090 1.090 1.100 1.090 1.100 3,624,000 1.0905 -0.91%
2022-06-10 0 1.100 1.090 1.100 1.090 1.100 1,438,000 1,569,300 1.0913 1.100 1.090 1.100 1.090 1.100 1,438,000 1.0913 0.00%
2022-06-09 0 1.100 1.090 1.100 1.090 1.100 606,000 661,790 1.0921 1.100 1.090 1.100 1.090 1.100 606,000 1.0921 0.92%
2022-06-08 0 1.090 1.090 1.100 1.090 1.100 1,383,000 1,519,900 1.0990 1.090 1.090 1.100 1.090 1.100 1,383,000 1.0990 0.00%
2022-06-07 0 1.090 1.090 1.100 1.090 1.100 1,251,000 1,363,810 1.0902 1.090 1.090 1.100 1.090 1.100 1,251,000 1.0902 -0.91%
2022-06-06 0 1.100 1.090 1.100 1.090 1.100 4,189,000 4,566,160 1.0900 1.100 1.090 1.100 1.090 1.100 4,189,000 1.0900 0.92%
2022-06-02 0 1.090 1.090 1.100 1.090 1.100 2,408,000 2,643,340 1.0977 1.090 1.090 1.100 1.090 1.100 2,408,000 1.0977 -0.91%
2022-06-01 0 1.100 1.090 1.100 1.080 1.100 7,237,000 7,870,390 1.0875 1.100 1.090 1.100 1.080 1.100 7,237,000 1.0875 0.92%
2022-05-31 0 1.090 1.080 1.090 1.080 1.090 483,000 523,490 1.0838 1.090 1.080 1.090 1.080 1.090 483,000 1.0838 0.00%
2022-05-30 0 1.090 1.080 1.090 1.080 1.090 2,268,000 2,467,290 1.0879 1.090 1.080 1.090 1.080 1.090 2,268,000 1.0879 0.00%
2022-05-27 0 1.090 1.080 1.090 1.080 1.100 6,882,000 7,494,450 1.0890 1.090 1.080 1.090 1.080 1.100 6,882,000 1.0890 -0.91%
2022-05-26 0 1.100 1.090 1.100 1.090 1.100 2,347,000 2,560,760 1.0911 1.100 1.090 1.100 1.090 1.100 2,347,000 1.0911 0.92%
2022-05-25 0 1.090 1.090 1.100 1.090 1.100 1,733,000 1,905,030 1.0993 1.090 1.090 1.100 1.090 1.100 1,733,000 1.0993 -0.91%
2022-05-24 0 1.100 1.090 1.100 1.090 1.110 14,163,000 15,576,220 1.0998 1.100 1.090 1.100 1.090 1.110 14,163,000 1.0998 0.00%
2022-05-23 0 1.100 1.090 1.100 1.090 1.100 4,168,000 4,572,010 1.0969 1.100 1.090 1.100 1.090 1.100 4,168,000 1.0969 0.00%
2022-05-20 0 1.100 1.090 1.100 1.090 1.100 5,320,000 5,803,840 1.0909 1.100 1.090 1.100 1.090 1.100 5,320,000 1.0909 0.00%
2022-05-19 0 1.100 1.090 1.100 1.090 1.100 2,372,000 2,591,810 1.0927 1.100 1.090 1.100 1.090 1.100 2,372,000 1.0927 0.00%
2022-05-18 0 1.100 1.090 1.100 1.080 1.100 9,293,000 10,131,070 1.0902 1.100 1.090 1.100 1.080 1.100 9,293,000 1.0902 0.92%
2022-05-17 0 1.090 1.080 1.090 1.080 1.090 1,500,000 1,628,810 1.0859 1.090 1.080 1.090 1.080 1.090 1,500,000 1.0859 0.00%
2022-05-16 0 1.090 1.080 1.090 1.080 1.090 7,192,000 7,822,320 1.0876 1.090 1.080 1.090 1.080 1.090 7,192,000 1.0876 0.93%
2022-05-13 0 1.080 1.080 1.090 1.060 1.090 15,456,000 16,644,670 1.0769 1.080 1.080 1.090 1.060 1.090 15,456,000 1.0769 1.89%
2022-05-12 0 1.060 1.060 1.070 1.060 1.080 23,221,000 24,867,550 1.0709 1.060 1.060 1.070 1.060 1.080 23,221,000 1.0709 -1.85%
2022-05-11 0 1.080 1.080 1.090 1.070 1.100 18,267,000 19,737,450 1.0805 1.080 1.080 1.090 1.070 1.100 18,267,000 1.0805 0.00%
2022-05-10 0 1.080 1.080 1.090 1.050 1.120 104,566,000 112,588,200 1.0767 1.080 1.080 1.090 1.050 1.120 104,566,000 1.0767 17.39%
2022-05-06 0 0.920 0.920 0.930 0.910 0.940 2,631,000 2,436,930 0.9262 0.920 0.920 0.930 0.910 0.940 2,631,000 0.9262 0.00%
2022-05-05 0 0.920 0.910 0.920 0.910 0.940 1,295,000 1,193,700 0.9218 0.920 0.910 0.920 0.910 0.940 1,295,000 0.9218 -1.08%
2022-05-04 0 0.930 0.930 0.940 0.870 0.950 9,124,000 8,309,560 0.9107 0.930 0.930 0.940 0.870 0.950 9,124,000 0.9107 8.14%
2022-05-03 0 0.860 0.840 0.870 0.850 0.870 215,000 182,810 0.8503 0.860 0.840 0.870 0.850 0.870 215,000 0.8503 1.18%
2022-04-29 0 0.850 0.850 0.870 0.840 0.870 146,000 124,700 0.8541 0.850 0.850 0.870 0.840 0.870 146,000 0.8541 -1.16%
2022-04-28 0 0.860 0.850 0.870 0.840 0.870 972,000 837,890 0.8620 0.860 0.850 0.870 0.840 0.870 972,000 0.8620 2.38%
2022-04-27 0 0.840 0.830 0.840 0.810 0.840 827,000 692,490 0.8374 0.840 0.830 0.840 0.810 0.840 827,000 0.8374 1.20%
2022-04-26 0 0.830 0.820 0.830 0.810 0.850 469,000 385,760 0.8225 0.830 0.820 0.830 0.810 0.850 469,000 0.8225 1.22%
2022-04-25 0 0.820 0.810 0.820 0.800 0.840 1,834,000 1,484,540 0.8095 0.820 0.810 0.820 0.800 0.840 1,834,000 0.8095 -1.20%
2022-04-22 0 0.830 0.810 0.830 0.790 0.860 6,836,000 5,607,580 0.8203 0.830 0.810 0.830 0.790 0.860 6,836,000 0.8203 -4.60%
2022-04-21 0 0.870 0.860 0.870 0.850 0.870 276,000 237,810 0.8616 0.870 0.860 0.870 0.850 0.870 276,000 0.8616 1.16%
2022-04-20 0 0.860 0.850 0.860 0.850 0.890 1,043,000 904,590 0.8673 0.860 0.850 0.860 0.850 0.890 1,043,000 0.8673 -2.27%
2022-04-19 0 0.880 0.860 0.880 0.840 0.890 1,695,000 1,453,150 0.8573 0.880 0.860 0.880 0.840 0.890 1,695,000 0.8573 0.00%
2022-04-14 0 0.880 0.870 0.890 0.870 0.890 1,096,000 964,460 0.8800 0.880 0.870 0.890 0.870 0.890 1,096,000 0.8800 1.15%
2022-04-13 0 0.870 0.870 0.880 0.850 0.900 1,805,000 1,554,070 0.8610 0.870 0.870 0.880 0.850 0.900 1,805,000 0.8610 -1.14%
2022-04-12 0 0.880 0.880 0.900 0.880 0.920 514,000 458,720 0.8925 0.880 0.880 0.900 0.880 0.920 514,000 0.8925 -2.22%
2022-04-11 0 0.900 0.890 0.900 0.810 0.900 12,061,000 10,429,670 0.8647 0.900 0.890 0.900 0.810 0.900 12,061,000 0.8647 0.00%
2022-04-08 0 0.900 0.900 0.910 0.900 0.950 11,179,000 10,284,410 0.9200 0.900 0.900 0.910 0.900 0.950 11,179,000 0.9200 -5.26%
2022-04-07 0 0.950 0.940 0.950 0.900 0.960 5,718,000 5,341,770 0.9342 0.950 0.940 0.950 0.900 0.960 5,718,000 0.9342 -1.04%
2022-04-06 0 0.960 0.960 0.970 0.960 0.980 1,287,000 1,238,570 0.9624 0.960 0.960 0.970 0.960 0.980 1,287,000 0.9624 -2.04%
2022-04-04 0 0.980 0.970 0.980 0.970 0.990 1,084,000 1,060,660 0.9785 0.980 0.970 0.980 0.970 0.990 1,084,000 0.9785 0.00%
2022-04-01 0 0.980 0.970 0.980 0.970 0.990 1,337,000 1,303,980 0.9753 0.980 0.970 0.980 0.970 0.990 1,337,000 0.9753 1.03%
2022-03-31 0 0.970 0.970 0.980 0.960 0.980 1,260,000 1,226,150 0.9731 0.970 0.970 0.980 0.960 0.980 1,260,000 0.9731 -1.02%
2022-03-30 0 0.980 0.980 0.990 0.970 1.000 1,348,000 1,321,820 0.9806 0.980 0.980 0.990 0.970 1.000 1,348,000 0.9806 -1.01%
2022-03-29 0 0.990 0.970 0.990 0.960 0.990 7,329,715 7,162,434 0.9772 0.990 0.970 0.990 0.960 0.990 7,329,715 0.9772 3.13%
2022-03-28 0 0.960 0.960 0.970 0.960 0.980 959,000 928,600 0.9683 0.960 0.960 0.970 0.960 0.980 959,000 0.9683 -2.04%
2022-03-25 0 0.980 0.970 0.980 0.970 0.990 2,966,000 2,890,240 0.9745 0.980 0.970 0.980 0.970 0.990 2,966,000 0.9745 0.00%
2022-03-24 0 0.980 0.970 0.980 0.930 0.980 4,738,000 4,536,630 0.9575 0.980 0.970 0.980 0.930 0.980 4,738,000 0.9575 5.38%
2022-03-23 0 0.930 0.930 0.940 0.930 0.980 3,958,000 3,761,610 0.9504 0.930 0.930 0.940 0.930 0.980 3,958,000 0.9504 -3.12%
2022-03-22 0 0.960 0.950 0.960 0.890 0.970 15,177,000 14,324,500 0.9438 0.960 0.950 0.960 0.890 0.970 15,177,000 0.9438 9.09%
2022-03-21 0 0.880 0.880 0.890 0.870 0.910 8,241,000 7,319,500 0.8882 0.880 0.880 0.890 0.870 0.910 8,241,000 0.8882 3.53%
2022-03-18 0 0.850 0.850 0.860 0.790 0.870 11,243,000 9,312,450 0.8283 0.850 0.850 0.860 0.790 0.870 11,243,000 0.8283 2.41%
2022-03-17 0 0.830 0.820 0.830 0.800 0.900 46,200,000 38,869,840 0.8413 0.830 0.820 0.830 0.800 0.900 46,200,000 0.8413 -8.79%
2022-03-16 1 - - - - - 0 0 - 0.910 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.910 - - - - 0 - 0.00%
2022-03-14 1 0.910 0.900 0.910 0.520 0.950 98,926,000 86,069,130 0.8700 0.910 0.900 0.910 0.520 0.950 98,926,000 0.8700 97.83%
2022-03-11 0 0.460 0.460 0.475 0.425 0.465 2,355,000 1,052,365 0.4469 0.460 0.460 0.475 0.425 0.465 2,355,000 0.4469 -4.17%
2022-03-10 0 0.480 0.475 0.480 0.480 0.490 478,000 231,495 0.4843 0.480 0.475 0.480 0.480 0.490 478,000 0.4843 2.13%
2022-03-09 0 0.470 0.470 0.480 0.470 0.480 1,056,000 498,760 0.4723 0.470 0.470 0.480 0.470 0.480 1,056,000 0.4723 -2.08%
2022-03-08 0 0.480 0.460 0.480 0.480 0.480 33,000 15,840 0.4800 0.480 0.460 0.480 0.480 0.480 33,000 0.4800 0.00%
2022-03-07 0 0.480 0.465 0.480 0.465 0.480 415,000 195,550 0.4712 0.480 0.465 0.480 0.465 0.480 415,000 0.4712 -1.03%
2022-03-04 0 0.485 0.470 0.485 0.470 0.500 1,042,000 498,290 0.4782 0.485 0.470 0.485 0.470 0.500 1,042,000 0.4782 1.04%
2022-03-03 0 0.480 0.475 0.485 0.480 0.490 324,000 156,125 0.4819 0.480 0.475 0.485 0.480 0.490 324,000 0.4819 0.00%
2022-03-02 0 0.480 0.475 0.480 0.475 0.490 219,000 105,135 0.4801 0.480 0.475 0.480 0.475 0.490 219,000 0.4801 -1.03%
2022-03-01 0 0.485 0.480 0.490 - - 0 0 - 0.485 0.480 0.490 - - 0 - -1.02%
2022-02-28 0 0.490 0.480 0.490 0.480 0.490 135,000 64,840 0.4803 0.490 0.480 0.490 0.480 0.490 135,000 0.4803 -1.01%
2022-02-25 0 0.495 0.485 0.495 0.485 0.495 242,000 118,330 0.4890 0.495 0.485 0.495 0.485 0.495 242,000 0.4890 2.06%
2022-02-24 0 0.485 0.485 0.495 0.485 0.495 1,229,000 601,180 0.4892 0.485 0.485 0.495 0.485 0.495 1,229,000 0.4892 -3.00%
2022-02-23 0 0.500 0.490 0.500 0.495 0.510 82,000 41,010 0.5001 0.500 0.490 0.500 0.495 0.510 82,000 0.5001 0.00%
2022-02-22 0 0.500 0.490 0.500 0.490 0.510 754,000 371,020 0.4921 0.500 0.490 0.500 0.490 0.510 754,000 0.4921 0.00%
2022-02-21 0 0.500 0.500 0.520 0.500 0.520 163,000 81,700 0.5012 0.500 0.500 0.520 0.500 0.520 163,000 0.5012 -1.96%
2022-02-18 0 0.510 0.500 0.520 0.500 0.520 65,000 33,180 0.5105 0.510 0.500 0.520 0.500 0.520 65,000 0.5105 0.00%
2022-02-17 0 0.510 0.500 0.510 0.500 0.510 303,000 153,530 0.5067 0.510 0.500 0.510 0.500 0.510 303,000 0.5067 -1.92%
2022-02-16 0 0.520 0.500 0.520 0.510 0.520 275,000 141,450 0.5144 0.520 0.500 0.520 0.510 0.520 275,000 0.5144 1.96%
2022-02-15 0 0.510 0.495 0.510 0.495 0.510 271,000 135,665 0.5006 0.510 0.495 0.510 0.495 0.510 271,000 0.5006 3.03%
2022-02-14 0 0.495 0.490 0.495 0.480 0.510 4,470,000 2,203,995 0.4931 0.495 0.490 0.495 0.480 0.510 4,470,000 0.4931 -2.94%
2022-02-11 0 0.510 0.495 0.510 0.490 0.540 4,296,000 2,160,735 0.5030 0.510 0.495 0.510 0.490 0.540 4,296,000 0.5030 -5.56%
2022-02-10 0 0.540 0.530 0.540 0.530 0.540 131,000 70,490 0.5381 0.540 0.530 0.540 0.530 0.540 131,000 0.5381 1.89%
2022-02-09 0 0.530 0.510 0.530 0.520 0.530 156,000 81,280 0.5210 0.530 0.510 0.530 0.520 0.530 156,000 0.5210 1.92%
2022-02-08 0 0.520 0.510 0.520 0.510 0.550 502,000 261,400 0.5207 0.520 0.510 0.520 0.510 0.550 502,000 0.5207 -5.45%
2022-02-07 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2022-02-04 0 0.550 0.520 0.550 0.520 0.560 418,000 221,820 0.5307 0.550 0.520 0.550 0.520 0.560 418,000 0.5307 1.85%
2022-01-31 0 0.540 0.510 0.540 0.500 0.570 210,000 111,370 0.5303 0.540 0.510 0.540 0.500 0.570 210,000 0.5303 5.88%
2022-01-28 0 0.510 0.500 0.510 0.500 0.520 488,000 246,890 0.5059 0.510 0.500 0.510 0.500 0.520 488,000 0.5059 0.00%
2022-01-27 0 0.510 0.500 0.510 0.500 0.520 484,000 246,780 0.5099 0.510 0.500 0.510 0.500 0.520 484,000 0.5099 -1.92%
2022-01-26 0 0.520 0.510 0.520 0.520 0.550 222,000 116,220 0.5235 0.520 0.510 0.520 0.520 0.550 222,000 0.5235 -1.89%
2022-01-25 0 0.530 0.520 0.530 0.530 0.570 292,000 157,350 0.5389 0.530 0.520 0.530 0.530 0.570 292,000 0.5389 -5.36%
2022-01-24 0 0.560 0.530 0.560 0.520 0.570 511,000 273,660 0.5355 0.560 0.530 0.560 0.520 0.570 511,000 0.5355 3.70%
2022-01-21 0 0.540 0.520 0.550 0.510 0.550 1,202,000 626,980 0.5216 0.540 0.520 0.550 0.510 0.550 1,202,000 0.5216 5.88%
2022-01-20 0 0.510 0.510 0.530 0.510 0.540 1,004,000 519,480 0.5174 0.510 0.510 0.530 0.510 0.540 1,004,000 0.5174 -5.56%
2022-01-19 0 0.540 0.510 0.540 0.500 0.550 895,000 460,660 0.5147 0.540 0.510 0.540 0.500 0.550 895,000 0.5147 1.89%
2022-01-18 0 0.530 0.520 0.540 0.495 0.600 2,684,000 1,425,080 0.5310 0.530 0.520 0.540 0.495 0.600 2,684,000 0.5310 7.07%
2022-01-17 0 0.495 0.495 0.510 0.490 0.510 609,000 301,760 0.4955 0.495 0.495 0.510 0.490 0.510 609,000 0.4955 -2.94%
2022-01-14 0 0.510 0.495 0.510 0.490 0.510 1,107,000 550,800 0.4976 0.510 0.495 0.510 0.490 0.510 1,107,000 0.4976 0.00%
2022-01-13 0 0.510 0.510 0.520 0.500 0.520 276,000 140,770 0.5100 0.510 0.510 0.520 0.500 0.520 276,000 0.5100 -1.92%
2022-01-12 0 0.520 0.510 0.520 0.510 0.520 25,000 12,790 0.5116 0.520 0.510 0.520 0.510 0.520 25,000 0.5116 0.00%
2022-01-11 0 0.520 0.510 0.520 0.510 0.530 311,000 160,730 0.5168 0.520 0.510 0.520 0.510 0.530 311,000 0.5168 -1.89%
2022-01-10 0 0.530 0.510 0.530 0.510 0.530 33,000 17,470 0.5294 0.530 0.510 0.530 0.510 0.530 33,000 0.5294 0.00%
2022-01-07 0 0.530 0.520 0.530 0.510 0.530 126,000 64,700 0.5135 0.530 0.520 0.530 0.510 0.530 126,000 0.5135 1.92%
2022-01-06 0 0.520 0.510 0.520 0.510 0.520 279,000 142,520 0.5108 0.520 0.510 0.520 0.510 0.520 279,000 0.5108 1.96%
2022-01-05 0 0.510 0.510 0.520 0.510 0.520 537,000 277,420 0.5166 0.510 0.510 0.520 0.510 0.520 537,000 0.5166 0.00%
2022-01-04 0 0.510 0.510 0.520 0.510 0.520 57,000 29,130 0.5111 0.510 0.510 0.520 0.510 0.520 57,000 0.5111 0.00%
2022-01-03 0 0.510 0.510 0.520 0.500 0.520 104,000 53,050 0.5101 0.510 0.510 0.520 0.500 0.520 104,000 0.5101 -1.92%
2021-12-31 0 0.520 0.500 0.520 0.490 0.530 128,000 65,205 0.5094 0.520 0.500 0.520 0.490 0.530 128,000 0.5094 4.00%
2021-12-30 0 0.500 0.490 0.500 0.490 0.500 161,000 80,490 0.4999 0.500 0.490 0.500 0.490 0.500 161,000 0.4999 0.00%
2021-12-29 0 0.500 0.490 0.500 0.490 0.500 289,000 143,105 0.4952 0.500 0.490 0.500 0.490 0.500 289,000 0.4952 0.00%
2021-12-28 0 0.500 0.495 0.500 0.495 0.520 864,000 433,080 0.5013 0.500 0.495 0.500 0.495 0.520 864,000 0.5013 -3.85%
2021-12-24 0 0.520 0.520 0.530 0.510 0.520 193,000 99,320 0.5146 0.520 0.520 0.530 0.510 0.520 193,000 0.5146 0.00%
2021-12-23 0 0.520 0.510 0.520 0.510 0.520 142,000 72,640 0.5115 0.520 0.510 0.520 0.510 0.520 142,000 0.5115 0.00%
2021-12-22 0 0.520 0.510 0.520 0.510 0.530 96,000 49,020 0.5106 0.520 0.510 0.520 0.510 0.530 96,000 0.5106 -1.89%
2021-12-21 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2021-12-20 0 0.530 0.510 0.540 0.510 0.530 387,000 199,810 0.5163 0.530 0.510 0.540 0.510 0.530 387,000 0.5163 1.92%
2021-12-17 0 0.520 0.520 0.530 0.520 0.550 139,000 73,970 0.5322 0.520 0.520 0.530 0.520 0.550 139,000 0.5322 -3.70%
2021-12-16 0 0.540 0.520 0.540 0.520 0.540 33,000 17,550 0.5318 0.540 0.520 0.540 0.520 0.540 33,000 0.5318 0.00%
2021-12-15 0 0.540 0.520 0.530 0.520 0.550 89,000 47,810 0.5372 0.540 0.520 0.530 0.520 0.550 89,000 0.5372 1.89%
2021-12-14 0 0.530 0.530 0.540 0.520 0.540 30,000 15,910 0.5303 0.530 0.530 0.540 0.520 0.540 30,000 0.5303 1.92%
2021-12-13 0 0.520 0.520 0.530 0.520 0.540 48,000 25,520 0.5317 0.520 0.520 0.530 0.520 0.540 48,000 0.5317 -1.89%
2021-12-10 0 0.530 0.530 0.540 0.520 0.540 180,738 95,801 0.5301 0.530 0.530 0.540 0.520 0.540 180,738 0.5301 1.92%
2021-12-09 0 0.520 0.520 0.530 0.520 0.530 367,000 191,180 0.5209 0.520 0.520 0.530 0.520 0.530 367,000 0.5209 -1.89%
2021-12-08 0 0.530 0.520 0.530 0.510 0.570 994,000 539,090 0.5423 0.530 0.520 0.530 0.510 0.570 994,000 0.5423 0.00%
2021-12-07 0 0.530 0.520 0.540 0.520 0.540 81,000 43,500 0.5370 0.530 0.520 0.540 0.520 0.540 81,000 0.5370 -1.85%
2021-12-06 0 0.540 0.510 0.530 0.510 0.540 1,738,000 914,980 0.5265 0.540 0.510 0.530 0.510 0.540 1,738,000 0.5265 -1.82%
2021-12-03 0 0.550 0.540 0.550 0.540 0.550 105,000 56,730 0.5403 0.550 0.540 0.550 0.540 0.550 105,000 0.5403 0.00%
2021-12-02 0 0.550 0.540 0.550 0.540 0.550 94,000 50,810 0.5405 0.550 0.540 0.550 0.540 0.550 94,000 0.5405 0.00%
2021-12-01 0 0.550 0.540 0.550 0.540 0.550 102,000 55,560 0.5447 0.550 0.540 0.550 0.540 0.550 102,000 0.5447 1.85%
2021-11-30 0 0.540 0.540 0.550 0.540 0.560 738,000 403,050 0.5461 0.540 0.540 0.550 0.540 0.560 738,000 0.5461 -3.57%
2021-11-29 0 0.560 0.550 0.560 0.550 0.570 736,000 407,250 0.5533 0.560 0.550 0.560 0.550 0.570 736,000 0.5533 0.00%
2021-11-26 0 0.560 0.560 0.570 0.560 0.570 92,000 51,550 0.5603 0.560 0.560 0.570 0.560 0.570 92,000 0.5603 -1.75%
2021-11-25 0 0.570 0.560 0.570 0.560 0.580 304,000 170,440 0.5607 0.570 0.560 0.570 0.560 0.580 304,000 0.5607 -1.72%
2021-11-24 0 0.580 0.570 0.580 0.560 0.580 29,000 16,530 0.5700 0.580 0.570 0.580 0.560 0.580 29,000 0.5700 1.75%
2021-11-23 0 0.570 0.560 0.570 0.560 0.570 346,000 194,010 0.5607 0.570 0.560 0.570 0.560 0.570 346,000 0.5607 0.00%
2021-11-22 0 0.570 0.560 0.570 0.550 0.570 909,000 506,740 0.5575 0.570 0.560 0.570 0.550 0.570 909,000 0.5575 3.64%
2021-11-19 0 0.550 0.550 0.560 0.550 0.560 972,000 537,670 0.5532 0.550 0.550 0.560 0.550 0.560 972,000 0.5532 -3.51%
2021-11-18 0 0.570 0.560 0.570 0.560 0.570 520,000 292,990 0.5634 0.570 0.560 0.570 0.560 0.570 520,000 0.5634 1.79%
2021-11-17 0 0.560 0.560 0.570 0.550 0.570 371,262 206,581 0.5564 0.560 0.560 0.570 0.550 0.570 371,262 0.5564 -1.75%
2021-11-16 0 0.570 0.560 0.570 0.560 0.570 50,000 28,440 0.5688 0.570 0.560 0.570 0.560 0.570 50,000 0.5688 0.00%
2021-11-15 0 0.570 0.550 0.570 0.560 0.570 310,000 173,620 0.5601 0.570 0.550 0.570 0.560 0.570 310,000 0.5601 0.00%
2021-11-12 0 0.570 0.560 0.570 0.560 0.570 302,000 169,260 0.5605 0.570 0.560 0.570 0.560 0.570 302,000 0.5605 0.00%
2021-11-11 0 0.570 0.560 0.570 0.560 0.570 6,000 3,400 0.5667 0.570 0.560 0.570 0.560 0.570 6,000 0.5667 0.00%
2021-11-10 0 0.570 0.560 0.570 0.560 0.570 547,000 307,430 0.5620 0.570 0.560 0.570 0.560 0.570 547,000 0.5620 0.00%
2021-11-09 0 0.570 0.560 0.570 0.560 0.580 212,000 120,840 0.5700 0.570 0.560 0.570 0.560 0.580 212,000 0.5700 0.00%
2021-11-08 0 0.570 0.570 0.580 0.570 0.600 779,000 447,460 0.5744 0.570 0.570 0.580 0.570 0.600 779,000 0.5744 -1.72%
2021-11-05 0 0.580 0.560 0.580 0.560 0.600 781,256 448,555 0.5741 0.580 0.560 0.580 0.560 0.600 781,256 0.5741 0.00%
2021-11-04 0 0.580 0.560 0.580 0.570 0.620 1,069,000 614,070 0.5744 0.580 0.560 0.580 0.570 0.620 1,069,000 0.5744 -1.69%
2021-11-03 0 0.590 0.580 0.590 0.580 0.600 87,000 51,800 0.5954 0.590 0.580 0.590 0.580 0.600 87,000 0.5954 1.72%
2021-11-02 0 0.580 0.580 0.590 0.570 0.590 345,000 200,100 0.5800 0.580 0.580 0.590 0.570 0.590 345,000 0.5800 0.00%
2021-11-01 0 0.580 0.580 0.590 0.560 0.590 853,000 494,490 0.5797 0.580 0.580 0.590 0.560 0.590 853,000 0.5797 1.75%
2021-10-29 0 0.570 0.560 0.570 0.560 0.580 988,000 562,560 0.5694 0.570 0.560 0.570 0.560 0.580 988,000 0.5694 -1.72%
2021-10-28 0 0.580 0.580 0.590 0.570 0.590 444,000 255,410 0.5752 0.580 0.580 0.590 0.570 0.590 444,000 0.5752 -1.69%
2021-10-27 0 0.590 0.570 0.590 0.570 0.590 5,000 2,870 0.5740 0.590 0.570 0.590 0.570 0.590 5,000 0.5740 0.00%
2021-10-26 0 0.590 0.570 0.590 0.570 0.590 67,000 38,390 0.5730 0.590 0.570 0.590 0.570 0.590 67,000 0.5730 0.00%
2021-10-25 0 0.590 0.580 0.590 0.580 0.600 617,000 363,810 0.5896 0.590 0.580 0.590 0.580 0.600 617,000 0.5896 3.51%
2021-10-22 0 0.570 0.560 0.570 0.570 0.580 570,000 324,920 0.5700 0.570 0.560 0.570 0.570 0.580 570,000 0.5700 -1.72%
2021-10-21 0 0.580 0.570 0.580 0.570 0.600 370,000 214,760 0.5804 0.580 0.570 0.580 0.570 0.600 370,000 0.5804 -1.69%
2021-10-20 0 0.590 0.580 0.590 0.580 0.610 934,000 553,340 0.5924 0.590 0.580 0.590 0.580 0.610 934,000 0.5924 0.00%
2021-10-19 0 0.590 0.570 0.590 0.570 0.590 574,000 331,820 0.5781 0.590 0.570 0.590 0.570 0.590 574,000 0.5781 5.36%
2021-10-18 0 0.560 0.560 0.570 0.560 0.590 667,000 380,490 0.5704 0.560 0.560 0.570 0.560 0.590 667,000 0.5704 -3.45%
2021-10-15 0 0.580 0.550 0.580 0.560 0.590 952,000 546,020 0.5736 0.580 0.550 0.580 0.560 0.590 952,000 0.5736 3.57%
2021-10-12 0 0.560 0.560 0.570 0.550 0.580 167,000 95,480 0.5717 0.560 0.560 0.570 0.550 0.580 167,000 0.5717 -1.75%
2021-10-11 0 0.570 0.560 0.570 0.550 0.570 271,000 150,230 0.5544 0.570 0.560 0.570 0.550 0.570 271,000 0.5544 3.64%
2021-10-08 0 0.550 0.540 0.550 0.540 0.550 132,000 71,600 0.5424 0.550 0.540 0.550 0.540 0.550 132,000 0.5424 0.00%
2021-10-07 0 0.550 0.540 0.550 0.540 0.560 880,000 487,720 0.5542 0.550 0.540 0.550 0.540 0.560 880,000 0.5542 -1.79%
2021-10-06 0 0.560 0.540 0.560 0.540 0.560 225,000 122,250 0.5433 0.560 0.540 0.560 0.540 0.560 225,000 0.5433 3.70%
2021-10-05 0 0.540 0.520 0.540 0.530 0.540 302,000 160,080 0.5301 0.540 0.520 0.540 0.530 0.540 302,000 0.5301 0.00%
2021-10-04 0 0.540 0.520 0.540 0.530 0.560 1,066,000 569,540 0.5343 0.540 0.520 0.540 0.530 0.560 1,066,000 0.5343 -1.82%
2021-09-30 0 0.550 0.540 0.550 0.540 0.550 461,000 253,440 0.5498 0.550 0.540 0.550 0.540 0.550 461,000 0.5498 1.85%
2021-09-29 0 0.540 0.540 0.560 0.530 0.610 2,000,000 1,121,680 0.5608 0.540 0.540 0.560 0.530 0.610 2,000,000 0.5608 1.89%
2021-09-28 0 0.530 0.520 0.530 0.520 0.540 253,000 133,090 0.5260 0.530 0.520 0.530 0.520 0.540 253,000 0.5260 0.00%
2021-09-27 0 0.530 0.520 0.540 0.520 0.530 548,000 285,420 0.5208 0.530 0.520 0.540 0.520 0.530 548,000 0.5208 1.92%
2021-09-24 0 0.520 0.520 0.530 0.520 0.540 489,000 259,350 0.5304 0.520 0.520 0.530 0.520 0.540 489,000 0.5304 -1.89%
2021-09-23 0 0.530 0.520 0.540 0.520 0.540 1,576,000 834,790 0.5297 0.530 0.520 0.540 0.520 0.540 1,576,000 0.5297 0.00%
2021-09-21 0 0.530 0.520 0.530 0.520 0.530 504,000 263,160 0.5221 0.530 0.520 0.530 0.520 0.530 504,000 0.5221 1.92%
2021-09-20 0 0.520 0.510 0.520 0.520 0.530 4,189,000 2,188,760 0.5225 0.520 0.510 0.520 0.520 0.530 4,189,000 0.5225 -1.89%
2021-09-17 0 0.530 0.520 0.540 0.530 0.550 1,748,000 938,840 0.5371 0.530 0.520 0.540 0.530 0.550 1,748,000 0.5371 0.00%
2021-09-16 0 0.530 0.530 0.540 0.520 0.540 2,310,000 1,232,860 0.5337 0.530 0.530 0.540 0.520 0.540 2,310,000 0.5337 1.92%
2021-09-15 0 0.520 0.520 0.530 0.510 0.530 8,027,000 4,176,770 0.5203 0.520 0.520 0.530 0.510 0.530 8,027,000 0.5203 0.00%
2021-09-14 0 0.520 0.510 0.520 0.520 0.530 2,622,000 1,363,940 0.5202 0.520 0.510 0.520 0.520 0.530 2,622,000 0.5202 -1.89%
2021-09-13 0 0.530 0.520 0.530 0.510 0.530 3,469,000 1,820,880 0.5249 0.530 0.520 0.530 0.510 0.530 3,469,000 0.5249 0.00%
2021-09-10 0 0.530 0.520 0.530 0.530 0.540 607,000 322,110 0.5307 0.530 0.520 0.530 0.530 0.540 607,000 0.5307 0.00%
2021-09-09 0 0.530 0.520 0.530 0.520 0.540 1,218,000 644,360 0.5290 0.530 0.520 0.530 0.520 0.540 1,218,000 0.5290 0.00%
2021-09-08 0 0.530 0.530 0.540 0.520 0.550 1,684,000 898,940 0.5338 0.530 0.530 0.540 0.520 0.550 1,684,000 0.5338 1.92%
2021-09-07 0 0.520 0.520 0.530 0.520 0.530 1,207,000 635,880 0.5268 0.520 0.520 0.530 0.520 0.530 1,207,000 0.5268 -1.89%
2021-09-06 0 0.530 0.520 0.530 0.510 0.530 1,526,000 799,050 0.5236 0.530 0.520 0.530 0.510 0.530 1,526,000 0.5236 0.00%
2021-09-03 0 0.530 0.520 0.530 0.520 0.530 790,000 418,540 0.5298 0.530 0.520 0.530 0.520 0.530 790,000 0.5298 0.00%
2021-09-02 0 0.530 0.520 0.530 0.520 0.540 2,081,000 1,103,420 0.5302 0.530 0.520 0.530 0.520 0.540 2,081,000 0.5302 -1.85%
2021-09-01 0 0.540 0.530 0.540 0.530 0.550 3,299,000 1,764,640 0.5349 0.540 0.530 0.540 0.530 0.550 3,299,000 0.5349 -1.82%
2021-08-31 0 0.550 0.540 0.550 0.550 0.550 26,000 14,300 0.5500 0.550 0.540 0.550 0.550 0.550 26,000 0.5500 1.85%
2021-08-30 0 0.540 0.540 0.550 0.540 0.560 324,000 176,650 0.5452 0.540 0.540 0.550 0.540 0.560 324,000 0.5452 -3.57%
2021-08-27 0 0.560 0.550 0.560 0.540 0.630 3,577,000 2,019,050 0.5645 0.560 0.550 0.560 0.540 0.630 3,577,000 0.5645 -1.75%
2021-08-26 0 0.570 0.570 0.580 0.550 0.580 765,000 434,250 0.5676 0.570 0.570 0.580 0.550 0.580 765,000 0.5676 0.00%
2021-08-25 0 0.570 0.560 0.580 0.550 0.570 1,257,000 695,100 0.5530 0.570 0.560 0.580 0.550 0.570 1,257,000 0.5530 1.79%
2021-08-24 0 0.560 0.550 0.560 0.540 0.560 553,000 303,970 0.5497 0.560 0.550 0.560 0.540 0.560 553,000 0.5497 -1.75%
2021-08-23 0 0.570 0.560 0.570 0.550 0.580 611,000 345,000 0.5646 0.570 0.560 0.570 0.550 0.580 611,000 0.5646 -1.72%
2021-08-20 0 0.580 0.560 0.580 0.560 0.580 49,000 27,540 0.5620 0.580 0.560 0.580 0.560 0.580 49,000 0.5620 -1.69%
2021-08-19 0 0.590 0.570 0.590 0.580 0.590 196,000 113,720 0.5802 0.590 0.570 0.590 0.580 0.590 196,000 0.5802 0.00%
2021-08-18 0 0.590 0.560 0.600 0.570 0.600 153,000 90,770 0.5933 0.590 0.560 0.600 0.570 0.600 153,000 0.5933 -1.67%
2021-08-17 0 0.600 0.590 0.600 0.580 0.630 929,000 557,750 0.6004 0.600 0.590 0.600 0.580 0.630 929,000 0.6004 -1.64%
2021-08-16 0 0.610 0.590 0.610 0.560 0.640 3,090,000 1,831,930 0.5929 0.610 0.590 0.610 0.560 0.640 3,090,000 0.5929 7.02%
2021-08-13 0 0.570 0.570 0.590 0.560 0.580 155,000 89,360 0.5765 0.570 0.570 0.590 0.560 0.580 155,000 0.5765 0.00%
2021-08-12 0 0.570 0.570 0.580 0.560 0.590 952,000 539,560 0.5668 0.570 0.570 0.580 0.560 0.590 952,000 0.5668 -3.39%
2021-08-11 0 0.590 0.570 0.590 0.580 0.590 388,000 226,560 0.5839 0.590 0.570 0.590 0.580 0.590 388,000 0.5839 1.72%
2021-08-10 0 0.580 0.570 0.580 0.560 0.590 943,000 535,000 0.5673 0.580 0.570 0.580 0.560 0.590 943,000 0.5673 -1.69%
2021-08-09 0 0.590 0.590 0.600 0.580 0.600 280,000 165,320 0.5904 0.590 0.590 0.600 0.580 0.600 280,000 0.5904 1.72%
2021-08-06 0 0.580 0.580 0.600 0.570 0.590 405,000 232,120 0.5731 0.580 0.580 0.600 0.570 0.590 405,000 0.5731 -4.92%
2021-08-05 0 0.610 0.590 0.610 0.600 0.620 338,000 204,210 0.6042 0.610 0.590 0.610 0.600 0.620 338,000 0.6042 0.00%
2021-08-04 0 0.610 0.600 0.610 0.600 0.680 1,404,000 873,770 0.6223 0.610 0.600 0.610 0.600 0.680 1,404,000 0.6223 -1.61%
2021-08-03 0 0.620 0.610 0.630 0.610 0.620 272,000 167,440 0.6156 0.620 0.610 0.630 0.610 0.620 272,000 0.6156 0.00%
2021-08-02 0 0.620 0.600 0.620 0.600 0.630 193,000 118,510 0.6140 0.620 0.600 0.620 0.600 0.630 193,000 0.6140 0.00%
2021-07-30 0 0.620 0.590 0.620 0.600 0.620 250,000 152,220 0.6089 0.620 0.590 0.620 0.600 0.620 250,000 0.6089 1.64%
2021-07-29 0 0.610 0.580 0.610 0.580 0.630 1,545,000 921,750 0.5966 0.610 0.580 0.610 0.580 0.630 1,545,000 0.5966 1.67%
2021-07-28 0 0.600 0.600 0.610 0.580 0.620 475,000 282,550 0.5948 0.600 0.600 0.610 0.580 0.620 475,000 0.5948 1.69%
2021-07-27 0 0.590 0.590 0.600 0.550 0.650 1,584,000 968,810 0.6116 0.590 0.590 0.600 0.550 0.650 1,584,000 0.6116 -4.84%
2021-07-26 0 0.620 0.620 0.630 0.600 0.650 2,183,000 1,355,950 0.6211 0.620 0.620 0.630 0.600 0.650 2,183,000 0.6211 -1.59%
2021-07-23 0 0.630 0.630 0.640 0.630 0.650 142,000 90,480 0.6372 0.630 0.630 0.640 0.630 0.650 142,000 0.6372 -1.56%
2021-07-22 0 0.640 0.630 0.640 0.630 0.640 25,000 15,770 0.6308 0.640 0.630 0.640 0.630 0.640 25,000 0.6308 0.00%
2021-07-21 0 0.640 0.630 0.640 0.630 0.660 915,000 593,270 0.6484 0.640 0.630 0.640 0.630 0.660 915,000 0.6484 0.00%
2021-07-20 0 0.640 0.620 0.630 0.640 0.640 12,000 7,680 0.6400 0.640 0.620 0.630 0.640 0.640 12,000 0.6400 1.59%
2021-07-19 0 0.630 0.630 0.650 0.630 0.650 380,000 240,200 0.6321 0.630 0.630 0.650 0.630 0.650 380,000 0.6321 -1.56%
2021-07-16 0 0.640 0.630 0.640 0.630 0.660 409,000 262,000 0.6406 0.640 0.630 0.640 0.630 0.660 409,000 0.6406 0.00%
2021-07-15 0 0.640 0.640 0.650 0.640 0.670 219,000 143,140 0.6536 0.640 0.640 0.650 0.640 0.670 219,000 0.6536 -3.03%
2021-07-14 0 0.660 0.630 0.660 0.620 0.670 1,813,000 1,167,360 0.6439 0.660 0.630 0.660 0.620 0.670 1,813,000 0.6439 3.13%
2021-07-13 0 0.640 0.640 0.650 0.610 0.650 1,143,000 719,090 0.6291 0.640 0.640 0.650 0.610 0.650 1,143,000 0.6291 0.00%
2021-07-12 0 0.640 0.620 0.640 0.640 0.650 38,000 24,470 0.6439 0.640 0.620 0.640 0.640 0.650 38,000 0.6439 0.00%
2021-07-09 0 0.640 0.640 0.650 0.630 0.650 1,139,000 732,330 0.6430 0.640 0.640 0.650 0.630 0.650 1,139,000 0.6430 -3.03%
2021-07-08 0 0.660 0.650 0.660 0.650 0.660 365,000 239,200 0.6553 0.660 0.650 0.660 0.650 0.660 365,000 0.6553 -1.49%
2021-07-07 0 0.670 0.660 0.670 0.660 0.680 128,000 85,590 0.6687 0.670 0.660 0.670 0.660 0.680 128,000 0.6687 0.00%
2021-07-06 0 0.670 0.650 0.670 0.650 0.680 1,127,000 743,910 0.6601 0.670 0.650 0.670 0.650 0.680 1,127,000 0.6601 -1.47%
2021-07-05 0 0.680 0.670 0.690 0.670 0.690 1,050,000 715,620 0.6815 0.680 0.670 0.690 0.670 0.690 1,050,000 0.6815 0.00%
2021-07-02 0 0.680 0.670 0.680 0.670 0.690 1,210,000 813,370 0.6722 0.680 0.670 0.680 0.670 0.690 1,210,000 0.6722 -2.86%
2021-06-30 0 0.700 0.690 0.700 0.690 0.710 476,000 330,120 0.6935 0.700 0.690 0.700 0.690 0.710 476,000 0.6935 -1.41%
2021-06-29 0 0.710 0.690 0.710 0.670 0.720 1,364,000 944,460 0.6924 0.710 0.690 0.710 0.670 0.720 1,364,000 0.6924 2.90%
2021-06-28 0 0.690 0.680 0.690 0.680 0.700 295,000 203,510 0.6899 0.690 0.680 0.690 0.680 0.700 295,000 0.6899 -1.43%
2021-06-25 0 0.700 0.690 0.700 0.690 0.710 58,000 40,790 0.7033 0.700 0.690 0.700 0.690 0.710 58,000 0.7033 -1.41%
2021-06-24 0 0.710 0.700 0.710 0.690 0.720 1,677,000 1,186,060 0.7073 0.710 0.700 0.710 0.690 0.720 1,677,000 0.7073 4.41%
2021-06-23 0 0.680 0.680 0.720 0.670 0.700 895,000 612,610 0.6845 0.680 0.680 0.720 0.670 0.700 895,000 0.6845 -2.86%
2021-06-22 0 0.700 0.690 0.700 0.680 0.700 567,000 387,780 0.6839 0.700 0.690 0.700 0.680 0.700 567,000 0.6839 1.45%
2021-06-21 0 0.690 0.690 0.700 0.670 0.710 541,000 373,770 0.6909 0.690 0.690 0.700 0.670 0.710 541,000 0.6909 0.00%
2021-06-18 0 0.690 0.690 0.700 0.690 0.770 7,285,000 5,124,950 0.7035 0.690 0.690 0.700 0.690 0.770 7,285,000 0.7035 -1.43%
2021-06-17 0 0.700 0.700 0.710 0.690 0.700 1,448,000 1,013,350 0.6998 0.700 0.700 0.710 0.690 0.700 1,448,000 0.6998 -1.41%
2021-06-16 0 0.710 0.680 0.710 0.690 0.740 546,000 381,550 0.6988 0.710 0.680 0.710 0.690 0.740 546,000 0.6988 -1.39%
2021-06-15 0 0.720 0.710 0.730 0.720 0.750 385,000 279,110 0.7250 0.720 0.710 0.730 0.720 0.750 385,000 0.7250 -2.70%
2021-06-11 0 0.740 0.720 0.740 0.710 0.750 875,606 633,706 0.7237 0.740 0.720 0.740 0.710 0.750 875,606 0.7237 0.00%
2021-06-10 0 0.740 0.720 0.740 0.720 0.750 993,000 726,970 0.7321 0.740 0.720 0.740 0.720 0.750 993,000 0.7321 -1.33%
2021-06-09 0 0.750 0.730 0.750 0.730 0.780 2,787,000 2,076,570 0.7451 0.750 0.730 0.750 0.730 0.780 2,787,000 0.7451 -2.60%
2021-06-08 0 0.770 0.760 0.770 0.760 0.790 365,000 281,440 0.7711 0.770 0.760 0.770 0.760 0.790 365,000 0.7711 -2.53%
2021-06-07 0 0.790 0.780 0.790 0.760 0.820 3,844,000 3,058,630 0.7957 0.790 0.780 0.790 0.760 0.820 3,844,000 0.7957 0.00%
2021-06-04 0 0.790 0.790 0.800 0.750 0.800 2,371,000 1,835,240 0.7740 0.790 0.790 0.800 0.750 0.800 2,371,000 0.7740 2.60%
2021-06-03 0 0.770 0.770 0.790 0.770 0.820 2,104,000 1,670,810 0.7941 0.770 0.770 0.790 0.770 0.820 2,104,000 0.7941 -2.53%
2021-06-02 0 0.790 0.780 0.790 0.770 0.820 2,529,000 1,998,170 0.7901 0.790 0.780 0.790 0.770 0.820 2,529,000 0.7901 -3.66%
2021-06-01 0 0.820 0.800 0.820 0.760 0.870 33,835,000 27,977,930 0.8269 0.820 0.800 0.820 0.760 0.870 33,835,000 0.8269 3.80%
2021-05-31 0 0.790 0.790 0.800 0.710 0.800 6,354,000 4,924,980 0.7751 0.790 0.790 0.800 0.710 0.800 6,354,000 0.7751 8.22%
2021-05-28 0 0.730 0.730 0.740 0.710 0.770 446,000 328,750 0.7371 0.730 0.730 0.740 0.710 0.770 446,000 0.7371 -1.35%
2021-05-27 0 0.740 0.730 0.740 0.720 0.780 864,000 641,150 0.7421 0.740 0.730 0.740 0.720 0.780 864,000 0.7421 2.78%
2021-05-26 0 0.720 0.710 0.720 0.710 0.740 853,000 619,520 0.7263 0.720 0.710 0.720 0.710 0.740 853,000 0.7263 -2.70%
2021-05-25 0 0.740 0.730 0.740 0.730 0.740 3,269,000 2,387,090 0.7302 0.740 0.730 0.740 0.730 0.740 3,269,000 0.7302 1.37%
2021-05-24 0 0.730 0.700 0.730 0.730 0.760 162,000 119,640 0.7385 0.730 0.700 0.730 0.730 0.760 162,000 0.7385 -3.95%
2021-05-21 0 0.760 0.720 0.760 0.710 0.760 1,878,000 1,371,770 0.7304 0.760 0.720 0.760 0.710 0.760 1,878,000 0.7304 4.11%
2021-05-20 0 0.730 0.720 0.730 0.720 0.750 747,000 543,660 0.7278 0.730 0.720 0.730 0.720 0.750 747,000 0.7278 -2.67%
2021-05-18 0 0.750 0.740 0.760 0.720 0.760 1,778,000 1,324,050 0.7447 0.750 0.740 0.760 0.720 0.760 1,778,000 0.7447 1.35%
2021-05-17 0 0.740 0.720 0.740 0.720 0.740 155,000 113,640 0.7332 0.740 0.720 0.740 0.720 0.740 155,000 0.7332 1.37%
2021-05-14 0 0.730 0.730 0.740 0.730 0.760 1,784,000 1,336,540 0.7492 0.730 0.730 0.740 0.730 0.760 1,784,000 0.7492 -2.67%
2021-05-13 0 0.750 0.740 0.760 0.730 0.760 1,128,000 838,510 0.7434 0.750 0.740 0.760 0.730 0.760 1,128,000 0.7434 1.35%
2021-05-12 0 0.740 0.730 0.740 0.710 0.750 593,000 438,770 0.7399 0.740 0.730 0.740 0.710 0.750 593,000 0.7399 1.37%
2021-05-11 0 0.730 0.720 0.740 0.710 0.740 755,000 551,830 0.7309 0.730 0.720 0.740 0.710 0.740 755,000 0.7309 -1.35%
2021-05-10 0 0.740 0.730 0.740 0.720 0.800 6,390,278 4,840,074 0.7574 0.740 0.730 0.740 0.720 0.800 6,390,278 0.7574 2.78%
2021-05-07 0 0.720 0.700 0.730 0.700 0.730 315,000 224,510 0.7127 0.720 0.700 0.730 0.700 0.730 315,000 0.7127 2.86%
2021-05-06 0 0.700 0.700 0.710 0.680 0.710 501,000 347,880 0.6944 0.700 0.700 0.710 0.680 0.710 501,000 0.6944 0.00%
2021-05-05 0 0.700 0.690 0.700 0.700 0.700 202,000 141,400 0.7000 0.700 0.690 0.700 0.700 0.700 202,000 0.7000 0.00%
2021-05-04 0 0.700 0.700 0.710 0.700 0.710 111,000 77,830 0.7012 0.700 0.700 0.710 0.700 0.710 111,000 0.7012 -1.41%
2021-05-03 0 0.710 0.690 0.710 0.690 0.710 229,000 158,150 0.6906 0.710 0.690 0.710 0.690 0.710 229,000 0.6906 -1.39%
2021-04-30 0 0.720 0.710 0.730 0.700 0.750 864,000 612,430 0.7088 0.720 0.710 0.730 0.700 0.750 864,000 0.7088 -4.00%
2021-04-29 0 0.750 0.730 0.750 0.730 0.770 567,000 427,460 0.7539 0.750 0.730 0.750 0.730 0.770 567,000 0.7539 -1.32%
2021-04-28 0 0.760 0.750 0.760 0.690 0.800 8,988,000 6,724,560 0.7482 0.760 0.750 0.760 0.690 0.800 8,988,000 0.7482 8.57%
2021-04-27 0 0.700 0.690 0.710 0.680 0.700 2,008,000 1,402,890 0.6987 0.700 0.690 0.710 0.680 0.700 2,008,000 0.6987 1.45%
2021-04-26 0 0.690 0.690 0.700 0.680 0.700 565,000 392,010 0.6938 0.690 0.690 0.700 0.680 0.700 565,000 0.6938 0.00%
2021-04-23 0 0.690 0.680 0.690 0.670 0.700 1,189,000 814,655 0.6852 0.690 0.680 0.690 0.670 0.700 1,189,000 0.6852 1.47%
2021-04-22 0 0.680 0.670 0.680 0.680 0.700 286,000 194,730 0.6809 0.680 0.670 0.680 0.680 0.700 286,000 0.6809 -2.86%
2021-04-21 0 0.700 0.680 0.700 0.680 0.700 676,000 466,570 0.6902 0.700 0.680 0.700 0.680 0.700 676,000 0.6902 -1.41%
2021-04-20 0 0.710 0.700 0.710 0.690 0.710 306,000 214,980 0.7025 0.710 0.700 0.710 0.690 0.710 306,000 0.7025 1.43%
2021-04-19 0 0.700 0.690 0.700 0.690 0.720 1,682,000 1,169,790 0.6955 0.700 0.690 0.700 0.690 0.720 1,682,000 0.6955 0.00%
2021-04-16 0 0.700 0.700 0.710 0.700 0.720 2,396,000 1,699,990 0.7095 0.700 0.700 0.710 0.700 0.720 2,396,000 0.7095 1.45%
2021-04-15 0 0.690 0.690 0.710 0.690 0.700 4,579,000 3,164,940 0.6912 0.690 0.690 0.710 0.690 0.700 4,579,000 0.6912 0.00%
2021-04-14 0 0.690 0.690 0.700 0.680 0.690 560,000 386,120 0.6895 0.690 0.690 0.700 0.680 0.690 560,000 0.6895 2.99%
2021-04-13 0 0.670 0.660 0.680 0.650 0.680 696,000 463,050 0.6653 0.670 0.660 0.680 0.650 0.680 696,000 0.6653 -1.47%
2021-04-12 0 0.680 0.670 0.690 0.670 0.690 445,000 301,870 0.6784 0.680 0.670 0.690 0.670 0.690 445,000 0.6784 0.00%
2021-04-09 0 0.680 0.670 0.680 0.670 0.700 607,000 412,430 0.6795 0.680 0.670 0.680 0.670 0.700 607,000 0.6795 1.49%
2021-04-08 0 0.670 0.670 0.680 0.670 0.690 890,000 597,920 0.6718 0.670 0.670 0.680 0.670 0.690 890,000 0.6718 -2.90%
2021-04-07 0 0.690 0.670 0.690 0.670 0.690 1,122,000 767,300 0.6839 0.690 0.670 0.690 0.670 0.690 1,122,000 0.6839 1.47%
2021-04-01 0 0.680 0.670 0.680 0.660 0.740 1,936,000 1,304,280 0.6737 0.680 0.670 0.680 0.660 0.740 1,936,000 0.6737 1.49%
2021-03-31 0 0.670 0.670 0.680 0.660 0.720 2,821,000 1,908,290 0.6765 0.670 0.670 0.680 0.660 0.720 2,821,000 0.6765 -1.47%
2021-03-30 0 0.680 0.670 0.680 0.640 0.680 2,809,000 1,847,990 0.6579 0.680 0.670 0.680 0.640 0.680 2,809,000 0.6579 0.00%
2021-03-29 0 0.680 0.670 0.680 0.600 0.740 9,034,000 6,253,220 0.6922 0.680 0.670 0.680 0.600 0.740 9,034,000 0.6922 15.25%
2021-03-26 0 0.590 0.590 0.600 0.590 0.620 1,099,000 656,930 0.5978 0.590 0.590 0.600 0.590 0.620 1,099,000 0.5978 -1.67%
2021-03-25 0 0.600 0.590 0.600 0.590 0.610 1,789,000 1,077,420 0.6022 0.600 0.590 0.600 0.590 0.610 1,789,000 0.6022 -3.23%
2021-03-24 0 0.620 0.610 0.620 0.590 0.650 3,011,000 1,836,000 0.6098 0.620 0.610 0.620 0.590 0.650 3,011,000 0.6098 -3.12%
2021-03-23 0 0.640 0.640 0.650 0.590 0.650 2,535,000 1,580,700 0.6236 0.640 0.640 0.650 0.590 0.650 2,535,000 0.6236 6.67%
2021-03-22 0 0.600 0.600 0.620 0.580 0.620 3,646,000 2,184,340 0.5991 0.600 0.600 0.620 0.580 0.620 3,646,000 0.5991 -3.23%
2021-03-19 0 0.620 0.600 0.620 0.580 0.630 1,687,000 1,021,340 0.6054 0.620 0.600 0.620 0.580 0.630 1,687,000 0.6054 3.33%
2021-03-18 0 0.600 0.590 0.600 0.560 0.640 5,141,300 3,047,766 0.5928 0.600 0.590 0.600 0.560 0.640 5,141,300 0.5928 1.69%
2021-03-17 0 0.590 0.580 0.590 0.580 0.600 490,000 288,230 0.5882 0.590 0.580 0.590 0.580 0.600 490,000 0.5882 -1.67%
2021-03-16 0 0.600 0.580 0.600 0.580 0.630 1,740,000 1,048,420 0.6025 0.600 0.580 0.600 0.580 0.630 1,740,000 0.6025 1.69%
2021-03-15 0 0.590 0.580 0.600 0.570 0.600 2,755,000 1,628,610 0.5911 0.590 0.580 0.600 0.570 0.600 2,755,000 0.5911 1.72%
2021-03-12 0 0.580 0.570 0.580 0.570 0.600 1,604,000 944,030 0.5885 0.580 0.570 0.580 0.570 0.600 1,604,000 0.5885 -1.69%
2021-03-11 0 0.590 0.570 0.590 0.560 0.590 1,761,000 1,019,380 0.5789 0.590 0.570 0.590 0.560 0.590 1,761,000 0.5789 0.00%
2021-03-10 0 0.590 0.570 0.590 0.560 0.590 842,000 486,150 0.5774 0.590 0.570 0.590 0.560 0.590 842,000 0.5774 1.72%
2021-03-09 0 0.580 0.560 0.580 0.540 0.610 1,919,000 1,078,400 0.5620 0.580 0.560 0.580 0.540 0.610 1,919,000 0.5620 0.00%
2021-03-08 0 0.580 0.580 0.600 0.580 0.670 5,908,000 3,624,870 0.6136 0.580 0.580 0.600 0.580 0.670 5,908,000 0.6136 -10.77%
2021-03-05 0 0.650 0.640 0.660 0.640 0.660 581,000 377,070 0.6490 0.650 0.640 0.660 0.640 0.660 581,000 0.6490 -1.52%
2021-03-04 0 0.660 0.640 0.660 0.640 0.690 5,454,000 3,605,510 0.6611 0.660 0.640 0.660 0.640 0.690 5,454,000 0.6611 -2.94%
2021-03-03 0 0.680 0.680 0.700 0.670 0.720 2,840,000 1,988,400 0.7001 0.680 0.680 0.700 0.670 0.720 2,840,000 0.7001 -2.86%
2021-03-02 0 0.700 0.680 0.700 0.680 0.710 4,684,000 3,268,610 0.6978 0.700 0.680 0.700 0.680 0.710 4,684,000 0.6978 1.45%
2021-03-01 0 0.690 0.680 0.690 0.670 0.690 763,000 522,400 0.6847 0.690 0.680 0.690 0.670 0.690 763,000 0.6847 4.55%
2021-02-26 0 0.660 0.650 0.660 0.650 0.690 1,526,000 1,035,360 0.6785 0.660 0.650 0.660 0.650 0.690 1,526,000 0.6785 -4.35%
2021-02-25 0 0.690 0.690 0.700 0.680 0.710 1,281,000 883,310 0.6895 0.690 0.690 0.700 0.680 0.710 1,281,000 0.6895 0.00%
2021-02-24 0 0.690 0.680 0.690 0.680 0.710 3,177,000 2,208,200 0.6951 0.690 0.680 0.690 0.680 0.710 3,177,000 0.6951 -1.43%
2021-02-23 0 0.700 0.700 0.710 0.680 0.720 1,523,000 1,077,110 0.7072 0.700 0.700 0.710 0.680 0.720 1,523,000 0.7072 0.00%
2021-02-22 0 0.700 0.680 0.700 0.680 0.740 3,055,000 2,152,060 0.7044 0.700 0.680 0.700 0.680 0.740 3,055,000 0.7044 -4.11%
2021-02-19 0 0.730 0.720 0.730 0.690 0.740 2,033,000 1,459,810 0.7181 0.730 0.720 0.730 0.690 0.740 2,033,000 0.7181 -1.35%
2021-02-18 0 0.740 0.740 0.750 0.720 0.750 356,000 263,600 0.7404 0.740 0.740 0.750 0.720 0.750 356,000 0.7404 -1.33%
2021-02-17 0 0.750 0.730 0.750 0.720 0.750 1,131,000 827,910 0.7320 0.750 0.730 0.750 0.720 0.750 1,131,000 0.7320 1.35%
2021-02-16 0 0.740 0.740 0.750 0.710 0.780 997,000 747,110 0.7494 0.740 0.740 0.750 0.710 0.780 997,000 0.7494 1.37%
2021-02-11 0 0.730 0.710 0.730 0.670 0.780 1,672,000 1,215,850 0.7272 0.730 0.710 0.730 0.670 0.780 1,672,000 0.7272 7.35%
2021-02-10 0 0.680 0.680 0.690 0.660 0.700 1,002,001 688,330 0.6870 0.680 0.680 0.690 0.660 0.700 1,002,001 0.6870 0.00%
2021-02-09 0 0.680 0.670 0.680 0.650 0.700 3,013,000 2,033,690 0.6750 0.680 0.670 0.680 0.650 0.700 3,013,000 0.6750 0.00%
2021-02-08 0 0.680 0.680 0.690 0.670 0.700 1,108,000 764,610 0.6901 0.680 0.680 0.690 0.670 0.700 1,108,000 0.6901 -2.86%
2021-02-05 0 0.700 0.680 0.700 0.680 0.710 1,855,000 1,294,770 0.6980 0.700 0.680 0.700 0.680 0.710 1,855,000 0.6980 -1.41%
2021-02-04 0 0.710 0.700 0.710 0.690 0.730 1,827,000 1,288,289 0.7051 0.710 0.700 0.710 0.690 0.730 1,827,000 0.7051 0.00%
2021-02-03 0 0.710 0.700 0.710 0.680 0.740 2,233,000 1,559,030 0.6982 0.710 0.700 0.710 0.680 0.740 2,233,000 0.6982 0.00%
2021-02-02 0 0.710 0.690 0.710 0.700 0.790 3,434,000 2,459,250 0.7161 0.710 0.690 0.710 0.700 0.790 3,434,000 0.7161 1.43%
2021-02-01 0 0.700 0.680 0.700 0.670 0.720 1,951,000 1,337,350 0.6855 0.700 0.680 0.700 0.670 0.720 1,951,000 0.6855 -1.41%
2021-01-29 0 0.710 0.700 0.710 0.710 0.760 2,117,000 1,539,620 0.7273 0.710 0.700 0.710 0.710 0.760 2,117,000 0.7273 -5.33%
2021-01-28 0 0.750 0.750 0.760 0.750 0.790 1,564,000 1,188,690 0.7600 0.750 0.750 0.760 0.750 0.790 1,564,000 0.7600 -3.85%
2021-01-27 0 0.780 0.780 0.790 0.780 0.810 717,000 565,620 0.7889 0.780 0.780 0.790 0.780 0.810 717,000 0.7889 -3.70%
2021-01-26 0 0.810 0.810 0.820 0.760 0.820 5,032,000 3,998,520 0.7946 0.810 0.810 0.820 0.760 0.820 5,032,000 0.7946 1.25%
2021-01-25 0 0.800 0.790 0.800 0.780 0.830 5,613,000 4,531,340 0.8073 0.800 0.790 0.800 0.780 0.830 5,613,000 0.8073 0.00%
2021-01-22 0 0.800 0.800 0.810 0.780 0.810 5,527,000 4,380,010 0.7925 0.800 0.800 0.810 0.780 0.810 5,527,000 0.7925 3.90%
2021-01-21 0 0.770 0.770 0.780 0.750 0.800 8,985,000 6,935,580 0.7719 0.770 0.770 0.780 0.750 0.800 8,985,000 0.7719 0.00%
2021-01-20 0 0.770 0.750 0.770 0.750 0.780 3,662,000 2,796,950 0.7638 0.770 0.750 0.770 0.750 0.780 3,662,000 0.7638 -1.28%
2021-01-19 0 0.780 0.770 0.780 0.740 0.780 6,111,000 4,636,210 0.7587 0.780 0.770 0.780 0.740 0.780 6,111,000 0.7587 4.00%
2021-01-18 0 0.750 0.740 0.750 0.720 0.760 1,275,000 952,320 0.7469 0.750 0.740 0.750 0.720 0.760 1,275,000 0.7469 -1.32%
2021-01-15 0 0.760 0.740 0.760 0.730 0.760 2,322,000 1,738,340 0.7486 0.760 0.740 0.760 0.730 0.760 2,322,000 0.7486 0.00%
2021-01-14 0 0.760 0.740 0.760 0.700 0.770 6,700,000 4,996,430 0.7457 0.760 0.740 0.760 0.700 0.770 6,700,000 0.7457 2.70%
2021-01-13 0 0.740 0.740 0.750 0.720 0.760 3,895,000 2,892,450 0.7426 0.740 0.740 0.750 0.720 0.760 3,895,000 0.7426 -3.90%
2021-01-12 0 0.770 0.760 0.770 0.740 0.800 8,324,000 6,407,750 0.7698 0.770 0.760 0.770 0.740 0.800 8,324,000 0.7698 -2.53%
2021-01-11 0 0.790 0.780 0.790 0.750 0.810 3,005,000 2,350,230 0.7821 0.790 0.780 0.790 0.750 0.810 3,005,000 0.7821 2.60%
2021-01-08 0 0.770 0.770 0.780 0.760 0.810 2,579,000 2,003,280 0.7768 0.770 0.770 0.780 0.760 0.810 2,579,000 0.7768 -4.94%
2021-01-07 0 0.810 0.790 0.810 0.790 0.830 4,043,000 3,264,050 0.8073 0.810 0.790 0.810 0.790 0.830 4,043,000 0.8073 1.25%
2021-01-06 0 0.800 0.790 0.800 0.750 0.810 6,949,000 5,439,480 0.7828 0.800 0.790 0.800 0.750 0.810 6,949,000 0.7828 -1.23%
2021-01-05 0 0.810 0.800 0.810 0.780 0.860 6,107,000 4,989,420 0.8170 0.810 0.800 0.810 0.780 0.860 6,107,000 0.8170 -5.81%
2021-01-04 0 0.860 0.850 0.860 0.750 0.910 12,331,000 10,278,800 0.8336 0.860 0.850 0.860 0.750 0.910 12,331,000 0.8336 2.38%
2020-12-31 0 0.840 0.840 0.850 0.690 0.840 12,293,000 9,634,410 0.7837 0.840 0.840 0.850 0.690 0.840 12,293,000 0.7837 23.53%
2020-12-30 0 0.680 0.670 0.680 0.570 0.720 16,440,448 10,823,301 0.6583 0.680 0.670 0.680 0.570 0.720 16,440,448 0.6583 19.30%
2020-12-29 0 0.570 0.560 0.570 0.570 0.640 3,236,000 1,943,370 0.6005 0.570 0.560 0.570 0.570 0.640 3,236,000 0.6005 -5.00%
2020-12-28 0 0.600 0.600 0.610 0.530 0.650 9,666,000 5,822,320 0.6024 0.600 0.600 0.610 0.530 0.650 9,666,000 0.6024 11.11%
2020-12-24 0 0.540 0.520 0.540 0.510 0.550 2,534,000 1,332,610 0.5259 0.540 0.520 0.540 0.510 0.550 2,534,000 0.5259 3.85%
2020-12-23 0 0.520 0.500 0.520 0.500 0.570 8,276,000 4,319,220 0.5219 0.520 0.500 0.520 0.500 0.570 8,276,000 0.5219 1.96%
2020-12-22 0 0.510 0.495 0.510 0.495 0.510 829,000 414,125 0.4995 0.510 0.495 0.510 0.495 0.510 829,000 0.4995 0.00%
2020-12-21 0 0.510 0.500 0.510 0.500 0.530 1,379,000 710,330 0.5151 0.510 0.500 0.510 0.500 0.530 1,379,000 0.5151 0.00%
2020-12-18 0 0.510 0.495 0.510 0.495 0.510 1,503,000 751,455 0.5000 0.510 0.495 0.510 0.495 0.510 1,503,000 0.5000 3.03%
2020-12-17 0 0.495 0.495 0.500 0.495 0.500 1,306,000 651,995 0.4992 0.495 0.495 0.500 0.495 0.500 1,306,000 0.4992 0.00%
2020-12-16 0 0.495 0.495 0.500 0.490 0.500 1,313,000 648,645 0.4940 0.495 0.495 0.500 0.490 0.500 1,313,000 0.4940 0.00%
2020-12-15 0 0.495 0.495 0.500 0.490 0.500 1,559,000 773,835 0.4964 0.495 0.495 0.500 0.490 0.500 1,559,000 0.4964 -1.00%
2020-12-14 0 0.500 0.495 0.500 0.495 0.500 1,188,000 593,925 0.4999 0.500 0.495 0.500 0.495 0.500 1,188,000 0.4999 1.01%
2020-12-11 0 0.495 0.495 0.500 0.490 0.500 660,000 326,405 0.4946 0.495 0.495 0.500 0.490 0.500 660,000 0.4946 -1.00%
2020-12-10 0 0.500 0.490 0.500 0.495 0.500 1,196,000 592,480 0.4954 0.500 0.490 0.500 0.495 0.500 1,196,000 0.4954 1.01%
2020-12-09 0 0.495 0.495 0.510 0.495 0.500 3,215,000 1,601,345 0.4981 0.495 0.495 0.510 0.495 0.500 3,215,000 0.4981 -1.00%
2020-12-08 0 0.500 0.495 0.510 0.495 0.510 11,767,000 5,901,645 0.5015 0.500 0.495 0.510 0.495 0.510 11,767,000 0.5015 1.01%
2020-12-07 0 0.495 0.495 0.500 0.495 0.500 1,131,000 565,270 0.4998 0.495 0.495 0.500 0.495 0.500 1,131,000 0.4998 -1.00%
2020-12-04 0 0.500 0.500 0.510 0.500 0.530 6,078,000 3,079,020 0.5066 0.500 0.500 0.510 0.500 0.530 6,078,000 0.5066 0.00%
2020-12-03 0 0.500 0.500 0.520 0.500 0.520 595,000 302,090 0.5077 0.500 0.500 0.520 0.500 0.520 595,000 0.5077 1.01%
2020-12-02 0 0.495 0.495 0.510 0.495 0.570 2,347,000 1,198,300 0.5106 0.495 0.495 0.510 0.495 0.570 2,347,000 0.5106 -1.00%
2020-12-01 0 0.500 0.490 0.500 0.490 0.500 2,692,000 1,331,360 0.4946 0.500 0.490 0.500 0.490 0.500 2,692,000 0.4946 1.01%
2020-11-30 0 0.495 0.495 0.500 0.490 0.500 2,581,000 1,289,575 0.4996 0.495 0.495 0.500 0.490 0.500 2,581,000 0.4996 0.00%
2020-11-27 0 0.495 0.495 0.500 0.490 0.495 885,000 438,065 0.4950 0.495 0.495 0.500 0.490 0.495 885,000 0.4950 0.00%
2020-11-26 0 0.495 0.495 0.500 0.495 0.510 171,000 85,870 0.5022 0.495 0.495 0.500 0.495 0.510 171,000 0.5022 -2.94%
2020-11-25 0 0.510 0.495 0.510 0.495 0.510 973,000 488,415 0.5020 0.510 0.495 0.510 0.495 0.510 973,000 0.5020 2.00%
2020-11-24 0 0.500 0.495 0.500 0.495 0.500 2,287,000 1,143,480 0.5000 0.500 0.495 0.500 0.495 0.500 2,287,000 0.5000 1.01%
2020-11-23 0 0.495 0.495 0.500 0.495 0.500 391,000 195,090 0.4990 0.495 0.495 0.500 0.495 0.500 391,000 0.4990 -1.00%
2020-11-20 0 0.500 0.495 0.500 0.495 0.500 48,000 23,865 0.4972 0.500 0.495 0.500 0.495 0.500 48,000 0.4972 1.01%
2020-11-19 0 0.495 0.495 0.500 0.490 0.510 491,000 244,125 0.4972 0.495 0.495 0.500 0.490 0.510 491,000 0.4972 -1.00%
2020-11-18 0 0.500 0.495 0.500 0.490 0.500 141,000 69,455 0.4926 0.500 0.495 0.500 0.490 0.500 141,000 0.4926 1.01%
2020-11-17 0 0.495 0.495 0.520 0.495 0.500 125,000 62,480 0.4998 0.495 0.495 0.520 0.495 0.500 125,000 0.4998 0.00%
2020-11-16 0 0.495 0.495 0.500 - - 0 0 - 0.495 0.495 0.500 - - 0 - 0.00%
2020-11-13 0 0.495 0.495 0.500 0.495 0.530 289,000 145,455 0.5033 0.495 0.495 0.500 0.495 0.530 289,000 0.5033 0.00%
2020-11-12 0 0.495 0.495 0.500 0.495 0.500 217,000 107,420 0.4950 0.495 0.495 0.500 0.495 0.500 217,000 0.4950 -1.00%
2020-11-11 0 0.500 0.495 0.500 0.495 0.510 537,000 268,505 0.5000 0.500 0.495 0.500 0.495 0.510 537,000 0.5000 -1.96%
2020-11-10 0 0.510 0.500 0.510 0.490 0.510 1,591,000 792,600 0.4982 0.510 0.500 0.510 0.490 0.510 1,591,000 0.4982 2.00%
2020-11-09 0 0.500 0.495 0.520 0.495 0.530 322,000 166,095 0.5158 0.500 0.495 0.520 0.495 0.530 322,000 0.5158 0.00%
2020-11-06 0 0.500 0.495 0.500 0.495 0.510 647,724 323,954 0.5001 0.500 0.495 0.500 0.495 0.510 647,724 0.5001 0.00%
2020-11-05 0 0.500 0.495 0.500 0.490 0.500 24,000 11,775 0.4906 0.500 0.495 0.500 0.490 0.500 24,000 0.4906 0.00%
2020-11-04 0 0.500 0.485 0.500 0.480 0.500 87,000 43,270 0.4974 0.500 0.485 0.500 0.480 0.500 87,000 0.4974 0.00%
2020-11-03 0 0.500 0.490 0.500 0.480 0.530 67,000 34,985 0.5222 0.500 0.490 0.500 0.480 0.530 67,000 0.5222 4.17%
2020-11-02 0 0.480 0.480 0.495 0.465 0.480 899,000 431,030 0.4795 0.480 0.480 0.495 0.465 0.480 899,000 0.4795 -1.03%
2020-10-30 0 0.485 0.475 0.485 0.485 0.485 5,000 2,425 0.4850 0.485 0.475 0.485 0.485 0.485 5,000 0.4850 0.00%
2020-10-29 0 0.485 0.475 0.485 0.465 0.490 170,000 82,100 0.4829 0.485 0.475 0.485 0.465 0.490 170,000 0.4829 -1.02%
2020-10-28 0 0.490 0.485 0.490 0.470 0.490 192,000 92,100 0.4797 0.490 0.485 0.490 0.470 0.490 192,000 0.4797 1.03%
2020-10-27 0 0.485 0.480 0.485 0.480 0.490 82,000 40,160 0.4898 0.485 0.480 0.485 0.480 0.490 82,000 0.4898 -1.02%
2020-10-23 0 0.490 0.490 0.495 0.490 0.500 559,000 274,185 0.4905 0.490 0.490 0.495 0.490 0.500 559,000 0.4905 -2.00%
2020-10-22 0 0.500 0.495 0.500 0.495 0.500 54,000 26,985 0.4997 0.500 0.495 0.500 0.495 0.500 54,000 0.4997 1.01%
2020-10-21 0 0.495 0.495 0.500 0.490 0.510 1,600,000 804,925 0.5031 0.495 0.495 0.500 0.490 0.510 1,600,000 0.5031 1.02%
2020-10-20 0 0.490 0.490 0.500 0.490 0.500 219,000 107,785 0.4922 0.490 0.490 0.500 0.490 0.500 219,000 0.4922 -2.00%
2020-10-19 0 0.500 0.495 0.500 0.495 0.500 73,000 36,155 0.4953 0.500 0.495 0.500 0.495 0.500 73,000 0.4953 2.04%
2020-10-16 0 0.490 0.490 0.495 0.490 0.500 1,785,000 875,790 0.4906 0.490 0.490 0.495 0.490 0.500 1,785,000 0.4906 -2.00%
2020-10-15 0 0.500 0.490 0.500 0.490 0.500 53,000 26,280 0.4958 0.500 0.490 0.500 0.490 0.500 53,000 0.4958 0.00%
2020-10-14 0 0.500 0.495 0.510 0.500 0.510 1,385,000 698,210 0.5041 0.500 0.495 0.510 0.500 0.510 1,385,000 0.5041 -3.85%
2020-10-12 0 0.520 0.510 0.530 0.510 0.520 858,000 444,780 0.5184 0.520 0.510 0.530 0.510 0.520 858,000 0.5184 1.96%
2020-10-09 0 0.510 0.500 0.510 0.500 0.530 2,515,000 1,281,790 0.5097 0.510 0.500 0.510 0.500 0.530 2,515,000 0.5097 0.00%
2020-10-08 0 0.510 0.500 0.510 0.500 0.510 1,507,000 762,490 0.5060 0.510 0.500 0.510 0.500 0.510 1,507,000 0.5060 0.00%
2020-10-07 0 0.510 0.500 0.520 0.500 0.520 986,000 502,570 0.5097 0.510 0.500 0.520 0.500 0.520 986,000 0.5097 2.00%
2020-10-06 0 0.500 0.500 0.510 0.500 0.520 4,200,000 2,140,010 0.5095 0.500 0.500 0.510 0.500 0.520 4,200,000 0.5095 0.00%
2020-10-05 0 0.500 0.500 0.510 0.495 0.500 2,199,000 1,096,390 0.4986 0.500 0.500 0.510 0.495 0.500 2,199,000 0.4986 -1.96%
2020-09-30 0 0.510 0.510 0.530 0.510 0.540 1,849,000 971,420 0.5254 0.510 0.510 0.530 0.510 0.540 1,849,000 0.5254 -3.77%
2020-09-29 0 0.530 0.530 0.540 0.530 0.540 133,000 70,810 0.5324 0.530 0.530 0.540 0.530 0.540 133,000 0.5324 -1.85%
2020-09-28 0 0.540 0.530 0.540 0.530 0.540 76,000 40,310 0.5304 0.540 0.530 0.540 0.530 0.540 76,000 0.5304 1.89%
2020-09-25 0 0.530 0.530 0.540 0.530 0.540 177,000 93,820 0.5301 0.530 0.530 0.540 0.530 0.540 177,000 0.5301 0.00%
2020-09-24 0 0.530 0.530 0.540 0.530 0.550 834,000 450,610 0.5403 0.530 0.530 0.540 0.530 0.550 834,000 0.5403 -3.64%
2020-09-23 0 0.550 0.540 0.560 0.530 0.560 2,011,000 1,097,660 0.5458 0.550 0.540 0.560 0.530 0.560 2,011,000 0.5458 3.77%
2020-09-22 0 0.530 0.530 0.550 0.530 0.540 518,000 279,570 0.5397 0.530 0.530 0.550 0.530 0.540 518,000 0.5397 0.00%
2020-09-21 0 0.530 0.530 0.540 0.530 0.540 177,000 93,820 0.5301 0.530 0.530 0.540 0.530 0.540 177,000 0.5301 0.00%
2020-09-18 0 0.530 0.530 0.540 0.530 0.550 280,000 151,880 0.5424 0.530 0.530 0.540 0.530 0.550 280,000 0.5424 -1.85%
2020-09-17 0 0.540 0.530 0.540 0.540 0.540 62,000 33,480 0.5400 0.540 0.530 0.540 0.540 0.540 62,000 0.5400 0.00%
2020-09-16 0 0.540 0.530 0.540 0.540 0.540 210,000 113,400 0.5400 0.540 0.530 0.540 0.540 0.540 210,000 0.5400 0.00%
2020-09-15 0 0.540 0.530 0.540 0.520 0.540 278,000 148,950 0.5358 0.540 0.530 0.540 0.520 0.540 278,000 0.5358 0.00%
2020-09-14 0 0.540 0.520 0.540 0.520 0.540 961,000 505,110 0.5256 0.540 0.520 0.540 0.520 0.540 961,000 0.5256 0.00%
2020-09-11 0 0.540 0.530 0.540 0.530 0.540 880,000 470,100 0.5342 0.540 0.530 0.540 0.530 0.540 880,000 0.5342 1.89%
2020-09-10 0 0.530 0.530 0.540 0.520 0.530 669,000 354,100 0.5293 0.530 0.530 0.540 0.520 0.530 669,000 0.5293 0.00%
2020-09-09 0 0.530 0.530 0.540 0.520 0.530 816,000 426,800 0.5230 0.530 0.530 0.540 0.520 0.530 816,000 0.5230 -1.85%
2020-09-08 0 0.540 0.530 0.540 0.530 0.540 475,000 255,330 0.5375 0.540 0.530 0.540 0.530 0.540 475,000 0.5375 1.89%
2020-09-07 0 0.530 0.530 0.540 0.530 0.580 1,370,000 747,190 0.5454 0.530 0.530 0.540 0.530 0.580 1,370,000 0.5454 -7.02%
2020-09-04 0 0.570 0.560 0.570 0.530 0.580 4,549,000 2,575,540 0.5662 0.570 0.560 0.570 0.530 0.580 4,549,000 0.5662 7.55%
2020-09-03 0 0.530 0.530 0.540 0.520 0.540 1,057,000 561,620 0.5313 0.530 0.530 0.540 0.520 0.540 1,057,000 0.5313 -1.85%
2020-09-02 0 0.540 0.530 0.540 0.530 0.570 1,137,000 621,880 0.5469 0.540 0.530 0.540 0.530 0.570 1,137,000 0.5469 -1.82%
2020-09-01 0 0.550 0.550 0.560 0.550 0.560 515,000 285,540 0.5544 0.550 0.550 0.560 0.550 0.560 515,000 0.5544 0.00%
2020-08-31 0 0.550 0.550 0.560 0.550 0.570 337,000 187,990 0.5578 0.550 0.550 0.560 0.550 0.570 337,000 0.5578 -1.79%
2020-08-28 0 0.560 0.560 0.570 0.550 0.580 2,797,000 1,568,440 0.5608 0.560 0.560 0.570 0.550 0.580 2,797,000 0.5608 -3.45%
2020-08-27 0 0.580 0.570 0.580 0.560 0.590 3,146,000 1,798,280 0.5716 0.580 0.570 0.580 0.560 0.590 3,146,000 0.5716 0.00%
2020-08-26 0 0.580 0.580 0.600 0.580 0.600 1,295,000 762,620 0.5889 0.580 0.580 0.600 0.580 0.600 1,295,000 0.5889 -1.69%
2020-08-25 0 0.590 0.580 0.590 0.570 0.590 139,000 80,670 0.5804 0.590 0.580 0.590 0.570 0.590 139,000 0.5804 1.72%
2020-08-24 0 0.580 0.580 0.590 0.570 0.590 526,000 303,770 0.5775 0.580 0.580 0.590 0.570 0.590 526,000 0.5775 0.00%
2020-08-21 0 0.580 0.570 0.580 0.570 0.590 643,000 371,720 0.5781 0.580 0.570 0.580 0.570 0.590 643,000 0.5781 -1.69%
2020-08-20 0 0.590 0.570 0.590 0.560 0.590 633,000 362,310 0.5724 0.590 0.570 0.590 0.560 0.590 633,000 0.5724 0.00%
2020-08-19 0 0.590 0.570 0.600 0.570 0.590 1,975,000 1,158,670 0.5867 0.590 0.570 0.600 0.570 0.590 1,975,000 0.5867 1.72%
2020-08-18 0 0.580 0.580 0.600 0.570 0.590 1,767,000 1,032,600 0.5844 0.580 0.580 0.600 0.570 0.590 1,767,000 0.5844 0.00%
2020-08-17 0 0.580 0.560 0.580 0.560 0.590 1,477,000 856,610 0.5800 0.580 0.560 0.580 0.560 0.590 1,477,000 0.5800 0.00%
2020-08-14 0 0.580 0.580 0.590 0.580 0.600 1,028,000 600,900 0.5845 0.580 0.580 0.590 0.580 0.600 1,028,000 0.5845 -1.69%
2020-08-13 0 0.590 0.580 0.590 0.580 0.600 837,000 493,970 0.5902 0.590 0.580 0.590 0.580 0.600 837,000 0.5902 1.72%
2020-08-12 0 0.580 0.580 0.590 0.560 0.610 1,409,000 823,710 0.5846 0.580 0.580 0.590 0.560 0.610 1,409,000 0.5846 -3.33%
2020-08-11 0 0.600 0.590 0.600 0.590 0.610 1,032,000 614,990 0.5959 0.600 0.590 0.600 0.590 0.610 1,032,000 0.5959 0.00%
2020-08-10 0 0.600 0.600 0.610 0.600 0.620 1,789,000 1,091,130 0.6099 0.600 0.600 0.610 0.600 0.620 1,789,000 0.6099 -3.23%
2020-08-07 0 0.620 0.600 0.620 0.600 0.620 1,108,000 675,580 0.6097 0.620 0.600 0.620 0.600 0.620 1,108,000 0.6097 0.00%
2020-08-06 0 0.620 0.610 0.620 0.610 0.630 4,402,000 2,726,050 0.6193 0.620 0.610 0.620 0.610 0.630 4,402,000 0.6193 0.00%
2020-08-05 0 0.620 0.610 0.620 0.610 0.630 1,800,000 1,113,800 0.6188 0.620 0.610 0.620 0.610 0.630 1,800,000 0.6188 -1.59%
2020-08-04 0 0.630 0.630 0.640 0.590 0.650 16,339,000 10,331,080 0.6323 0.630 0.630 0.640 0.590 0.650 16,339,000 0.6323 1.61%
2020-08-03 0 0.620 0.610 0.630 0.600 0.630 4,273,000 2,616,690 0.6124 0.620 0.610 0.630 0.600 0.630 4,273,000 0.6124 5.08%
2020-07-31 0 0.590 0.570 0.590 0.560 0.590 306,000 175,620 0.5739 0.590 0.570 0.590 0.560 0.590 306,000 0.5739 3.51%
2020-07-30 0 0.570 0.570 0.580 0.570 0.600 1,781,000 1,033,830 0.5805 0.570 0.570 0.580 0.570 0.600 1,781,000 0.5805 -5.00%
2020-07-29 0 0.600 0.590 0.600 0.550 0.700 18,975,000 11,490,540 0.6056 0.600 0.590 0.600 0.550 0.700 18,975,000 0.6056 5.26%
2020-07-28 0 0.570 0.550 0.570 0.550 0.570 102,000 57,330 0.5621 0.570 0.550 0.570 0.550 0.570 102,000 0.5621 3.64%
2020-07-27 0 0.550 0.550 0.560 0.540 0.550 320,000 175,660 0.5489 0.550 0.550 0.560 0.540 0.550 320,000 0.5489 0.00%
2020-07-24 0 0.550 0.550 0.560 0.540 0.570 997,000 544,420 0.5461 0.550 0.550 0.560 0.540 0.570 997,000 0.5461 -3.51%
2020-07-23 0 0.570 0.560 0.570 0.570 0.580 257,000 146,630 0.5705 0.570 0.560 0.570 0.570 0.580 257,000 0.5705 0.00%
2020-07-22 0 0.570 0.570 0.580 0.570 0.590 4,915,000 2,849,000 0.5797 0.570 0.570 0.580 0.570 0.590 4,915,000 0.5797 0.00%
2020-07-21 0 0.570 0.570 0.590 0.570 0.650 5,907,000 3,433,280 0.5812 0.570 0.570 0.590 0.570 0.650 5,907,000 0.5812 0.00%
2020-07-20 0 0.570 0.570 0.580 0.550 0.570 5,566,000 3,121,160 0.5608 0.570 0.570 0.580 0.550 0.570 5,566,000 0.5608 3.64%
2020-07-17 0 0.550 0.550 0.560 0.540 0.550 482,000 261,410 0.5423 0.550 0.550 0.560 0.540 0.550 482,000 0.5423 -1.79%
2020-07-16 0 0.560 0.540 0.560 0.540 0.560 1,037,000 571,320 0.5509 0.560 0.540 0.560 0.540 0.560 1,037,000 0.5509 1.82%
2020-07-15 0 0.550 0.550 0.560 0.550 0.560 766,000 426,940 0.5574 0.550 0.550 0.560 0.550 0.560 766,000 0.5574 0.00%
2020-07-14 0 0.550 0.550 0.560 0.550 0.570 4,927,000 2,762,050 0.5606 0.550 0.550 0.560 0.550 0.570 4,927,000 0.5606 -1.79%
2020-07-13 0 0.560 0.550 0.560 0.530 0.570 2,093,000 1,146,800 0.5479 0.560 0.550 0.560 0.530 0.570 2,093,000 0.5479 1.82%
2020-07-10 0 0.550 0.550 0.570 0.550 0.580 1,031,000 575,510 0.5582 0.550 0.550 0.570 0.550 0.580 1,031,000 0.5582 -1.79%
2020-07-09 0 0.560 0.560 0.570 0.550 0.580 1,285,000 728,780 0.5671 0.560 0.560 0.570 0.550 0.580 1,285,000 0.5671 0.00%
2020-07-08 0 0.560 0.550 0.560 0.520 0.580 2,121,000 1,169,110 0.5512 0.560 0.550 0.560 0.520 0.580 2,121,000 0.5512 1.82%
2020-07-07 0 0.550 0.530 0.550 0.530 0.570 1,192,000 666,350 0.5590 0.550 0.530 0.550 0.530 0.570 1,192,000 0.5590 0.00%
2020-07-06 0 0.550 0.540 0.550 0.520 0.580 1,702,000 946,460 0.5561 0.550 0.540 0.550 0.520 0.580 1,702,000 0.5561 5.77%
2020-07-03 0 0.520 0.520 0.530 0.500 0.520 1,349,000 700,320 0.5191 0.520 0.520 0.530 0.500 0.520 1,349,000 0.5191 1.96%
2020-07-02 0 0.510 0.510 0.520 0.500 0.510 351,000 175,860 0.5010 0.510 0.510 0.520 0.500 0.510 351,000 0.5010 0.00%
2020-06-30 0 0.510 0.510 0.520 0.500 0.510 1,056,000 538,050 0.5095 0.510 0.510 0.520 0.500 0.510 1,056,000 0.5095 3.03%
2020-06-29 0 0.495 0.495 0.500 0.490 0.520 1,239,000 618,635 0.4993 0.495 0.495 0.500 0.490 0.520 1,239,000 0.4993 -4.81%
2020-06-26 0 0.520 0.510 0.520 0.500 0.520 265,000 134,240 0.5066 0.520 0.510 0.520 0.500 0.520 265,000 0.5066 4.00%
2020-06-24 0 0.500 0.500 0.510 0.495 0.510 952,000 475,710 0.4997 0.500 0.500 0.510 0.495 0.510 952,000 0.4997 -1.96%
2020-06-23 0 0.510 0.500 0.520 0.495 0.510 982,000 494,040 0.5031 0.510 0.500 0.520 0.495 0.510 982,000 0.5031 0.00%
2020-06-22 0 0.510 0.510 0.530 0.510 0.540 3,103,000 1,636,680 0.5275 0.510 0.510 0.530 0.510 0.540 3,103,000 0.5275 -3.77%
2020-06-19 0 0.530 0.520 0.540 0.520 0.530 1,182,000 618,640 0.5234 0.530 0.520 0.540 0.520 0.530 1,182,000 0.5234 1.92%
2020-06-18 0 0.520 0.520 0.540 0.520 0.540 3,149,000 1,670,310 0.5304 0.520 0.520 0.540 0.520 0.540 3,149,000 0.5304 -1.89%
2020-06-17 0 0.530 0.530 0.550 0.520 0.540 1,149,000 614,750 0.5350 0.530 0.530 0.550 0.520 0.540 1,149,000 0.5350 -1.85%
2020-06-16 0 0.540 0.530 0.540 0.530 0.540 2,583,000 1,376,000 0.5327 0.540 0.530 0.540 0.530 0.540 2,583,000 0.5327 1.89%
2020-06-15 0 0.530 0.530 0.540 0.520 0.540 6,419,000 3,409,320 0.5311 0.530 0.530 0.540 0.520 0.540 6,419,000 0.5311 0.00%
2020-06-12 0 0.530 0.520 0.530 0.490 0.550 5,565,000 2,882,320 0.5179 0.530 0.520 0.530 0.490 0.550 5,565,000 0.5179 -1.85%
2020-06-11 0 0.540 0.520 0.540 0.490 0.540 3,983,000 2,049,630 0.5146 0.540 0.520 0.540 0.490 0.540 3,983,000 0.5146 3.85%
2020-06-10 0 0.520 0.500 0.520 0.480 0.540 5,755,000 2,916,050 0.5067 0.520 0.500 0.520 0.480 0.540 5,755,000 0.5067 6.12%
2020-06-09 0 0.490 0.475 0.490 0.465 0.490 6,229,000 2,952,390 0.4740 0.490 0.475 0.490 0.465 0.490 6,229,000 0.4740 5.38%
2020-06-08 0 0.465 0.465 0.475 0.460 0.475 655,000 306,610 0.4681 0.465 0.465 0.475 0.460 0.475 655,000 0.4681 1.09%
2020-06-05 0 0.460 0.455 0.465 0.455 0.475 1,700,000 790,825 0.4652 0.460 0.455 0.465 0.455 0.475 1,700,000 0.4652 -1.08%
2020-06-04 0 0.465 0.455 0.465 0.450 0.465 4,716,000 2,123,370 0.4502 0.465 0.455 0.465 0.450 0.465 4,716,000 0.4502 3.33%
2020-06-03 0 0.450 0.445 0.455 0.450 0.460 4,759,000 2,141,925 0.4501 0.450 0.445 0.455 0.450 0.460 4,759,000 0.4501 0.00%
2020-06-02 0 0.450 0.450 0.460 0.450 0.460 975,000 438,950 0.4502 0.450 0.450 0.460 0.450 0.460 975,000 0.4502 0.00%
2020-06-01 0 0.450 0.445 0.455 0.440 0.480 2,484,000 1,131,980 0.4557 0.450 0.445 0.455 0.440 0.480 2,484,000 0.4557 0.00%
2020-05-29 0 0.450 0.445 0.450 0.440 0.450 483,000 217,150 0.4496 0.450 0.445 0.450 0.440 0.450 483,000 0.4496 -1.10%
2020-05-28 0 0.455 0.440 0.455 0.440 0.455 1,540,000 694,780 0.4512 0.455 0.440 0.455 0.440 0.455 1,540,000 0.4512 1.11%
2020-05-27 0 0.450 0.440 0.460 0.445 0.460 86,000 38,530 0.4480 0.450 0.440 0.460 0.445 0.460 86,000 0.4480 -2.17%
2020-05-26 0 0.460 0.440 0.460 0.440 0.460 1,761,000 791,235 0.4493 0.460 0.440 0.460 0.440 0.460 1,761,000 0.4493 3.37%
2020-05-25 0 0.445 0.435 0.445 0.430 0.445 413,000 179,555 0.4348 0.445 0.435 0.445 0.430 0.445 413,000 0.4348 1.14%
2020-05-22 0 0.440 0.435 0.440 0.435 0.460 657,000 292,870 0.4458 0.440 0.435 0.440 0.435 0.460 657,000 0.4458 -3.30%
2020-05-21 0 0.455 0.450 0.460 0.445 0.455 1,144,000 515,130 0.4503 0.455 0.450 0.460 0.445 0.455 1,144,000 0.4503 1.11%
2020-05-20 0 0.450 0.445 0.450 0.445 0.450 356,000 159,650 0.4485 0.450 0.445 0.450 0.445 0.450 356,000 0.4485 1.12%
2020-05-19 0 0.445 0.445 0.450 0.445 0.460 655,000 296,695 0.4530 0.445 0.445 0.450 0.445 0.460 655,000 0.4530 0.00%
2020-05-18 0 0.445 0.440 0.455 0.445 0.450 670,000 299,640 0.4472 0.445 0.440 0.455 0.445 0.450 670,000 0.4472 0.00%
2020-05-15 0 0.445 0.445 0.450 0.445 0.450 500,000 224,255 0.4485 0.445 0.445 0.450 0.445 0.450 500,000 0.4485 -1.11%
2020-05-14 0 0.450 0.445 0.455 0.445 0.465 5,856,000 2,637,795 0.4504 0.450 0.445 0.455 0.445 0.465 5,856,000 0.4504 -2.17%
2020-05-13 0 0.460 0.450 0.465 0.450 0.465 3,686,000 1,665,400 0.4518 0.460 0.450 0.465 0.450 0.465 3,686,000 0.4518 2.22%
2020-05-12 0 0.450 0.440 0.450 0.440 0.455 68,000 30,615 0.4502 0.450 0.440 0.450 0.440 0.455 68,000 0.4502 0.00%
2020-05-11 0 0.450 0.445 0.455 0.445 0.455 891,000 399,700 0.4486 0.450 0.445 0.455 0.445 0.455 891,000 0.4486 1.12%
2020-05-08 0 0.445 0.445 0.455 0.445 0.455 206,000 92,530 0.4492 0.445 0.445 0.455 0.445 0.455 206,000 0.4492 -1.11%
2020-05-07 0 0.450 0.445 0.455 0.450 0.460 35,000 15,985 0.4567 0.450 0.445 0.455 0.450 0.460 35,000 0.4567 0.00%
2020-05-06 0 0.450 0.440 0.460 0.440 0.470 347,000 156,895 0.4521 0.450 0.440 0.460 0.440 0.470 347,000 0.4521 2.27%
2020-05-05 0 0.440 0.440 0.475 0.440 0.445 415,000 183,830 0.4430 0.440 0.440 0.475 0.440 0.445 415,000 0.4430 -1.12%
2020-05-04 0 0.445 0.445 0.465 0.440 0.465 309,000 141,175 0.4569 0.445 0.445 0.465 0.440 0.465 309,000 0.4569 0.00%
2020-04-29 0 0.445 0.445 0.460 0.445 0.465 530,000 239,685 0.4522 0.445 0.445 0.460 0.445 0.465 530,000 0.4522 -1.11%
2020-04-28 0 0.450 0.450 0.455 0.445 0.465 1,508,000 680,180 0.4510 0.450 0.450 0.455 0.445 0.465 1,508,000 0.4510 -3.23%
2020-04-27 0 0.465 0.450 0.470 0.445 0.465 1,053,000 476,975 0.4530 0.465 0.450 0.470 0.445 0.465 1,053,000 0.4530 2.20%
2020-04-24 0 0.455 0.450 0.455 0.445 0.465 868,000 393,460 0.4533 0.455 0.450 0.455 0.445 0.465 868,000 0.4533 -3.19%
2020-04-23 0 0.470 0.455 0.470 0.450 0.480 665,000 306,860 0.4614 0.470 0.455 0.470 0.450 0.480 665,000 0.4614 -2.08%
2020-04-22 0 0.480 0.430 0.475 0.455 0.485 332,000 155,270 0.4677 0.480 0.430 0.475 0.455 0.485 332,000 0.4677 0.00%
2020-04-21 0 0.480 0.470 0.485 0.475 0.485 600,000 287,050 0.4784 0.480 0.470 0.485 0.475 0.485 600,000 0.4784 1.05%
2020-04-20 0 0.475 0.475 0.490 0.475 0.495 1,232,000 593,355 0.4816 0.475 0.475 0.490 0.475 0.495 1,232,000 0.4816 -1.04%
2020-04-17 0 0.480 0.480 0.490 0.475 0.490 287,000 136,815 0.4767 0.480 0.480 0.490 0.475 0.490 287,000 0.4767 -1.03%
2020-04-16 0 0.485 0.475 0.490 0.470 0.490 981,000 474,145 0.4833 0.485 0.475 0.490 0.470 0.490 981,000 0.4833 0.00%
2020-04-15 0 0.485 0.480 0.530 0.485 0.495 757,000 370,430 0.4893 0.485 0.480 0.530 0.485 0.495 757,000 0.4893 -1.02%
2020-04-14 0 0.490 0.500 0.520 0.490 0.500 1,112,000 550,555 0.4951 0.490 0.500 0.520 0.490 0.500 1,112,000 0.4951 -1.01%
2020-04-09 0 0.495 0.510 0.540 0.495 0.560 966,000 489,250 0.5065 0.495 0.510 0.540 0.495 0.560 966,000 0.5065 1.02%
2020-04-08 0 0.490 0.480 0.500 0.480 0.495 236,000 115,625 0.4899 0.490 0.480 0.500 0.480 0.495 236,000 0.4899 0.00%
2020-04-07 0 0.490 0.490 0.550 0.490 0.510 1,195,000 592,515 0.4958 0.490 0.490 0.550 0.490 0.510 1,195,000 0.4958 -2.00%
2020-04-06 0 0.500 0.490 0.560 0.490 0.500 5,024,000 2,489,110 0.4954 0.500 0.490 0.560 0.490 0.500 5,024,000 0.4954 0.00%
2020-04-03 0 0.500 0.490 0.500 0.490 0.520 368,000 183,430 0.4985 0.500 0.490 0.500 0.490 0.520 368,000 0.4985 1.01%
2020-04-02 0 0.495 0.495 0.500 0.490 0.560 819,000 418,250 0.5107 0.495 0.495 0.500 0.490 0.560 819,000 0.5107 -2.94%
2020-04-01 0 0.510 0.510 0.530 0.495 0.530 573,000 285,160 0.4977 0.510 0.510 0.530 0.495 0.530 573,000 0.4977 2.00%
2020-03-31 0 0.500 0.500 0.510 0.495 0.570 4,356,000 2,180,810 0.5006 0.500 0.500 0.510 0.495 0.570 4,356,000 0.5006 1.01%
2020-03-30 0 0.495 0.480 0.530 0.480 0.500 159,000 78,245 0.4921 0.495 0.480 0.530 0.480 0.500 159,000 0.4921 0.00%
2020-03-27 0 0.495 0.495 0.500 0.490 0.510 247,000 122,410 0.4956 0.495 0.495 0.500 0.490 0.510 247,000 0.4956 2.06%
2020-03-26 0 0.485 0.485 0.495 0.485 0.520 2,045,000 1,009,405 0.4936 0.485 0.485 0.495 0.485 0.520 2,045,000 0.4936 -1.02%
2020-03-25 0 0.490 0.490 0.530 0.460 0.520 610,000 297,975 0.4885 0.490 0.490 0.530 0.460 0.520 610,000 0.4885 0.00%
2020-03-24 0 0.490 0.490 0.550 0.470 0.530 243,000 120,130 0.4944 0.490 0.490 0.550 0.470 0.530 243,000 0.4944 -2.00%
2020-03-23 0 0.500 0.460 0.570 0.470 0.510 36,000 17,880 0.4967 0.500 0.460 0.570 0.470 0.510 36,000 0.4967 0.00%
2020-03-20 0 0.500 0.500 0.580 0.500 0.530 133,000 70,270 0.5283 0.500 0.500 0.580 0.500 0.530 133,000 0.5283 -5.66%
2020-03-19 0 0.530 0.495 0.560 0.460 0.570 54,000 26,700 0.4944 0.530 0.495 0.560 0.460 0.570 54,000 0.4944 0.00%
2020-03-18 0 0.530 0.530 0.550 0.530 0.550 69,000 36,690 0.5317 0.530 0.530 0.550 0.530 0.550 69,000 0.5317 0.00%
2020-03-17 0 0.530 0.530 0.540 0.520 0.580 695,000 375,570 0.5404 0.530 0.530 0.540 0.520 0.580 695,000 0.5404 -5.36%
2020-03-16 0 0.560 0.550 0.570 0.550 0.580 265,000 149,340 0.5635 0.560 0.550 0.570 0.550 0.580 265,000 0.5635 -6.67%
2020-03-13 0 0.600 0.550 0.600 0.530 0.610 585,000 340,410 0.5819 0.600 0.550 0.600 0.530 0.610 585,000 0.5819 0.00%
2020-03-12 0 0.600 0.600 0.610 0.530 0.600 535,000 307,390 0.5746 0.600 0.600 0.610 0.530 0.600 535,000 0.5746 0.00%
2020-03-11 0 0.600 0.590 0.610 0.590 0.610 65,000 39,040 0.6006 0.600 0.590 0.610 0.590 0.610 65,000 0.6006 0.00%
2020-03-10 0 0.600 0.600 0.620 0.580 0.610 138,000 84,070 0.6092 0.600 0.600 0.620 0.580 0.610 138,000 0.6092 -3.23%
2020-03-09 0 0.620 0.580 0.610 0.580 0.620 1,109,000 680,660 0.6138 0.620 0.580 0.610 0.580 0.620 1,109,000 0.6138 -1.59%
2020-03-06 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - -3.08%
2020-03-05 0 0.650 0.600 0.650 0.590 0.650 27,000 16,500 0.6111 0.650 0.600 0.650 0.590 0.650 27,000 0.6111 12.07%
2020-03-04 0 0.580 0.590 0.650 0.580 0.590 112,000 65,360 0.5836 0.580 0.590 0.650 0.580 0.590 112,000 0.5836 -3.33%
2020-03-03 0 0.600 0.600 0.640 0.550 0.640 866,000 507,370 0.5859 0.600 0.600 0.640 0.550 0.640 866,000 0.5859 -3.23%
2020-03-02 0 0.620 0.620 0.630 0.600 0.650 71,000 45,120 0.6355 0.620 0.620 0.630 0.600 0.650 71,000 0.6355 3.33%
2020-02-28 0 0.600 0.580 0.610 0.580 0.610 580,000 348,330 0.6006 0.600 0.580 0.610 0.580 0.610 580,000 0.6006 -3.23%
2020-02-27 0 0.620 0.600 0.640 0.620 0.630 4,000 2,500 0.6250 0.620 0.600 0.640 0.620 0.630 4,000 0.6250 0.00%
2020-02-26 0 0.620 0.600 0.650 - - 0 0 - 0.620 0.600 0.650 - - 0 - 0.00%
2020-02-25 0 0.620 0.620 0.630 0.600 0.630 98,000 60,400 0.6163 0.620 0.620 0.630 0.600 0.630 98,000 0.6163 1.64%
2020-02-24 0 0.610 0.610 0.630 0.610 0.630 114,000 70,850 0.6215 0.610 0.610 0.630 0.610 0.630 114,000 0.6215 -1.61%
2020-02-21 0 0.620 0.630 0.640 0.620 0.660 256,000 163,500 0.6387 0.620 0.630 0.640 0.620 0.660 256,000 0.6387 1.64%
2020-02-20 0 0.610 0.610 0.620 0.610 0.620 126,000 78,100 0.6198 0.610 0.610 0.620 0.610 0.620 126,000 0.6198 -1.61%
2020-02-19 0 0.620 0.620 0.640 0.620 0.640 29,000 18,300 0.6310 0.620 0.620 0.640 0.620 0.640 29,000 0.6310 0.00%
2020-02-18 0 0.620 0.620 0.640 - - 0 0 - 0.620 0.620 0.640 - - 0 - 0.00%
2020-02-17 0 0.620 0.620 0.640 0.610 0.680 169,000 105,640 0.6251 0.620 0.620 0.640 0.610 0.680 169,000 0.6251 -1.59%
2020-02-14 0 0.630 0.630 0.640 0.630 0.680 417,000 263,240 0.6313 0.630 0.630 0.640 0.630 0.680 417,000 0.6313 -4.55%
2020-02-13 0 0.660 0.620 0.680 0.580 0.680 2,905,000 1,735,440 0.5974 0.660 0.620 0.680 0.580 0.680 2,905,000 0.5974 4.76%
2020-02-12 0 0.630 0.610 0.630 0.610 0.640 22,000 13,500 0.6136 0.630 0.610 0.630 0.610 0.640 22,000 0.6136 5.00%
2020-02-11 0 0.600 0.580 0.600 0.580 0.600 190,000 111,230 0.5854 0.600 0.580 0.600 0.580 0.600 190,000 0.5854 0.00%
2020-02-10 0 0.600 0.590 0.600 0.570 0.640 1,377,000 828,210 0.6015 0.600 0.590 0.600 0.570 0.640 1,377,000 0.6015 -6.25%
2020-02-07 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2020-02-06 0 0.640 0.640 0.660 0.630 0.660 61,000 39,690 0.6507 0.640 0.640 0.660 0.630 0.660 61,000 0.6507 1.59%
2020-02-05 0 0.630 0.610 0.630 0.600 0.660 223,000 140,000 0.6278 0.630 0.610 0.630 0.600 0.660 223,000 0.6278 1.61%
2020-02-04 0 0.620 0.620 0.650 0.610 0.650 33,000 21,200 0.6424 0.620 0.620 0.650 0.610 0.650 33,000 0.6424 -4.62%
2020-02-03 0 0.650 0.650 0.700 0.640 0.690 54,000 35,130 0.6506 0.650 0.650 0.700 0.640 0.690 54,000 0.6506 -2.99%
2020-01-31 0 0.670 0.670 0.690 0.670 0.700 97,000 65,040 0.6705 0.670 0.670 0.690 0.670 0.700 97,000 0.6705 -1.47%
2020-01-30 0 0.680 0.660 0.680 0.670 0.720 101,000 67,720 0.6705 0.680 0.660 0.680 0.670 0.720 101,000 0.6705 -1.45%
2020-01-29 0 0.690 0.660 0.680 - - 0 0 - 0.690 0.660 0.680 - - 0 - 0.00%
2020-01-24 0 0.690 0.630 0.680 - - 0 0 - 0.690 0.630 0.680 - - 0 - 0.00%
2020-01-23 0 0.690 0.660 0.680 - - 0 0 - 0.690 0.660 0.680 - - 0 - 0.00%
2020-01-22 0 0.690 0.660 0.720 0.660 0.690 92,000 63,320 0.6883 0.690 0.660 0.720 0.660 0.690 92,000 0.6883 0.00%
2020-01-21 0 0.690 0.670 0.690 0.670 0.700 99,000 68,210 0.6890 0.690 0.670 0.690 0.670 0.700 99,000 0.6890 1.47%
2020-01-20 0 0.680 0.680 0.690 0.680 0.750 1,609,000 1,124,520 0.6989 0.680 0.680 0.690 0.680 0.750 1,609,000 0.6989 -8.11%
2020-01-17 0 0.740 0.740 0.750 0.740 0.760 378,000 282,020 0.7461 0.740 0.740 0.750 0.740 0.760 378,000 0.7461 -7.50%
2020-01-16 0 0.800 0.770 0.800 0.740 0.800 67,000 50,680 0.7564 0.800 0.770 0.800 0.740 0.800 67,000 0.7564 8.11%
2020-01-15 0 0.740 0.730 0.770 0.730 0.770 198,000 148,010 0.7475 0.740 0.730 0.770 0.730 0.770 198,000 0.7475 -5.13%
2020-01-14 0 0.780 0.770 0.780 0.770 0.800 211,000 164,570 0.7800 0.780 0.770 0.780 0.770 0.800 211,000 0.7800 -2.50%
2020-01-13 0 0.800 0.780 0.800 0.760 0.820 693,000 542,840 0.7833 0.800 0.780 0.800 0.760 0.820 693,000 0.7833 -2.44%
2020-01-10 0 0.820 0.820 0.830 0.730 0.860 1,070,000 860,040 0.8038 0.820 0.820 0.830 0.730 0.860 1,070,000 0.8038 13.89%
2020-01-09 0 0.720 0.720 0.750 0.710 0.720 157,000 112,030 0.7136 0.720 0.720 0.750 0.710 0.720 157,000 0.7136 -1.37%
2020-01-08 0 0.730 0.700 0.740 0.690 0.730 98,000 67,850 0.6923 0.730 0.700 0.740 0.690 0.730 98,000 0.6923 2.82%
2020-01-07 0 0.710 0.700 0.710 0.690 0.710 289,000 203,890 0.7055 0.710 0.700 0.710 0.690 0.710 289,000 0.7055 0.00%
2020-01-06 0 0.710 0.700 0.730 0.710 0.760 89,000 63,480 0.7133 0.710 0.700 0.730 0.710 0.760 89,000 0.7133 -1.39%
2020-01-03 0 0.720 0.730 0.740 0.700 0.740 128,000 89,900 0.7023 0.720 0.730 0.740 0.700 0.740 128,000 0.7023 2.86%
2020-01-02 0 0.700 0.700 0.760 - - 0 0 - 0.700 0.700 0.760 - - 0 - 0.00%
2019-12-31 0 0.700 0.690 0.760 - - 0 0 - 0.700 0.690 0.760 - - 0 - 0.00%
2019-12-30 0 0.700 0.700 0.750 0.700 0.710 170,000 119,320 0.7019 0.700 0.700 0.750 0.700 0.710 170,000 0.7019 -1.41%
2019-12-27 0 0.710 0.700 0.770 0.690 0.710 109,000 77,050 0.7069 0.710 0.700 0.770 0.690 0.710 109,000 0.7069 1.43%
2019-12-24 0 0.700 0.690 0.760 0.620 0.700 4,431,000 3,057,920 0.6901 0.700 0.690 0.760 0.620 0.700 4,431,000 0.6901 0.00%
2019-12-23 0 0.700 0.700 0.720 0.690 0.700 3,701,000 2,588,850 0.6995 0.700 0.700 0.720 0.690 0.700 3,701,000 0.6995 0.00%
2019-12-20 0 0.700 0.700 0.740 0.700 0.700 89,000 62,300 0.7000 0.700 0.700 0.740 0.700 0.700 89,000 0.7000 0.00%
2019-12-19 0 0.700 0.700 0.730 0.700 0.700 78,000 54,600 0.7000 0.700 0.700 0.730 0.700 0.700 78,000 0.7000 0.00%
2019-12-18 0 0.700 0.700 0.740 0.700 0.750 65,000 46,100 0.7092 0.700 0.700 0.740 0.700 0.750 65,000 0.7092 0.00%
2019-12-17 0 0.700 0.700 0.720 0.700 0.720 1,008,000 715,170 0.7095 0.700 0.700 0.720 0.700 0.720 1,008,000 0.7095 0.00%
2019-12-16 0 0.700 0.660 0.750 - - 0 0 - 0.700 0.660 0.750 - - 0 - 0.00%
2019-12-13 0 0.700 0.700 0.710 0.660 0.740 5,784,451 4,056,012 0.7012 0.700 0.700 0.710 0.660 0.740 5,784,451 0.7012 0.00%
2019-12-12 0 0.700 0.700 0.720 0.700 0.730 256,000 183,300 0.7160 0.700 0.700 0.720 0.700 0.730 256,000 0.7160 0.00%
2019-12-11 0 0.700 0.700 0.740 - - 0 0 - 0.700 0.700 0.740 - - 0 - 0.00%
2019-12-10 0 0.700 0.700 0.710 0.700 0.740 77,000 54,350 0.7058 0.700 0.700 0.710 0.700 0.740 77,000 0.7058 -1.41%
2019-12-09 0 0.710 0.710 0.740 0.710 0.740 12,000 8,830 0.7358 0.710 0.710 0.740 0.710 0.740 12,000 0.7358 0.00%
2019-12-06 0 0.710 0.710 0.740 0.700 0.740 29,000 20,530 0.7079 0.710 0.710 0.740 0.700 0.740 29,000 0.7079 1.43%
2019-12-05 0 0.700 0.700 0.760 0.700 0.700 148,000 103,600 0.7000 0.700 0.700 0.760 0.700 0.700 148,000 0.7000 0.00%
2019-12-04 0 0.700 0.700 0.710 - - 0 0 - 0.700 0.700 0.710 - - 0 - 0.00%
2019-12-03 0 0.700 0.700 0.740 0.700 0.750 22,000 15,450 0.7023 0.700 0.700 0.740 0.700 0.750 22,000 0.7023 -2.78%
2019-12-02 0 0.720 0.720 0.820 0.690 0.720 445,000 312,170 0.7015 0.720 0.720 0.820 0.690 0.720 445,000 0.7015 2.86%
2019-11-29 0 0.700 0.700 0.720 0.700 0.720 21,000 14,920 0.7105 0.700 0.700 0.720 0.700 0.720 21,000 0.7105 -1.41%
2019-11-28 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - -1.39%
2019-11-27 0 0.720 0.690 0.720 0.670 0.720 1,364,000 929,120 0.6812 0.720 0.690 0.720 0.670 0.720 1,364,000 0.6812 4.35%
2019-11-26 0 0.690 0.690 0.700 0.680 0.720 941,000 659,000 0.7003 0.690 0.690 0.700 0.680 0.720 941,000 0.7003 -4.17%
2019-11-25 0 0.720 0.720 0.740 0.710 0.740 125,000 89,480 0.7158 0.720 0.720 0.740 0.710 0.740 125,000 0.7158 2.86%
2019-11-22 0 0.700 0.700 0.750 0.700 0.750 614,000 439,650 0.7160 0.700 0.700 0.750 0.700 0.750 614,000 0.7160 -2.78%
2019-11-21 0 0.720 0.720 0.750 0.710 0.730 409,000 296,780 0.7256 0.720 0.720 0.750 0.710 0.730 409,000 0.7256 -1.37%
2019-11-20 0 0.730 0.720 0.740 0.720 0.730 202,000 145,750 0.7215 0.730 0.720 0.740 0.720 0.730 202,000 0.7215 -1.35%
2019-11-19 0 0.740 0.740 0.750 0.740 0.750 180,000 134,810 0.7489 0.740 0.740 0.750 0.740 0.750 180,000 0.7489 -2.63%
2019-11-18 0 0.760 0.750 0.760 0.750 0.800 755,000 577,220 0.7645 0.760 0.750 0.760 0.750 0.800 755,000 0.7645 -5.00%
2019-11-15 0 0.800 0.790 0.810 0.800 0.810 652,000 522,120 0.8008 0.800 0.790 0.810 0.800 0.810 652,000 0.8008 -2.44%
2019-11-14 0 0.820 0.810 0.850 0.800 0.860 120,000 97,970 0.8164 0.820 0.810 0.850 0.800 0.860 120,000 0.8164 1.23%
2019-11-13 0 0.810 0.810 0.830 0.810 0.820 53,000 43,140 0.8140 0.810 0.810 0.830 0.810 0.820 53,000 0.8140 -2.41%
2019-11-12 0 0.830 0.820 0.880 - - 0 0 - 0.830 0.820 0.880 - - 0 - 0.00%
2019-11-11 0 0.830 0.830 0.870 0.830 0.830 13,000 10,790 0.8300 0.830 0.830 0.870 0.830 0.830 13,000 0.8300 -1.19%
2019-11-08 0 0.840 0.820 0.840 0.810 0.850 230,000 187,960 0.8172 0.840 0.820 0.840 0.810 0.850 230,000 0.8172 -1.18%
2019-11-07 0 0.850 0.800 0.880 - - 0 0 - 0.850 0.800 0.880 - - 0 - 0.00%
2019-11-06 0 0.850 0.850 0.860 0.830 0.860 113,000 97,120 0.8595 0.850 0.850 0.860 0.830 0.860 113,000 0.8595 1.19%
2019-11-05 0 0.840 0.840 0.860 0.830 0.900 160,000 135,480 0.8468 0.840 0.840 0.860 0.830 0.900 160,000 0.8468 1.20%
2019-11-04 0 0.830 0.830 0.880 0.820 0.850 37,000 30,770 0.8316 0.830 0.830 0.880 0.820 0.850 37,000 0.8316 -2.35%
2019-11-01 0 0.850 0.830 0.850 0.830 0.850 163,000 137,310 0.8424 0.850 0.830 0.850 0.830 0.850 163,000 0.8424 0.00%
2019-10-31 0 0.850 0.850 0.860 0.850 0.860 68,000 57,820 0.8503 0.850 0.850 0.860 0.850 0.860 68,000 0.8503 -1.16%
2019-10-30 0 0.860 0.860 0.900 0.850 0.880 130,000 114,120 0.8778 0.860 0.860 0.900 0.850 0.880 130,000 0.8778 -2.27%
2019-10-29 0 0.880 0.860 0.900 0.880 0.880 20,000 17,600 0.8800 0.880 0.860 0.900 0.880 0.880 20,000 0.8800 0.00%
2019-10-28 0 0.880 0.880 0.900 0.850 0.880 3,435,000 3,009,750 0.8762 0.880 0.880 0.900 0.850 0.880 3,435,000 0.8762 2.33%
2019-10-25 0 0.860 0.860 0.910 0.860 0.910 16,000 14,010 0.8756 0.860 0.860 0.910 0.860 0.910 16,000 0.8756 0.00%
2019-10-24 0 0.860 0.860 0.910 0.860 0.880 201,000 175,060 0.8709 0.860 0.860 0.910 0.860 0.880 201,000 0.8709 -1.15%
2019-10-23 0 0.870 0.870 0.890 0.870 0.880 213,000 186,990 0.8779 0.870 0.870 0.890 0.870 0.880 213,000 0.8779 -1.14%
2019-10-22 0 0.880 0.870 0.930 0.880 0.950 16,000 14,690 0.9181 0.880 0.870 0.930 0.880 0.950 16,000 0.9181 0.00%
2019-10-21 0 0.880 0.870 0.940 - - 0 0 - 0.880 0.870 0.940 - - 0 - 0.00%
2019-10-18 0 0.880 0.870 0.930 - - 0 0 - 0.880 0.870 0.930 - - 0 - 0.00%
2019-10-17 0 0.880 0.880 0.920 0.880 0.930 77,000 70,810 0.9196 0.880 0.880 0.920 0.880 0.930 77,000 0.9196 -4.35%
2019-10-16 0 0.920 0.880 0.920 0.880 0.950 49,000 43,750 0.8929 0.920 0.880 0.920 0.880 0.950 49,000 0.8929 6.98%
2019-10-15 0 0.860 0.880 0.900 0.860 0.900 29,000 25,330 0.8734 0.860 0.880 0.900 0.860 0.900 29,000 0.8734 -5.49%
2019-10-14 0 0.910 0.860 0.910 0.890 0.910 86,000 76,600 0.8907 0.910 0.860 0.910 0.890 0.910 86,000 0.8907 2.25%
2019-10-11 0 0.890 0.870 0.890 0.860 0.900 216,000 189,920 0.8793 0.890 0.870 0.890 0.860 0.900 216,000 0.8793 2.30%
2019-10-10 0 0.870 0.870 0.910 0.860 0.890 208,000 180,510 0.8678 0.870 0.870 0.910 0.860 0.890 208,000 0.8678 -2.25%
2019-10-09 0 0.890 0.860 0.890 0.860 0.900 15,000 13,390 0.8927 0.890 0.860 0.890 0.860 0.900 15,000 0.8927 0.00%
2019-10-08 0 0.890 0.850 0.890 0.840 0.890 372,593 320,556 0.8603 0.890 0.850 0.890 0.840 0.890 372,593 0.8603 1.14%
2019-10-04 0 0.880 0.870 0.890 0.870 0.890 300,000 262,410 0.8747 0.880 0.870 0.890 0.870 0.890 300,000 0.8747 -1.12%
2019-10-03 0 0.890 0.880 0.920 0.880 0.940 41,000 36,970 0.9017 0.890 0.880 0.920 0.880 0.940 41,000 0.9017 1.14%
2019-10-02 0 0.880 0.880 0.900 0.870 0.950 163,000 143,870 0.8826 0.880 0.880 0.900 0.870 0.950 163,000 0.8826 1.15%
2019-09-30 0 0.870 0.870 0.890 0.870 0.900 299,000 263,460 0.8811 0.870 0.870 0.890 0.870 0.900 299,000 0.8811 -2.25%
2019-09-27 0 0.890 0.880 0.900 0.840 0.900 244,000 214,530 0.8792 0.890 0.880 0.900 0.840 0.900 244,000 0.8792 8.54%
2019-09-26 0 0.820 0.820 0.860 0.820 0.860 308,000 257,540 0.8362 0.820 0.820 0.860 0.820 0.860 308,000 0.8362 -2.38%
2019-09-25 0 0.840 0.840 0.890 0.840 0.910 631,000 546,600 0.8662 0.840 0.840 0.890 0.840 0.910 631,000 0.8662 -7.69%
2019-09-24 0 0.910 0.910 0.920 0.910 0.980 209,000 194,460 0.9304 0.910 0.910 0.920 0.910 0.980 209,000 0.9304 -3.19%
2019-09-23 0 0.940 0.940 0.950 0.930 0.960 60,000 57,150 0.9525 0.940 0.940 0.950 0.930 0.960 60,000 0.9525 -1.05%
2019-09-20 0 0.950 0.940 0.950 0.940 0.960 66,000 62,765 0.9510 0.950 0.940 0.950 0.940 0.960 66,000 0.9510 1.06%
2019-09-19 0 0.940 0.940 0.960 0.940 0.990 107,000 102,805 0.9608 0.940 0.940 0.960 0.940 0.990 107,000 0.9608 -3.09%
2019-09-18 0 0.970 0.940 1.000 0.950 1.020 21,000 20,710 0.9862 0.970 0.940 1.000 0.950 1.020 21,000 0.9862 2.11%
2019-09-17 0 0.950 0.940 0.960 0.930 1.000 230,000 219,420 0.9540 0.950 0.940 0.960 0.930 1.000 230,000 0.9540 1.06%
2019-09-16 0 0.940 0.940 0.950 0.940 0.980 128,000 123,780 0.9670 0.940 0.940 0.950 0.940 0.980 128,000 0.9670 0.00%
2019-09-13 0 0.940 0.940 0.970 0.930 0.950 10,000 9,340 0.9340 0.940 0.940 0.970 0.930 0.950 10,000 0.9340 0.00%
2019-09-12 0 0.940 0.940 0.960 0.930 0.990 42,000 40,140 0.9557 0.940 0.940 0.960 0.930 0.990 42,000 0.9557 -1.05%
2019-09-11 0 0.950 0.950 0.980 0.950 0.970 176,000 167,590 0.9522 0.950 0.950 0.980 0.950 0.970 176,000 0.9522 -3.06%
2019-09-10 0 0.980 0.960 1.010 - - 0 0 - 0.980 0.960 1.010 - - 0 - 0.00%
2019-09-09 0 0.980 0.960 0.980 0.950 1.020 26,000 25,270 0.9719 0.980 0.960 0.980 0.950 1.020 26,000 0.9719 1.03%
2019-09-06 0 0.970 0.940 0.990 0.940 1.030 46,000 45,040 0.9791 0.970 0.940 0.990 0.940 1.030 46,000 0.9791 4.30%
2019-09-05 0 0.930 0.930 0.940 0.930 1.000 95,000 92,680 0.9756 0.930 0.930 0.940 0.930 1.000 95,000 0.9756 -7.00%
2019-09-04 0 1.000 0.970 1.020 0.930 1.000 46,000 43,770 0.9515 1.000 0.970 1.020 0.930 1.000 46,000 0.9515 3.09%
2019-09-03 0 0.970 0.950 1.040 - - 0 0 - 0.970 0.950 1.040 - - 0 - 0.00%
2019-09-02 0 0.970 0.950 0.970 0.950 0.980 87,000 84,110 0.9668 0.970 0.950 0.970 0.950 0.980 87,000 0.9668 1.04%
2019-08-30 0 0.960 0.950 0.970 0.950 0.970 75,000 71,850 0.9580 0.960 0.950 0.970 0.950 0.970 75,000 0.9580 0.00%
2019-08-29 0 0.960 0.960 0.990 0.930 0.990 69,000 65,640 0.9513 0.960 0.960 0.990 0.930 0.990 69,000 0.9513 -2.04%
2019-08-28 0 0.980 0.930 0.980 0.930 1.010 251,000 250,780 0.9991 0.980 0.930 0.980 0.930 1.010 251,000 0.9991 -2.00%
2019-08-27 0 1.000 0.980 1.040 0.930 1.000 99,000 97,740 0.9873 1.000 0.980 1.040 0.930 1.000 99,000 0.9873 7.53%
2019-08-26 0 0.930 0.860 0.950 0.930 0.940 27,000 25,120 0.9304 0.930 0.860 0.950 0.930 0.940 27,000 0.9304 -4.12%
2019-08-23 0 0.970 0.970 1.020 0.970 1.000 4,511,000 4,378,090 0.9705 0.970 0.970 1.020 0.970 1.000 4,511,000 0.9705 4.30%
2019-08-22 0 0.930 0.920 1.000 0.900 1.020 82,000 77,200 0.9415 0.930 0.920 1.000 0.900 1.020 82,000 0.9415 1.09%
2019-08-21 0 0.920 0.920 0.940 0.920 0.940 22,000 20,640 0.9382 0.920 0.920 0.940 0.920 0.940 22,000 0.9382 -2.13%
2019-08-20 0 0.940 0.910 0.940 - - 1,772,387 1,719,207 0.9700 0.940 0.910 0.940 - - 1,772,387 0.9700 -1.05%
2019-08-19 0 0.950 0.950 0.970 - - 0 0 - 0.950 0.950 0.970 - - 0 - 0.00%
2019-08-16 0 0.950 0.920 0.950 - - 0 0 - 0.950 0.920 0.950 - - 0 - 0.00%
2019-08-15 0 0.950 0.920 0.950 0.920 0.950 4,000 3,710 0.9275 0.950 0.920 0.950 0.920 0.950 4,000 0.9275 3.26%
2019-08-14 0 0.920 0.920 0.930 0.920 0.930 66,000 61,300 0.9288 0.920 0.920 0.930 0.920 0.930 66,000 0.9288 -2.13%
2019-08-13 0 0.940 0.910 0.950 0.900 0.980 171,000 157,120 0.9188 0.940 0.910 0.950 0.900 0.980 171,000 0.9188 2.17%
2019-08-12 0 0.920 0.920 0.940 0.920 0.920 36,000 33,120 0.9200 0.920 0.920 0.940 0.920 0.920 36,000 0.9200 -4.17%
2019-08-09 0 0.960 0.940 1.000 - - 0 0 - 0.960 0.940 1.000 - - 0 - 0.00%
2019-08-08 0 0.960 0.920 0.970 0.920 1.000 265,000 254,490 0.9603 0.960 0.920 0.970 0.920 1.000 265,000 0.9603 0.00%
2019-08-07 0 0.960 0.960 1.050 0.920 0.970 74,000 69,000 0.9324 0.960 0.960 1.050 0.920 0.970 74,000 0.9324 4.35%
2019-08-06 0 0.920 0.910 1.000 0.920 0.930 36,000 33,290 0.9247 0.920 0.910 1.000 0.920 0.930 36,000 0.9247 -2.13%
2019-08-05 0 0.940 0.940 0.960 0.940 0.960 106,000 101,730 0.9597 0.940 0.940 0.960 0.940 0.960 106,000 0.9597 -7.84%
2019-08-02 0 1.020 1.010 1.030 1.020 1.050 102,000 104,220 1.0218 1.020 1.010 1.030 1.020 1.050 102,000 1.0218 0.00%
2019-08-01 0 1.020 1.020 1.030 1.020 1.030 14,000 14,300 1.0214 1.020 1.020 1.030 1.020 1.030 14,000 1.0214 -0.97%
2019-07-31 0 1.030 1.020 1.040 - - 0 0 - 1.030 1.020 1.040 - - 0 - 0.00%
2019-07-30 0 1.030 1.020 1.030 1.020 1.090 110,000 114,580 1.0416 1.030 1.020 1.030 1.020 1.090 110,000 1.0416 0.00%
2019-07-29 0 1.030 1.030 1.040 1.030 1.100 30,000 31,340 1.0447 1.030 1.030 1.040 1.030 1.100 30,000 1.0447 -0.96%
2019-07-26 0 1.040 1.030 1.050 1.030 1.060 88,000 91,540 1.0402 1.040 1.030 1.050 1.030 1.060 88,000 1.0402 -0.95%
2019-07-25 0 1.050 1.030 1.060 1.030 1.150 348,000 363,320 1.0440 1.050 1.030 1.060 1.030 1.150 348,000 1.0440 -1.87%
2019-07-24 0 1.070 1.050 1.070 1.040 1.070 145,000 153,320 1.0574 1.070 1.050 1.070 1.040 1.070 145,000 1.0574 2.88%
2019-07-23 0 1.040 1.030 1.040 1.030 1.060 260,000 270,880 1.0418 1.040 1.030 1.040 1.030 1.060 260,000 1.0418 0.97%
2019-07-22 0 1.030 1.020 1.040 1.030 1.080 756,000 784,530 1.0377 1.030 1.020 1.040 1.030 1.080 756,000 1.0377 -3.74%
2019-07-19 0 1.070 1.050 1.070 1.050 1.100 13,000 13,950 1.0731 1.070 1.050 1.070 1.050 1.100 13,000 1.0731 -2.73%
2019-07-18 0 1.100 1.060 1.100 1.060 1.100 13,000 14,010 1.0777 1.100 1.060 1.100 1.060 1.100 13,000 1.0777 1.85%
2019-07-17 0 1.080 1.080 1.120 1.120 1.120 1,000 1,120 1.1200 1.080 1.080 1.120 1.120 1.120 1,000 1.1200 1.89%
2019-07-16 0 1.060 1.060 1.070 1.040 1.090 338,000 358,330 1.0601 1.060 1.060 1.070 1.040 1.090 338,000 1.0601 -3.64%
2019-07-15 0 1.100 1.100 1.110 1.100 1.120 264,000 292,110 1.1065 1.100 1.100 1.110 1.100 1.120 264,000 1.1065 -1.79%
2019-07-12 0 1.120 1.120 1.150 1.120 1.160 559,000 639,970 1.1448 1.120 1.120 1.150 1.120 1.160 559,000 1.1448 -2.61%
2019-07-11 0 1.150 1.150 1.160 1.110 1.150 1,659,000 1,901,310 1.1461 1.150 1.150 1.160 1.110 1.150 1,659,000 1.1461 1.77%
2019-07-10 0 1.130 1.130 1.160 1.120 1.150 1,371,000 1,569,480 1.1448 1.130 1.130 1.160 1.120 1.150 1,371,000 1.1448 0.89%
2019-07-09 0 1.120 1.120 1.160 1.060 1.160 438,000 492,580 1.1246 1.120 1.120 1.160 1.060 1.160 438,000 1.1246 -0.88%
2019-07-08 0 1.130 1.130 1.140 1.130 1.150 69,000 78,550 1.1384 1.130 1.130 1.140 1.130 1.150 69,000 1.1384 -0.88%
2019-07-05 0 1.140 1.140 1.160 1.130 1.160 276,000 315,450 1.1429 1.140 1.140 1.160 1.130 1.160 276,000 1.1429 0.00%
2019-07-04 0 1.140 1.140 1.160 1.130 1.180 281,000 323,950 1.1528 1.140 1.140 1.160 1.130 1.180 281,000 1.1528 -3.39%
2019-07-03 0 1.180 1.150 1.180 1.150 1.180 13,000 15,140 1.1646 1.180 1.150 1.180 1.150 1.180 13,000 1.1646 3.51%
2019-07-02 0 1.140 1.140 1.150 1.130 1.180 253,000 290,780 1.1493 1.140 1.140 1.150 1.130 1.180 253,000 1.1493 0.00%
2019-06-28 0 1.140 1.130 1.140 1.110 1.140 656,000 746,820 1.1384 1.140 1.130 1.140 1.110 1.140 656,000 1.1384 -0.87%
2019-06-27 0 1.150 1.140 1.160 1.140 1.210 2,452,000 2,925,800 1.1932 1.150 1.140 1.160 1.140 1.210 2,452,000 1.1932 0.88%
2019-06-26 0 1.140 1.140 1.150 1.100 1.150 346,000 391,070 1.1303 1.140 1.140 1.150 1.100 1.150 346,000 1.1303 0.88%
2019-06-25 0 1.130 1.090 1.130 1.090 1.150 1,671,000 1,890,290 1.1312 1.130 1.090 1.130 1.090 1.150 1,671,000 1.1312 2.73%
2019-06-24 0 1.100 1.100 1.120 1.080 1.120 388,000 431,310 1.1116 1.100 1.100 1.120 1.080 1.120 388,000 1.1116 -0.90%
2019-06-21 0 1.110 1.110 1.130 1.060 1.150 3,046,000 3,369,300 1.1061 1.110 1.110 1.130 1.060 1.150 3,046,000 1.1061 2.78%
2019-06-20 0 1.080 1.070 1.090 1.040 1.090 279,000 297,530 1.0664 1.080 1.070 1.090 1.040 1.090 279,000 1.0664 1.89%
2019-06-19 0 1.060 1.060 1.080 1.050 1.080 248,000 265,780 1.0717 1.060 1.060 1.080 1.050 1.080 248,000 1.0717 -0.93%
2019-06-18 0 1.070 1.060 1.090 1.040 1.110 741,000 807,800 1.0901 1.070 1.060 1.090 1.040 1.110 741,000 1.0901 0.00%
2019-06-17 0 1.070 1.070 1.080 1.040 1.080 290,000 308,240 1.0629 1.070 1.070 1.080 1.040 1.080 290,000 1.0629 0.00%
2019-06-14 0 1.070 1.060 1.080 1.040 1.080 1,113,000 1,189,820 1.0690 1.070 1.060 1.080 1.040 1.080 1,113,000 1.0690 1.90%
2019-06-13 0 1.050 1.020 1.060 1.030 1.120 159,000 167,670 1.0545 1.050 1.020 1.060 1.030 1.120 159,000 1.0545 0.96%
2019-06-12 0 1.040 1.030 1.060 1.000 1.060 3,043,000 3,157,490 1.0376 1.040 1.030 1.060 1.000 1.060 3,043,000 1.0376 3.11%
2019-06-11 0 1.020 1.020 1.030 0.990 1.080 1,333,000 1,383,760 1.0381 1.009 1.009 1.019 0.979 1.068 1,348,040 1.0265 3.03%
2019-06-10 0 0.990 0.990 1.000 0.970 1.010 1,521,000 1,511,300 0.9936 0.979 0.979 0.989 0.959 0.999 1,538,161 0.9825 -3.88%
2019-06-06 0 1.030 1.030 1.060 1.000 1.060 1,554,000 1,595,300 1.0266 1.019 1.019 1.048 0.989 1.048 1,571,533 1.0151 0.00%
2019-06-05 0 1.030 1.020 1.040 1.020 1.130 958,000 1,015,150 1.0597 1.019 1.009 1.028 1.009 1.117 968,809 1.0478 -6.36%
2019-06-04 0 1.100 1.100 1.110 1.000 1.130 4,259,000 4,604,470 1.0811 1.088 1.088 1.098 0.989 1.117 4,307,053 1.0691 10.00%
2019-06-03 0 1.000 1.000 1.010 0.920 1.060 1,043,000 1,043,340 1.0003 0.989 0.989 0.999 0.910 1.048 1,054,768 0.9892 9.89%
2019-05-31 0 0.910 0.890 0.910 0.880 0.940 88,000 79,670 0.9053 0.900 0.880 0.900 0.870 0.930 88,993 0.8952 1.11%
2019-05-30 0 0.900 0.900 0.920 0.870 0.950 507,000 465,330 0.9178 0.890 0.890 0.910 0.860 0.939 512,720 0.9076 2.27%
2019-05-29 0 0.880 0.870 0.880 0.860 0.930 945,000 844,930 0.8941 0.870 0.860 0.870 0.850 0.920 955,662 0.8841 -3.30%
2019-05-28 0 0.910 0.890 0.910 0.890 0.950 649,000 592,720 0.9133 0.900 0.880 0.900 0.880 0.939 656,322 0.9031 -1.09%
2019-05-27 0 0.920 0.910 0.930 0.910 0.930 212,000 195,360 0.9215 0.910 0.900 0.920 0.900 0.920 214,392 0.9112 0.00%
2019-05-24 0 0.920 0.920 0.930 0.910 0.930 157,000 143,840 0.9162 0.910 0.910 0.920 0.900 0.920 158,771 0.9060 -1.08%
2019-05-23 0 0.930 0.930 0.940 0.920 0.950 493,000 459,950 0.9330 0.920 0.920 0.930 0.910 0.939 498,562 0.9226 -3.12%
2019-05-22 0 0.960 0.960 0.980 0.960 0.990 238,000 230,570 0.9688 0.949 0.949 0.969 0.949 0.979 240,685 0.9580 0.00%
2019-05-21 0 0.960 0.960 0.970 0.950 0.990 609,000 584,720 0.9601 0.949 0.949 0.959 0.939 0.979 615,871 0.9494 -1.03%
2019-05-20 0 0.970 0.970 0.980 0.970 1.000 534,000 528,320 0.9894 0.959 0.959 0.969 0.959 0.989 540,025 0.9783 -2.02%
2019-05-17 0 0.990 0.990 1.000 0.990 1.030 421,000 423,000 1.0048 0.979 0.979 0.989 0.979 1.019 425,750 0.9935 -1.98%
2019-05-16 0 1.010 1.010 1.030 1.010 1.030 243,000 248,720 1.0235 0.999 0.999 1.019 0.999 1.019 245,742 1.0121 0.00%
2019-05-15 0 1.010 1.010 1.020 0.980 1.010 294,000 294,950 1.0032 0.999 0.999 1.009 0.969 0.999 297,317 0.9920 1.00%
2019-05-14 0 1.000 1.000 1.020 0.980 1.020 239,000 238,740 0.9989 0.989 0.989 1.009 0.969 1.009 241,697 0.9878 -1.96%
2019-05-10 0 1.020 1.010 1.030 1.000 1.020 213,000 214,130 1.0053 1.009 0.999 1.019 0.989 1.009 215,403 0.9941 4.08%
2019-05-09 0 0.980 0.980 1.000 0.980 1.020 808,000 806,760 0.9985 0.969 0.969 0.989 0.969 1.009 817,116 0.9873 -6.67%
2019-05-08 0 1.050 1.010 1.060 1.010 1.080 1,792,000 1,870,550 1.0438 1.038 0.999 1.048 0.999 1.068 1,812,219 1.0322 2.94%
2019-05-07 0 1.020 1.030 1.040 1.020 1.070 1,010,000 1,045,270 1.0349 1.009 1.019 1.028 1.009 1.058 1,021,395 1.0234 -1.92%
2019-05-06 0 1.040 1.030 1.040 1.020 1.090 855,000 885,910 1.0362 1.028 1.019 1.028 1.009 1.078 864,647 1.0246 -4.59%
2019-05-03 0 1.090 1.090 1.100 1.090 1.120 38,000 41,490 1.0918 1.078 1.078 1.088 1.078 1.108 38,429 1.0797 -0.91%
2019-05-02 0 1.100 1.080 1.110 1.070 1.110 89,000 96,300 1.0820 1.088 1.068 1.098 1.058 1.098 90,004 1.0700 2.80%
2019-04-30 0 1.070 1.070 1.080 1.060 1.080 211,000 226,180 1.0719 1.058 1.058 1.068 1.048 1.068 213,381 1.0600 -0.93%
2019-04-29 0 1.080 1.080 1.110 1.050 1.150 671,000 725,500 1.0812 1.068 1.068 1.098 1.038 1.137 678,571 1.0692 0.00%
2019-04-26 0 1.080 1.080 1.100 1.080 1.150 199,000 217,430 1.0926 1.068 1.068 1.088 1.068 1.137 201,245 1.0804 -0.92%
2019-04-25 0 1.090 1.080 1.090 1.060 1.100 582,000 622,460 1.0695 1.078 1.068 1.078 1.048 1.088 588,567 1.0576 0.00%
2019-04-24 0 1.090 1.090 1.110 1.080 1.110 435,000 477,555 1.0978 1.078 1.078 1.098 1.068 1.098 439,908 1.0856 -1.80%
2019-04-23 0 1.110 1.110 1.120 1.090 1.130 682,000 751,580 1.1020 1.098 1.098 1.108 1.078 1.117 689,695 1.0897 -2.63%
2019-04-18 0 1.140 1.140 1.150 1.140 1.190 1,202,000 1,383,040 1.1506 1.127 1.127 1.137 1.127 1.177 1,215,562 1.1378 -0.87%
2019-04-17 0 1.150 1.150 1.170 1.120 1.170 760,000 868,260 1.1424 1.137 1.137 1.157 1.108 1.157 768,575 1.1297 0.88%
2019-04-16 0 1.140 1.140 1.150 1.130 1.150 481,000 549,790 1.1430 1.127 1.127 1.137 1.117 1.137 486,427 1.1303 -0.87%
2019-04-15 0 1.150 1.150 1.160 1.140 1.170 401,000 462,320 1.1529 1.137 1.137 1.147 1.127 1.157 405,524 1.1401 0.00%
2019-04-12 0 1.150 1.150 1.170 1.140 1.170 855,000 984,920 1.1520 1.137 1.137 1.157 1.127 1.157 864,647 1.1391 0.88%
2019-04-11 0 1.140 1.140 1.150 1.120 1.170 1,037,000 1,181,770 1.1396 1.127 1.127 1.137 1.108 1.157 1,048,700 1.1269 -1.72%
2019-04-10 0 1.160 1.140 1.170 1.070 1.160 4,094,000 4,603,810 1.1245 1.147 1.127 1.157 1.058 1.147 4,140,191 1.1120 7.41%
2019-04-09 0 1.080 1.070 1.080 1.050 1.080 7,292,000 7,672,770 1.0522 1.068 1.058 1.068 1.038 1.068 7,374,273 1.0405 2.86%
2019-04-08 0 1.050 1.040 1.050 1.040 1.080 7,082,000 7,495,380 1.0584 1.038 1.028 1.038 1.028 1.068 7,161,904 1.0466 0.96%
2019-04-04 0 1.040 1.030 1.040 1.020 1.050 1,845,000 1,905,870 1.0330 1.028 1.019 1.028 1.009 1.038 1,865,817 1.0215 -0.95%
2019-04-03 0 1.050 1.040 1.050 1.010 1.060 1,177,000 1,218,990 1.0357 1.038 1.028 1.038 0.999 1.048 1,190,280 1.0241 1.94%
2019-04-02 0 1.030 1.020 1.030 1.020 1.050 1,855,000 1,911,960 1.0307 1.019 1.009 1.019 1.009 1.038 1,875,929 1.0192 -1.90%
2019-04-01 0 1.050 1.040 1.050 1.040 1.100 3,657,000 3,843,000 1.0509 1.038 1.028 1.038 1.028 1.088 3,698,261 1.0391 -1.87%
2019-03-29 0 1.070 1.060 1.070 1.060 1.170 7,574,000 8,393,910 1.1083 1.058 1.048 1.058 1.048 1.157 7,659,455 1.0959 -0.93%
2019-03-28 0 1.080 1.070 1.080 1.060 1.150 2,663,000 2,940,030 1.1040 1.068 1.058 1.068 1.048 1.137 2,693,046 1.0917 0.00%
2019-03-27 0 1.080 1.070 1.080 1.070 1.170 2,419,000 2,650,390 1.0957 1.068 1.058 1.068 1.058 1.157 2,446,293 1.0834 -1.82%
2019-03-26 0 1.100 1.090 1.100 1.090 1.160 871,000 967,120 1.1104 1.088 1.078 1.088 1.078 1.147 880,827 1.0980 -0.90%
2019-03-25 0 1.110 1.110 1.140 1.080 1.160 1,092,000 1,231,790 1.1280 1.098 1.098 1.127 1.068 1.147 1,104,321 1.1154 0.91%
2019-03-22 0 1.100 1.090 1.100 1.090 1.150 1,210,000 1,335,410 1.1036 1.088 1.078 1.088 1.078 1.137 1,223,652 1.0913 -1.79%
2019-03-21 0 1.120 1.110 1.120 1.100 1.150 719,000 806,670 1.1219 1.108 1.098 1.108 1.088 1.137 727,112 1.1094 -2.61%
2019-03-20 0 1.150 1.140 1.150 1.110 1.170 337,000 383,500 1.1380 1.137 1.127 1.137 1.098 1.157 340,802 1.1253 0.88%
2019-03-19 0 1.140 1.140 1.160 1.140 1.160 411,000 473,890 1.1530 1.127 1.127 1.147 1.127 1.147 415,637 1.1402 -0.87%
2019-03-18 0 1.150 1.140 1.150 1.140 1.240 1,698,000 2,005,030 1.1808 1.137 1.127 1.137 1.127 1.226 1,717,158 1.1676 1.77%
2019-03-15 0 1.130 1.280 1.290 1.120 1.280 19,598,956 22,158,600 1.1306 1.117 1.266 1.276 1.108 1.266 19,820,085 1.1180 1.80%
2019-03-14 0 1.110 1.110 1.120 1.100 1.170 912,000 1,016,410 1.1145 1.098 1.098 1.108 1.088 1.157 922,290 1.1021 -5.13%
2019-03-13 0 1.170 1.160 1.170 1.100 1.170 518,000 596,450 1.1514 1.157 1.147 1.157 1.088 1.157 523,844 1.1386 2.63%
2019-03-12 0 1.140 1.100 1.140 1.080 1.180 3,788,000 4,187,230 1.1054 1.127 1.088 1.127 1.068 1.167 3,830,739 1.0931 -0.87%
2019-03-11 0 1.150 1.140 1.150 1.140 1.250 2,487,000 2,953,830 1.1877 1.137 1.127 1.137 1.127 1.236 2,515,060 1.1745 -4.96%
2019-03-08 0 1.210 1.210 1.220 1.210 1.260 5,881,000 7,231,510 1.2296 1.197 1.197 1.206 1.197 1.246 5,947,353 1.2159 -2.42%
2019-03-07 0 1.240 1.240 1.260 1.220 1.310 2,923,000 3,671,550 1.2561 1.226 1.226 1.246 1.206 1.295 2,955,979 1.2421 -4.62%
2019-03-06 0 1.300 1.290 1.300 1.290 1.320 623,000 809,600 1.2995 1.285 1.276 1.285 1.276 1.305 630,029 1.2850 0.00%
2019-03-05 0 1.300 1.280 1.300 1.270 1.330 874,000 1,134,380 1.2979 1.285 1.266 1.285 1.256 1.315 883,861 1.2834 0.78%
2019-03-04 0 1.290 1.280 1.290 1.280 1.330 2,084,500 2,716,920 1.3034 1.276 1.266 1.276 1.266 1.315 2,108,019 1.2889 -2.27%
2019-03-01 0 1.320 1.300 1.320 1.270 1.350 2,692,000 3,515,210 1.3058 1.305 1.285 1.305 1.256 1.335 2,722,373 1.2912 3.94%
2019-02-28 0 1.270 1.270 1.280 1.240 1.320 6,022,500 7,658,725 1.2717 1.256 1.256 1.266 1.226 1.305 6,090,450 1.2575 1.60%
2019-02-27 0 1.250 1.250 1.270 1.250 1.290 1,332,000 1,687,930 1.2672 1.236 1.236 1.256 1.236 1.276 1,347,029 1.2531 -3.10%
2019-02-26 0 1.290 1.280 1.290 1.280 1.310 521,000 672,330 1.2905 1.276 1.266 1.276 1.266 1.295 526,878 1.2761 -0.77%
2019-02-25 0 1.300 1.290 1.300 1.280 1.310 1,683,000 2,179,430 1.2950 1.285 1.276 1.285 1.266 1.295 1,701,989 1.2805 0.78%
2019-02-22 0 1.290 1.280 1.290 1.280 1.310 4,175,000 5,377,054 1.2879 1.276 1.266 1.276 1.266 1.295 4,222,105 1.2735 0.78%
2019-02-21 0 1.280 1.270 1.280 1.270 1.340 1,292,000 1,657,870 1.2832 1.266 1.256 1.266 1.256 1.325 1,306,577 1.2689 -0.78%
2019-02-20 0 1.290 1.270 1.290 1.270 1.320 1,834,000 2,363,300 1.2886 1.276 1.256 1.276 1.256 1.305 1,854,692 1.2742 0.00%
2019-02-19 0 1.290 1.270 1.290 1.280 1.300 870,000 1,116,500 1.2833 1.276 1.256 1.276 1.266 1.285 879,816 1.2690 1.57%
2019-02-18 0 1.270 1.260 1.270 1.240 1.290 982,000 1,249,920 1.2728 1.256 1.246 1.256 1.226 1.276 993,080 1.2586 1.60%
2019-02-15 0 1.250 1.240 1.260 1.240 1.290 820,000 1,036,570 1.2641 1.236 1.226 1.246 1.226 1.276 829,252 1.2500 -1.57%
2019-02-14 0 1.270 1.260 1.270 1.250 1.320 1,920,000 2,449,520 1.2758 1.256 1.246 1.256 1.236 1.305 1,941,663 1.2616 -2.31%
2019-02-13 0 1.300 1.290 1.300 1.280 1.340 644,000 844,880 1.3119 1.285 1.276 1.285 1.266 1.325 651,266 1.2973 0.78%
2019-02-12 0 1.290 1.280 1.290 1.280 1.360 411,000 533,520 1.2981 1.276 1.266 1.276 1.266 1.345 415,637 1.2836 -2.27%
2019-02-11 0 1.320 1.310 1.320 1.310 1.340 747,000 997,130 1.3348 1.305 1.295 1.305 1.295 1.325 755,428 1.3200 -2.94%
2019-02-08 0 1.360 1.310 1.360 1.350 1.360 87,000 117,580 1.3515 1.345 1.295 1.345 1.335 1.345 87,982 1.3364 1.49%
2019-02-04 0 1.340 1.310 1.340 - - 0 0 - 1.325 1.295 1.325 - - 0 - 0.00%
2019-02-01 0 1.340 1.330 1.340 1.330 1.350 23,000 30,680 1.3339 1.325 1.315 1.325 1.315 1.335 23,260 1.3190 2.29%
2019-01-31 0 1.310 1.300 1.310 1.310 1.350 70,836 94,286 1.3310 1.295 1.285 1.295 1.295 1.335 71,635 1.3162 -0.76%
2019-01-30 0 1.320 1.300 1.320 1.310 1.320 54,000 70,940 1.3137 1.305 1.285 1.305 1.295 1.305 54,609 1.2990 0.76%
2019-01-29 0 1.310 1.300 1.310 1.300 1.350 222,000 293,770 1.3233 1.295 1.285 1.295 1.285 1.335 224,505 1.3085 -1.50%
2019-01-28 0 1.330 1.250 1.330 1.330 1.330 18,000 23,940 1.3300 1.315 1.236 1.315 1.315 1.315 18,203 1.3152 1.53%
2019-01-25 0 1.310 1.280 1.310 1.280 1.320 37,000 47,970 1.2965 1.295 1.266 1.295 1.266 1.305 37,417 1.2820 0.77%
2019-01-24 0 1.300 1.270 1.300 1.290 1.300 22,000 28,470 1.2941 1.285 1.256 1.285 1.276 1.285 22,248 1.2797 0.78%
2019-01-23 0 1.290 1.270 1.290 1.280 1.350 304,000 394,710 1.2984 1.276 1.256 1.276 1.266 1.335 307,430 1.2839 0.78%
2019-01-22 0 1.280 1.270 1.280 1.260 1.300 574,000 725,120 1.2633 1.266 1.256 1.266 1.246 1.285 580,476 1.2492 -0.78%
2019-01-21 0 1.290 1.270 1.290 1.270 1.310 566,000 725,050 1.2810 1.276 1.256 1.276 1.256 1.295 572,386 1.2667 -0.77%
2019-01-18 0 1.300 1.300 1.310 1.300 1.310 221,000 287,440 1.3006 1.285 1.285 1.295 1.285 1.295 223,493 1.2861 0.78%
2019-01-17 0 1.290 1.270 1.290 1.250 1.290 101,000 128,620 1.2735 1.276 1.256 1.276 1.236 1.276 102,140 1.2593 1.57%
2019-01-16 0 1.270 1.270 1.300 1.270 1.340 2,034,000 2,632,020 1.2940 1.256 1.256 1.285 1.256 1.325 2,056,949 1.2796 -3.79%
2019-01-15 0 1.320 1.310 1.320 1.310 1.350 625,000 822,070 1.3153 1.305 1.295 1.305 1.295 1.335 632,052 1.3006 -0.75%
2019-01-14 0 1.330 1.320 1.330 1.320 1.340 213,000 282,790 1.3277 1.315 1.305 1.315 1.305 1.325 215,403 1.3128 -0.75%
2019-01-11 0 1.340 1.320 1.340 1.310 1.350 288,000 384,350 1.3345 1.325 1.305 1.325 1.295 1.335 291,249 1.3197 -2.90%
2019-01-10 0 1.380 1.330 1.380 1.310 1.380 197,000 260,780 1.3238 1.365 1.315 1.365 1.295 1.365 199,223 1.3090 0.00%
2019-01-09 0 1.380 1.350 1.380 1.360 1.390 124,000 169,300 1.3653 1.365 1.335 1.365 1.345 1.374 125,399 1.3501 0.00%
2019-01-08 0 1.380 1.340 1.390 1.360 1.400 48,000 66,050 1.3760 1.365 1.325 1.374 1.345 1.384 48,542 1.3607 0.00%
2019-01-07 0 1.380 1.330 1.380 1.380 1.400 158,000 220,840 1.3977 1.365 1.315 1.365 1.365 1.384 159,783 1.3821 1.47%
2019-01-04 0 1.360 1.330 1.370 1.300 1.380 130,000 172,330 1.3256 1.345 1.315 1.355 1.285 1.365 131,467 1.3108 -2.16%
2019-01-03 0 1.390 1.330 1.390 - - 0 0 - 1.374 1.315 1.374 - - 0 - 0.00%
2019-01-02 0 1.390 1.330 1.390 - - 0 0 - 1.374 1.315 1.374 - - 0 - -0.71%
2018-12-31 0 1.400 1.350 1.400 1.400 1.430 38,000 53,270 1.4018 1.384 1.335 1.384 1.384 1.414 38,429 1.3862 0.00%
2018-12-28 0 1.400 1.350 1.400 1.390 1.400 230,000 319,870 1.3907 1.384 1.335 1.384 1.374 1.384 232,595 1.3752 0.72%
2018-12-27 0 1.390 1.320 1.390 1.380 1.400 145,000 201,300 1.3883 1.374 1.305 1.374 1.365 1.384 146,636 1.3728 1.46%
2018-12-24 0 1.370 1.340 1.370 1.320 1.370 73,000 97,490 1.3355 1.355 1.325 1.355 1.305 1.355 73,824 1.3206 2.24%
2018-12-21 0 1.340 1.340 1.350 1.290 1.400 751,541 1,001,757 1.3329 1.325 1.325 1.335 1.276 1.384 760,020 1.3181 -2.90%
2018-12-20 0 1.380 1.330 1.380 - - 0 0 - 1.365 1.315 1.365 - - 0 - -1.43%
2018-12-19 0 1.400 1.330 1.400 1.360 1.400 91,000 125,020 1.3738 1.384 1.315 1.384 1.345 1.384 92,027 1.3585 2.19%
2018-12-18 0 1.370 1.300 1.370 1.350 1.400 1,283,000 1,742,920 1.3585 1.355 1.285 1.355 1.335 1.384 1,297,476 1.3433 0.74%
2018-12-17 0 1.360 1.340 1.360 1.350 1.400 441,000 596,020 1.3515 1.345 1.325 1.345 1.335 1.384 445,976 1.3364 1.49%
2018-12-14 0 1.340 1.230 1.340 1.300 1.340 362,000 484,680 1.3389 1.325 1.216 1.325 1.285 1.325 366,084 1.3240 -1.47%
2018-12-13 0 1.360 1.310 1.360 1.350 1.370 386,000 524,870 1.3598 1.345 1.295 1.345 1.335 1.355 390,355 1.3446 0.74%
2018-12-12 0 1.350 1.300 1.350 1.330 1.360 503,000 674,670 1.3413 1.335 1.285 1.335 1.315 1.345 508,675 1.3263 -0.74%
2018-12-11 0 1.360 1.350 1.360 1.310 1.370 267,000 363,680 1.3621 1.345 1.335 1.345 1.295 1.355 270,012 1.3469 0.74%
2018-12-10 0 1.350 1.330 1.350 1.300 1.370 87,000 115,140 1.3234 1.335 1.315 1.335 1.285 1.355 87,982 1.3087 1.50%
2018-12-07 0 1.330 1.330 1.380 1.300 1.390 168,000 225,740 1.3437 1.315 1.315 1.365 1.285 1.374 169,895 1.3287 0.00%
2018-12-06 0 1.330 1.330 1.400 1.320 1.400 38,000 52,730 1.3876 1.315 1.315 1.384 1.305 1.384 38,429 1.3722 -5.67%
2018-12-05 0 1.410 1.360 1.410 1.380 1.440 75,000 105,360 1.4048 1.394 1.345 1.394 1.365 1.424 75,846 1.3891 1.44%
2018-12-04 0 1.390 1.390 1.430 - - 0 0 - 1.374 1.374 1.414 - - 0 - 0.00%
2018-12-03 0 1.390 1.360 1.390 1.330 1.430 232,000 316,920 1.3660 1.374 1.345 1.374 1.315 1.414 234,618 1.3508 4.51%
2018-11-30 0 1.330 1.320 1.330 1.330 1.330 55,000 73,150 1.3300 1.315 1.305 1.315 1.315 1.315 55,621 1.3152 -2.21%
2018-11-29 0 1.360 1.340 1.380 1.300 1.410 301,000 407,570 1.3541 1.345 1.325 1.365 1.285 1.394 304,396 1.3389 -3.55%
2018-11-28 0 1.410 1.340 1.410 - - 0 0 - 1.394 1.325 1.394 - - 0 - 0.00%
2018-11-27 0 1.410 1.400 1.410 1.390 1.440 124,000 175,150 1.4125 1.394 1.384 1.394 1.374 1.424 125,399 1.3967 1.44%
2018-11-26 0 1.390 1.330 1.390 1.360 1.420 126,000 173,220 1.3748 1.374 1.315 1.374 1.345 1.404 127,422 1.3594 2.21%
2018-11-23 0 1.360 1.330 1.360 1.300 1.360 74,000 97,890 1.3228 1.345 1.315 1.345 1.285 1.345 74,835 1.3081 -0.73%
2018-11-22 0 1.370 1.330 1.370 1.360 1.370 31,000 42,330 1.3655 1.355 1.315 1.355 1.345 1.355 31,350 1.3502 0.74%
2018-11-21 0 1.360 1.350 1.360 1.300 1.390 102,000 138,280 1.3557 1.345 1.335 1.345 1.285 1.374 103,151 1.3406 1.49%
2018-11-20 0 1.340 1.330 1.360 1.330 1.370 163,000 218,330 1.3394 1.325 1.315 1.345 1.315 1.355 164,839 1.3245 -1.47%
2018-11-19 0 1.360 1.340 1.400 - - 0 0 - 1.345 1.325 1.384 - - 0 - 0.00%
2018-11-16 0 1.360 1.330 1.360 1.350 1.420 56,000 76,450 1.3652 1.345 1.315 1.345 1.335 1.404 56,632 1.3499 0.74%
2018-11-15 0 1.350 1.340 1.350 - - 0 0 - 1.335 1.325 1.335 - - 0 - -0.74%
2018-11-14 0 1.360 1.340 1.360 1.340 1.390 98,000 133,880 1.3661 1.345 1.325 1.345 1.325 1.374 99,106 1.3509 -2.16%
2018-11-13 0 1.390 1.360 1.390 1.350 1.450 119,000 164,640 1.3835 1.374 1.345 1.374 1.335 1.434 120,343 1.3681 2.96%
2018-11-12 0 1.350 1.330 1.350 1.320 1.350 31,000 41,690 1.3448 1.335 1.315 1.335 1.305 1.335 31,350 1.3298 0.00%
2018-11-09 0 1.350 1.330 1.350 1.320 1.380 440,000 600,440 1.3646 1.335 1.315 1.335 1.305 1.365 444,964 1.3494 2.27%
2018-11-08 0 1.320 1.310 1.370 1.320 1.340 115,000 152,170 1.3232 1.305 1.295 1.355 1.305 1.325 116,298 1.3085 -0.75%
2018-11-07 0 1.330 1.320 1.350 1.290 1.290 1,000 1,290 1.2900 1.315 1.305 1.335 1.276 1.276 1,011 1.2756 -1.48%
2018-11-06 0 1.350 1.340 1.350 1.330 1.350 26,000 35,060 1.3485 1.335 1.325 1.335 1.315 1.335 26,293 1.3334 -0.74%
2018-11-05 0 1.360 1.370 1.380 - - 0 0 - 1.345 1.355 1.365 - - 0 - 0.00%
2018-11-02 0 1.360 1.350 1.360 1.320 1.370 902,000 1,215,630 1.3477 1.345 1.335 1.345 1.305 1.355 912,177 1.3327 3.03%
2018-11-01 0 1.320 1.300 1.320 1.290 1.350 656,000 856,650 1.3059 1.305 1.285 1.305 1.276 1.335 663,401 1.2913 -2.22%
2018-10-31 0 1.350 1.300 1.350 1.300 1.400 484,000 647,980 1.3388 1.335 1.285 1.335 1.285 1.384 489,461 1.3239 4.65%
2018-10-30 0 1.290 1.290 1.400 1.290 1.330 180,000 238,850 1.3269 1.276 1.276 1.384 1.276 1.315 182,031 1.3121 -5.15%
2018-10-29 0 1.360 1.370 1.400 1.300 1.380 91,000 119,490 1.3131 1.345 1.355 1.384 1.285 1.365 92,027 1.2984 1.49%
2018-10-26 0 1.340 1.310 1.340 1.320 1.390 643,000 859,630 1.3369 1.325 1.295 1.325 1.305 1.374 650,255 1.3220 -1.47%
2018-10-25 0 1.360 1.350 1.360 1.320 1.370 292,000 388,930 1.3320 1.345 1.335 1.345 1.305 1.355 295,295 1.3171 -2.16%
2018-10-24 0 1.390 1.320 1.390 1.300 1.410 356,000 475,430 1.3355 1.374 1.305 1.374 1.285 1.394 360,017 1.3206 4.51%
2018-10-23 0 1.330 1.300 1.330 1.320 1.440 33,000 43,830 1.3282 1.315 1.285 1.315 1.305 1.424 33,372 1.3134 -4.32%
2018-10-22 0 1.390 1.400 1.420 1.370 1.450 176,000 244,960 1.3918 1.374 1.384 1.404 1.355 1.434 177,986 1.3763 1.46%
2018-10-19 0 1.370 1.320 1.370 1.240 1.380 120,000 154,060 1.2838 1.355 1.305 1.355 1.226 1.365 121,354 1.2695 0.00%
2018-10-18 0 1.370 1.350 1.370 1.350 1.400 169,000 230,530 1.3641 1.355 1.335 1.355 1.335 1.384 170,907 1.3489 -3.52%
2018-10-16 0 1.420 1.400 1.420 1.400 1.440 12,000 16,860 1.4050 1.404 1.384 1.404 1.384 1.424 12,135 1.3893 -2.07%
2018-10-15 0 1.450 1.400 1.450 1.450 1.480 197,000 286,960 1.4566 1.434 1.384 1.434 1.434 1.463 199,223 1.4404 -0.68%
2018-10-12 0 1.460 1.450 1.460 1.400 1.460 1,127,000 1,634,990 1.4507 1.444 1.434 1.444 1.384 1.444 1,139,716 1.4346 2.10%
2018-10-11 0 1.430 1.400 1.430 1.400 1.460 255,000 366,750 1.4382 1.414 1.384 1.414 1.384 1.444 257,877 1.4222 -1.38%
2018-10-10 0 1.450 1.460 1.470 1.360 1.450 10,008 14,421 1.4409 1.434 1.444 1.454 1.345 1.434 10,121 1.4249 -0.68%
2018-10-09 0 1.460 1.460 1.490 1.430 1.490 17,150 24,913 1.4527 1.444 1.444 1.473 1.414 1.473 17,343 1.4364 -1.35%
2018-10-08 0 1.480 1.450 1.480 1.450 1.500 681,000 1,003,370 1.4734 1.463 1.434 1.463 1.434 1.483 688,684 1.4569 2.07%
2018-10-05 0 1.450 1.430 1.450 1.390 1.480 275,000 393,970 1.4326 1.434 1.414 1.434 1.374 1.463 278,103 1.4166 -3.33%
2018-10-04 0 1.500 1.480 1.500 1.480 1.510 46,000 68,260 1.4839 1.483 1.463 1.483 1.463 1.493 46,519 1.4674 0.67%
2018-10-03 0 1.490 1.470 1.490 1.470 1.510 56,000 82,460 1.4725 1.473 1.454 1.473 1.454 1.493 56,632 1.4561 1.36%
2018-10-02 0 1.470 1.400 1.550 - - 0 0 - 1.454 1.384 1.533 - - 0 - 0.00%
2018-09-28 0 1.470 1.470 1.490 1.470 1.500 119,000 175,820 1.4775 1.454 1.454 1.473 1.454 1.483 120,343 1.4610 0.00%
2018-09-27 0 1.470 1.470 1.530 1.470 1.470 10,000 14,700 1.4700 1.454 1.454 1.513 1.454 1.454 10,113 1.4536 -1.34%
2018-09-26 0 1.490 1.470 1.490 1.460 1.580 1,049,000 1,566,540 1.4934 1.473 1.454 1.473 1.444 1.562 1,060,836 1.4767 -6.29%
2018-09-24 0 1.590 1.500 1.590 1.580 1.590 4,000 6,350 1.5875 1.572 1.483 1.572 1.562 1.572 4,045 1.5698 0.00%
2018-09-21 0 1.590 1.520 1.550 1.500 1.600 198,000 306,370 1.5473 1.572 1.503 1.533 1.483 1.582 200,234 1.5301 6.71%
2018-09-20 0 1.490 1.490 1.530 1.460 1.550 23,000 34,930 1.5187 1.473 1.473 1.513 1.444 1.533 23,260 1.5018 -0.67%
2018-09-19 0 1.500 1.460 1.500 1.460 1.510 111,000 164,680 1.4836 1.483 1.444 1.483 1.444 1.493 112,252 1.4671 2.74%
2018-09-18 0 1.460 1.460 1.480 1.370 1.500 586,000 831,960 1.4197 1.444 1.444 1.463 1.355 1.483 592,612 1.4039 -3.95%
2018-09-17 0 1.520 1.490 1.520 1.510 1.540 107,000 163,350 1.5266 1.503 1.473 1.503 1.493 1.523 108,207 1.5096 0.66%
2018-09-14 0 1.510 1.500 1.510 1.480 1.540 78,000 117,280 1.5036 1.493 1.483 1.493 1.463 1.523 78,880 1.4868 0.67%
2018-09-13 0 1.500 1.500 1.520 1.490 1.530 112,000 169,250 1.5112 1.483 1.483 1.503 1.473 1.513 113,264 1.4943 0.00%
2018-09-12 0 1.500 1.500 1.570 1.500 1.560 164,000 248,510 1.5153 1.483 1.483 1.552 1.483 1.543 165,850 1.4984 -3.85%
2018-09-11 0 1.560 1.560 1.590 1.520 1.560 138,000 210,190 1.5231 1.543 1.543 1.572 1.503 1.543 139,557 1.5061 2.63%
2018-09-10 0 1.520 1.520 1.530 1.480 1.530 385,000 573,540 1.4897 1.503 1.503 1.513 1.463 1.513 389,344 1.4731 0.66%
2018-09-07 0 1.510 1.520 1.540 1.500 1.540 26,000 39,450 1.5173 1.493 1.503 1.523 1.483 1.523 26,293 1.5004 -1.31%
2018-09-06 0 1.530 1.450 1.530 1.490 1.550 127,000 192,230 1.5136 1.513 1.434 1.513 1.473 1.533 128,433 1.4967 -1.29%
2018-09-05 0 1.550 1.520 1.550 1.550 1.560 2,000 3,110 1.5550 1.533 1.503 1.533 1.533 1.543 2,023 1.5377 -0.64%
2018-09-04 0 1.560 1.540 1.560 1.520 1.580 26,000 39,790 1.5304 1.543 1.523 1.543 1.503 1.562 26,293 1.5133 -1.27%
2018-09-03 0 1.580 1.530 1.580 1.530 1.630 80,300 128,591 1.6014 1.562 1.513 1.562 1.513 1.612 81,206 1.5835 0.00%
2018-08-31 0 1.580 1.470 1.580 1.500 1.600 213,000 332,270 1.5600 1.562 1.454 1.562 1.483 1.582 215,403 1.5425 1.94%
2018-08-30 0 1.550 1.520 1.550 1.510 1.600 320,000 498,660 1.5583 1.533 1.503 1.533 1.493 1.582 323,610 1.5409 1.97%
2018-08-29 0 1.520 1.500 1.530 1.510 1.540 144,000 219,840 1.5267 1.503 1.483 1.513 1.493 1.523 145,625 1.5096 1.33%
2018-08-28 0 1.500 1.490 1.500 1.460 1.550 491,000 740,750 1.5087 1.483 1.473 1.483 1.444 1.533 496,540 1.4918 0.67%
2018-08-27 0 1.490 1.480 1.490 1.480 1.500 158,000 235,320 1.4894 1.473 1.463 1.473 1.463 1.483 159,783 1.4728 -0.67%
2018-08-24 0 1.500 1.470 1.500 1.500 1.510 38,000 57,230 1.5061 1.483 1.454 1.483 1.483 1.493 38,429 1.4892 0.67%
2018-08-23 0 1.490 1.460 1.500 1.440 1.530 207,000 312,100 1.5077 1.473 1.444 1.483 1.424 1.513 209,336 1.4909 -0.67%
2018-08-22 0 1.500 1.470 1.500 1.480 1.520 57,000 85,760 1.5046 1.483 1.454 1.483 1.463 1.503 57,643 1.4878 -0.66%
2018-08-21 0 1.510 1.480 1.510 1.460 1.510 45,000 66,550 1.4789 1.493 1.463 1.493 1.444 1.493 45,508 1.4624 3.42%
2018-08-20 0 1.460 1.440 1.460 1.400 1.490 608,000 871,980 1.4342 1.444 1.424 1.444 1.384 1.473 614,860 1.4182 -2.01%
2018-08-17 0 1.490 1.440 1.490 1.410 1.500 906,000 1,317,140 1.4538 1.473 1.424 1.473 1.394 1.483 916,222 1.4376 2.05%
2018-08-16 0 1.460 1.420 1.460 1.390 1.460 2,977,000 4,236,460 1.4231 1.444 1.404 1.444 1.374 1.444 3,010,589 1.4072 0.00%
2018-08-15 0 1.460 1.400 1.460 1.400 1.460 569,000 817,320 1.4364 1.444 1.384 1.444 1.384 1.444 575,420 1.4204 -0.68%
2018-08-14 0 1.470 1.470 1.480 1.390 1.490 440,000 625,890 1.4225 1.454 1.454 1.463 1.374 1.473 444,964 1.4066 0.00%
2018-08-13 0 1.470 1.440 1.470 1.450 1.470 237,000 345,340 1.4571 1.454 1.424 1.454 1.434 1.454 239,674 1.4409 1.38%
2018-08-10 0 1.450 1.440 1.450 1.450 1.480 78,000 114,720 1.4708 1.434 1.424 1.434 1.434 1.463 78,880 1.4544 -0.68%
2018-08-09 0 1.460 1.450 1.460 1.460 1.480 269,000 393,150 1.4615 1.444 1.434 1.444 1.444 1.463 272,035 1.4452 -1.35%
2018-08-08 0 1.480 1.470 1.480 1.460 1.550 1,604,000 2,434,130 1.5175 1.463 1.454 1.463 1.444 1.533 1,622,097 1.5006 0.00%
2018-08-07 0 1.480 1.470 1.480 1.470 1.490 596,000 880,970 1.4781 1.463 1.454 1.463 1.454 1.473 602,724 1.4616 0.00%
2018-08-06 0 1.480 1.460 1.480 1.440 1.620 734,000 1,099,060 1.4974 1.463 1.444 1.463 1.424 1.602 742,281 1.4807 -1.99%
2018-08-03 0 1.510 1.480 1.510 1.420 1.580 937,000 1,382,060 1.4750 1.493 1.463 1.493 1.404 1.562 947,572 1.4585 -1.95%
2018-08-02 0 1.540 1.490 1.540 1.500 1.550 104,000 157,270 1.5122 1.523 1.473 1.523 1.483 1.533 105,173 1.4953 -0.65%
2018-08-01 0 1.550 1.530 1.550 1.520 1.590 168,000 262,530 1.5627 1.533 1.513 1.533 1.503 1.572 169,895 1.5452 -1.90%
2018-07-31 0 1.580 1.570 1.580 1.580 1.580 1,000 1,580 1.5800 1.562 1.552 1.562 1.562 1.562 1,011 1.5624 1.28%
2018-07-30 0 1.560 1.560 1.580 1.550 1.610 96,000 150,670 1.5695 1.543 1.543 1.562 1.533 1.592 97,083 1.5520 -3.70%
2018-07-27 0 1.620 1.560 1.620 - - 0 0 - 1.602 1.543 1.602 - - 0 - 0.00%
2018-07-26 0 1.620 1.570 1.620 1.610 1.660 203,000 330,120 1.6262 1.602 1.552 1.602 1.592 1.641 205,290 1.6081 1.25%
2018-07-25 0 1.600 1.590 1.600 1.600 1.620 66,000 106,130 1.6080 1.582 1.572 1.582 1.582 1.602 66,745 1.5901 -0.62%
2018-07-24 0 1.610 1.580 1.620 1.560 1.630 230,000 368,970 1.6042 1.592 1.562 1.602 1.543 1.612 232,595 1.5863 -0.62%
2018-07-23 0 1.620 1.600 1.620 1.580 1.690 649,200 1,058,030 1.6297 1.602 1.582 1.602 1.562 1.671 656,525 1.6116 3.85%
2018-07-20 0 1.560 1.550 1.560 1.540 1.570 285,000 442,970 1.5543 1.543 1.533 1.543 1.523 1.552 288,216 1.5369 -0.64%
2018-07-19 0 1.570 1.560 1.570 1.530 1.580 468,800 732,223 1.5619 1.552 1.543 1.552 1.513 1.562 474,089 1.5445 1.95%
2018-07-18 0 1.540 1.530 1.540 1.530 1.540 64,000 98,020 1.5316 1.523 1.513 1.523 1.513 1.523 64,722 1.5145 1.32%
2018-07-17 0 1.520 1.530 1.540 1.510 1.540 269,000 412,660 1.5341 1.503 1.513 1.523 1.493 1.523 272,035 1.5169 -1.30%
2018-07-16 0 1.540 1.550 1.570 1.520 1.580 1,002,000 1,544,960 1.5419 1.523 1.533 1.552 1.503 1.562 1,013,305 1.5247 -2.53%
2018-07-13 0 1.580 1.560 1.580 1.550 1.590 358,000 562,850 1.5722 1.562 1.543 1.562 1.533 1.572 362,039 1.5547 0.00%
2018-07-12 0 1.580 1.550 1.580 1.520 1.610 1,273,000 1,985,910 1.5600 1.562 1.533 1.562 1.503 1.592 1,287,363 1.5426 -0.63%
2018-07-11 0 1.590 1.590 1.630 1.590 1.680 901,000 1,449,330 1.6086 1.572 1.572 1.612 1.572 1.661 911,166 1.5906 -5.36%
2018-07-10 0 1.680 1.630 1.680 1.600 1.750 834,000 1,401,560 1.6805 1.661 1.612 1.661 1.582 1.730 843,410 1.6618 -3.45%
2018-07-09 0 1.740 1.720 1.750 1.710 1.750 252,000 439,590 1.7444 1.721 1.701 1.730 1.691 1.730 254,843 1.7249 0.58%
2018-07-06 0 1.730 1.730 1.740 1.660 1.740 279,000 475,930 1.7058 1.711 1.711 1.721 1.641 1.721 282,148 1.6868 0.00%
2018-07-05 0 1.730 1.720 1.740 1.700 1.750 428,000 737,990 1.7243 1.711 1.701 1.721 1.681 1.730 432,829 1.7050 0.00%
2018-07-04 0 1.730 1.730 1.750 1.720 1.750 221,000 381,770 1.7275 1.711 1.711 1.730 1.701 1.730 223,493 1.7082 -1.14%
2018-07-03 0 1.750 1.740 1.750 1.730 1.780 998,000 1,738,060 1.7415 1.730 1.721 1.730 1.711 1.760 1,009,260 1.7221 -1.69%
2018-06-29 0 1.780 1.760 1.790 1.760 1.820 564,000 1,007,530 1.7864 1.760 1.740 1.770 1.740 1.800 570,363 1.7665 -0.56%
2018-06-28 0 1.790 1.770 1.800 1.740 1.800 856,000 1,529,060 1.7863 1.770 1.750 1.780 1.721 1.780 865,658 1.7664 0.00%
2018-06-27 0 1.790 1.780 1.790 1.770 1.810 1,184,000 2,117,050 1.7880 1.770 1.760 1.770 1.750 1.790 1,197,359 1.7681 -0.56%
2018-06-26 0 1.800 1.780 1.800 1.760 1.800 1,223,000 2,181,760 1.7839 1.780 1.760 1.780 1.740 1.780 1,236,799 1.7640 2.27%
2018-06-25 0 1.760 1.760 1.790 1.760 1.800 1,255,000 2,220,570 1.7694 1.740 1.740 1.770 1.740 1.780 1,269,160 1.7496 -1.12%
2018-06-22 0 1.780 1.780 1.800 1.770 1.810 432,000 769,890 1.7822 1.760 1.760 1.780 1.750 1.790 436,874 1.7623 -1.11%
2018-06-21 0 1.800 1.800 1.810 1.780 1.830 235,000 423,610 1.8026 1.780 1.780 1.790 1.760 1.810 237,651 1.7825 -1.64%
2018-06-20 0 1.830 1.810 1.830 1.780 1.860 533,859 968,093 1.8134 1.810 1.790 1.810 1.760 1.839 539,882 1.7932 1.67%
2018-06-19 0 1.800 1.800 1.820 1.770 1.920 3,516,000 6,380,000 1.8146 1.780 1.780 1.800 1.750 1.899 3,555,670 1.7943 -8.16%
2018-06-15 0 1.960 1.960 1.970 1.920 2.010 784,000 1,542,820 1.9679 1.938 1.938 1.948 1.899 1.988 792,846 1.9459 0.00%
2018-06-14 0 1.960 1.940 1.960 1.950 2.030 1,404,000 2,776,610 1.9776 1.938 1.918 1.938 1.928 2.007 1,419,841 1.9556 1.03%
2018-06-13 0 1.940 1.920 1.940 1.860 1.950 1,343,000 2,569,250 1.9131 1.918 1.899 1.918 1.839 1.928 1,358,153 1.8917 3.74%
2018-06-12 0 1.870 1.870 1.890 1.820 1.910 3,303,000 6,137,250 1.8581 1.849 1.849 1.869 1.800 1.889 3,340,267 1.8374 3.89%
2018-06-11 0 1.800 1.780 1.800 1.780 1.830 1,204,000 2,168,610 1.8012 1.780 1.760 1.780 1.760 1.810 1,217,584 1.7811 -1.10%
2018-06-08 0 1.820 1.800 1.820 1.780 1.830 1,378,000 2,484,370 1.8029 1.800 1.780 1.800 1.760 1.810 1,393,548 1.7828 0.00%
2018-06-07 0 1.820 1.810 1.820 1.820 1.890 1,201,000 2,203,940 1.8351 1.800 1.790 1.800 1.800 1.869 1,214,550 1.8146 -1.09%
2018-06-06 0 1.840 1.840 1.850 1.800 1.880 1,020,000 1,871,480 1.8348 1.819 1.819 1.829 1.780 1.859 1,031,508 1.8143 -1.08%
2018-06-05 0 1.860 1.850 1.860 1.850 1.900 1,048,000 1,950,380 1.8610 1.839 1.829 1.839 1.829 1.879 1,059,824 1.8403 0.00%
2018-06-04 0 1.860 1.850 1.860 1.850 1.950 866,000 1,620,340 1.8711 1.839 1.829 1.839 1.829 1.928 875,771 1.8502 -0.53%
2018-06-01 0 1.870 1.860 1.870 1.860 1.930 683,000 1,280,790 1.8752 1.849 1.839 1.849 1.839 1.908 690,706 1.8543 -2.60%
2018-05-31 0 1.920 1.860 1.920 1.840 1.920 2,252,000 4,230,780 1.8787 1.899 1.839 1.899 1.819 1.899 2,277,409 1.8577 4.35%
2018-05-30 0 1.840 1.820 1.850 1.730 1.850 3,824,000 6,750,420 1.7653 1.819 1.800 1.829 1.711 1.829 3,867,145 1.7456 0.55%
2018-05-29 0 1.830 1.820 1.830 1.810 1.970 5,131,000 9,673,220 1.8853 1.810 1.800 1.810 1.790 1.948 5,188,891 1.8642 -5.67%
2018-05-28 0 1.940 1.940 1.950 1.900 2.010 3,164,000 6,159,810 1.9468 1.918 1.918 1.928 1.879 1.988 3,199,698 1.9251 -3.48%
2018-05-25 0 2.010 2.000 2.010 1.990 2.100 2,429,000 4,937,380 2.0327 1.988 1.978 1.988 1.968 2.077 2,456,406 2.0100 -3.37%
2018-05-24 0 2.080 2.080 2.090 2.020 2.150 3,371,000 6,962,570 2.0654 2.057 2.057 2.067 1.997 2.126 3,409,034 2.0424 -0.95%
2018-05-23 0 2.100 2.100 2.110 1.980 2.150 12,986,000 27,266,050 2.0996 2.077 2.077 2.086 1.958 2.126 13,132,517 2.0762 6.60%
2018-05-21 0 1.970 1.960 1.970 1.960 2.120 6,129,000 12,258,900 2.0001 1.948 1.938 1.948 1.938 2.096 6,198,152 1.9778 -1.01%
2018-05-18 0 1.990 1.990 2.020 1.820 2.060 9,618,000 19,066,460 1.9824 1.968 1.968 1.997 1.800 2.037 9,726,517 1.9603 9.34%
2018-05-17 0 1.820 1.820 1.840 1.740 1.860 3,603,000 6,531,500 1.8128 1.800 1.800 1.819 1.721 1.839 3,643,651 1.7926 1.68%
2018-05-16 0 1.790 1.780 1.790 1.750 1.790 604,076 1,063,879 1.7612 1.770 1.760 1.770 1.730 1.770 610,892 1.7415 1.70%
2018-05-15 0 1.760 1.740 1.760 1.740 1.800 668,000 1,182,710 1.7705 1.740 1.721 1.740 1.721 1.780 675,537 1.7508 0.00%
2018-05-14 0 1.760 1.750 1.760 1.740 1.770 979,000 1,711,120 1.7478 1.740 1.730 1.740 1.721 1.750 990,046 1.7283 0.57%
2018-05-11 0 1.750 1.740 1.750 1.740 1.780 1,079,000 1,892,470 1.7539 1.730 1.721 1.730 1.721 1.760 1,091,174 1.7343 -1.13%
2018-05-10 0 1.770 1.750 1.770 1.700 1.780 400,000 697,300 1.7433 1.750 1.730 1.750 1.681 1.760 404,513 1.7238 4.73%
2018-05-09 0 1.690 1.680 1.690 1.670 1.780 1,112,000 1,938,740 1.7435 1.671 1.661 1.671 1.651 1.760 1,124,546 1.7240 -3.98%
2018-05-08 0 1.760 1.710 1.760 1.670 1.820 670,000 1,178,860 1.7595 1.740 1.691 1.740 1.651 1.800 677,559 1.7399 -1.12%
2018-05-07 0 1.780 1.760 1.780 1.600 1.780 434,000 759,060 1.7490 1.760 1.740 1.760 1.582 1.760 438,897 1.7295 1.14%
2018-05-04 0 1.760 1.740 1.760 1.730 1.780 339,000 594,420 1.7535 1.740 1.721 1.740 1.711 1.760 342,825 1.7339 -1.12%
2018-05-03 0 1.780 1.760 1.780 1.760 1.810 410,000 728,600 1.7771 1.760 1.740 1.760 1.740 1.790 414,626 1.7572 -1.66%
2018-05-02 0 1.810 1.780 1.810 1.780 1.820 474,000 855,720 1.8053 1.790 1.760 1.790 1.760 1.800 479,348 1.7852 1.69%
2018-04-30 0 1.780 1.770 1.780 1.760 1.790 117,000 207,510 1.7736 1.760 1.750 1.760 1.740 1.770 118,320 1.7538 -0.56%
2018-04-27 0 1.790 1.770 1.790 1.760 1.790 148,000 261,870 1.7694 1.770 1.750 1.770 1.740 1.770 149,670 1.7497 0.56%
2018-04-26 0 1.780 1.770 1.780 1.770 1.800 76,000 136,040 1.7900 1.760 1.750 1.760 1.750 1.780 76,857 1.7700 -0.56%
2018-04-25 0 1.790 1.780 1.790 1.770 1.800 132,000 235,590 1.7848 1.770 1.760 1.770 1.750 1.780 133,489 1.7649 -1.10%
2018-04-24 0 1.810 1.780 1.810 1.750 1.810 257,000 457,850 1.7815 1.790 1.760 1.790 1.730 1.790 259,900 1.7616 3.43%
2018-04-23 0 1.750 1.730 1.750 1.720 1.760 167,000 289,970 1.7363 1.730 1.711 1.730 1.701 1.740 168,884 1.7170 1.74%
2018-04-20 0 1.720 1.720 1.730 1.700 1.760 1,152,000 1,976,240 1.7155 1.701 1.701 1.711 1.681 1.740 1,164,998 1.6963 1.18%
2018-04-19 0 1.700 1.700 1.710 1.700 1.800 7,469,000 13,098,400 1.7537 1.681 1.681 1.691 1.681 1.780 7,553,270 1.7341 -4.49%
2018-04-18 0 1.780 1.760 1.780 1.770 1.810 1,442,000 2,577,760 1.7876 1.760 1.740 1.760 1.750 1.790 1,458,270 1.7677 -0.56%
2018-04-17 0 1.790 1.750 1.800 1.760 1.800 390,000 695,650 1.7837 1.770 1.730 1.780 1.740 1.780 394,400 1.7638 0.56%
2018-04-16 0 1.780 1.750 1.780 1.740 1.820 1,757,000 3,126,370 1.7794 1.760 1.730 1.760 1.721 1.800 1,776,824 1.7595 0.00%
2018-04-13 0 1.780 1.780 1.790 1.780 1.850 5,145,000 9,370,950 1.8214 1.760 1.760 1.770 1.760 1.829 5,203,049 1.8010 -1.66%
2018-04-12 0 1.810 1.810 1.830 1.780 1.880 4,680,000 8,597,005 1.8370 1.790 1.790 1.810 1.760 1.859 4,732,803 1.8165 -2.69%
2018-04-11 0 1.860 1.840 1.860 1.840 1.900 3,902,000 7,276,170 1.8647 1.839 1.819 1.839 1.819 1.879 3,946,025 1.8439 0.54%
2018-04-10 0 1.850 1.840 1.850 1.850 1.920 2,566,000 4,827,240 1.8812 1.829 1.819 1.829 1.829 1.899 2,594,951 1.8602 -1.60%
2018-04-09 0 1.880 1.870 1.880 1.830 1.920 4,450,000 8,250,450 1.8540 1.859 1.849 1.859 1.810 1.899 4,500,208 1.8333 1.62%
2018-04-06 0 1.850 1.840 1.850 1.830 1.900 1,778,000 3,299,217 1.8556 1.829 1.819 1.829 1.810 1.879 1,798,061 1.8349 -1.60%
2018-04-04 0 1.880 1.870 1.880 1.870 1.940 1,586,000 3,004,065 1.8941 1.859 1.849 1.859 1.849 1.918 1,603,894 1.8730 0.53%
2018-04-03 0 1.870 1.850 1.870 1.770 1.960 6,468,000 12,134,445 1.8761 1.849 1.829 1.849 1.750 1.938 6,540,976 1.8551 3.31%
2018-03-29 0 1.810 1.800 1.810 1.750 1.830 2,646,000 4,718,474 1.7832 1.790 1.780 1.790 1.730 1.810 2,675,854 1.7634 4.62%
2018-03-28 0 1.730 1.710 1.730 1.660 1.740 1,119,000 1,918,946 1.7149 1.711 1.691 1.711 1.641 1.721 1,131,625 1.6957 1.17%
2018-03-27 0 1.710 1.710 1.720 1.700 1.800 1,859,000 3,227,960 1.7364 1.691 1.691 1.701 1.681 1.780 1,879,974 1.7170 0.00%
2018-03-26 0 1.710 1.710 1.720 1.700 1.730 1,256,000 2,149,770 1.7116 1.691 1.691 1.701 1.681 1.711 1,270,171 1.6925 -2.29%
2018-03-23 0 1.750 1.740 1.760 1.710 1.800 2,662,000 4,636,259 1.7416 1.730 1.721 1.740 1.691 1.780 2,692,034 1.7222 -2.23%
2018-03-22 0 1.790 1.780 1.790 1.780 1.870 2,018,000 3,648,210 1.8078 1.770 1.760 1.770 1.760 1.849 2,040,768 1.7877 -3.24%
2018-03-21 0 1.850 1.830 1.850 1.820 1.880 3,562,000 6,585,040 1.8487 1.829 1.810 1.829 1.800 1.859 3,602,189 1.8281 -1.07%
2018-03-20 0 1.870 1.860 1.870 1.780 1.890 2,344,000 4,369,810 1.8643 1.849 1.839 1.849 1.760 1.869 2,370,447 1.8435 3.89%
2018-03-19 0 1.800 1.800 1.810 1.760 1.830 3,055,000 5,488,490 1.7966 1.780 1.780 1.790 1.740 1.810 3,089,469 1.7765 -1.10%
2018-03-16 0 1.820 1.810 1.830 1.740 1.850 5,362,000 9,746,640 1.8177 1.800 1.790 1.810 1.721 1.829 5,422,498 1.7974 2.82%
2018-03-15 0 1.770 1.760 1.770 1.730 1.790 2,823,000 4,986,600 1.7664 1.750 1.740 1.750 1.711 1.770 2,854,851 1.7467 1.72%
2018-03-14 0 1.740 1.730 1.740 1.740 1.820 5,358,000 9,541,480 1.7808 1.721 1.711 1.721 1.721 1.800 5,418,453 1.7609 0.00%
2018-03-13 0 1.740 1.740 1.750 1.640 1.770 6,877,000 11,812,700 1.7177 1.721 1.721 1.730 1.622 1.750 6,954,591 1.6985 4.82%
2018-03-12 0 1.660 1.640 1.650 1.590 1.660 2,180,000 3,555,210 1.6308 1.641 1.622 1.632 1.572 1.641 2,204,596 1.6126 3.75%
2018-03-09 0 1.600 1.580 1.600 1.530 1.600 1,649,000 2,615,250 1.5860 1.582 1.562 1.582 1.513 1.582 1,667,605 1.5683 1.27%
2018-03-08 0 1.580 1.580 1.590 1.500 1.600 7,525,000 11,808,240 1.5692 1.562 1.562 1.572 1.483 1.582 7,609,902 1.5517 6.04%
2018-03-07 0 1.490 1.480 1.490 1.450 1.490 3,145,000 4,630,060 1.4722 1.473 1.463 1.473 1.434 1.473 3,180,484 1.4558 4.93%
2018-03-06 0 1.420 1.420 1.430 1.380 1.460 1,597,000 2,286,720 1.4319 1.404 1.404 1.414 1.365 1.444 1,615,018 1.4159 2.90%
2018-03-05 0 1.380 1.380 1.390 1.320 1.400 392,000 539,070 1.3752 1.365 1.365 1.374 1.305 1.384 396,423 1.3598 0.73%
2018-03-02 0 1.370 1.350 1.370 1.320 1.370 1,495,000 1,994,100 1.3338 1.355 1.335 1.355 1.305 1.355 1,511,868 1.3190 0.00%
2018-03-01 0 1.370 1.360 1.390 1.360 1.390 962,400 1,327,520 1.3794 1.355 1.345 1.374 1.345 1.374 973,258 1.3640 -1.44%
2018-02-28 0 1.390 1.390 1.400 1.390 1.410 888,000 1,242,740 1.3995 1.374 1.374 1.384 1.374 1.394 898,019 1.3839 -0.71%
2018-02-27 0 1.400 1.390 1.400 1.380 1.400 466,000 648,050 1.3907 1.384 1.374 1.384 1.365 1.384 471,258 1.3751 0.72%
2018-02-26 0 1.390 1.390 1.400 1.390 1.480 4,242,000 5,967,164 1.4067 1.374 1.374 1.384 1.374 1.463 4,289,861 1.3910 -4.79%
2018-02-23 0 1.460 1.450 1.460 1.430 1.490 3,091,000 4,529,310 1.4653 1.444 1.434 1.444 1.414 1.473 3,125,875 1.4490 3.55%
2018-02-22 0 1.410 1.410 1.420 1.350 1.470 1,666,000 2,357,370 1.4150 1.394 1.394 1.404 1.335 1.454 1,684,797 1.3992 3.68%
2018-02-21 0 1.360 1.360 1.380 1.350 1.380 625,000 846,020 1.3536 1.345 1.345 1.365 1.335 1.365 632,052 1.3385 0.74%
2018-02-20 0 1.350 1.350 1.360 1.340 1.360 303,000 409,100 1.3502 1.335 1.335 1.345 1.325 1.345 306,419 1.3351 -1.46%
2018-02-15 0 1.370 1.300 1.370 1.260 1.370 135,000 174,610 1.2934 1.355 1.285 1.355 1.246 1.355 136,523 1.2790 0.74%
2018-02-14 0 1.360 1.340 1.360 1.320 1.360 628,000 846,340 1.3477 1.345 1.325 1.345 1.305 1.345 635,086 1.3326 2.26%
2018-02-13 0 1.330 1.310 1.330 1.280 1.330 91,000 118,610 1.3034 1.315 1.295 1.315 1.266 1.315 92,027 1.2889 1.53%
2018-02-12 0 1.310 1.290 1.310 1.220 1.320 2,218,000 2,828,577 1.2753 1.295 1.276 1.295 1.206 1.305 2,243,025 1.2611 7.38%
2018-02-09 0 1.220 1.190 1.220 1.190 1.330 6,699,000 8,297,960 1.2387 1.206 1.177 1.206 1.177 1.315 6,774,583 1.2249 -9.63%
2018-02-08 0 1.350 1.350 1.370 1.330 1.390 3,435,804 4,657,745 1.3556 1.335 1.335 1.355 1.315 1.374 3,474,569 1.3405 0.75%
2018-02-07 0 1.340 1.330 1.340 1.310 1.390 1,724,000 2,309,650 1.3397 1.325 1.315 1.325 1.295 1.374 1,743,451 1.3248 -2.90%
2018-02-06 0 1.380 1.350 1.380 1.350 1.420 2,093,000 2,879,800 1.3759 1.365 1.335 1.365 1.335 1.404 2,116,615 1.3606 -4.17%
2018-02-05 0 1.440 1.440 1.450 1.430 1.480 1,527,000 2,215,650 1.4510 1.424 1.424 1.434 1.414 1.463 1,544,229 1.4348 -4.00%
2018-02-02 0 1.500 1.480 1.500 1.480 1.520 777,000 1,161,500 1.4949 1.483 1.463 1.483 1.463 1.503 785,767 1.4782 -1.32%
2018-02-01 0 1.520 1.490 1.520 1.490 1.550 1,731,000 2,605,780 1.5054 1.503 1.473 1.503 1.473 1.533 1,750,530 1.4886 0.00%
2018-01-31 0 1.520 1.500 1.520 1.490 1.520 850,000 1,278,120 1.5037 1.503 1.483 1.503 1.473 1.503 859,590 1.4869 -1.30%
2018-01-30 0 1.540 1.520 1.550 1.500 1.560 970,000 1,491,800 1.5379 1.523 1.503 1.533 1.483 1.543 980,944 1.5208 0.65%
2018-01-29 0 1.530 1.520 1.530 1.510 1.540 738,000 1,123,410 1.5222 1.513 1.503 1.513 1.493 1.523 746,327 1.5053 0.00%
2018-01-26 0 1.530 1.520 1.530 1.500 1.550 780,000 1,192,170 1.5284 1.513 1.503 1.513 1.483 1.533 788,800 1.5114 -0.65%
2018-01-25 0 1.540 1.520 1.540 1.530 1.590 1,296,000 2,020,600 1.5591 1.523 1.503 1.523 1.513 1.572 1,310,622 1.5417 -2.53%
2018-01-24 0 1.580 1.570 1.580 1.520 1.580 1,786,000 2,769,110 1.5505 1.562 1.552 1.562 1.503 1.562 1,806,151 1.5332 3.95%
2018-01-23 0 1.520 1.510 1.520 1.510 1.530 5,240,000 7,937,100 1.5147 1.503 1.493 1.503 1.493 1.513 5,299,121 1.4978 2.70%
2018-01-22 0 1.480 1.470 1.480 1.450 1.500 1,445,000 2,121,590 1.4682 1.463 1.454 1.463 1.434 1.483 1,461,303 1.4518 0.68%
2018-01-19 0 1.470 1.450 1.470 1.450 1.480 2,808,600 4,104,106 1.4613 1.454 1.434 1.454 1.434 1.463 2,840,289 1.4450 1.38%
2018-01-18 0 1.450 1.450 1.460 1.440 1.460 5,236,000 7,597,680 1.4510 1.434 1.434 1.444 1.424 1.444 5,295,076 1.4349 -0.68%
2018-01-17 0 1.460 1.450 1.460 1.440 1.470 1,826,000 2,638,220 1.4448 1.444 1.434 1.444 1.424 1.454 1,846,602 1.4287 -0.68%
2018-01-16 0 1.470 1.440 1.470 1.440 1.470 2,784,000 4,052,530 1.4557 1.454 1.424 1.454 1.424 1.454 2,815,411 1.4394 1.38%
2018-01-15 0 1.450 1.440 1.450 1.440 1.470 982,000 1,422,870 1.4490 1.434 1.424 1.434 1.424 1.454 993,080 1.4328 -1.36%
2018-01-12 0 1.470 1.470 1.480 1.450 1.480 958,000 1,402,180 1.4637 1.454 1.454 1.463 1.434 1.463 968,809 1.4473 0.00%
2018-01-11 0 1.470 1.470 1.480 1.440 1.490 1,754,000 2,580,800 1.4714 1.454 1.454 1.463 1.424 1.473 1,773,790 1.4550 1.38%
2018-01-10 0 1.450 1.440 1.450 1.410 1.450 1,537,000 2,196,330 1.4290 1.434 1.424 1.434 1.394 1.434 1,554,341 1.4130 0.69%
2018-01-09 0 1.440 1.420 1.440 1.420 1.470 4,319,000 6,216,930 1.4394 1.424 1.404 1.424 1.404 1.454 4,367,730 1.4234 -2.04%
2018-01-08 0 1.470 1.460 1.470 1.450 1.490 3,228,000 4,722,780 1.4631 1.454 1.444 1.454 1.434 1.473 3,264,420 1.4467 -2.00%
2018-01-05 0 1.500 1.480 1.500 1.470 1.500 1,121,000 1,668,500 1.4884 1.483 1.463 1.483 1.454 1.483 1,133,648 1.4718 0.00%
2018-01-04 0 1.500 1.480 1.500 1.470 1.510 1,175,000 1,746,850 1.4867 1.483 1.463 1.483 1.454 1.493 1,188,257 1.4701 0.00%
2018-01-03 0 1.500 1.480 1.500 1.470 1.510 674,000 1,003,750 1.4892 1.483 1.463 1.483 1.454 1.493 681,605 1.4726 -0.66%
2018-01-02 0 1.510 1.500 1.510 1.490 1.520 516,000 776,110 1.5041 1.493 1.483 1.493 1.473 1.503 521,822 1.4873 0.67%
2017-12-29 0 1.500 1.500 1.510 1.480 1.520 720,406 1,083,038 1.5034 1.483 1.483 1.493 1.463 1.503 728,534 1.4866 0.00%
2017-12-28 0 1.500 1.490 1.500 1.480 1.550 456,000 681,990 1.4956 1.483 1.473 1.483 1.463 1.533 461,145 1.4789 -2.60%
2017-12-27 0 1.540 1.520 1.540 1.490 1.550 1,400,000 2,105,620 1.5040 1.523 1.503 1.523 1.473 1.533 1,415,796 1.4872 0.00%
2017-12-22 0 1.540 1.530 1.540 1.500 1.550 1,498,000 2,281,300 1.5229 1.523 1.513 1.523 1.483 1.533 1,514,901 1.5059 0.00%
2017-12-21 0 1.540 1.520 1.540 1.530 1.550 795,000 1,220,490 1.5352 1.523 1.503 1.523 1.513 1.533 803,970 1.5181 0.65%
2017-12-20 0 1.530 1.520 1.530 1.490 1.530 685,000 1,038,180 1.5156 1.513 1.503 1.513 1.473 1.513 692,729 1.4987 0.00%
2017-12-19 0 1.530 1.510 1.530 1.500 1.530 361,000 546,770 1.5146 1.513 1.493 1.513 1.483 1.513 365,073 1.4977 0.66%
2017-12-18 0 1.520 1.500 1.520 1.490 1.530 94,000 141,890 1.5095 1.503 1.483 1.503 1.473 1.513 95,061 1.4926 -1.30%
2017-12-15 0 1.540 1.510 1.540 1.470 1.540 1,137,000 1,705,300 1.4998 1.523 1.493 1.523 1.454 1.523 1,149,828 1.4831 1.32%
2017-12-14 0 1.520 1.510 1.520 1.500 1.540 265,000 400,960 1.5131 1.503 1.493 1.503 1.483 1.523 267,990 1.4962 -2.56%
2017-12-13 0 1.560 1.530 1.560 1.500 1.590 558,000 854,740 1.5318 1.543 1.513 1.543 1.483 1.572 564,296 1.5147 2.63%
2017-12-12 0 1.520 1.500 1.520 1.480 1.520 310,000 466,420 1.5046 1.503 1.483 1.503 1.463 1.503 313,498 1.4878 0.66%
2017-12-11 0 1.510 1.490 1.510 1.450 1.510 755,000 1,109,080 1.4690 1.493 1.473 1.493 1.434 1.493 763,518 1.4526 0.67%
2017-12-08 0 1.500 1.480 1.500 1.470 1.530 128,000 191,900 1.4992 1.483 1.463 1.483 1.454 1.513 129,444 1.4825 -1.32%
2017-12-07 0 1.520 1.510 1.520 1.430 1.520 1,613,000 2,404,870 1.4909 1.503 1.493 1.503 1.414 1.503 1,631,199 1.4743 2.01%
2017-12-06 0 1.490 1.460 1.490 1.440 1.500 1,161,000 1,700,320 1.4645 1.473 1.444 1.473 1.424 1.483 1,174,099 1.4482 -0.67%
2017-12-05 0 1.500 1.480 1.500 1.490 1.530 214,000 320,840 1.4993 1.483 1.463 1.483 1.473 1.513 216,414 1.4825 -3.23%
2017-12-04 0 1.550 1.510 1.550 1.500 1.550 412,000 627,780 1.5237 1.533 1.493 1.533 1.483 1.533 416,648 1.5067 1.97%
2017-12-01 0 1.520 1.500 1.530 1.490 1.550 970,000 1,469,570 1.5150 1.503 1.483 1.513 1.473 1.533 980,944 1.4981 -1.30%
2017-11-30 0 1.540 1.520 1.540 1.510 1.560 2,554,000 3,919,970 1.5348 1.523 1.503 1.523 1.493 1.543 2,582,816 1.5177 0.00%
2017-11-29 0 1.540 1.520 1.540 1.520 1.550 382,000 588,510 1.5406 1.523 1.503 1.523 1.503 1.533 386,310 1.5234 -1.28%
2017-11-28 0 1.560 1.570 1.580 1.550 1.610 727,000 1,139,855 1.5679 1.543 1.552 1.562 1.533 1.592 735,203 1.5504 -3.11%
2017-11-27 0 1.610 1.590 1.610 1.580 1.660 511,000 819,235 1.6032 1.592 1.572 1.592 1.562 1.641 516,765 1.5853 -2.42%
2017-11-24 0 1.650 1.650 1.660 1.560 1.660 1,890,000 3,066,240 1.6223 1.632 1.632 1.641 1.543 1.641 1,911,324 1.6042 3.12%
2017-11-23 0 1.600 1.560 1.600 1.560 1.610 738,000 1,174,060 1.5909 1.582 1.543 1.582 1.543 1.592 746,327 1.5731 0.63%
2017-11-22 0 1.590 1.560 1.590 1.530 1.590 441,000 684,730 1.5527 1.572 1.543 1.572 1.513 1.572 445,976 1.5354 1.92%
2017-11-21 0 1.560 1.540 1.560 1.530 1.560 494,000 761,350 1.5412 1.543 1.523 1.543 1.513 1.543 499,574 1.5240 0.00%
2017-11-20 0 1.560 1.530 1.560 1.480 1.580 572,000 876,020 1.5315 1.543 1.513 1.543 1.463 1.562 578,454 1.5144 0.65%
2017-11-17 0 1.550 1.550 1.560 1.550 1.600 1,873,000 2,937,190 1.5682 1.533 1.533 1.543 1.533 1.582 1,894,132 1.5507 -3.13%
2017-11-16 0 1.600 1.600 1.620 1.580 1.600 439,000 702,200 1.5995 1.582 1.582 1.602 1.562 1.582 443,953 1.5817 0.00%
2017-11-15 0 1.600 1.600 1.620 1.540 1.620 1,326,000 2,114,500 1.5946 1.582 1.582 1.602 1.523 1.602 1,340,961 1.5769 0.63%
2017-11-14 0 1.590 1.560 1.590 1.550 1.600 691,000 1,088,860 1.5758 1.572 1.543 1.572 1.533 1.582 698,796 1.5582 1.27%
2017-11-13 0 1.570 1.570 1.600 1.570 1.640 5,908,000 9,524,250 1.6121 1.552 1.552 1.582 1.552 1.622 5,974,658 1.5941 -3.09%
2017-11-10 0 1.620 1.610 1.620 1.560 1.660 7,376,000 11,765,040 1.5950 1.602 1.592 1.602 1.543 1.641 7,459,221 1.5772 -1.22%
2017-11-09 0 1.640 1.610 1.640 1.600 1.650 1,760,000 2,866,300 1.6286 1.622 1.592 1.622 1.582 1.632 1,779,858 1.6104 1.86%
2017-11-08 0 1.610 1.610 1.620 1.610 1.680 330,000 534,250 1.6189 1.592 1.592 1.602 1.592 1.661 333,723 1.6009 -3.01%
2017-11-07 0 1.660 1.620 1.660 1.560 1.690 9,138,188 14,631,120 1.6011 1.641 1.602 1.641 1.543 1.671 9,241,291 1.5832 -1.78%
2017-11-06 0 1.690 1.670 1.690 1.640 1.690 86,000 144,400 1.6791 1.671 1.651 1.671 1.622 1.671 86,970 1.6603 0.00%
2017-11-03 0 1.690 1.660 1.700 1.660 1.710 522,000 874,760 1.6758 1.671 1.641 1.681 1.641 1.691 527,890 1.6571 -1.74%
2017-11-02 0 1.720 1.670 1.720 1.610 1.730 1,452,000 2,419,740 1.6665 1.701 1.651 1.701 1.592 1.711 1,468,382 1.6479 0.58%
2017-11-01 0 1.710 1.710 1.740 1.710 1.750 2,718,000 4,698,780 1.7288 1.691 1.691 1.721 1.691 1.730 2,748,666 1.7095 -2.29%
2017-10-31 0 1.750 1.740 1.750 1.740 1.810 720,000 1,278,520 1.7757 1.730 1.721 1.730 1.721 1.790 728,124 1.7559 0.00%
2017-10-30 0 1.750 1.740 1.750 1.710 1.770 532,000 927,620 1.7436 1.730 1.721 1.730 1.691 1.750 538,002 1.7242 -1.13%
2017-10-27 0 1.770 1.770 1.780 1.750 1.810 1,694,000 2,999,230 1.7705 1.750 1.750 1.760 1.730 1.790 1,713,113 1.7507 -1.12%
2017-10-26 0 1.790 1.790 1.800 1.790 1.830 789,000 1,423,940 1.8047 1.770 1.770 1.780 1.770 1.810 797,902 1.7846 -0.56%
2017-10-25 0 1.800 1.800 1.810 1.770 1.820 4,317,000 7,740,810 1.7931 1.780 1.780 1.790 1.750 1.800 4,365,707 1.7731 0.00%
2017-10-24 0 1.800 1.800 1.810 1.730 1.860 11,717,000 21,149,550 1.8050 1.780 1.780 1.790 1.711 1.839 11,849,199 1.7849 2.86%
2017-10-23 0 1.750 1.740 1.750 1.700 1.800 5,218,000 9,144,350 1.7525 1.730 1.721 1.730 1.681 1.780 5,276,873 1.7329 1.16%
2017-10-20 0 1.730 1.730 1.740 1.660 1.750 3,791,000 6,532,560 1.7232 1.711 1.711 1.721 1.641 1.730 3,833,773 1.7040 1.17%
2017-10-19 0 1.710 1.700 1.710 1.700 1.740 2,535,000 4,335,430 1.7102 1.691 1.681 1.691 1.681 1.721 2,563,602 1.6911 -1.72%
2017-10-18 0 1.740 1.720 1.740 1.630 1.760 3,161,000 5,475,530 1.7322 1.721 1.701 1.721 1.612 1.740 3,196,665 1.7129 1.16%
2017-10-17 0 1.720 1.710 1.730 1.700 1.750 2,081,000 3,585,590 1.7230 1.701 1.691 1.711 1.681 1.730 2,104,479 1.7038 0.58%
2017-10-16 0 1.710 1.710 1.720 1.710 1.750 581,000 1,003,531 1.7272 1.691 1.691 1.701 1.691 1.730 587,555 1.7080 -1.16%
2017-10-13 0 1.730 1.700 1.730 1.700 1.770 1,939,000 3,352,070 1.7288 1.711 1.681 1.711 1.681 1.750 1,960,877 1.7095 1.17%
2017-10-12 0 1.710 1.700 1.710 1.670 1.740 1,505,000 2,554,060 1.6970 1.691 1.681 1.691 1.651 1.721 1,521,980 1.6781 2.40%
2017-10-11 0 1.670 1.670 1.690 1.660 1.690 1,834,000 3,077,807 1.6782 1.651 1.651 1.671 1.641 1.671 1,854,692 1.6595 -1.18%
2017-10-10 0 1.690 1.680 1.690 1.630 1.710 3,600,000 6,040,620 1.6780 1.671 1.661 1.671 1.612 1.691 3,640,618 1.6592 3.05%
2017-10-09 0 1.640 1.630 1.640 1.620 1.670 3,351,000 5,505,040 1.6428 1.622 1.612 1.622 1.602 1.651 3,388,808 1.6245 -2.96%
2017-10-06 0 1.690 1.680 1.690 1.650 1.740 2,883,000 4,876,480 1.6915 1.671 1.661 1.671 1.632 1.721 2,915,528 1.6726 -1.17%
2017-10-04 0 1.710 1.690 1.710 1.700 1.730 570,000 976,210 1.7126 1.691 1.671 1.691 1.681 1.711 576,431 1.6935 0.00%
2017-10-03 0 1.710 1.700 1.710 1.640 1.710 1,285,000 2,181,950 1.6980 1.691 1.681 1.691 1.622 1.691 1,299,498 1.6791 3.01%
2017-09-29 0 1.660 1.630 1.660 1.550 1.660 1,905,000 3,098,700 1.6266 1.641 1.612 1.641 1.533 1.641 1,926,493 1.6085 7.10%
2017-09-28 0 1.550 1.540 1.550 1.530 1.550 74,000 113,770 1.5374 1.533 1.523 1.533 1.513 1.533 74,835 1.5203 1.31%
2017-09-27 0 1.530 1.520 1.530 1.480 1.550 1,443,000 2,203,450 1.5270 1.513 1.503 1.513 1.463 1.533 1,459,281 1.5100 3.38%
2017-09-26 0 1.480 1.480 1.490 1.480 1.500 2,152,000 3,224,830 1.4985 1.463 1.463 1.473 1.463 1.483 2,176,280 1.4818 1.37%
2017-09-25 0 1.460 1.460 1.470 1.440 1.500 510,000 748,660 1.4680 1.444 1.444 1.454 1.424 1.483 515,754 1.4516 -0.68%
2017-09-22 0 1.470 1.470 1.490 1.460 1.510 333,000 495,420 1.4877 1.454 1.454 1.473 1.444 1.493 336,757 1.4711 -1.34%
2017-09-21 0 1.490 1.470 1.490 1.470 1.500 415,000 616,060 1.4845 1.473 1.454 1.473 1.454 1.483 419,682 1.4679 -0.67%
2017-09-20 0 1.500 1.480 1.500 1.480 1.510 651,000 966,170 1.4841 1.483 1.463 1.483 1.463 1.493 658,345 1.4676 0.00%
2017-09-19 0 1.500 1.480 1.500 1.470 1.530 284,000 426,630 1.5022 1.483 1.463 1.483 1.454 1.513 287,204 1.4855 -0.66%
2017-09-18 0 1.510 1.480 1.510 1.460 1.520 391,000 585,560 1.4976 1.493 1.463 1.493 1.444 1.503 395,412 1.4809 -1.95%
2017-09-15 0 1.540 1.540 1.550 1.500 1.540 471,000 714,970 1.5180 1.523 1.523 1.533 1.483 1.523 476,314 1.5010 1.99%
2017-09-14 0 1.510 1.500 1.510 1.480 1.520 1,565,000 2,341,100 1.4959 1.493 1.483 1.493 1.463 1.503 1,582,657 1.4792 0.00%
2017-09-13 0 1.510 1.510 1.520 1.500 1.520 482,000 726,940 1.5082 1.493 1.493 1.503 1.483 1.503 487,438 1.4913 0.67%
2017-09-12 0 1.500 1.500 1.510 1.490 1.510 744,000 1,116,450 1.5006 1.483 1.483 1.493 1.473 1.493 752,394 1.4839 0.67%
2017-09-11 0 1.490 1.480 1.490 1.490 1.490 18,065 26,908 1.4895 1.473 1.463 1.473 1.473 1.473 18,269 1.4729 0.00%
2017-09-08 0 1.490 1.480 1.490 1.480 1.520 442,000 657,730 1.4881 1.473 1.463 1.473 1.463 1.503 446,987 1.4715 0.00%
2017-09-07 0 1.490 1.480 1.490 1.470 1.510 1,100,000 1,641,190 1.4920 1.473 1.463 1.473 1.454 1.493 1,112,411 1.4753 0.68%
2017-09-06 0 1.480 1.470 1.480 1.480 1.550 501,000 753,620 1.5042 1.463 1.454 1.463 1.463 1.533 506,653 1.4874 -0.67%
2017-09-05 0 1.490 1.490 1.510 1.480 1.570 2,410,000 3,636,000 1.5087 1.473 1.473 1.493 1.463 1.552 2,437,191 1.4919 -1.97%
2017-09-04 0 1.520 1.520 1.530 1.510 1.560 3,602,000 5,562,140 1.5442 1.503 1.503 1.513 1.493 1.543 3,642,640 1.5270 -1.30%
2017-09-01 0 1.540 1.540 1.570 1.510 1.580 1,773,000 2,739,260 1.5450 1.523 1.523 1.552 1.493 1.562 1,793,004 1.5277 1.99%
2017-08-31 0 1.510 1.510 1.530 1.440 1.560 4,955,000 7,423,060 1.4981 1.493 1.493 1.513 1.424 1.543 5,010,906 1.4814 2.72%
2017-08-30 0 1.470 1.460 1.470 1.430 1.580 6,389,000 9,380,870 1.4683 1.454 1.444 1.454 1.414 1.562 6,461,085 1.4519 -5.77%
2017-08-29 0 1.560 1.560 1.570 1.550 1.590 3,818,000 5,994,600 1.5701 1.543 1.543 1.552 1.533 1.572 3,861,077 1.5526 -1.27%
2017-08-28 0 1.580 1.560 1.580 1.450 1.580 4,704,000 7,276,610 1.5469 1.562 1.543 1.562 1.434 1.562 4,757,074 1.5296 6.04%
2017-08-25 0 1.490 1.460 1.490 1.440 1.500 7,593,000 11,217,390 1.4773 1.473 1.444 1.473 1.424 1.483 7,678,669 1.4609 2.05%
2017-08-24 0 1.460 1.450 1.460 1.400 1.470 3,303,000 4,795,360 1.4518 1.444 1.434 1.444 1.384 1.454 3,340,267 1.4356 0.69%
2017-08-22 0 1.450 1.420 1.450 1.390 1.470 3,674,000 5,259,980 1.4317 1.434 1.404 1.434 1.374 1.454 3,715,453 1.4157 3.57%
2017-08-21 0 1.400 1.390 1.400 1.400 1.410 95,000 132,810 1.3980 1.384 1.374 1.384 1.384 1.394 96,072 1.3824 0.00%
2017-08-18 0 1.400 1.400 1.410 1.390 1.410 87,000 121,880 1.4009 1.384 1.384 1.394 1.374 1.394 87,982 1.3853 -1.41%
2017-08-17 0 1.420 1.400 1.420 1.400 1.430 125,000 176,390 1.4111 1.404 1.384 1.404 1.384 1.414 126,410 1.3954 0.00%
2017-08-16 0 1.420 1.400 1.420 1.410 1.440 78,000 111,080 1.4241 1.404 1.384 1.404 1.394 1.424 78,880 1.4082 -0.70%
2017-08-15 0 1.430 1.420 1.430 1.280 1.440 2,637,000 3,685,360 1.3976 1.414 1.404 1.414 1.266 1.424 2,666,752 1.3820 1.42%
2017-08-14 0 1.410 1.400 1.410 1.400 1.420 48,000 67,340 1.4029 1.394 1.384 1.394 1.384 1.404 48,542 1.3873 0.71%
2017-08-11 0 1.400 1.390 1.400 1.380 1.440 1,641,000 2,295,060 1.3986 1.384 1.374 1.384 1.365 1.424 1,659,515 1.3830 -2.10%
2017-08-10 0 1.430 1.420 1.430 1.380 1.500 329,000 462,710 1.4064 1.414 1.404 1.414 1.365 1.483 332,712 1.3907 -0.69%
2017-08-09 0 1.440 1.430 1.440 1.420 1.450 303,000 434,610 1.4344 1.424 1.414 1.424 1.404 1.434 306,419 1.4184 0.70%
2017-08-08 0 1.430 1.430 1.440 1.430 1.460 206,000 295,790 1.4359 1.414 1.414 1.424 1.414 1.444 208,324 1.4199 0.00%
2017-08-07 0 1.430 1.410 1.430 1.400 1.470 2,456,000 3,523,900 1.4348 1.414 1.394 1.414 1.384 1.454 2,483,710 1.4188 -3.38%
2017-08-04 0 1.480 1.470 1.480 1.470 1.620 5,127,000 7,700,130 1.5019 1.463 1.454 1.463 1.454 1.602 5,184,846 1.4851 2.78%
2017-08-03 0 1.440 1.420 1.440 1.380 1.440 671,000 949,850 1.4156 1.424 1.404 1.424 1.365 1.424 678,571 1.3998 2.13%
2017-08-02 0 1.410 1.400 1.410 1.400 1.420 299,000 420,570 1.4066 1.394 1.384 1.394 1.384 1.404 302,374 1.3909 0.71%
2017-08-01 0 1.400 1.380 1.400 1.390 1.410 1,207,000 1,681,657 1.3933 1.384 1.365 1.384 1.374 1.394 1,220,618 1.3777 -0.71%
2017-07-31 0 1.410 1.400 1.410 1.390 1.450 1,549,000 2,218,560 1.4323 1.394 1.384 1.394 1.374 1.434 1,566,477 1.4163 0.71%
2017-07-28 0 1.400 1.390 1.400 1.390 1.420 101,000 141,800 1.4040 1.384 1.374 1.384 1.374 1.404 102,140 1.3883 -0.71%
2017-07-27 0 1.410 1.390 1.410 1.390 1.410 156,000 217,520 1.3944 1.394 1.374 1.394 1.374 1.394 157,760 1.3788 0.00%
2017-07-26 0 1.410 1.400 1.410 1.400 1.430 90,000 126,900 1.4100 1.394 1.384 1.394 1.384 1.414 91,015 1.3943 -0.70%
2017-07-25 0 1.420 1.410 1.420 1.400 1.420 234,000 331,140 1.4151 1.404 1.394 1.404 1.384 1.404 236,640 1.3993 0.71%
2017-07-24 0 1.410 1.400 1.410 1.390 1.410 1,033,000 1,437,890 1.3920 1.394 1.384 1.394 1.374 1.394 1,044,655 1.3764 0.00%
2017-07-21 0 1.410 1.400 1.410 1.390 1.420 1,804,000 2,531,070 1.4030 1.394 1.384 1.394 1.374 1.404 1,824,354 1.3874 0.71%
2017-07-20 0 1.400 1.390 1.400 1.400 1.450 903,000 1,271,770 1.4084 1.384 1.374 1.384 1.384 1.434 913,188 1.3927 0.00%
2017-07-19 0 1.400 1.400 1.410 1.400 1.450 683,000 960,600 1.4064 1.384 1.384 1.394 1.384 1.434 690,706 1.3908 0.72%
2017-07-18 0 1.390 1.380 1.390 1.390 1.410 1,698,000 2,379,850 1.4016 1.374 1.365 1.374 1.374 1.394 1,717,158 1.3859 -0.71%
2017-07-17 0 1.400 1.390 1.400 1.400 1.430 350,000 493,840 1.4110 1.384 1.374 1.384 1.384 1.414 353,949 1.3952 -1.41%
2017-07-14 0 1.420 1.410 1.420 1.410 1.430 121,000 170,990 1.4131 1.404 1.394 1.404 1.394 1.414 122,365 1.3974 0.71%
2017-07-13 0 1.410 1.400 1.410 1.400 1.420 433,000 606,845 1.4015 1.394 1.384 1.394 1.384 1.404 437,885 1.3859 -0.70%
2017-07-12 0 1.420 1.410 1.420 1.400 1.450 407,000 578,464 1.4213 1.404 1.394 1.404 1.384 1.434 411,592 1.4054 -1.39%
2017-07-11 0 1.440 1.430 1.440 1.440 1.470 441,000 636,600 1.4435 1.424 1.414 1.424 1.424 1.454 445,976 1.4274 -1.37%
2017-07-10 0 1.460 1.450 1.460 1.450 1.470 717,000 1,046,105 1.4590 1.444 1.434 1.444 1.434 1.454 725,090 1.4427 -0.68%
2017-07-07 0 1.470 1.450 1.470 1.450 1.470 160,000 233,730 1.4608 1.454 1.434 1.454 1.434 1.454 161,805 1.4445 0.00%
2017-07-06 0 1.470 1.450 1.470 1.470 1.490 200,000 295,150 1.4758 1.454 1.434 1.454 1.454 1.473 202,257 1.4593 -1.34%
2017-07-05 0 1.490 1.480 1.490 1.480 1.500 32,000 47,740 1.4919 1.473 1.463 1.473 1.463 1.483 32,361 1.4752 -0.67%
2017-07-04 0 1.500 1.450 1.500 1.460 1.510 264,000 393,890 1.4920 1.483 1.434 1.483 1.444 1.493 266,979 1.4754 -0.66%
2017-07-03 0 1.510 1.490 1.510 1.510 1.510 2,000 3,020 1.5100 1.493 1.473 1.493 1.493 1.493 2,023 1.4932 0.00%
2017-06-30 0 1.510 1.500 1.510 1.480 1.510 3,115,000 4,676,960 1.5014 1.493 1.483 1.493 1.463 1.493 3,150,146 1.4847 2.72%
2017-06-29 0 1.470 1.450 1.470 1.460 1.490 358,000 525,700 1.4684 1.454 1.434 1.454 1.444 1.473 362,039 1.4521 -2.00%
2017-06-28 0 1.500 1.470 1.500 1.460 1.520 893,000 1,336,820 1.4970 1.483 1.454 1.483 1.444 1.503 903,075 1.4803 -0.66%
2017-06-27 0 1.510 1.480 1.510 1.480 1.530 98,000 146,980 1.4998 1.493 1.463 1.493 1.463 1.513 99,106 1.4831 -1.31%
2017-06-26 0 1.530 1.520 1.530 1.480 1.530 514,000 776,070 1.5099 1.513 1.503 1.513 1.463 1.513 519,799 1.4930 3.38%
2017-06-23 0 1.480 1.440 1.480 1.450 1.500 401,000 589,940 1.4712 1.463 1.424 1.463 1.434 1.483 405,524 1.4548 0.00%
2017-06-22 0 1.480 1.480 1.490 1.480 1.520 332,000 495,800 1.4934 1.463 1.463 1.473 1.463 1.503 335,746 1.4767 -0.67%
2017-06-21 0 1.490 1.480 1.490 1.480 1.500 172,000 254,920 1.4821 1.473 1.463 1.473 1.463 1.483 173,941 1.4656 -0.67%
2017-06-20 0 1.500 1.480 1.510 1.490 1.540 88,000 132,550 1.5063 1.483 1.463 1.493 1.473 1.523 88,993 1.4894 0.00%
2017-06-19 0 1.500 1.490 1.500 1.480 1.570 140,000 210,200 1.5014 1.483 1.473 1.483 1.463 1.552 141,580 1.4847 -1.32%
2017-06-16 0 1.520 1.510 1.520 1.460 1.520 1,131,000 1,700,460 1.5035 1.503 1.493 1.503 1.444 1.503 1,143,761 1.4867 2.70%
2017-06-15 0 1.480 1.470 1.480 1.470 1.500 217,000 322,030 1.4840 1.463 1.454 1.463 1.454 1.483 219,448 1.4675 0.00%
2017-06-14 0 1.480 1.480 1.510 1.480 1.530 400,100 599,581 1.4986 1.463 1.463 1.493 1.463 1.513 404,614 1.4819 -1.33%
2017-06-13 0 1.500 1.480 1.500 1.460 1.520 201,000 300,960 1.4973 1.483 1.463 1.483 1.444 1.503 203,268 1.4806 -0.66%
2017-06-12 0 1.510 1.510 1.520 1.440 1.540 5,118,000 7,609,360 1.4868 1.493 1.493 1.503 1.424 1.523 5,175,745 1.4702 0.67%
2017-06-09 0 1.500 1.490 1.500 1.490 1.540 916,714 1,385,871 1.5118 1.483 1.473 1.483 1.473 1.523 927,057 1.4949 0.00%
2017-06-08 0 1.500 1.500 1.520 1.380 1.520 6,961,000 10,115,530 1.4532 1.483 1.483 1.503 1.365 1.503 7,039,539 1.4370 4.17%
2017-06-07 0 1.440 1.430 1.440 1.400 1.520 12,022,000 17,306,190 1.4395 1.424 1.414 1.424 1.384 1.503 12,157,640 1.4235 -4.00%
2017-06-06 0 1.500 1.480 1.500 1.470 1.550 793,000 1,191,840 1.5030 1.483 1.463 1.483 1.454 1.533 801,947 1.4862 0.67%
2017-06-05 0 1.490 1.480 1.490 1.410 1.510 2,791,000 4,155,810 1.4890 1.473 1.463 1.473 1.394 1.493 2,822,490 1.4724 2.76%
2017-06-02 0 1.450 1.420 1.450 1.370 1.460 1,352,000 1,929,900 1.4274 1.434 1.404 1.434 1.355 1.444 1,367,254 1.4115 5.84%
2017-06-01 0 1.370 1.370 1.390 1.360 1.400 3,616,000 5,023,040 1.3891 1.355 1.355 1.374 1.345 1.384 3,656,798 1.3736 1.48%
2017-05-31 0 1.350 1.350 1.360 1.320 1.420 1,371,000 1,878,380 1.3701 1.335 1.335 1.345 1.305 1.404 1,386,469 1.3548 -4.26%
2017-05-29 0 1.410 1.390 1.410 1.390 1.410 300,000 420,910 1.4030 1.394 1.374 1.394 1.374 1.394 303,385 1.3874 0.71%
2017-05-26 0 1.400 1.390 1.400 1.380 1.450 183,000 255,770 1.3977 1.384 1.374 1.384 1.365 1.434 185,065 1.3821 -2.78%
2017-05-25 0 1.440 1.410 1.440 1.420 1.440 28,000 39,840 1.4229 1.424 1.394 1.424 1.404 1.424 28,316 1.4070 1.41%
2017-05-24 0 1.420 1.400 1.420 1.380 1.430 606,000 851,930 1.4058 1.404 1.384 1.404 1.365 1.414 612,837 1.3901 -0.70%
2017-05-23 0 1.430 1.400 1.430 1.410 1.440 767,999 1,089,748 1.4189 1.414 1.384 1.414 1.394 1.424 776,664 1.4031 -0.69%
2017-05-22 0 1.440 1.410 1.440 1.370 1.440 2,151,000 3,031,020 1.4091 1.424 1.394 1.424 1.355 1.424 2,175,269 1.3934 5.88%
2017-05-19 0 1.360 1.350 1.360 1.330 1.380 2,553,000 3,457,410 1.3543 1.345 1.335 1.345 1.315 1.365 2,581,805 1.3391 1.49%
2017-05-18 0 1.340 1.330 1.340 1.330 1.350 617,000 823,860 1.3353 1.325 1.315 1.325 1.315 1.335 623,961 1.3204 -0.74%
2017-05-17 0 1.350 1.340 1.350 1.320 1.350 1,375,000 1,838,860 1.3374 1.335 1.325 1.335 1.305 1.335 1,390,514 1.3224 2.27%
2017-05-16 0 1.320 1.300 1.320 1.300 1.320 2,071,000 2,714,120 1.3105 1.305 1.285 1.305 1.285 1.305 2,094,366 1.2959 0.76%
2017-05-15 0 1.310 1.300 1.310 1.300 1.320 476,000 623,050 1.3089 1.295 1.285 1.295 1.285 1.305 481,371 1.2943 0.77%
2017-05-12 0 1.300 1.300 1.320 1.300 1.330 497,000 649,950 1.3077 1.285 1.285 1.305 1.285 1.315 502,607 1.2932 -2.26%
2017-05-11 0 1.330 1.320 1.330 1.310 1.360 1,074,000 1,431,350 1.3327 1.315 1.305 1.315 1.295 1.345 1,086,118 1.3179 0.00%
2017-05-10 0 1.330 1.330 1.340 1.320 1.360 860,000 1,151,030 1.3384 1.315 1.315 1.325 1.305 1.345 869,703 1.3235 -0.75%
2017-05-09 0 1.340 1.330 1.340 1.320 1.360 624,000 835,160 1.3384 1.325 1.315 1.325 1.305 1.345 631,040 1.3235 0.75%
2017-05-08 0 1.330 1.320 1.330 1.310 1.340 166,000 219,790 1.3240 1.315 1.305 1.315 1.295 1.325 167,873 1.3093 0.76%
2017-05-05 0 1.320 1.300 1.320 1.300 1.340 615,000 807,490 1.3130 1.305 1.285 1.305 1.285 1.325 621,939 1.2983 0.00%
2017-05-04 0 1.320 1.320 1.330 1.310 1.330 1,508,000 1,991,870 1.3209 1.305 1.305 1.315 1.295 1.315 1,525,014 1.3061 0.00%
2017-05-02 0 1.320 1.320 1.330 1.290 1.360 7,015,000 9,198,390 1.3112 1.305 1.305 1.315 1.276 1.345 7,094,148 1.2966 -2.94%
2017-04-28 0 1.360 1.350 1.360 1.350 1.360 596,000 809,310 1.3579 1.345 1.335 1.345 1.335 1.345 602,724 1.3428 0.00%
2017-04-27 0 1.360 1.360 1.370 1.350 1.370 1,150,000 1,563,380 1.3595 1.345 1.345 1.355 1.335 1.355 1,162,975 1.3443 -0.73%
2017-04-26 0 1.370 1.360 1.370 1.340 1.380 3,052,000 4,165,270 1.3648 1.355 1.345 1.355 1.325 1.365 3,086,435 1.3495 1.48%
2017-04-25 0 1.350 1.340 1.350 1.340 1.370 1,739,000 2,346,380 1.3493 1.335 1.325 1.335 1.325 1.355 1,758,621 1.3342 0.75%
2017-04-24 0 1.340 1.340 1.350 1.340 1.390 2,869,000 3,894,720 1.3575 1.325 1.325 1.335 1.325 1.374 2,901,370 1.3424 -3.60%
2017-04-21 0 1.390 1.380 1.390 1.370 1.400 1,250,000 1,726,580 1.3813 1.374 1.365 1.374 1.355 1.384 1,264,103 1.3659 1.46%
2017-04-20 0 1.370 1.370 1.380 1.370 1.390 2,299,000 3,174,560 1.3808 1.355 1.355 1.365 1.355 1.374 2,324,939 1.3654 0.00%
2017-04-19 0 1.370 1.370 1.380 1.370 1.460 8,848,000 12,304,520 1.3907 1.355 1.355 1.365 1.355 1.444 8,947,829 1.3751 -6.16%
2017-04-18 0 1.460 1.450 1.460 1.410 1.490 2,219,000 3,230,420 1.4558 1.444 1.434 1.444 1.394 1.473 2,244,036 1.4396 -1.35%
2017-04-13 0 1.480 1.470 1.480 1.480 1.490 1,111,000 1,649,050 1.4843 1.463 1.454 1.463 1.463 1.473 1,123,535 1.4677 -1.33%
2017-04-12 0 1.500 1.490 1.500 1.480 1.500 980,000 1,455,800 1.4855 1.483 1.473 1.483 1.463 1.483 991,057 1.4689 0.00%
2017-04-11 0 1.500 1.490 1.500 1.480 1.500 815,000 1,213,300 1.4887 1.483 1.473 1.483 1.463 1.483 824,195 1.4721 0.00%
2017-04-10 0 1.500 1.490 1.500 1.490 1.510 1,081,000 1,622,850 1.5012 1.483 1.473 1.483 1.473 1.493 1,093,197 1.4845 0.00%
2017-04-07 0 1.500 1.490 1.500 1.480 1.500 2,566,000 3,834,400 1.4943 1.483 1.473 1.483 1.463 1.483 2,594,951 1.4776 0.00%
2017-04-06 0 1.500 1.500 1.510 1.490 1.520 1,864,000 2,812,790 1.5090 1.483 1.483 1.493 1.473 1.503 1,885,031 1.4922 -0.66%
2017-04-05 0 1.510 1.490 1.510 1.480 1.520 1,225,000 1,832,250 1.4957 1.493 1.473 1.493 1.463 1.503 1,238,821 1.4790 2.03%
2017-04-03 0 1.480 1.470 1.480 1.470 1.530 772,000 1,150,130 1.4898 1.463 1.454 1.463 1.454 1.513 780,710 1.4732 0.00%
2017-03-31 0 1.480 1.470 1.480 1.470 1.530 1,037,000 1,539,780 1.4848 1.463 1.454 1.463 1.454 1.513 1,048,700 1.4683 -1.99%
2017-03-30 0 1.510 1.500 1.510 1.480 1.530 472,000 708,990 1.5021 1.493 1.483 1.493 1.463 1.513 477,325 1.4853 0.00%
2017-03-29 0 1.510 1.510 1.520 1.510 1.550 758,000 1,155,305 1.5241 1.493 1.493 1.503 1.493 1.533 766,552 1.5071 -0.66%
2017-03-28 0 1.520 1.520 1.530 1.510 1.540 1,645,000 2,511,550 1.5268 1.503 1.503 1.513 1.493 1.523 1,663,560 1.5097 1.33%
2017-03-27 0 1.500 1.490 1.500 1.480 1.530 3,042,000 4,562,920 1.5000 1.483 1.473 1.483 1.463 1.513 3,076,322 1.4832 -2.60%
2017-03-24 0 1.540 1.520 1.540 1.470 1.540 7,201,000 10,810,870 1.5013 1.523 1.503 1.523 1.454 1.523 7,282,247 1.4846 1.99%
2017-03-23 0 1.510 1.510 1.520 1.510 1.530 3,748,000 5,695,870 1.5197 1.493 1.493 1.503 1.493 1.513 3,790,287 1.5028 -0.66%
2017-03-22 0 1.520 1.510 1.520 1.510 1.550 3,000,000 4,593,620 1.5312 1.503 1.493 1.503 1.493 1.533 3,033,848 1.5141 -1.94%
2017-03-21 0 1.550 1.530 1.550 1.510 1.550 3,255,000 4,972,280 1.5276 1.533 1.513 1.533 1.493 1.533 3,291,725 1.5105 1.31%
2017-03-20 0 1.530 1.530 1.540 1.520 1.560 3,217,000 4,930,030 1.5325 1.513 1.513 1.523 1.503 1.543 3,253,296 1.5154 -1.29%
2017-03-17 0 1.550 1.540 1.550 1.510 1.570 3,978,000 6,130,750 1.5412 1.533 1.523 1.533 1.493 1.552 4,022,882 1.5240 0.00%
2017-03-16 0 1.550 1.550 1.560 1.530 1.580 2,815,636 4,371,054 1.5524 1.533 1.533 1.543 1.513 1.562 2,847,404 1.5351 0.00%
2017-03-15 0 1.550 1.540 1.550 1.540 1.580 736,000 1,152,500 1.5659 1.533 1.523 1.533 1.523 1.562 744,304 1.5484 -1.27%
2017-03-14 0 1.570 1.550 1.570 1.490 1.580 1,013,000 1,567,530 1.5474 1.552 1.533 1.552 1.473 1.562 1,024,429 1.5301 0.00%
2017-03-13 0 1.570 1.560 1.570 1.560 1.600 855,000 1,344,010 1.5719 1.552 1.543 1.552 1.543 1.582 864,647 1.5544 1.95%
2017-03-10 0 1.540 1.530 1.540 1.520 1.550 1,599,000 2,451,950 1.5334 1.523 1.513 1.523 1.503 1.533 1,617,041 1.5163 -0.65%
2017-03-09 0 1.550 1.550 1.560 1.520 1.570 3,495,000 5,399,580 1.5449 1.533 1.533 1.543 1.503 1.552 3,534,433 1.5277 0.00%
2017-03-08 0 1.550 1.550 1.560 1.550 1.580 1,915,000 2,999,580 1.5664 1.533 1.533 1.543 1.533 1.562 1,936,606 1.5489 -1.27%
2017-03-07 0 1.570 1.570 1.580 1.560 1.590 1,323,000 2,079,620 1.5719 1.552 1.552 1.562 1.543 1.572 1,337,927 1.5544 0.00%
2017-03-06 0 1.570 1.560 1.570 1.560 1.590 1,201,000 1,893,010 1.5762 1.552 1.543 1.552 1.543 1.572 1,214,550 1.5586 0.00%
2017-03-03 0 1.570 1.560 1.570 1.560 1.590 766,000 1,209,010 1.5783 1.552 1.543 1.552 1.543 1.572 774,643 1.5607 -1.26%
2017-03-02 0 1.590 1.580 1.590 1.570 1.590 1,525,000 2,411,120 1.5811 1.572 1.562 1.572 1.552 1.572 1,542,206 1.5634 0.63%
2017-03-01 0 1.580 1.570 1.580 1.560 1.590 1,276,000 2,000,480 1.5678 1.562 1.552 1.562 1.543 1.572 1,290,397 1.5503 1.28%
2017-02-28 0 1.560 1.560 1.570 1.550 1.590 1,570,000 2,463,030 1.5688 1.543 1.543 1.552 1.533 1.572 1,587,714 1.5513 -1.27%
2017-02-27 0 1.580 1.580 1.600 1.570 1.600 1,666,000 2,640,020 1.5846 1.562 1.562 1.582 1.552 1.582 1,684,797 1.5670 -0.63%
2017-02-24 0 1.590 1.590 1.600 1.560 1.620 3,113,000 4,928,050 1.5831 1.572 1.572 1.582 1.543 1.602 3,148,123 1.5654 -0.62%
2017-02-23 0 1.600 1.600 1.620 1.570 1.620 3,671,000 5,820,140 1.5854 1.582 1.582 1.602 1.552 1.602 3,712,419 1.5677 0.63%
2017-02-22 0 1.590 1.590 1.600 1.580 1.620 3,245,000 5,164,720 1.5916 1.572 1.572 1.582 1.562 1.602 3,281,612 1.5738 0.00%
2017-02-21 0 1.590 1.600 1.610 1.580 1.640 3,345,000 5,412,620 1.6181 1.572 1.582 1.592 1.562 1.622 3,382,741 1.6001 -3.05%
2017-02-20 0 1.640 1.630 1.640 1.640 1.680 1,273,000 2,109,020 1.6567 1.622 1.612 1.622 1.622 1.661 1,287,363 1.6382 -1.20%
2017-02-17 0 1.660 1.660 1.670 1.660 1.690 1,494,000 2,502,130 1.6748 1.641 1.641 1.651 1.641 1.671 1,510,856 1.6561 -1.78%
2017-02-16 0 1.690 1.690 1.700 1.660 1.690 2,416,000 4,070,480 1.6848 1.671 1.671 1.681 1.641 1.671 2,443,259 1.6660 0.00%
2017-02-15 0 1.690 1.660 1.690 1.660 1.710 2,554,000 4,318,386 1.6908 1.671 1.641 1.671 1.641 1.691 2,582,816 1.6720 0.60%
2017-02-14 0 1.680 1.660 1.680 1.660 1.690 2,088,000 3,497,190 1.6749 1.661 1.641 1.661 1.641 1.671 2,111,558 1.6562 -0.59%
2017-02-13 0 1.690 1.680 1.690 1.640 1.720 11,076,000 18,695,112 1.6879 1.671 1.661 1.671 1.622 1.701 11,200,967 1.6691 -1.74%
2017-02-10 0 1.720 1.700 1.720 1.670 1.720 2,843,000 4,804,968 1.6901 1.701 1.681 1.701 1.651 1.701 2,875,077 1.6712 2.38%
2017-02-09 0 1.680 1.680 1.690 1.610 1.700 5,049,000 8,455,520 1.6747 1.661 1.661 1.671 1.592 1.681 5,105,966 1.6560 3.70%
2017-02-08 0 1.620 1.620 1.640 1.610 1.640 2,731,000 4,429,105 1.6218 1.602 1.602 1.622 1.592 1.622 2,761,813 1.6037 0.00%
2017-02-07 0 1.620 1.620 1.630 1.620 1.680 1,012,000 1,664,940 1.6452 1.602 1.602 1.612 1.602 1.661 1,023,418 1.6268 -1.22%
2017-02-06 0 1.640 1.640 1.650 1.600 1.660 2,159,000 3,540,160 1.6397 1.622 1.622 1.632 1.582 1.641 2,183,359 1.6214 2.50%
2017-02-03 0 1.600 1.600 1.640 1.540 1.680 5,761,200 9,436,680 1.6380 1.582 1.582 1.622 1.523 1.661 5,826,202 1.6197 -1.84%
2017-02-02 0 1.630 1.630 1.640 1.630 1.680 844,000 1,394,200 1.6519 1.612 1.612 1.622 1.612 1.661 853,523 1.6335 -1.81%
2017-02-01 0 1.660 1.640 1.660 1.600 1.660 1,312,862 2,147,010 1.6354 1.641 1.622 1.641 1.582 1.641 1,327,675 1.6171 1.22%
2017-01-27 0 1.640 1.630 1.640 1.590 1.640 747,000 1,214,680 1.6261 1.622 1.612 1.622 1.572 1.622 755,428 1.6079 1.86%
2017-01-26 0 1.610 1.610 1.620 1.590 1.640 1,719,000 2,767,250 1.6098 1.592 1.592 1.602 1.572 1.622 1,738,395 1.5918 -1.83%
2017-01-25 0 1.640 1.640 1.650 1.600 1.660 1,930,000 3,135,320 1.6245 1.622 1.622 1.632 1.582 1.641 1,951,776 1.6064 2.50%
2017-01-24 0 1.600 1.590 1.600 1.570 1.640 4,918,000 7,879,880 1.6023 1.582 1.572 1.582 1.552 1.622 4,973,488 1.5844 1.27%
2017-01-23 0 1.580 1.570 1.580 1.440 1.600 21,499,000 32,578,225 1.5153 1.562 1.552 1.562 1.424 1.582 21,741,566 1.4984 9.72%
2017-01-20 0 1.440 1.430 1.440 1.430 1.480 3,999,000 5,820,630 1.4555 1.424 1.414 1.424 1.414 1.463 4,044,119 1.4393 1.41%
2017-01-19 0 1.420 1.420 1.430 1.420 1.450 2,065,000 2,967,960 1.4373 1.404 1.404 1.414 1.404 1.434 2,088,299 1.4212 -2.07%
2017-01-18 0 1.450 1.440 1.450 1.410 1.460 2,990,000 4,288,150 1.4342 1.434 1.424 1.434 1.394 1.444 3,023,735 1.4182 0.69%
2017-01-17 0 1.440 1.430 1.440 1.400 1.470 3,441,000 4,981,460 1.4477 1.424 1.414 1.424 1.384 1.454 3,479,824 1.4315 -1.37%
2017-01-16 0 1.460 1.450 1.460 1.460 1.480 1,707,000 2,499,410 1.4642 1.444 1.434 1.444 1.444 1.463 1,726,260 1.4479 -1.35%
2017-01-13 0 1.480 1.470 1.480 1.460 1.510 2,529,000 3,759,810 1.4867 1.463 1.454 1.463 1.444 1.493 2,557,534 1.4701 -0.67%
2017-01-12 0 1.490 1.480 1.490 1.480 1.510 3,398,000 5,090,230 1.4980 1.473 1.463 1.473 1.463 1.493 3,436,339 1.4813 1.36%
2017-01-11 0 1.470 1.470 1.480 1.470 1.490 1,198,000 1,772,900 1.4799 1.454 1.454 1.463 1.454 1.473 1,211,517 1.4634 -0.68%
2017-01-10 0 1.480 1.470 1.480 1.470 1.500 4,703,000 6,949,990 1.4778 1.463 1.454 1.463 1.454 1.483 4,756,062 1.4613 -0.67%
2017-01-09 0 1.490 1.480 1.490 1.470 1.500 3,151,000 4,664,605 1.4804 1.473 1.463 1.473 1.454 1.483 3,186,552 1.4638 -0.67%
2017-01-06 0 1.500 1.500 1.510 1.490 1.550 1,408,314 2,132,890 1.5145 1.483 1.483 1.493 1.473 1.533 1,424,204 1.4976 -2.60%
2017-01-05 0 1.540 1.520 1.540 1.510 1.540 3,269,000 4,961,950 1.5179 1.523 1.503 1.523 1.493 1.523 3,305,883 1.5009 3.36%
2017-01-04 0 1.490 1.490 1.510 1.480 1.550 720,000 1,078,670 1.4982 1.473 1.473 1.493 1.463 1.533 728,124 1.4814 0.68%
2017-01-03 0 1.480 1.480 1.500 1.470 1.510 401,000 596,960 1.4887 1.463 1.463 1.483 1.454 1.493 405,524 1.4721 -0.67%
2016-12-30 0 1.490 1.470 1.490 1.470 1.520 994,000 1,480,000 1.4889 1.473 1.454 1.473 1.454 1.503 1,005,215 1.4723 0.68%
2016-12-29 0 1.480 1.470 1.480 1.460 1.480 860,558 1,263,067 1.4677 1.463 1.454 1.463 1.444 1.463 870,267 1.4514 2.07%
2016-12-28 0 1.450 1.450 1.460 1.440 1.470 1,262,000 1,840,920 1.4587 1.434 1.434 1.444 1.424 1.454 1,276,239 1.4425 -1.36%
2016-12-23 0 1.470 1.460 1.470 1.450 1.480 2,644,000 3,851,970 1.4569 1.454 1.444 1.454 1.434 1.463 2,673,831 1.4406 -0.68%
2016-12-22 0 1.480 1.470 1.480 1.460 1.530 1,055,000 1,567,490 1.4858 1.463 1.454 1.463 1.444 1.513 1,066,903 1.4692 -3.27%
2016-12-21 0 1.530 1.520 1.530 1.470 1.550 2,159,000 3,254,890 1.5076 1.513 1.503 1.513 1.454 1.533 2,183,359 1.4908 3.38%
2016-12-20 0 1.480 1.470 1.480 1.460 1.500 963,000 1,428,510 1.4834 1.463 1.454 1.463 1.444 1.483 973,865 1.4668 0.68%
2016-12-19 0 1.470 1.470 1.500 1.470 1.500 1,269,000 1,881,030 1.4823 1.454 1.454 1.483 1.454 1.483 1,283,318 1.4658 -0.68%
2016-12-16 0 1.480 1.480 1.510 1.480 1.530 1,503,572 2,267,500 1.5081 1.463 1.463 1.493 1.463 1.513 1,520,536 1.4913 -1.33%
2016-12-15 0 1.500 1.500 1.510 1.480 1.540 2,075,000 3,129,370 1.5081 1.483 1.483 1.493 1.463 1.523 2,098,412 1.4913 -3.23%
2016-12-14 0 1.550 1.550 1.560 1.540 1.560 618,000 961,170 1.5553 1.533 1.533 1.543 1.523 1.543 624,973 1.5379 1.31%
2016-12-13 0 1.530 1.530 1.540 1.520 1.550 531,000 814,910 1.5347 1.513 1.513 1.523 1.503 1.533 536,991 1.5175 0.00%
2016-12-12 0 1.530 1.520 1.550 1.520 1.560 1,376,000 2,114,810 1.5369 1.513 1.503 1.533 1.503 1.543 1,391,525 1.5198 -1.92%
2016-12-09 0 1.560 1.570 1.580 1.560 1.600 510,000 805,120 1.5787 1.543 1.552 1.562 1.543 1.582 515,754 1.5611 -1.89%
2016-12-08 0 1.590 1.590 1.600 1.590 1.620 951,000 1,525,580 1.6042 1.572 1.572 1.582 1.572 1.602 961,730 1.5863 -0.62%
2016-12-07 0 1.600 1.600 1.610 1.560 1.620 1,980,000 3,142,710 1.5872 1.582 1.582 1.592 1.543 1.602 2,002,340 1.5695 2.56%
2016-12-06 0 1.560 1.560 1.570 1.560 1.580 933,000 1,463,650 1.5688 1.543 1.543 1.552 1.543 1.562 943,527 1.5513 -0.64%
2016-12-05 0 1.570 1.560 1.570 1.560 1.590 646,000 1,019,840 1.5787 1.552 1.543 1.552 1.543 1.572 653,289 1.5611 -0.63%
2016-12-02 0 1.580 1.570 1.580 1.570 1.610 902,000 1,427,690 1.5828 1.562 1.552 1.562 1.552 1.592 912,177 1.5651 -0.63%
2016-12-01 0 1.590 1.590 1.600 1.580 1.620 1,856,474 2,976,629 1.6034 1.572 1.572 1.582 1.562 1.602 1,877,420 1.5855 -1.85%
2016-11-30 0 1.620 1.610 1.620 1.590 1.640 1,993,000 3,200,600 1.6059 1.602 1.592 1.602 1.572 1.622 2,015,486 1.5880 -0.61%
2016-11-29 0 1.630 1.620 1.630 1.610 1.650 1,967,000 3,207,130 1.6305 1.612 1.602 1.612 1.592 1.632 1,989,193 1.6123 1.24%
2016-11-28 0 1.610 1.600 1.610 1.580 1.630 1,048,000 1,692,610 1.6151 1.592 1.582 1.592 1.562 1.612 1,059,824 1.5971 0.62%
2016-11-25 0 1.600 1.600 1.620 1.570 1.620 1,198,000 1,908,990 1.5935 1.582 1.582 1.602 1.552 1.602 1,211,517 1.5757 0.00%
2016-11-24 0 1.600 1.590 1.600 1.590 1.620 429,000 687,270 1.6020 1.582 1.572 1.582 1.572 1.602 433,840 1.5842 -0.62%
2016-11-23 0 1.610 1.600 1.610 1.590 1.620 1,108,000 1,784,640 1.6107 1.592 1.582 1.592 1.572 1.602 1,120,501 1.5927 1.26%
2016-11-22 0 1.590 1.590 1.600 1.560 1.590 1,108,000 1,745,610 1.5755 1.572 1.572 1.582 1.543 1.572 1,120,501 1.5579 1.27%
2016-11-21 0 1.570 1.560 1.570 1.560 1.600 1,743,000 2,739,620 1.5718 1.552 1.543 1.552 1.543 1.582 1,762,666 1.5542 0.00%
2016-11-18 0 1.570 1.570 1.580 1.570 1.580 438,000 690,080 1.5755 1.552 1.552 1.562 1.552 1.562 442,942 1.5579 -0.63%
2016-11-17 0 1.580 1.570 1.580 1.570 1.590 820,000 1,291,400 1.5749 1.562 1.552 1.562 1.552 1.572 829,252 1.5573 -1.25%
2016-11-16 0 1.600 1.590 1.600 1.570 1.610 2,331,000 3,692,510 1.5841 1.582 1.572 1.582 1.552 1.592 2,357,300 1.5664 -0.62%
2016-11-15 0 1.610 1.600 1.610 1.540 1.630 2,088,000 3,322,910 1.5914 1.592 1.582 1.592 1.523 1.612 2,111,558 1.5737 4.55%
2016-11-14 0 1.540 1.530 1.540 1.520 1.540 775,000 1,184,340 1.5282 1.523 1.513 1.523 1.503 1.523 783,744 1.5111 0.65%
2016-11-11 0 1.530 1.530 1.540 1.510 1.540 2,171,000 3,308,110 1.5238 1.513 1.513 1.523 1.493 1.523 2,195,495 1.5068 -1.92%
2016-11-10 0 1.560 1.550 1.560 1.540 1.570 1,171,000 1,819,530 1.5538 1.543 1.533 1.543 1.523 1.552 1,184,212 1.5365 0.65%
2016-11-09 0 1.550 1.540 1.560 1.520 1.580 863,000 1,333,780 1.5455 1.533 1.523 1.543 1.503 1.562 872,737 1.5283 -1.27%
2016-11-08 0 1.570 1.550 1.570 1.550 1.590 452,000 706,880 1.5639 1.552 1.533 1.552 1.533 1.572 457,100 1.5464 0.00%
2016-11-07 0 1.570 1.560 1.570 1.520 1.580 2,241,446 3,479,419 1.5523 1.552 1.543 1.552 1.503 1.562 2,266,736 1.5350 1.29%
2016-11-04 0 1.550 1.540 1.550 1.520 1.550 2,324,000 3,577,690 1.5395 1.533 1.523 1.533 1.503 1.533 2,350,221 1.5223 -1.27%
2016-11-03 0 1.570 1.560 1.570 1.530 1.600 1,887,000 2,954,980 1.5660 1.552 1.543 1.552 1.513 1.582 1,908,290 1.5485 -1.87%
2016-11-02 0 1.600 1.590 1.600 1.560 1.600 1,155,000 1,828,440 1.5831 1.582 1.572 1.582 1.543 1.582 1,168,031 1.5654 0.00%
2016-11-01 0 1.600 1.600 1.610 1.560 1.600 1,487,000 2,365,410 1.5907 1.582 1.582 1.592 1.543 1.582 1,503,777 1.5730 1.27%
2016-10-31 0 1.580 1.580 1.590 1.550 1.610 3,163,000 4,997,240 1.5799 1.562 1.562 1.572 1.533 1.592 3,198,687 1.5623 -3.07%
2016-10-28 0 1.630 1.630 1.640 1.620 1.660 1,171,000 1,914,970 1.6353 1.612 1.612 1.622 1.602 1.641 1,184,212 1.6171 -1.21%
2016-10-27 0 1.650 1.640 1.650 1.630 1.670 1,443,000 2,373,230 1.6447 1.632 1.622 1.632 1.612 1.651 1,459,281 1.6263 -1.79%
2016-10-26 0 1.680 1.670 1.680 1.650 1.690 1,253,000 2,079,720 1.6598 1.661 1.651 1.661 1.632 1.671 1,267,137 1.6413 0.00%
2016-10-25 0 1.680 1.660 1.680 1.650 1.690 510,000 853,320 1.6732 1.661 1.641 1.661 1.632 1.671 515,754 1.6545 0.60%
2016-10-24 0 1.670 1.650 1.680 1.630 1.670 2,509,000 4,138,270 1.6494 1.651 1.632 1.661 1.612 1.651 2,537,308 1.6310 3.09%
2016-10-20 0 1.620 1.620 1.670 1.620 1.700 4,180,000 6,925,891 1.6569 1.602 1.602 1.651 1.602 1.681 4,227,162 1.6384 -3.57%
2016-10-19 0 1.680 1.670 1.680 1.670 1.710 971,000 1,634,060 1.6829 1.661 1.651 1.661 1.651 1.691 981,955 1.6641 -1.75%
2016-10-18 0 1.710 1.680 1.710 1.670 1.710 3,118,000 5,255,060 1.6854 1.691 1.661 1.691 1.651 1.691 3,153,179 1.6666 1.79%
2016-10-17 0 1.680 1.650 1.680 1.650 1.710 2,833,000 4,746,920 1.6756 1.661 1.632 1.661 1.632 1.691 2,864,964 1.6569 -1.75%
2016-10-14 0 1.710 1.700 1.710 1.690 1.720 2,048,000 3,486,930 1.7026 1.691 1.681 1.691 1.671 1.701 2,071,107 1.6836 0.00%
2016-10-13 0 1.710 1.690 1.710 1.690 1.770 1,890,000 3,240,800 1.7147 1.691 1.671 1.691 1.671 1.750 1,911,324 1.6956 -2.29%
2016-10-12 0 1.750 1.730 1.750 1.710 1.770 1,644,000 2,853,000 1.7354 1.730 1.711 1.730 1.691 1.750 1,662,549 1.7160 0.57%
2016-10-11 0 1.740 1.730 1.740 1.720 1.800 3,552,000 6,228,700 1.7536 1.721 1.711 1.721 1.701 1.780 3,592,076 1.7340 0.00%
2016-10-07 0 1.740 1.720 1.740 1.730 1.760 351,000 612,200 1.7442 1.721 1.701 1.721 1.711 1.740 354,960 1.7247 0.58%
2016-10-06 0 1.730 1.710 1.740 1.710 1.740 482,000 828,680 1.7193 1.711 1.691 1.721 1.691 1.721 487,438 1.7001 0.58%
2016-10-05 0 1.720 1.710 1.720 1.710 1.730 209,000 359,230 1.7188 1.701 1.691 1.701 1.691 1.711 211,358 1.6996 0.00%
2016-10-04 0 1.720 1.710 1.720 1.700 1.730 377,000 644,610 1.7098 1.701 1.691 1.701 1.681 1.711 381,254 1.6908 0.00%
2016-10-03 0 1.720 1.700 1.720 1.710 1.760 207,000 359,110 1.7348 1.701 1.681 1.701 1.691 1.740 209,336 1.7155 0.00%
2016-09-30 0 1.720 1.710 1.720 1.710 1.720 300,000 513,950 1.7132 1.701 1.691 1.701 1.691 1.701 303,385 1.6941 -0.58%
2016-09-29 0 1.730 1.720 1.730 1.720 1.740 92,000 158,370 1.7214 1.711 1.701 1.711 1.701 1.721 93,038 1.7022 -0.57%
2016-09-28 0 1.740 1.730 1.740 1.710 1.750 2,687,000 4,632,960 1.7242 1.721 1.711 1.721 1.691 1.730 2,717,317 1.7050 -0.57%
2016-09-27 0 1.750 1.730 1.750 1.730 1.770 2,354,000 4,104,880 1.7438 1.730 1.711 1.730 1.711 1.750 2,380,559 1.7243 0.00%
2016-09-26 0 1.750 1.730 1.750 1.720 1.780 1,081,000 1,894,590 1.7526 1.730 1.711 1.730 1.701 1.760 1,093,197 1.7331 -0.57%
2016-09-23 0 1.760 1.740 1.760 1.740 1.780 2,258,000 3,963,650 1.7554 1.740 1.721 1.740 1.721 1.760 2,283,476 1.7358 -1.12%
2016-09-22 0 1.780 1.760 1.780 1.750 1.880 3,155,000 5,664,980 1.7956 1.760 1.740 1.760 1.730 1.859 3,190,597 1.7755 -0.56%
2016-09-21 0 1.790 1.770 1.790 1.750 1.820 2,482,000 4,404,150 1.7744 1.770 1.750 1.770 1.730 1.800 2,510,004 1.7546 -1.65%
2016-09-20 0 1.820 1.770 1.820 1.720 1.820 4,592,000 8,089,520 1.7617 1.800 1.750 1.800 1.701 1.800 4,643,810 1.7420 1.11%
2016-09-19 0 1.800 1.760 1.800 1.730 1.820 3,232,000 5,733,860 1.7741 1.780 1.740 1.780 1.711 1.800 3,268,466 1.7543 1.12%
2016-09-15 0 1.780 1.760 1.780 1.710 1.780 413,000 725,020 1.7555 1.760 1.740 1.760 1.691 1.760 417,660 1.7359 4.09%
2016-09-14 0 1.710 1.710 1.720 1.700 1.720 173,000 295,880 1.7103 1.691 1.691 1.701 1.681 1.701 174,952 1.6912 0.00%
2016-09-13 0 1.710 1.690 1.710 1.710 1.740 131,000 225,100 1.7183 1.691 1.671 1.691 1.691 1.721 132,478 1.6991 -0.58%
2016-09-12 0 1.720 1.690 1.720 1.690 1.770 2,787,000 4,826,830 1.7319 1.701 1.671 1.701 1.671 1.750 2,818,445 1.7126 -2.82%
2016-09-09 0 1.770 1.760 1.780 1.720 1.810 6,617,000 11,691,140 1.7668 1.750 1.740 1.760 1.701 1.790 6,691,657 1.7471 1.72%
2016-09-08 0 1.740 1.720 1.740 1.710 1.750 2,550,000 4,378,370 1.7170 1.721 1.701 1.721 1.691 1.730 2,578,771 1.6979 0.58%
2016-09-07 0 1.730 1.720 1.740 1.720 1.740 944,000 1,633,400 1.7303 1.711 1.701 1.721 1.701 1.721 954,651 1.7110 0.58%
2016-09-06 0 1.720 1.720 1.730 1.710 1.740 1,170,000 2,012,800 1.7203 1.701 1.701 1.711 1.691 1.721 1,183,201 1.7011 0.00%
2016-09-05 0 1.720 1.710 1.720 1.700 1.730 1,022,000 1,749,820 1.7122 1.701 1.691 1.701 1.681 1.711 1,033,531 1.6931 2.38%
2016-09-02 0 1.680 1.680 1.700 1.680 1.710 290,000 492,370 1.6978 1.661 1.661 1.681 1.661 1.691 293,272 1.6789 -1.18%
2016-09-01 0 1.700 1.690 1.710 1.670 1.700 1,411,000 2,386,870 1.6916 1.681 1.671 1.691 1.651 1.681 1,426,920 1.6727 1.19%
2016-08-31 0 1.680 1.660 1.680 1.650 1.690 626,000 1,049,860 1.6771 1.661 1.641 1.661 1.632 1.671 633,063 1.6584 1.20%
2016-08-30 0 1.660 1.650 1.660 1.650 1.710 1,733,000 2,881,930 1.6630 1.641 1.632 1.641 1.632 1.691 1,752,553 1.6444 -2.35%
2016-08-29 0 1.700 1.710 1.720 1.680 1.730 1,236,000 2,105,320 1.7033 1.681 1.691 1.701 1.661 1.711 1,249,945 1.6843 1.80%
2016-08-26 0 1.670 1.660 1.670 1.650 1.730 2,732,000 4,608,490 1.6869 1.651 1.641 1.651 1.632 1.711 2,762,824 1.6680 1.21%
2016-08-25 0 1.650 1.650 1.680 1.640 1.700 1,270,000 2,121,490 1.6705 1.632 1.632 1.661 1.622 1.681 1,284,329 1.6518 -2.94%
2016-08-24 0 1.700 1.690 1.700 1.690 1.710 431,000 729,950 1.6936 1.681 1.671 1.681 1.671 1.691 435,863 1.6747 -0.58%
2016-08-23 0 1.710 1.700 1.710 1.690 1.710 496,000 840,140 1.6938 1.691 1.681 1.691 1.671 1.691 501,596 1.6749 0.59%
2016-08-22 0 1.700 1.700 1.710 1.700 1.730 331,000 567,330 1.7140 1.681 1.681 1.691 1.681 1.711 334,735 1.6949 -1.73%
2016-08-19 0 1.730 1.720 1.730 1.720 1.810 3,197,000 5,574,290 1.7436 1.711 1.701 1.711 1.701 1.790 3,233,071 1.7241 -3.35%
2016-08-18 0 1.790 1.780 1.790 1.780 1.830 1,435,000 2,591,950 1.8062 1.770 1.760 1.770 1.760 1.810 1,451,191 1.7861 -1.10%
2016-08-17 0 1.810 1.800 1.810 1.730 1.930 4,653,000 8,441,400 1.8142 1.790 1.780 1.790 1.711 1.908 4,705,498 1.7939 2.26%
2016-08-16 0 1.770 1.760 1.770 1.730 1.820 3,355,000 5,963,290 1.7774 1.750 1.740 1.750 1.711 1.800 3,392,853 1.7576 1.72%
2016-08-15 0 1.740 1.730 1.740 1.730 1.750 192,000 334,740 1.7434 1.721 1.711 1.721 1.711 1.730 194,166 1.7240 0.00%
2016-08-12 0 1.740 1.730 1.740 1.700 1.770 582,000 1,012,700 1.7400 1.721 1.711 1.721 1.681 1.750 588,567 1.7206 1.16%
2016-08-11 0 1.720 1.710 1.720 1.690 1.720 508,000 866,790 1.7063 1.701 1.691 1.701 1.671 1.701 513,732 1.6872 0.58%
2016-08-10 0 1.710 1.700 1.710 1.710 1.720 77,000 131,820 1.7119 1.691 1.681 1.691 1.691 1.701 77,869 1.6928 -0.58%
2016-08-09 0 1.720 1.710 1.720 1.690 1.730 511,000 875,730 1.7138 1.701 1.691 1.701 1.671 1.711 516,765 1.6946 1.78%
2016-08-08 0 1.690 1.680 1.700 1.680 1.700 1,038,000 1,746,700 1.6828 1.671 1.661 1.681 1.661 1.681 1,049,711 1.6640 0.60%
2016-08-05 0 1.680 1.670 1.680 1.670 1.700 243,000 410,590 1.6897 1.661 1.651 1.661 1.651 1.681 245,742 1.6708 -0.59%
2016-08-04 0 1.690 1.680 1.690 1.670 1.690 126,000 211,260 1.6767 1.671 1.661 1.671 1.651 1.671 127,422 1.6580 1.81%
2016-08-03 0 1.660 1.660 1.680 1.660 1.680 502,000 838,130 1.6696 1.641 1.641 1.661 1.641 1.661 507,664 1.6510 -0.60%
2016-08-01 0 1.670 1.660 1.670 1.660 1.680 719,000 1,206,320 1.6778 1.651 1.641 1.651 1.641 1.661 727,112 1.6591 -0.60%
2016-07-29 0 1.680 1.680 1.690 1.660 1.700 1,817,000 3,074,050 1.6918 1.661 1.661 1.671 1.641 1.681 1,837,501 1.6730 0.00%
2016-07-28 0 1.680 1.680 1.690 1.670 1.690 146,000 245,400 1.6808 1.661 1.661 1.671 1.651 1.671 147,647 1.6621 0.60%
2016-07-27 0 1.670 1.670 1.680 1.660 1.700 456,000 765,510 1.6788 1.651 1.651 1.661 1.641 1.681 461,145 1.6600 -1.76%
2016-07-26 0 1.700 1.700 1.710 1.690 1.720 192,000 327,770 1.7071 1.681 1.681 1.691 1.671 1.701 194,166 1.6881 -1.73%
2016-07-25 0 1.730 1.700 1.730 1.690 1.730 1,394,000 2,391,830 1.7158 1.711 1.681 1.711 1.671 1.711 1,409,728 1.6967 1.17%
2016-07-22 0 1.710 1.700 1.710 1.690 1.730 353,000 601,220 1.7032 1.691 1.681 1.691 1.671 1.711 356,983 1.6842 0.59%
2016-07-21 0 1.700 1.690 1.700 1.680 1.720 368,000 623,870 1.6953 1.681 1.671 1.681 1.661 1.701 372,152 1.6764 -0.58%
2016-07-20 0 1.710 1.690 1.710 1.680 1.720 374,000 637,080 1.7034 1.691 1.671 1.691 1.661 1.701 378,220 1.6844 0.00%
2016-07-19 0 1.710 1.700 1.710 1.690 1.720 88,000 149,890 1.7033 1.691 1.681 1.691 1.671 1.701 88,993 1.6843 0.59%
2016-07-18 0 1.700 1.700 1.710 1.700 1.720 192,000 327,670 1.7066 1.681 1.681 1.691 1.681 1.701 194,166 1.6876 -0.58%
2016-07-15 0 1.710 1.690 1.710 1.690 1.730 345,000 587,290 1.7023 1.691 1.671 1.691 1.671 1.711 348,893 1.6833 -0.58%
2016-07-14 0 1.720 1.700 1.720 1.700 1.740 1,807,000 3,102,750 1.7171 1.701 1.681 1.701 1.681 1.721 1,827,388 1.6979 -1.15%
2016-07-13 0 1.740 1.720 1.740 1.670 1.760 1,434,028 2,470,036 1.7224 1.721 1.701 1.721 1.651 1.740 1,450,208 1.7032 2.35%
2016-07-12 0 1.700 1.680 1.700 1.680 1.700 241,000 407,290 1.6900 1.681 1.661 1.681 1.661 1.681 243,719 1.6711 0.59%
2016-07-11 0 1.690 1.680 1.690 1.670 1.720 777,000 1,311,390 1.6878 1.671 1.661 1.671 1.651 1.701 785,767 1.6689 1.20%
2016-07-08 0 1.670 1.670 1.680 1.660 1.680 235,000 392,800 1.6715 1.651 1.651 1.661 1.641 1.661 237,651 1.6528 -1.18%
2016-07-07 0 1.690 1.670 1.690 1.660 1.690 60,000 100,180 1.6697 1.671 1.651 1.671 1.641 1.671 60,677 1.6510 0.00%
2016-07-06 0 1.690 1.680 1.690 1.650 1.690 572,000 953,510 1.6670 1.671 1.661 1.671 1.632 1.671 578,454 1.6484 -0.59%
2016-07-05 0 1.700 1.680 1.700 1.680 1.710 264,000 447,319 1.6944 1.681 1.661 1.681 1.661 1.691 266,979 1.6755 -0.58%
2016-07-04 0 1.710 1.670 1.710 1.660 1.720 3,320,386 5,632,966 1.6965 1.691 1.651 1.691 1.641 1.701 3,357,849 1.6776 1.18%
2016-06-30 0 1.690 1.670 1.690 1.660 1.720 678,000 1,142,300 1.6848 1.671 1.651 1.671 1.641 1.701 685,650 1.6660 -0.59%
2016-06-29 0 1.700 1.690 1.700 1.660 1.730 887,000 1,509,840 1.7022 1.681 1.671 1.681 1.641 1.711 897,008 1.6832 1.19%
2016-06-28 0 1.680 1.670 1.690 1.630 1.720 1,247,000 2,087,660 1.6741 1.661 1.651 1.671 1.612 1.701 1,261,069 1.6555 -1.18%
2016-06-27 0 1.700 1.680 1.700 1.620 1.740 1,417,000 2,389,740 1.6865 1.681 1.661 1.681 1.602 1.721 1,432,988 1.6677 -0.58%
2016-06-24 0 1.710 1.680 1.710 1.650 1.760 1,266,000 2,154,020 1.7014 1.691 1.661 1.691 1.632 1.740 1,280,284 1.6825 -1.72%
2016-06-23 0 1.740 1.720 1.740 1.700 1.760 327,000 571,260 1.7470 1.721 1.701 1.721 1.681 1.740 330,689 1.7275 0.00%
2016-06-22 0 1.740 1.720 1.740 1.700 1.740 634,000 1,095,410 1.7278 1.721 1.701 1.721 1.681 1.721 641,153 1.7085 0.58%
2016-06-21 0 1.730 1.720 1.730 1.630 1.740 519,000 883,765 1.7028 1.711 1.701 1.711 1.612 1.721 524,856 1.6838 3.59%
2016-06-20 0 1.670 1.670 1.680 1.660 1.690 146,000 244,670 1.6758 1.651 1.651 1.661 1.641 1.671 147,647 1.6571 0.00%
2016-06-17 0 1.670 1.650 1.680 1.650 1.680 444,000 737,560 1.6612 1.651 1.632 1.661 1.632 1.661 449,010 1.6426 0.60%
2016-06-16 0 1.660 1.650 1.660 1.650 1.680 115,000 190,570 1.6571 1.641 1.632 1.641 1.632 1.661 116,298 1.6386 -0.60%
2016-06-15 0 1.670 1.660 1.680 1.640 1.710 645,000 1,082,600 1.6784 1.651 1.641 1.661 1.622 1.691 652,277 1.6597 0.60%
2016-06-14 0 1.660 1.650 1.660 1.650 1.680 496,000 822,990 1.6593 1.641 1.632 1.641 1.632 1.661 501,596 1.6407 -0.60%
2016-06-13 0 1.670 1.670 1.680 1.650 1.700 1,645,000 2,729,390 1.6592 1.651 1.651 1.661 1.632 1.681 1,663,560 1.6407 -1.76%
2016-06-10 0 1.700 1.680 1.690 1.690 1.730 208,000 357,190 1.7173 1.681 1.661 1.671 1.671 1.711 210,347 1.6981 -2.36%
2016-06-08 0 1.750 1.740 1.760 1.690 1.780 497,000 869,620 1.7497 1.722 1.712 1.732 1.663 1.751 505,168 1.7214 0.57%
2016-06-07 0 1.740 1.740 1.750 1.670 1.760 2,792,000 4,850,445 1.7373 1.712 1.712 1.722 1.643 1.732 2,837,887 1.7092 1.75%
2016-06-06 0 1.710 1.710 1.720 1.690 1.730 937,000 1,602,250 1.7100 1.682 1.682 1.692 1.663 1.702 952,400 1.6823 -1.16%
2016-06-03 0 1.730 1.720 1.730 1.710 1.740 757,000 1,306,030 1.7253 1.702 1.692 1.702 1.682 1.712 769,441 1.6974 0.58%
2016-06-02 0 1.720 1.710 1.730 1.690 1.750 2,233,000 3,822,740 1.7119 1.692 1.682 1.702 1.663 1.722 2,269,700 1.6842 1.78%
2016-06-01 0 1.690 1.690 1.700 1.650 1.700 1,425,000 2,411,370 1.6922 1.663 1.663 1.673 1.623 1.673 1,448,420 1.6648 -1.74%
2016-05-31 0 1.720 1.640 1.650 1.640 1.760 8,711,000 14,841,620 1.7038 1.692 1.613 1.623 1.613 1.732 8,854,166 1.6762 1.78%
2016-05-30 0 1.690 1.690 1.700 1.690 1.730 1,275,000 2,163,285 1.6967 1.663 1.663 1.673 1.663 1.702 1,295,955 1.6693 -2.31%
2016-05-27 0 1.730 1.710 1.750 1.680 1.750 1,098,000 1,876,920 1.7094 1.702 1.682 1.722 1.653 1.722 1,116,046 1.6818 1.76%
2016-05-26 0 1.700 1.690 1.700 1.670 1.730 235,000 399,705 1.7009 1.673 1.663 1.673 1.643 1.702 238,862 1.6734 -0.58%
2016-05-25 0 1.710 1.700 1.720 1.690 1.730 433,000 737,215 1.7026 1.682 1.673 1.692 1.663 1.702 440,116 1.6750 1.79%
2016-05-24 0 1.680 1.680 1.690 1.630 1.700 1,069,000 1,781,690 1.6667 1.653 1.653 1.663 1.604 1.673 1,086,569 1.6397 0.00%
2016-05-23 0 1.680 1.670 1.680 1.670 1.720 507,000 854,455 1.6853 1.653 1.643 1.653 1.643 1.692 515,333 1.6581 -1.18%
2016-05-20 0 1.700 1.670 1.720 1.660 1.730 1,230,000 2,083,415 1.6938 1.673 1.643 1.692 1.633 1.702 1,250,215 1.6664 0.00%
2016-05-19 0 1.700 1.680 1.700 1.660 1.740 1,720,000 2,892,125 1.6815 1.673 1.653 1.673 1.633 1.712 1,748,268 1.6543 -0.58%
2016-05-18 0 1.710 1.720 1.730 1.700 1.800 1,745,000 3,046,675 1.7459 1.682 1.692 1.702 1.673 1.771 1,773,679 1.7177 -5.00%
2016-05-17 0 1.800 1.790 1.830 1.790 1.920 1,026,000 1,892,900 1.8449 1.771 1.761 1.800 1.761 1.889 1,042,862 1.8151 -5.26%
2016-05-16 0 1.900 1.900 1.910 1.820 1.930 3,885,000 7,346,375 1.8910 1.869 1.869 1.879 1.791 1.899 3,948,851 1.8604 0.53%
2016-05-13 0 1.890 1.880 1.910 1.810 1.940 2,642,000 4,977,333 1.8839 1.859 1.850 1.879 1.781 1.909 2,685,422 1.8535 5.00%
2016-05-12 0 1.800 1.790 1.810 1.780 1.810 631,000 1,134,930 1.7986 1.771 1.761 1.781 1.751 1.781 641,371 1.7695 -0.55%
2016-05-11 0 1.810 1.780 1.810 1.760 1.810 599,000 1,075,140 1.7949 1.781 1.751 1.781 1.732 1.781 608,845 1.7659 1.12%
2016-05-10 0 1.790 1.760 1.790 1.730 1.800 1,347,000 2,374,430 1.7628 1.761 1.732 1.761 1.702 1.771 1,369,138 1.7343 2.29%
2016-05-09 0 1.750 1.750 1.760 1.730 1.830 679,000 1,210,280 1.7824 1.722 1.722 1.732 1.702 1.800 690,159 1.7536 -1.69%
2016-05-06 0 1.780 1.780 1.810 1.760 1.830 1,174,000 2,106,045 1.7939 1.751 1.751 1.781 1.732 1.800 1,193,295 1.7649 -0.56%
2016-05-05 0 1.790 1.790 1.800 1.790 1.860 950,000 1,717,200 1.8076 1.761 1.761 1.771 1.761 1.830 965,613 1.7784 -4.28%
2016-05-04 0 1.870 1.870 1.880 1.850 1.910 416,000 779,150 1.8730 1.840 1.840 1.850 1.820 1.879 422,837 1.8427 -2.09%
2016-05-03 0 1.910 1.890 1.910 1.860 1.910 423,828 797,500 1.8817 1.879 1.859 1.879 1.830 1.879 430,794 1.8512 1.60%
2016-04-29 0 1.880 1.880 1.890 1.880 1.920 772,000 1,468,210 1.9018 1.850 1.850 1.859 1.850 1.889 784,688 1.8711 -4.08%
2016-04-28 0 1.960 1.920 1.960 1.900 1.960 721,000 1,401,390 1.9437 1.928 1.889 1.928 1.869 1.928 732,850 1.9122 1.55%
2016-04-27 0 1.930 1.910 1.930 1.910 1.960 329,000 637,025 1.9362 1.899 1.879 1.899 1.879 1.928 334,407 1.9049 -2.03%
2016-04-26 0 1.970 1.970 1.990 1.950 2.020 200,000 396,210 1.9811 1.938 1.938 1.958 1.918 1.987 203,287 1.9490 -1.01%
2016-04-25 0 1.990 1.990 2.000 1.970 2.020 741,000 1,481,070 1.9987 1.958 1.958 1.968 1.938 1.987 753,178 1.9664 -1.97%
2016-04-22 0 2.030 2.030 2.040 1.970 2.040 783,000 1,577,080 2.0142 1.997 1.997 2.007 1.938 2.007 795,869 1.9816 1.00%
2016-04-21 0 2.010 1.980 2.010 1.970 2.070 795,000 1,614,130 2.0304 1.977 1.948 1.977 1.938 2.037 808,066 1.9975 0.50%
2016-04-20 0 2.000 1.990 2.010 1.960 2.090 1,301,000 2,611,880 2.0076 1.968 1.958 1.977 1.928 2.056 1,322,382 1.9751 -3.38%
2016-04-19 0 2.070 2.080 2.110 2.000 2.240 5,517,009 11,796,933 2.1383 2.037 2.046 2.076 1.968 2.204 5,607,682 2.1037 3.50%
2016-04-18 0 2.000 1.990 2.000 1.940 2.030 3,787,000 7,469,215 1.9723 1.968 1.958 1.968 1.909 1.997 3,849,240 1.9404 1.01%
2016-04-15 0 1.980 1.970 1.980 1.920 2.000 1,450,000 2,829,885 1.9516 1.948 1.938 1.948 1.889 1.968 1,473,831 1.9201 2.06%
2016-04-14 0 1.940 1.940 1.950 1.840 2.060 10,095,497 19,640,362 1.9455 1.909 1.909 1.918 1.810 2.027 10,261,418 1.9140 7.18%
2016-04-13 0 1.810 1.810 1.820 1.800 1.840 1,311,000 2,392,455 1.8249 1.781 1.781 1.791 1.771 1.810 1,332,546 1.7954 0.00%
2016-04-12 0 1.810 1.800 1.810 1.740 1.810 1,305,000 2,332,800 1.7876 1.781 1.771 1.781 1.712 1.781 1,326,448 1.7587 0.56%
2016-04-11 0 1.800 1.770 1.800 1.730 1.800 1,052,000 1,863,310 1.7712 1.771 1.741 1.771 1.702 1.771 1,069,290 1.7426 4.05%
2016-04-08 0 1.730 1.730 1.740 1.720 1.790 1,022,000 1,773,410 1.7352 1.702 1.702 1.712 1.692 1.761 1,038,797 1.7072 -1.70%
2016-04-07 0 1.760 1.730 1.760 1.730 1.780 878,000 1,529,530 1.7421 1.732 1.702 1.732 1.702 1.751 892,430 1.7139 2.33%
2016-04-06 0 1.720 1.710 1.720 1.700 1.790 2,869,000 4,991,575 1.7398 1.692 1.682 1.692 1.673 1.761 2,916,152 1.7117 -2.82%
2016-04-05 0 1.770 1.760 1.780 1.730 1.810 2,240,503 3,948,220 1.7622 1.741 1.732 1.751 1.702 1.781 2,277,326 1.7337 2.31%
2016-04-01 0 1.730 1.730 1.740 1.730 1.760 1,405,000 2,473,895 1.7608 1.702 1.702 1.712 1.702 1.732 1,428,091 1.7323 -1.14%
2016-03-31 0 1.750 1.750 1.760 1.720 1.790 1,543,800 2,715,473 1.7590 1.722 1.722 1.732 1.692 1.761 1,569,173 1.7305 -0.57%
2016-03-30 0 1.760 1.750 1.760 1.710 1.760 2,083,000 3,603,990 1.7302 1.732 1.722 1.732 1.682 1.732 2,117,234 1.7022 2.92%
2016-03-29 0 1.710 1.690 1.710 1.650 1.710 620,000 1,043,610 1.6832 1.682 1.663 1.682 1.623 1.682 630,190 1.6560 2.40%
2016-03-24 0 1.670 1.660 1.670 1.640 1.700 673,000 1,114,350 1.6558 1.643 1.633 1.643 1.613 1.673 684,061 1.6290 -0.60%
2016-03-23 0 1.680 1.680 1.700 1.630 1.720 745,000 1,248,540 1.6759 1.653 1.653 1.673 1.604 1.692 757,244 1.6488 -0.59%
2016-03-22 0 1.690 1.680 1.710 1.660 1.730 379,000 642,020 1.6940 1.663 1.653 1.682 1.633 1.702 385,229 1.6666 0.00%
2016-03-21 0 1.690 1.690 1.710 1.670 1.740 605,000 1,028,100 1.6993 1.663 1.663 1.682 1.643 1.712 614,943 1.6719 0.60%
2016-03-18 0 1.680 1.670 1.690 1.660 1.700 497,000 834,560 1.6792 1.653 1.643 1.663 1.633 1.673 505,168 1.6520 0.00%
2016-03-17 0 1.680 1.670 1.680 1.640 1.690 845,000 1,417,530 1.6776 1.653 1.643 1.653 1.613 1.663 858,888 1.6504 1.20%
2016-03-16 0 1.660 1.640 1.650 1.630 1.690 588,000 971,620 1.6524 1.633 1.613 1.623 1.604 1.663 597,664 1.6257 -0.60%
2016-03-15 0 1.670 1.670 1.680 1.640 1.690 491,000 815,300 1.6605 1.643 1.643 1.653 1.613 1.663 499,070 1.6336 -1.18%
2016-03-14 0 1.690 1.680 1.690 1.680 1.740 461,000 788,270 1.7099 1.663 1.653 1.663 1.653 1.712 468,577 1.6823 0.00%
2016-03-11 0 1.690 1.680 1.710 1.660 1.720 249,000 423,150 1.6994 1.663 1.653 1.682 1.633 1.692 253,092 1.6719 -1.17%
2016-03-10 0 1.710 1.700 1.710 1.700 1.750 131,000 224,680 1.7151 1.682 1.673 1.682 1.673 1.722 133,153 1.6874 -0.58%
2016-03-09 0 1.720 1.690 1.720 1.690 1.740 205,000 350,820 1.7113 1.692 1.663 1.692 1.663 1.712 208,369 1.6836 -1.15%
2016-03-08 0 1.740 1.720 1.750 1.710 1.800 460,000 795,780 1.7300 1.712 1.692 1.722 1.682 1.771 467,560 1.7020 0.00%
2016-03-07 0 1.740 1.740 1.750 1.720 1.780 570,000 993,505 1.7430 1.712 1.712 1.722 1.692 1.751 579,368 1.7148 0.00%
2016-03-04 0 1.740 1.720 1.740 1.720 1.780 816,000 1,425,560 1.7470 1.712 1.692 1.712 1.692 1.751 829,411 1.7188 1.75%
2016-03-03 0 1.710 1.710 1.730 1.680 1.750 894,000 1,528,880 1.7102 1.682 1.682 1.702 1.653 1.722 908,693 1.6825 0.59%
2016-03-02 0 1.700 1.700 1.710 1.660 1.750 452,000 774,890 1.7144 1.673 1.673 1.682 1.633 1.722 459,429 1.6866 1.19%
2016-03-01 0 1.680 1.670 1.680 1.660 1.700 157,000 262,730 1.6734 1.653 1.643 1.653 1.633 1.673 159,580 1.6464 2.44%
2016-02-29 0 1.640 1.630 1.640 1.630 1.690 1,128,000 1,891,275 1.6767 1.613 1.604 1.613 1.604 1.663 1,146,539 1.6496 -3.53%
2016-02-26 0 1.700 1.700 1.730 1.700 1.780 270,000 465,800 1.7252 1.673 1.673 1.702 1.673 1.751 274,437 1.6973 -2.86%
2016-02-25 0 1.750 1.750 1.760 1.750 1.770 867,000 1,533,380 1.7686 1.722 1.722 1.732 1.722 1.741 881,249 1.7400 0.00%
2016-02-24 0 1.750 1.750 1.770 1.730 1.750 70,000 121,610 1.7373 1.722 1.722 1.741 1.702 1.722 71,150 1.7092 -1.69%
2016-02-23 0 1.780 1.770 1.800 1.770 1.850 316,000 565,100 1.7883 1.751 1.741 1.771 1.741 1.820 321,194 1.7594 -3.78%
2016-02-22 0 1.850 1.840 1.850 1.830 1.850 77,000 141,850 1.8422 1.820 1.810 1.820 1.800 1.820 78,266 1.8124 1.65%
2016-02-19 0 1.820 1.820 1.860 1.750 1.860 811,000 1,477,240 1.8215 1.791 1.791 1.830 1.722 1.830 824,329 1.7921 -2.67%
2016-02-18 0 1.870 1.860 1.870 1.860 1.940 1,856,000 3,557,180 1.9166 1.840 1.830 1.840 1.830 1.909 1,886,504 1.8856 -1.06%
2016-02-17 0 1.890 1.830 1.900 1.820 1.930 514,000 966,400 1.8802 1.859 1.800 1.869 1.791 1.899 522,448 1.8498 -0.53%
2016-02-16 0 1.900 1.870 1.900 1.870 1.930 836,000 1,584,760 1.8956 1.869 1.840 1.869 1.840 1.899 849,740 1.8650 1.06%
2016-02-15 0 1.880 1.800 1.890 1.820 1.880 414,000 772,260 1.8654 1.850 1.771 1.859 1.791 1.850 420,804 1.8352 3.30%
2016-02-12 0 1.820 1.730 1.820 1.730 1.870 436,000 791,550 1.8155 1.791 1.702 1.791 1.702 1.840 443,166 1.7861 1.68%
2016-02-11 0 1.790 1.710 1.790 1.690 1.840 782,000 1,409,600 1.8026 1.761 1.682 1.761 1.663 1.810 794,852 1.7734 0.00%
2016-02-05 0 1.790 1.780 1.790 1.780 1.790 603,000 1,074,810 1.7824 1.761 1.751 1.761 1.751 1.761 612,910 1.7536 0.00%
2016-02-04 0 1.790 1.770 1.790 1.690 1.810 386,000 689,140 1.7853 1.761 1.741 1.761 1.663 1.781 392,344 1.7565 1.70%
2016-02-03 0 1.760 1.750 1.760 1.750 1.810 254,000 448,330 1.7651 1.732 1.722 1.732 1.722 1.781 258,175 1.7365 -1.12%
2016-02-02 0 1.780 1.780 1.790 1.720 1.790 138,000 245,110 1.7762 1.751 1.751 1.761 1.692 1.761 140,268 1.7474 -1.11%
2016-02-01 0 1.800 1.760 1.810 1.740 1.820 622,000 1,114,050 1.7911 1.771 1.732 1.781 1.712 1.791 632,223 1.7621 3.45%
2016-01-29 0 1.740 1.730 1.750 1.730 1.750 555,000 970,780 1.7492 1.712 1.702 1.722 1.702 1.722 564,122 1.7209 0.58%
2016-01-28 0 1.730 1.730 1.740 1.720 1.770 1,237,000 2,138,890 1.7291 1.702 1.702 1.712 1.692 1.741 1,257,330 1.7011 0.58%
2016-01-27 0 1.720 1.700 1.730 1.660 1.720 270,000 456,390 1.6903 1.692 1.673 1.702 1.633 1.692 274,437 1.6630 2.38%
2016-01-26 0 1.680 1.660 1.700 1.660 1.730 793,000 1,340,280 1.6901 1.653 1.633 1.673 1.633 1.702 806,033 1.6628 0.00%
2016-01-25 0 1.680 1.670 1.690 1.600 1.710 843,000 1,414,300 1.6777 1.653 1.643 1.663 1.574 1.682 856,855 1.6506 4.35%
2016-01-22 0 1.610 1.600 1.620 1.600 1.630 490,000 786,440 1.6050 1.584 1.574 1.594 1.574 1.604 498,053 1.5790 0.62%
2016-01-21 0 1.600 1.590 1.620 1.580 1.680 711,000 1,161,220 1.6332 1.574 1.564 1.594 1.554 1.653 722,685 1.6068 -3.03%
2016-01-20 0 1.650 1.640 1.650 1.620 1.740 387,000 648,320 1.6752 1.623 1.613 1.623 1.594 1.712 393,360 1.6482 -4.62%
2016-01-19 0 1.730 1.710 1.740 1.710 1.780 24,000 41,370 1.7238 1.702 1.682 1.712 1.682 1.751 24,394 1.6959 3.59%
2016-01-18 0 1.670 1.660 1.670 1.650 1.710 654,000 1,095,770 1.6755 1.643 1.633 1.643 1.623 1.682 664,749 1.6484 -4.02%
2016-01-15 0 1.740 1.720 1.740 1.700 1.750 399,000 688,600 1.7258 1.712 1.692 1.712 1.673 1.722 405,558 1.6979 -0.57%
2016-01-14 0 1.750 1.730 1.750 1.710 1.760 322,000 561,005 1.7423 1.722 1.702 1.722 1.682 1.732 327,292 1.7141 -0.57%
2016-01-13 0 1.760 1.750 1.760 1.750 1.780 439,000 772,790 1.7603 1.732 1.722 1.732 1.722 1.751 446,215 1.7319 2.33%
2016-01-12 0 1.720 1.710 1.730 1.710 1.770 215,000 372,580 1.7329 1.692 1.682 1.702 1.682 1.741 218,534 1.7049 -1.71%
2016-01-11 0 1.750 1.740 1.750 1.700 1.840 1,531,000 2,675,470 1.7475 1.722 1.712 1.722 1.673 1.810 1,556,162 1.7193 -5.41%
2016-01-08 0 1.850 1.840 1.850 1.800 1.870 851,000 1,553,990 1.8261 1.820 1.810 1.820 1.771 1.840 864,986 1.7965 0.00%
2016-01-07 0 1.850 1.820 1.850 1.820 1.910 620,000 1,142,450 1.8427 1.820 1.791 1.820 1.791 1.879 630,190 1.8129 -3.65%
2016-01-06 0 1.920 1.910 1.920 1.900 1.940 632,000 1,210,810 1.9158 1.889 1.879 1.889 1.869 1.909 642,387 1.8849 1.05%
2016-01-05 0 1.900 1.880 1.910 1.860 1.940 228,000 435,230 1.9089 1.869 1.850 1.879 1.830 1.909 231,747 1.8780 0.00%
2016-01-04 0 1.900 1.880 1.900 1.870 1.980 411,000 776,550 1.8894 1.869 1.850 1.869 1.840 1.948 417,755 1.8589 -1.55%
2015-12-31 0 1.930 1.910 1.930 1.900 1.940 126,000 241,560 1.9171 1.899 1.879 1.899 1.869 1.909 128,071 1.8861 1.58%
2015-12-30 0 1.900 1.900 1.910 1.890 1.950 369,000 703,950 1.9077 1.869 1.869 1.879 1.859 1.918 375,065 1.8769 -1.04%
2015-12-29 0 1.920 1.910 1.920 1.880 1.920 61,000 116,020 1.9020 1.889 1.879 1.889 1.850 1.889 62,003 1.8712 1.59%
2015-12-28 0 1.890 1.880 1.910 1.880 1.960 610,000 1,164,720 1.9094 1.859 1.850 1.879 1.850 1.928 620,025 1.8785 0.00%
2015-12-24 0 1.890 1.880 1.890 1.880 1.930 119,000 226,120 1.9002 1.859 1.850 1.859 1.850 1.899 120,956 1.8694 0.53%
2015-12-23 0 1.880 1.880 1.900 1.880 1.930 4,295,000 8,185,190 1.9057 1.850 1.850 1.869 1.850 1.899 4,365,589 1.8749 0.53%
2015-12-22 0 1.870 1.870 1.880 1.850 1.890 153,000 287,300 1.8778 1.840 1.840 1.850 1.820 1.859 155,515 1.8474 1.08%
2015-12-21 0 1.850 1.850 1.860 1.810 1.860 394,000 725,250 1.8407 1.820 1.820 1.830 1.781 1.830 400,475 1.8110 1.09%
2015-12-18 0 1.830 1.840 1.850 1.820 1.910 1,197,768 2,227,549 1.8597 1.800 1.810 1.820 1.791 1.879 1,217,453 1.8297 -3.68%
2015-12-17 0 1.900 1.900 1.910 1.880 1.940 597,000 1,141,636 1.9123 1.869 1.869 1.879 1.850 1.909 606,812 1.8814 -1.04%
2015-12-16 0 1.920 1.890 1.930 1.880 1.940 500,000 955,635 1.9113 1.889 1.859 1.899 1.850 1.909 508,218 1.8804 2.67%
2015-12-15 0 1.870 1.870 1.900 1.870 1.940 88,000 166,360 1.8905 1.840 1.840 1.869 1.840 1.909 89,446 1.8599 -1.58%
2015-12-14 0 1.900 1.890 1.910 1.860 1.910 1,030,420 1,937,431 1.8802 1.869 1.859 1.879 1.830 1.879 1,047,355 1.8498 0.53%
2015-12-11 0 1.890 1.890 1.910 1.860 1.930 326,000 612,615 1.8792 1.859 1.859 1.879 1.830 1.899 331,358 1.8488 -0.53%
2015-12-10 0 1.900 1.890 1.900 1.890 1.940 549,000 1,052,470 1.9171 1.869 1.859 1.869 1.859 1.909 558,023 1.8861 0.53%
2015-12-09 0 1.890 1.890 1.900 1.880 1.940 153,000 290,530 1.8989 1.859 1.859 1.869 1.850 1.909 155,515 1.8682 -1.56%
2015-12-08 0 1.920 1.900 1.920 1.860 1.970 251,000 481,530 1.9184 1.889 1.869 1.889 1.830 1.938 255,125 1.8874 -1.54%
2015-12-07 0 1.950 1.930 1.950 1.900 1.970 411,000 795,270 1.9350 1.918 1.899 1.918 1.869 1.938 417,755 1.9037 2.09%
2015-12-04 0 1.910 1.910 1.920 1.900 1.930 779,000 1,483,340 1.9042 1.879 1.879 1.889 1.869 1.899 791,803 1.8734 1.06%
2015-12-03 0 1.890 1.890 1.900 1.880 1.950 240,000 456,180 1.9008 1.859 1.859 1.869 1.850 1.918 243,944 1.8700 -2.58%
2015-12-02 0 1.940 1.930 1.940 1.910 1.960 5,844,000 11,252,935 1.9256 1.909 1.899 1.909 1.879 1.928 5,940,047 1.8944 1.57%
2015-12-01 0 1.910 1.900 1.910 1.880 1.950 128,000 243,100 1.8992 1.879 1.869 1.879 1.850 1.918 130,104 1.8685 2.14%
2015-11-30 0 1.870 1.870 1.880 1.850 1.910 451,000 844,060 1.8715 1.840 1.840 1.850 1.820 1.879 458,412 1.8413 -2.09%
2015-11-27 0 1.910 1.900 1.910 1.890 1.940 264,000 504,520 1.9111 1.879 1.869 1.879 1.859 1.909 268,339 1.8802 1.06%
2015-11-26 0 1.890 1.880 1.890 1.880 1.950 1,205,000 2,308,860 1.9161 1.859 1.850 1.859 1.850 1.918 1,224,804 1.8851 -2.07%
2015-11-25 0 1.930 1.910 1.920 1.910 1.960 1,455,000 2,815,386 1.9350 1.899 1.879 1.889 1.879 1.928 1,478,913 1.9037 -3.02%
2015-11-24 0 1.990 1.980 1.990 1.960 2.030 408,000 810,310 1.9861 1.958 1.948 1.958 1.928 1.997 414,706 1.9539 -0.50%
2015-11-23 0 2.000 1.990 2.000 1.990 2.020 268,000 535,130 1.9968 1.968 1.958 1.968 1.958 1.987 272,405 1.9645 0.50%
2015-11-20 0 1.990 1.990 2.000 1.980 2.070 132,000 264,520 2.0039 1.958 1.958 1.968 1.948 2.037 134,169 1.9715 0.51%
2015-11-19 0 1.980 1.980 2.000 1.980 2.080 3,289,000 6,679,019 2.0307 1.948 1.948 1.968 1.948 2.046 3,343,055 1.9979 0.00%
2015-11-18 0 1.980 1.970 2.000 1.960 2.040 1,237,000 2,464,650 1.9924 1.948 1.938 1.968 1.928 2.007 1,257,330 1.9602 -0.50%
2015-11-17 0 1.990 1.970 2.000 1.960 2.100 472,000 946,300 2.0049 1.958 1.938 1.968 1.928 2.066 479,757 1.9725 -1.49%
2015-11-16 0 2.020 2.000 2.020 1.850 2.040 4,698,000 9,385,930 1.9979 1.987 1.968 1.987 1.820 2.007 4,775,212 1.9656 -2.42%
2015-11-13 0 2.070 2.060 2.090 2.060 2.150 497,000 1,042,311 2.0972 2.037 2.027 2.056 2.027 2.115 505,168 2.0633 -3.72%
2015-11-12 0 2.150 2.130 2.150 2.060 2.150 632,000 1,335,050 2.1124 2.115 2.096 2.115 2.027 2.115 642,387 2.0783 0.94%
2015-11-11 0 2.130 2.080 2.140 2.060 2.140 2,025,000 4,232,900 2.0903 2.096 2.046 2.105 2.027 2.105 2,058,281 2.0565 0.00%
2015-11-10 0 2.130 2.120 2.130 2.110 2.170 425,000 904,670 2.1286 2.096 2.086 2.096 2.076 2.135 431,985 2.0942 -1.39%
2015-11-09 0 2.160 2.130 2.160 2.140 2.190 574,000 1,236,250 2.1537 2.125 2.096 2.125 2.105 2.155 583,434 2.1189 0.93%
2015-11-06 0 2.140 2.130 2.140 2.130 2.210 2,071,000 4,483,250 2.1648 2.105 2.096 2.105 2.096 2.174 2,105,037 2.1298 0.47%
2015-11-05 0 2.130 2.120 2.140 2.080 2.140 640,000 1,361,990 2.1281 2.096 2.086 2.105 2.046 2.105 650,518 2.0937 1.91%
2015-11-04 0 2.090 2.070 2.090 2.050 2.120 1,970,000 4,106,785 2.0847 2.056 2.037 2.056 2.017 2.086 2,002,377 2.0510 1.46%
2015-11-03 0 2.060 2.050 2.070 2.050 2.100 1,538,000 3,179,820 2.0675 2.027 2.017 2.037 2.017 2.066 1,563,277 2.0341 0.00%
2015-11-02 0 2.060 2.050 2.070 2.020 2.200 3,685,000 7,731,770 2.0982 2.027 2.017 2.037 1.987 2.164 3,745,563 2.0642 -6.79%
2015-10-30 0 2.210 2.180 2.210 2.170 2.350 14,236,100 32,121,788 2.2564 2.174 2.145 2.174 2.135 2.312 14,470,072 2.2199 6.25%
2015-10-29 0 2.080 2.060 2.080 2.050 2.120 168,000 349,110 2.0780 2.046 2.027 2.046 2.017 2.086 170,761 2.0444 -0.48%
2015-10-28 0 2.090 2.050 2.090 2.040 2.130 667,000 1,380,028 2.0690 2.056 2.017 2.056 2.007 2.096 677,962 2.0356 -0.48%
2015-10-27 0 2.100 2.090 2.100 2.080 2.170 378,000 794,970 2.1031 2.066 2.056 2.066 2.046 2.135 384,212 2.0691 -1.41%
2015-10-26 0 2.130 2.120 2.150 2.110 2.200 572,000 1,230,128 2.1506 2.096 2.086 2.115 2.076 2.164 581,401 2.1158 0.00%
2015-10-23 0 2.130 2.120 2.140 2.080 2.150 205,000 436,395 2.1288 2.096 2.086 2.105 2.046 2.115 208,369 2.0943 0.95%
2015-10-22 0 2.110 2.100 2.110 2.080 2.170 1,449,000 3,056,241 2.1092 2.076 2.066 2.076 2.046 2.135 1,472,815 2.0751 -2.31%
2015-10-20 0 2.160 2.150 2.160 2.150 2.210 248,000 536,070 2.1616 2.125 2.115 2.125 2.115 2.174 252,076 2.1266 -0.92%
2015-10-19 0 2.180 2.160 2.190 2.160 2.210 399,000 868,460 2.1766 2.145 2.125 2.155 2.125 2.174 405,558 2.1414 -0.46%
2015-10-16 0 2.190 2.150 2.190 2.080 2.210 4,763,000 10,340,485 2.1710 2.155 2.115 2.155 2.046 2.174 4,841,281 2.1359 4.29%
2015-10-15 0 2.100 2.090 2.110 2.050 2.100 837,000 1,746,370 2.0865 2.066 2.056 2.076 2.017 2.066 850,756 2.0527 0.00%
2015-10-14 0 2.100 2.080 2.100 2.040 2.100 976,000 2,028,490 2.0784 2.066 2.046 2.066 2.007 2.066 992,041 2.0448 0.00%
2015-10-13 0 2.100 2.070 2.100 2.060 2.120 1,199,000 2,508,500 2.0922 2.066 2.037 2.066 2.027 2.086 1,218,706 2.0583 2.94%
2015-10-12 0 2.040 2.030 2.070 2.030 2.080 1,035,000 2,123,990 2.0522 2.007 1.997 2.037 1.997 2.046 1,052,010 2.0190 -0.49%
2015-10-09 0 2.050 2.040 2.050 1.970 2.050 5,511,000 11,060,540 2.0070 2.017 2.007 2.017 1.938 2.017 5,601,574 1.9745 2.50%
2015-10-08 0 2.000 1.990 2.010 1.970 2.050 737,000 1,471,680 1.9969 1.968 1.958 1.977 1.938 2.017 749,113 1.9646 1.52%
2015-10-07 0 1.970 1.970 2.000 1.950 2.030 87,000 173,910 1.9990 1.938 1.938 1.968 1.918 1.997 88,430 1.9666 1.03%
2015-10-06 0 1.950 1.950 1.960 1.900 2.000 121,000 237,670 1.9642 1.918 1.918 1.928 1.869 1.968 122,989 1.9325 -2.50%
2015-10-05 0 2.000 1.980 2.010 1.970 2.050 658,000 1,317,860 2.0028 1.968 1.948 1.977 1.938 2.017 668,814 1.9704 1.01%
2015-10-02 0 1.980 1.960 1.980 1.920 2.030 126,000 247,680 1.9657 1.948 1.928 1.948 1.889 1.997 128,071 1.9339 2.59%
2015-09-30 0 1.930 1.920 1.930 1.900 2.040 217,000 423,780 1.9529 1.899 1.889 1.899 1.869 2.007 220,566 1.9213 -1.53%
2015-09-29 0 1.960 1.930 1.960 1.850 2.040 3,924,000 7,651,790 1.9500 1.928 1.899 1.928 1.820 2.007 3,988,491 1.9185 3.16%
2015-09-25 0 1.900 1.900 1.920 1.890 1.920 667,000 1,271,220 1.9059 1.869 1.869 1.889 1.859 1.889 677,962 1.8751 0.53%
2015-09-24 0 1.890 1.890 1.900 1.860 1.960 3,278,000 6,232,707 1.9014 1.859 1.859 1.869 1.830 1.928 3,331,874 1.8706 -4.55%
2015-09-23 0 1.980 1.970 1.980 1.900 2.050 1,960,000 3,830,610 1.9544 1.948 1.938 1.948 1.869 2.017 1,992,213 1.9228 -2.46%
2015-09-22 0 2.030 2.010 2.030 2.000 2.120 1,383,000 2,825,450 2.0430 1.997 1.977 1.997 1.968 2.086 1,405,730 2.0100 2.01%
2015-09-21 0 1.990 1.980 1.990 1.950 2.040 612,000 1,226,835 2.0046 1.958 1.948 1.958 1.918 2.007 622,058 1.9722 -1.97%
2015-09-18 0 2.030 2.010 2.050 1.930 2.090 1,262,963 2,553,730 2.0220 1.997 1.977 2.017 1.899 2.056 1,283,720 1.9893 4.10%
2015-09-17 0 1.950 1.930 1.940 1.940 2.030 692,000 1,367,430 1.9761 1.918 1.899 1.909 1.909 1.997 703,373 1.9441 -4.88%
2015-09-16 0 2.050 2.020 2.050 2.010 2.100 429,000 880,030 2.0514 2.017 1.987 2.017 1.977 2.066 436,051 2.0182 3.02%
2015-09-15 0 1.990 1.950 1.990 1.940 2.030 464,000 919,770 1.9823 1.958 1.918 1.958 1.909 1.997 471,626 1.9502 0.51%
2015-09-14 0 1.980 1.950 1.990 1.940 2.050 458,000 910,570 1.9881 1.948 1.918 1.958 1.909 2.017 465,527 1.9560 0.00%
2015-09-11 0 1.980 1.980 2.020 1.980 2.060 204,000 410,470 2.0121 1.948 1.948 1.987 1.948 2.027 207,353 1.9796 -1.49%
2015-09-10 0 2.010 2.010 2.020 1.950 2.060 902,000 1,829,050 2.0278 1.977 1.977 1.987 1.918 2.027 916,824 1.9950 -2.43%
2015-09-09 0 2.060 2.050 2.060 1.990 2.060 1,000,000 2,039,360 2.0394 2.027 2.017 2.027 1.958 2.027 1,016,435 2.0064 4.57%
2015-09-08 0 1.970 1.960 1.970 1.880 1.970 422,000 815,480 1.9324 1.938 1.928 1.938 1.850 1.938 428,936 1.9012 3.68%
2015-09-07 0 1.900 1.880 1.900 1.800 1.910 566,000 1,060,470 1.8736 1.869 1.850 1.869 1.771 1.879 575,302 1.8433 6.15%
2015-09-04 0 1.790 1.750 1.850 1.740 1.860 128,000 230,070 1.7974 1.761 1.722 1.820 1.712 1.830 130,104 1.7684 -0.56%
2015-09-02 0 1.800 1.800 1.820 1.760 1.850 257,000 461,480 1.7956 1.771 1.771 1.791 1.732 1.820 261,224 1.7666 -2.70%
2015-09-01 0 1.850 1.840 1.850 1.800 1.960 361,000 675,570 1.8714 1.820 1.810 1.820 1.771 1.928 366,933 1.8411 -5.13%
2015-08-31 0 1.950 1.940 1.960 1.900 1.980 337,000 660,180 1.9590 1.918 1.909 1.928 1.869 1.948 342,539 1.9273 0.00%
2015-08-28 0 1.950 1.920 1.950 1.920 2.000 1,395,000 2,721,180 1.9507 1.918 1.889 1.918 1.889 1.968 1,417,927 1.9191 -1.52%
2015-08-27 0 1.980 1.950 1.980 1.710 1.980 2,041,000 3,767,700 1.8460 1.948 1.918 1.948 1.682 1.948 2,074,544 1.8162 10.61%
2015-08-26 0 1.790 1.770 1.790 1.760 1.850 408,000 732,130 1.7944 1.761 1.741 1.761 1.732 1.820 414,706 1.7654 0.56%
2015-08-25 0 1.780 1.770 1.790 1.710 1.850 1,358,000 2,411,100 1.7755 1.751 1.741 1.761 1.682 1.820 1,380,319 1.7468 1.71%
2015-08-24 0 1.750 1.750 1.780 1.750 1.890 2,465,000 4,424,170 1.7948 1.722 1.722 1.751 1.722 1.859 2,505,513 1.7658 -9.33%
2015-08-21 0 1.930 1.900 1.950 1.830 1.950 1,161,000 2,174,090 1.8726 1.899 1.869 1.918 1.800 1.918 1,180,081 1.8423 0.00%
2015-08-20 0 1.930 1.930 1.950 1.910 2.050 1,798,000 3,566,775 1.9837 1.899 1.899 1.918 1.879 2.017 1,827,550 1.9517 -6.31%
2015-08-19 0 2.060 2.060 2.080 2.050 2.160 98,000 204,000 2.0816 2.027 2.027 2.046 2.017 2.125 99,611 2.0480 -2.83%
2015-08-18 0 2.120 2.100 2.120 2.100 2.190 849,000 1,813,640 2.1362 2.086 2.066 2.086 2.066 2.155 862,953 2.1017 -0.93%
2015-08-17 0 2.140 2.140 2.150 2.120 2.200 456,000 977,515 2.1437 2.105 2.105 2.115 2.086 2.164 463,494 2.1090 -0.93%
2015-08-14 0 2.160 2.140 2.160 2.150 2.190 266,000 573,190 2.1548 2.125 2.105 2.125 2.115 2.155 270,372 2.1200 -2.26%
2015-08-13 0 2.210 2.200 2.210 2.160 2.260 1,645,000 3,644,810 2.2157 2.174 2.164 2.174 2.125 2.223 1,672,036 2.1799 3.76%
2015-08-12 0 2.130 2.110 2.130 2.100 2.180 973,000 2,088,650 2.1466 2.096 2.076 2.096 2.066 2.145 988,991 2.1119 -2.29%
2015-08-11 0 2.180 2.180 2.190 2.180 2.250 374,000 818,390 2.1882 2.145 2.145 2.155 2.145 2.214 380,147 2.1528 -0.46%
2015-08-10 0 2.190 2.180 2.200 2.120 2.190 1,428,000 3,089,710 2.1637 2.155 2.145 2.164 2.086 2.155 1,451,469 2.1287 1.86%
2015-08-07 0 2.150 2.150 2.160 2.150 2.260 308,000 668,800 2.1714 2.115 2.115 2.125 2.115 2.223 313,062 2.1363 -1.38%
2015-08-06 0 2.180 2.160 2.180 2.150 2.180 607,000 1,316,060 2.1681 2.145 2.125 2.145 2.115 2.145 616,976 2.1331 -0.46%
2015-08-05 0 2.190 2.190 2.200 2.070 2.210 1,279,000 2,776,530 2.1709 2.155 2.155 2.164 2.037 2.174 1,300,021 2.1358 4.78%
2015-08-04 0 2.090 2.080 2.130 2.050 2.170 1,179,000 2,471,040 2.0959 2.056 2.046 2.096 2.017 2.135 1,198,377 2.0620 -3.24%
2015-08-03 0 2.160 2.160 2.170 2.150 2.270 495,000 1,076,350 2.1744 2.125 2.125 2.135 2.115 2.233 503,135 2.1393 -4.00%
2015-07-31 0 2.250 2.200 2.250 2.170 2.250 483,000 1,065,140 2.2053 2.214 2.164 2.214 2.135 2.214 490,938 2.1696 -0.44%
2015-07-30 0 2.260 2.220 2.260 2.200 2.280 387,000 859,100 2.2199 2.223 2.184 2.223 2.164 2.243 393,360 2.1840 1.80%
2015-07-29 0 2.220 2.200 2.220 2.150 2.220 284,000 624,040 2.1973 2.184 2.164 2.184 2.115 2.184 288,668 2.1618 0.45%
2015-07-28 0 2.210 2.200 2.210 2.000 2.230 1,459,000 3,067,145 2.1022 2.174 2.164 2.174 1.968 2.194 1,482,979 2.0682 1.38%
2015-07-27 0 2.180 2.120 2.250 2.120 2.350 4,366,961 9,689,725 2.2189 2.145 2.086 2.214 2.086 2.312 4,438,733 2.1830 -7.23%
2015-07-24 0 2.350 2.350 2.370 2.230 2.380 4,842,000 11,264,965 2.3265 2.312 2.312 2.332 2.194 2.342 4,921,579 2.2889 3.52%
2015-07-23 0 2.270 2.260 2.270 2.230 2.340 1,868,000 4,249,200 2.2747 2.233 2.223 2.233 2.194 2.302 1,898,701 2.2380 -0.44%
2015-07-22 0 2.280 2.250 2.280 2.240 2.350 3,366,000 7,718,090 2.2930 2.243 2.214 2.243 2.204 2.312 3,421,321 2.2559 2.24%
2015-07-21 0 2.230 2.210 2.230 2.220 2.300 594,000 1,329,660 2.2385 2.194 2.174 2.194 2.184 2.263 603,762 2.2023 0.00%
2015-07-20 0 2.230 2.220 2.240 2.200 2.280 1,181,000 2,632,720 2.2292 2.194 2.184 2.204 2.164 2.243 1,200,410 2.1932 2.29%
2015-07-17 0 2.180 2.170 2.180 2.150 2.200 513,000 1,111,170 2.1660 2.145 2.135 2.145 2.115 2.164 521,431 2.1310 1.40%
2015-07-16 0 2.150 2.150 2.160 2.110 2.200 796,000 1,710,820 2.1493 2.115 2.115 2.125 2.076 2.164 809,082 2.1145 -0.92%
2015-07-15 0 2.170 2.140 2.170 2.110 2.260 811,000 1,751,240 2.1594 2.135 2.105 2.135 2.076 2.223 824,329 2.1244 -0.91%
2015-07-14 0 2.190 2.170 2.200 2.130 2.220 1,476,000 3,217,320 2.1798 2.155 2.135 2.164 2.096 2.184 1,500,258 2.1445 3.79%
2015-07-13 0 2.110 2.100 2.110 2.050 2.130 1,845,000 3,877,470 2.1016 2.076 2.066 2.076 2.017 2.096 1,875,323 2.0676 -0.47%
2015-07-10 0 2.120 2.110 2.120 1.990 2.150 3,290,000 6,765,030 2.0562 2.086 2.076 2.086 1.958 2.115 3,344,072 2.0230 6.53%
2015-07-09 0 1.990 1.990 2.000 1.800 2.030 4,098,000 8,011,180 1.9549 1.958 1.958 1.968 1.771 1.997 4,165,351 1.9233 9.34%
2015-07-08 0 1.820 1.790 1.820 1.760 2.000 6,900,000 12,879,980 1.8667 1.791 1.761 1.791 1.732 1.968 7,013,402 1.8365 -10.34%
2015-07-07 0 2.030 2.020 2.040 2.000 2.140 4,452,000 9,042,620 2.0311 1.997 1.987 2.007 1.968 2.105 4,525,169 1.9983 -4.69%
2015-07-06 0 2.130 2.120 2.130 2.000 2.290 4,818,000 10,222,470 2.1217 2.096 2.086 2.096 1.968 2.253 4,897,184 2.0874 -6.17%
2015-07-03 0 2.270 2.270 2.280 2.210 2.280 1,985,000 4,449,405 2.2415 2.233 2.233 2.243 2.174 2.243 2,017,624 2.2053 -1.30%
2015-07-02 0 2.300 2.300 2.320 2.180 2.410 2,562,750 5,831,070 2.2753 2.263 2.263 2.282 2.145 2.371 2,604,869 2.2385 -3.36%
2015-06-30 0 2.380 2.370 2.390 2.260 2.450 2,284,000 5,377,465 2.3544 2.342 2.332 2.351 2.223 2.410 2,321,538 2.3163 3.03%
2015-06-29 0 2.310 2.300 2.310 2.240 2.410 3,706,000 8,732,910 2.3564 2.273 2.263 2.273 2.204 2.371 3,766,909 2.3183 -4.15%
2015-06-26 0 2.410 2.400 2.410 2.400 2.460 1,213,000 2,932,945 2.4179 2.371 2.361 2.371 2.361 2.420 1,232,936 2.3788 -0.82%
2015-06-25 0 2.430 2.420 2.430 2.430 2.480 935,000 2,293,265 2.4527 2.391 2.381 2.391 2.391 2.440 950,367 2.4130 -2.02%
2015-06-24 0 2.480 2.470 2.480 2.450 2.500 658,000 1,618,935 2.4604 2.440 2.430 2.440 2.410 2.460 668,814 2.4206 -0.80%
2015-06-23 0 2.500 2.480 2.500 2.400 2.510 1,224,000 3,019,000 2.4665 2.460 2.440 2.460 2.361 2.469 1,244,117 2.4266 1.63%
2015-06-22 0 2.460 2.460 2.480 2.430 2.510 249,778 614,408 2.4598 2.420 2.420 2.440 2.391 2.469 253,883 2.4200 -1.99%
2015-06-19 0 2.510 2.510 2.530 2.470 2.530 475,000 1,185,810 2.4964 2.469 2.469 2.489 2.430 2.489 482,807 2.4561 0.00%
2015-06-18 0 2.510 2.500 2.520 2.400 2.520 856,000 2,115,530 2.4714 2.469 2.460 2.479 2.361 2.479 870,068 2.4315 3.29%
2015-06-17 0 2.430 2.430 2.440 2.400 2.490 3,064,000 7,417,690 2.4209 2.391 2.391 2.401 2.361 2.450 3,114,357 2.3818 -1.22%
2015-06-16 0 2.460 2.450 2.460 2.440 2.530 1,881,000 4,652,745 2.4735 2.420 2.410 2.420 2.401 2.489 1,911,914 2.4336 -3.15%
2015-06-15 0 2.540 2.520 2.550 2.510 2.600 1,235,000 3,141,795 2.5440 2.499 2.479 2.509 2.469 2.558 1,255,297 2.5028 -1.55%
2015-06-12 0 2.580 2.580 2.590 2.500 2.620 3,220,961 8,215,274 2.5506 2.538 2.538 2.548 2.460 2.578 3,273,898 2.5093 1.57%
2015-06-11 0 2.540 2.510 2.550 2.490 2.550 2,470,000 6,230,950 2.5227 2.499 2.469 2.509 2.450 2.509 2,510,595 2.4819 2.01%
2015-06-10 0 2.490 2.490 2.500 2.470 2.560 1,516,000 3,798,700 2.5057 2.450 2.450 2.460 2.430 2.519 1,540,916 2.4652 -0.80%
2015-06-09 0 2.510 2.510 2.520 2.430 2.550 3,693,000 9,174,085 2.4842 2.469 2.469 2.479 2.391 2.509 3,753,695 2.4440 -0.79%
2015-06-08 0 2.550 2.540 2.550 2.510 2.610 2,567,000 6,529,050 2.5435 2.489 2.479 2.489 2.450 2.548 2,629,713 2.4828 -1.16%
2015-06-05 0 2.580 2.580 2.600 2.560 2.620 3,423,000 8,845,600 2.5842 2.518 2.518 2.538 2.499 2.558 3,506,625 2.5225 -0.39%
2015-06-04 0 2.590 2.580 2.590 2.570 2.690 2,924,000 7,664,405 2.6212 2.528 2.518 2.528 2.509 2.626 2,995,434 2.5587 -2.26%
2015-06-03 0 2.650 2.650 2.660 2.620 2.700 2,086,000 5,532,450 2.6522 2.587 2.587 2.597 2.558 2.636 2,136,962 2.5889 -1.49%
2015-06-02 0 2.690 2.680 2.690 2.630 2.700 3,291,000 8,754,160 2.6600 2.626 2.616 2.626 2.567 2.636 3,371,400 2.5966 0.37%
2015-06-01 0 2.680 2.680 2.700 2.630 2.710 2,906,000 7,779,280 2.6770 2.616 2.616 2.636 2.567 2.645 2,976,995 2.6131 -1.47%
2015-05-29 0 2.720 2.720 2.730 2.630 2.740 5,033,000 13,486,940 2.6797 2.655 2.655 2.665 2.567 2.675 5,155,958 2.6158 1.87%
2015-05-28 0 2.670 2.660 2.670 2.630 2.830 4,940,000 13,363,440 2.7051 2.606 2.597 2.606 2.567 2.763 5,060,686 2.6406 -3.61%
2015-05-27 0 2.770 2.760 2.770 2.580 2.780 9,128,000 24,792,115 2.7161 2.704 2.694 2.704 2.518 2.714 9,351,000 2.6513 6.54%
2015-05-26 0 2.600 2.590 2.600 2.570 2.660 11,242,000 29,151,450 2.5931 2.538 2.528 2.538 2.509 2.597 11,516,646 2.5312 0.00%
2015-05-22 0 2.600 2.590 2.600 2.580 2.620 1,967,000 5,099,070 2.5923 2.538 2.528 2.538 2.518 2.558 2,015,055 2.5305 0.00%
2015-05-21 0 2.600 2.600 2.620 2.590 2.630 1,981,000 5,162,330 2.6059 2.538 2.538 2.558 2.528 2.567 2,029,397 2.5438 -0.38%
2015-05-20 0 2.610 2.590 2.610 2.580 2.630 3,639,000 9,472,510 2.6031 2.548 2.528 2.548 2.518 2.567 3,727,902 2.5410 -0.38%
2015-05-19 0 2.620 2.610 2.620 2.600 2.640 1,246,000 3,265,090 2.6205 2.558 2.548 2.558 2.538 2.577 1,276,440 2.5580 1.16%
2015-05-18 0 2.590 2.590 2.610 2.550 2.630 1,119,000 2,900,500 2.5920 2.528 2.528 2.548 2.489 2.567 1,146,338 2.5302 -0.38%
2015-05-15 0 2.600 2.600 2.610 2.600 2.640 623,000 1,631,300 2.6185 2.538 2.538 2.548 2.538 2.577 638,220 2.5560 -0.76%
2015-05-14 0 2.620 2.620 2.630 2.590 2.630 2,201,000 5,748,260 2.6117 2.558 2.558 2.567 2.528 2.567 2,254,771 2.5494 0.00%
2015-05-13 0 2.620 2.610 2.630 2.590 2.670 2,140,000 5,594,495 2.6143 2.558 2.548 2.567 2.528 2.606 2,192,281 2.5519 -1.50%
2015-05-12 0 2.660 2.650 2.660 2.640 2.710 2,921,000 7,794,720 2.6685 2.597 2.587 2.597 2.577 2.645 2,992,361 2.6049 0.38%
2015-05-11 0 2.650 2.640 2.660 2.580 2.670 3,285,000 8,589,200 2.6147 2.587 2.577 2.597 2.518 2.606 3,365,254 2.5523 1.53%
2015-05-08 0 2.610 2.600 2.620 2.560 2.630 3,378,000 8,741,525 2.5878 2.548 2.538 2.558 2.499 2.567 3,460,526 2.5261 0.38%
2015-05-07 0 2.600 2.590 2.600 2.540 2.640 4,188,000 10,843,758 2.5892 2.538 2.528 2.538 2.479 2.577 4,290,314 2.5275 0.00%
2015-05-06 0 2.600 2.590 2.600 2.550 2.630 5,209,000 13,540,100 2.5994 2.538 2.528 2.538 2.489 2.567 5,336,258 2.5374 0.78%
2015-05-05 0 2.580 2.570 2.580 2.540 2.710 7,620,000 19,793,270 2.5975 2.518 2.509 2.518 2.479 2.645 7,806,159 2.5356 -3.37%
2015-05-04 0 2.670 2.660 2.670 2.640 2.740 4,734,000 12,704,740 2.6837 2.606 2.597 2.606 2.577 2.675 4,849,653 2.6197 0.38%
2015-04-30 0 2.660 2.660 2.670 2.620 2.670 2,250,000 5,950,400 2.6446 2.597 2.597 2.606 2.558 2.606 2,304,968 2.5816 -0.37%
2015-04-29 0 2.670 2.670 2.690 2.650 2.700 2,602,000 6,934,010 2.6649 2.606 2.606 2.626 2.587 2.636 2,665,568 2.6013 -1.11%
2015-04-28 0 2.700 2.700 2.710 2.660 2.780 3,165,000 8,568,485 2.7073 2.636 2.636 2.645 2.597 2.714 3,242,322 2.6427 -1.82%
2015-04-27 0 2.750 2.730 2.750 2.710 2.790 2,926,000 8,003,700 2.7354 2.684 2.665 2.684 2.645 2.723 2,997,483 2.6701 0.36%
2015-04-24 0 2.740 2.730 2.740 2.720 2.850 4,717,000 12,963,770 2.7483 2.675 2.665 2.675 2.655 2.782 4,832,238 2.6828 -2.84%
2015-04-23 0 2.820 2.810 2.820 2.790 2.860 4,607,000 12,972,005 2.8157 2.753 2.743 2.753 2.723 2.792 4,719,551 2.7486 0.71%
2015-04-22 0 2.800 2.790 2.810 2.750 2.830 3,487,000 9,747,890 2.7955 2.733 2.723 2.743 2.684 2.763 3,572,189 2.7288 1.08%
2015-04-21 0 2.770 2.770 2.790 2.720 2.890 5,633,000 15,632,125 2.7751 2.704 2.704 2.723 2.655 2.821 5,770,616 2.7089 -1.42%
2015-04-20 0 2.810 2.800 2.810 2.780 2.920 4,515,000 12,705,200 2.8140 2.743 2.733 2.743 2.714 2.850 4,625,303 2.7469 -4.42%
2015-04-17 0 2.940 2.920 2.940 2.840 2.950 6,683,000 19,483,140 2.9153 2.870 2.850 2.870 2.772 2.880 6,846,268 2.8458 1.38%
2015-04-16 0 2.900 2.890 2.900 2.810 2.920 4,499,000 12,889,460 2.8650 2.831 2.821 2.831 2.743 2.850 4,608,912 2.7966 2.11%
2015-04-15 0 2.840 2.830 2.860 2.780 2.910 5,268,000 14,980,890 2.8438 2.772 2.763 2.792 2.714 2.841 5,396,699 2.7759 1.07%
2015-04-14 0 2.810 2.800 2.820 2.780 2.950 7,637,000 21,713,540 2.8432 2.743 2.733 2.753 2.714 2.880 7,823,575 2.7754 -2.77%
2015-04-13 0 2.890 2.880 2.900 2.880 2.980 11,076,000 32,274,540 2.9139 2.821 2.811 2.831 2.811 2.909 11,346,591 2.8444 -1.70%
2015-04-10 0 2.940 2.910 2.940 2.850 3.130 12,168,000 35,617,035 2.9271 2.870 2.841 2.870 2.782 3.055 12,465,269 2.8573 -4.23%
2015-04-09 0 3.070 3.050 3.070 3.000 3.280 13,320,000 41,645,710 3.1266 2.997 2.977 2.997 2.928 3.202 13,645,412 3.0520 0.99%
2015-04-08 0 3.040 3.010 3.040 2.890 3.080 10,911,000 32,973,650 3.0221 2.968 2.938 2.968 2.821 3.007 11,177,560 2.9500 6.29%
2015-04-02 0 2.860 2.850 2.860 2.790 2.890 4,014,750 11,470,490 2.8571 2.792 2.782 2.792 2.723 2.821 4,112,832 2.7890 1.06%
2015-04-01 0 2.830 2.820 2.840 2.750 2.850 1,088,000 3,050,470 2.8037 2.763 2.753 2.772 2.684 2.782 1,114,580 2.7369 0.71%
2015-03-31 0 2.810 2.790 2.810 2.720 2.900 3,508,019 9,908,605 2.8246 2.743 2.723 2.743 2.655 2.831 3,593,721 2.7572 -1.40%
2015-03-30 0 2.850 2.860 2.880 2.710 2.880 5,472,000 15,415,290 2.8171 2.782 2.792 2.811 2.645 2.811 5,605,683 2.7499 3.64%
2015-03-27 0 2.750 2.740 2.750 2.690 2.850 1,988,000 5,530,460 2.7819 2.684 2.675 2.684 2.626 2.782 2,036,568 2.7156 -2.48%
2015-03-26 0 2.820 2.790 2.820 2.740 2.850 1,906,000 5,330,380 2.7966 2.753 2.723 2.753 2.675 2.782 1,952,564 2.7299 -1.40%
2015-03-25 0 2.860 2.850 2.860 2.770 2.870 1,160,533 3,297,861 2.8417 2.792 2.782 2.792 2.704 2.802 1,188,885 2.7739 2.51%
2015-03-24 0 2.790 2.780 2.800 2.770 2.830 806,000 2,254,340 2.7969 2.723 2.714 2.733 2.704 2.763 825,691 2.7302 -1.06%
2015-03-23 0 2.820 2.810 2.820 2.800 2.920 1,695,000 4,796,960 2.8301 2.753 2.743 2.753 2.733 2.850 1,736,409 2.7626 -2.76%
2015-03-20 0 2.900 2.880 2.920 2.710 2.920 4,005,000 11,390,610 2.8441 2.831 2.811 2.850 2.645 2.850 4,102,844 2.7763 7.01%
2015-03-19 0 2.710 2.710 2.730 2.690 2.730 1,799,000 4,869,255 2.7066 2.645 2.645 2.665 2.626 2.665 1,842,950 2.6421 0.37%
2015-03-18 0 2.700 2.700 2.710 2.650 2.710 897,000 2,417,605 2.6952 2.636 2.636 2.645 2.587 2.645 918,914 2.6309 0.37%
2015-03-17 0 2.690 2.690 2.700 2.590 2.710 1,069,000 2,850,195 2.6662 2.626 2.626 2.636 2.528 2.645 1,095,116 2.6026 -0.37%
2015-03-16 0 2.700 2.680 2.700 2.600 2.700 1,062,000 2,824,510 2.6596 2.636 2.616 2.636 2.538 2.636 1,087,945 2.5962 1.50%
2015-03-13 0 2.660 2.650 2.670 2.560 2.670 2,041,000 5,334,540 2.6137 2.597 2.587 2.606 2.499 2.606 2,090,862 2.5514 2.70%
2015-03-12 0 2.590 2.580 2.590 2.570 2.600 1,417,000 3,668,210 2.5887 2.528 2.518 2.528 2.509 2.538 1,451,618 2.5270 -0.38%
2015-03-11 0 2.600 2.590 2.600 2.560 2.620 3,813,000 9,899,865 2.5963 2.538 2.528 2.538 2.499 2.558 3,906,153 2.5344 -0.38%
2015-03-10 0 2.610 2.610 2.620 2.610 2.660 2,300,000 6,050,380 2.6306 2.548 2.548 2.558 2.548 2.597 2,356,190 2.5679 -2.61%
2015-03-09 0 2.680 2.670 2.680 2.610 2.690 2,115,000 5,623,005 2.6586 2.616 2.606 2.616 2.548 2.626 2,166,670 2.5952 -0.37%
2015-03-06 0 2.690 2.680 2.690 2.680 2.710 459,000 1,237,130 2.6953 2.626 2.616 2.626 2.616 2.645 470,214 2.6310 0.00%
2015-03-05 0 2.690 2.690 2.700 2.660 2.720 1,879,000 5,073,020 2.6999 2.626 2.626 2.636 2.597 2.655 1,924,905 2.6355 0.00%
2015-03-04 0 2.690 2.690 2.700 2.650 2.740 4,003,000 10,787,925 2.6950 2.626 2.626 2.636 2.587 2.675 4,100,795 2.6307 0.75%
2015-03-03 0 2.670 2.660 2.670 2.650 2.700 2,535,000 6,764,765 2.6685 2.606 2.597 2.606 2.587 2.636 2,596,931 2.6049 -0.74%
2015-03-02 0 2.690 2.680 2.690 2.620 2.700 2,652,000 7,064,795 2.6639 2.626 2.616 2.626 2.558 2.636 2,716,789 2.6004 1.13%
2015-02-27 0 2.660 2.690 2.700 2.640 2.860 14,076,000 38,074,980 2.7050 2.597 2.626 2.636 2.577 2.792 14,419,882 2.6405 -6.01%
2015-02-26 0 2.830 2.810 2.830 2.800 2.870 1,441,000 4,072,040 2.8258 2.763 2.743 2.763 2.733 2.802 1,476,204 2.7585 -0.35%
2015-02-25 0 2.840 2.820 2.850 2.800 2.880 7,109,000 20,068,380 2.8230 2.772 2.753 2.782 2.733 2.811 7,282,675 2.7556 -2.41%
2015-02-24 0 2.910 2.920 2.930 2.900 3.040 3,481,000 10,255,655 2.9462 2.841 2.850 2.860 2.831 2.968 3,566,042 2.8759 -4.59%
2015-02-23 0 3.050 3.040 3.060 3.030 3.070 407,000 1,239,480 3.0454 2.977 2.968 2.987 2.958 2.997 416,943 2.9728 -0.33%
2015-02-18 0 3.060 3.060 3.070 3.030 3.070 1,618,000 4,933,410 3.0491 2.987 2.987 2.997 2.958 2.997 1,657,528 2.9764 0.99%
2015-02-17 0 3.030 3.020 3.040 3.000 3.040 738,000 2,228,840 3.0201 2.958 2.948 2.968 2.928 2.968 756,030 2.9481 -0.33%
2015-02-16 0 3.040 3.020 3.040 2.970 3.050 3,922,000 11,825,930 3.0153 2.968 2.948 2.968 2.899 2.977 4,017,816 2.9434 1.67%
2015-02-13 0 2.990 2.970 2.990 2.950 2.990 8,505,000 25,349,500 2.9805 2.919 2.899 2.919 2.880 2.919 8,712,780 2.9095 0.67%
2015-02-12 0 2.970 2.960 2.970 2.900 2.980 4,608,000 13,609,710 2.9535 2.899 2.889 2.899 2.831 2.909 4,720,575 2.8831 0.34%
2015-02-11 0 2.960 2.960 2.970 2.940 2.980 1,743,000 5,154,050 2.9570 2.889 2.889 2.899 2.870 2.909 1,785,582 2.8865 -0.34%
2015-02-10 0 2.970 2.950 2.970 2.860 2.970 4,022,000 11,750,430 2.9215 2.899 2.880 2.899 2.792 2.899 4,120,259 2.8519 0.00%
2015-02-09 0 2.970 2.950 2.970 2.860 2.970 3,802,000 11,069,790 2.9116 2.899 2.880 2.899 2.792 2.899 3,894,884 2.8421 1.37%
2015-02-06 0 2.930 2.930 2.950 2.860 3.000 7,012,000 20,315,770 2.8973 2.860 2.860 2.880 2.792 2.928 7,183,306 2.8282 -2.33%
2015-02-05 0 3.000 2.980 3.000 2.910 3.010 15,198,000 45,159,810 2.9714 2.928 2.909 2.928 2.841 2.938 15,569,293 2.9006 1.69%
2015-02-04 0 2.950 2.950 2.960 2.720 2.960 25,577,000 73,475,290 2.8727 2.880 2.880 2.889 2.655 2.889 26,201,855 2.8042 7.27%
2015-02-03 0 2.750 2.750 2.760 2.600 2.780 11,422,000 31,009,050 2.7149 2.684 2.684 2.694 2.538 2.714 11,701,044 2.6501 5.77%
2015-02-02 0 2.600 2.600 2.610 2.390 2.610 9,489,000 24,187,400 2.5490 2.538 2.538 2.548 2.333 2.548 9,720,820 2.4882 7.88%
2015-01-30 0 2.410 2.390 2.410 2.390 2.420 850,000 2,040,930 2.4011 2.353 2.333 2.353 2.333 2.362 870,766 2.3438 -0.41%
2015-01-29 0 2.420 2.400 2.420 2.360 2.430 1,027,000 2,473,170 2.4081 2.362 2.343 2.362 2.304 2.372 1,052,090 2.3507 0.41%
2015-01-28 0 2.410 2.390 2.410 2.360 2.440 928,000 2,221,850 2.3942 2.353 2.333 2.353 2.304 2.382 950,671 2.3371 0.00%
2015-01-27 0 2.410 2.400 2.410 2.380 2.480 3,933,000 9,511,525 2.4184 2.353 2.343 2.353 2.323 2.421 4,029,085 2.3607 -2.43%
2015-01-26 0 2.470 2.460 2.470 2.380 2.480 7,869,000 19,152,430 2.4339 2.411 2.401 2.411 2.323 2.421 8,061,243 2.3759 3.78%
2015-01-23 0 2.380 2.360 2.380 2.310 2.430 4,452,000 10,629,850 2.3877 2.323 2.304 2.323 2.255 2.372 4,560,764 2.3307 0.85%
2015-01-22 0 2.360 2.350 2.360 2.270 2.380 2,084,000 4,884,390 2.3438 2.304 2.294 2.304 2.216 2.323 2,134,913 2.2879 3.06%
2015-01-21 0 2.290 2.290 2.320 2.220 2.330 2,436,000 5,578,110 2.2899 2.235 2.235 2.265 2.167 2.274 2,495,512 2.2353 3.15%
2015-01-20 0 2.220 2.220 2.230 2.170 2.240 1,498,000 3,314,300 2.2125 2.167 2.167 2.177 2.118 2.187 1,534,597 2.1597 1.37%
2015-01-19 0 2.190 2.190 2.200 2.170 2.250 2,038,000 4,502,478 2.2093 2.138 2.138 2.148 2.118 2.196 2,087,789 2.1566 -2.23%
2015-01-16 0 2.240 2.220 2.250 2.220 2.300 1,149,000 2,586,380 2.2510 2.187 2.167 2.196 2.167 2.245 1,177,070 2.1973 -1.32%
2015-01-15 0 2.270 2.270 2.280 2.270 2.310 1,666,000 3,819,220 2.2924 2.216 2.216 2.226 2.216 2.255 1,706,701 2.2378 -1.30%
2015-01-14 0 2.300 2.290 2.320 2.140 2.320 6,835,000 15,419,850 2.2560 2.245 2.235 2.265 2.089 2.265 7,001,982 2.2022 0.88%
2015-01-13 0 2.280 2.280 2.290 2.270 2.330 2,321,000 5,333,430 2.2979 2.226 2.226 2.235 2.216 2.274 2,377,703 2.2431 -1.30%
2015-01-12 0 2.310 2.310 2.320 2.310 2.360 2,492,000 5,825,375 2.3376 2.255 2.255 2.265 2.255 2.304 2,552,880 2.2819 -2.12%
2015-01-09 0 2.360 2.350 2.360 2.270 2.380 3,178,000 7,470,230 2.3506 2.304 2.294 2.304 2.216 2.323 3,255,640 2.2946 3.96%
2015-01-08 0 2.270 2.260 2.310 2.260 2.390 2,099,000 4,923,870 2.3458 2.216 2.206 2.255 2.206 2.333 2,150,279 2.2899 -2.99%
2015-01-07 0 2.340 2.340 2.350 2.320 2.360 1,382,000 3,241,389 2.3454 2.284 2.284 2.294 2.265 2.304 1,415,763 2.2895 -1.68%
2015-01-06 0 2.380 2.370 2.380 2.300 2.390 2,780,650 6,483,198 2.3315 2.323 2.313 2.323 2.245 2.333 2,848,582 2.2759 2.15%
2015-01-05 0 2.330 2.320 2.330 2.290 2.350 2,936,000 6,794,690 2.3143 2.274 2.265 2.274 2.235 2.294 3,007,728 2.2591 -0.85%
2015-01-02 0 2.350 2.340 2.350 2.180 2.370 2,714,000 6,197,550 2.2835 2.294 2.284 2.294 2.128 2.313 2,780,304 2.2291 7.31%
2014-12-31 0 2.190 2.190 2.220 2.140 2.280 1,862,000 4,056,880 2.1788 2.138 2.138 2.167 2.089 2.226 1,907,489 2.1268 1.39%
2014-12-30 0 2.160 2.160 2.190 2.160 2.260 1,722,000 3,759,925 2.1835 2.108 2.108 2.138 2.108 2.206 1,764,069 2.1314 -3.14%
2014-12-29 0 2.230 2.210 2.230 2.150 2.230 1,049,000 2,306,770 2.1990 2.177 2.157 2.177 2.099 2.177 1,074,627 2.1466 1.36%
2014-12-24 0 2.200 2.200 2.210 2.170 2.220 771,000 1,702,700 2.2084 2.148 2.148 2.157 2.118 2.167 789,836 2.1558 1.38%
2014-12-23 0 2.170 2.160 2.190 2.130 2.200 1,265,000 2,733,520 2.1609 2.118 2.108 2.138 2.079 2.148 1,295,904 2.1094 0.00%
2014-12-22 0 2.170 2.170 2.200 2.170 2.290 1,302,000 2,880,300 2.2122 2.118 2.118 2.148 2.118 2.235 1,333,808 2.1595 -3.12%
2014-12-19 0 2.240 2.230 2.280 2.140 2.350 2,475,000 5,563,195 2.2478 2.187 2.177 2.226 2.089 2.294 2,535,465 2.1942 4.19%
2014-12-18 0 2.150 2.140 2.170 2.100 2.190 1,085,000 2,347,815 2.1639 2.099 2.089 2.118 2.050 2.138 1,111,507 2.1123 0.94%
2014-12-17 0 2.130 2.130 2.150 2.110 2.200 2,301,000 4,951,960 2.1521 2.079 2.079 2.099 2.060 2.148 2,357,214 2.1008 -1.84%
2014-12-16 0 2.170 2.170 2.180 2.150 2.330 3,015,108 6,741,594 2.2359 2.118 2.118 2.128 2.099 2.274 3,088,768 2.1826 -4.82%
2014-12-15 0 2.280 2.280 2.300 2.260 2.330 1,029,000 2,354,105 2.2878 2.226 2.226 2.245 2.206 2.274 1,054,139 2.2332 -2.15%
2014-12-12 0 2.330 2.330 2.340 2.270 2.340 1,520,000 3,521,410 2.3167 2.274 2.274 2.284 2.216 2.284 1,557,134 2.2615 1.30%
2014-12-11 0 2.300 2.300 2.310 2.230 2.320 3,149,000 7,210,430 2.2898 2.245 2.245 2.255 2.177 2.265 3,225,931 2.2351 1.77%
2014-12-10 0 2.260 2.250 2.300 2.180 2.370 5,116,000 11,603,455 2.2681 2.206 2.196 2.245 2.128 2.313 5,240,986 2.2140 4.15%
2014-12-09 0 2.170 2.160 2.170 2.150 2.230 2,765,000 6,045,640 2.1865 2.118 2.108 2.118 2.099 2.177 2,832,550 2.1343 0.00%
2014-12-08 0 2.170 2.170 2.190 2.170 2.270 2,860,000 6,374,630 2.2289 2.118 2.118 2.138 2.118 2.216 2,929,871 2.1757 -0.91%
2014-12-05 0 2.190 2.190 2.200 2.160 2.300 4,968,000 11,066,545 2.2276 2.138 2.138 2.148 2.108 2.245 5,089,370 2.1744 -2.67%
2014-12-04 0 2.250 2.250 2.260 2.230 2.280 3,209,000 7,219,955 2.2499 2.196 2.196 2.206 2.177 2.226 3,287,397 2.1963 -0.88%
2014-12-03 0 2.270 2.260 2.270 2.270 2.320 3,304,000 7,576,535 2.2931 2.216 2.206 2.216 2.216 2.265 3,384,718 2.2385 -1.30%
2014-12-02 0 2.300 2.290 2.300 2.260 2.330 4,400,000 10,093,028 2.2939 2.245 2.235 2.245 2.206 2.274 4,507,494 2.2392 0.00%
2014-12-01 0 2.300 2.290 2.300 2.280 2.370 2,835,000 6,543,930 2.3083 2.245 2.235 2.245 2.226 2.313 2,904,260 2.2532 -2.13%
2014-11-28 0 2.350 2.340 2.360 2.340 2.450 5,402,000 12,804,410 2.3703 2.294 2.284 2.304 2.284 2.392 5,533,973 2.3138 -2.89%
2014-11-27 0 2.420 2.410 2.440 2.410 2.450 4,954,000 12,030,230 2.4284 2.362 2.353 2.382 2.353 2.392 5,075,028 2.3705 -1.63%
2014-11-26 0 2.460 2.440 2.460 2.420 2.490 4,614,000 11,326,518 2.4548 2.401 2.382 2.401 2.362 2.431 4,726,722 2.3963 0.82%
2014-11-25 0 2.440 2.440 2.450 2.420 2.470 1,701,000 4,159,508 2.4453 2.382 2.382 2.392 2.362 2.411 1,742,556 2.3870 0.00%
2014-11-24 0 2.440 2.440 2.460 2.430 2.500 3,071,000 7,554,510 2.4600 2.382 2.382 2.401 2.372 2.440 3,146,026 2.4013 -0.41%
2014-11-21 0 2.450 2.450 2.470 2.410 2.550 4,826,000 11,877,380 2.4611 2.392 2.392 2.411 2.353 2.489 4,943,901 2.4024 -2.39%
2014-11-20 0 2.510 2.510 2.520 2.480 2.600 3,445,000 8,648,245 2.5104 2.450 2.450 2.460 2.421 2.538 3,529,163 2.4505 -2.33%
2014-11-19 0 2.570 2.560 2.570 2.550 2.670 2,766,000 7,258,310 2.6241 2.509 2.499 2.509 2.489 2.606 2,833,574 2.5615 -2.65%
2014-11-18 0 2.640 2.630 2.640 2.600 2.730 10,464,000 27,870,820 2.6635 2.577 2.567 2.577 2.538 2.665 10,719,639 2.6000 1.93%
2014-11-17 0 2.590 2.580 2.590 2.550 2.660 7,302,000 19,143,355 2.6217 2.528 2.518 2.528 2.489 2.597 7,480,391 2.5591 1.17%
2014-11-14 0 2.560 2.570 2.580 2.440 2.580 4,296,000 10,843,040 2.5240 2.499 2.509 2.518 2.382 2.518 4,400,953 2.4638 4.49%
2014-11-13 0 2.450 2.430 2.450 2.410 2.470 3,791,000 9,209,120 2.4292 2.392 2.372 2.392 2.353 2.411 3,883,616 2.3713 0.00%
2014-11-12 0 2.450 2.450 2.460 2.450 2.480 2,921,000 7,192,865 2.4625 2.392 2.392 2.401 2.392 2.421 2,992,361 2.4037 -1.21%
2014-11-11 0 2.480 2.470 2.480 2.450 2.520 4,484,000 11,171,740 2.4915 2.421 2.411 2.421 2.392 2.460 4,593,546 2.4321 0.81%
2014-11-10 0 2.460 2.450 2.460 2.420 2.540 4,775,000 11,819,130 2.4752 2.401 2.392 2.401 2.362 2.479 4,891,655 2.4162 -1.20%
2014-11-07 0 2.490 2.490 2.500 2.460 2.540 5,579,500 13,970,875 2.5040 2.431 2.431 2.440 2.401 2.479 5,715,809 2.4443 -0.40%
2014-11-06 0 2.500 2.480 2.500 2.450 2.610 9,821,000 24,759,970 2.5211 2.440 2.421 2.440 2.392 2.548 10,060,931 2.4610 0.40%
2014-11-05 0 2.490 2.480 2.490 2.480 2.660 16,439,000 41,612,643 2.5313 2.431 2.421 2.431 2.421 2.597 16,840,611 2.4710 -5.68%
2014-11-04 0 2.640 2.630 2.640 2.610 2.840 20,235,000 54,799,885 2.7082 2.577 2.567 2.577 2.548 2.772 20,729,348 2.6436 -6.38%
2014-11-03 0 2.820 2.820 2.830 2.750 2.960 21,391,000 60,634,410 2.8346 2.753 2.753 2.763 2.684 2.889 21,913,590 2.7670 -2.08%
2014-10-31 0 2.880 2.880 2.890 2.780 3.440 43,080,000 128,271,728 2.9775 2.811 2.811 2.821 2.714 3.358 44,132,460 2.9065 -9.15%
2014-10-30 1 - - - - - 0 0 - 3.094 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 3.094 - - - - 0 - 0.00%
2014-10-28 0 3.170 3.160 3.170 2.880 3.170 17,583,000 54,132,760 3.0787 3.094 3.085 3.094 2.811 3.094 18,012,559 3.0053 9.69%
2014-10-27 0 2.890 2.880 2.890 2.810 2.940 9,451,000 27,235,787 2.8818 2.821 2.811 2.821 2.743 2.870 9,681,891 2.8131 1.76%
2014-10-24 0 2.840 2.830 2.840 2.680 2.880 9,391,000 26,425,330 2.8139 2.772 2.763 2.772 2.616 2.811 9,620,426 2.7468 6.37%
2014-10-23 0 2.670 2.660 2.670 2.650 2.700 1,495,000 3,994,170 2.6717 2.606 2.597 2.606 2.587 2.636 1,531,523 2.6080 -0.74%
2014-10-22 0 2.690 2.680 2.690 2.650 2.760 4,841,000 13,028,915 2.6914 2.626 2.616 2.626 2.587 2.694 4,959,267 2.6272 0.37%
2014-10-21 0 2.680 2.650 2.680 2.620 2.800 8,012,126 21,499,055 2.6833 2.616 2.587 2.616 2.558 2.733 8,207,865 2.6193 -2.90%
2014-10-20 0 2.760 2.750 2.770 2.710 2.830 6,455,300 18,001,218 2.7886 2.694 2.684 2.704 2.645 2.763 6,613,005 2.7221 2.22%
2014-10-17 0 2.700 2.670 2.700 2.680 2.770 5,999,226 16,293,426 2.7159 2.636 2.606 2.636 2.616 2.704 6,145,789 2.6512 -0.74%
2014-10-16 0 2.720 2.710 2.720 2.710 2.820 6,779,000 18,783,010 2.7708 2.655 2.645 2.655 2.645 2.753 6,944,613 2.7047 -3.55%
2014-10-15 0 2.820 2.810 2.820 2.710 2.840 5,504,000 15,367,674 2.7921 2.753 2.743 2.753 2.645 2.772 5,638,465 2.7255 3.30%
2014-10-14 0 2.730 2.720 2.730 2.720 2.900 5,527,000 15,570,285 2.8171 2.665 2.655 2.665 2.655 2.831 5,662,027 2.7499 -6.19%
2014-10-13 0 2.910 2.910 2.920 2.750 2.920 17,669,000 49,788,345 2.8178 2.841 2.841 2.850 2.684 2.850 18,100,660 2.7506 3.93%
2014-10-10 0 2.800 2.780 2.800 2.530 2.850 21,509,000 58,886,950 2.7378 2.733 2.714 2.733 2.470 2.782 22,034,473 2.6725 7.28%
2014-10-09 0 2.610 2.600 2.610 2.400 2.650 23,098,000 59,348,050 2.5694 2.548 2.538 2.548 2.343 2.587 23,662,293 2.5081 9.66%
2014-10-08 0 2.380 2.370 2.380 2.170 2.390 21,548,000 49,007,550 2.2743 2.323 2.313 2.323 2.118 2.333 22,074,426 2.2201 8.68%
2014-10-07 0 2.190 2.180 2.190 2.130 2.200 1,594,000 3,479,450 2.1828 2.138 2.128 2.138 2.079 2.148 1,632,942 2.1308 2.82%
2014-10-06 0 2.130 2.130 2.140 2.080 2.160 1,915,000 4,085,665 2.1335 2.079 2.079 2.089 2.030 2.108 1,961,784 2.0826 1.91%
2014-10-03 0 2.090 2.090 2.100 2.070 2.170 3,061,000 6,452,870 2.1081 2.040 2.040 2.050 2.021 2.118 3,135,781 2.0578 -0.95%
2014-09-30 0 2.110 2.110 2.120 2.070 2.130 2,396,000 5,052,000 2.1085 2.060 2.060 2.069 2.021 2.079 2,454,535 2.0582 -1.40%
2014-09-29 0 2.140 2.130 2.140 2.100 2.210 4,778,000 10,251,960 2.1457 2.089 2.079 2.089 2.050 2.157 4,894,728 2.0945 -1.38%
2014-09-26 0 2.170 2.160 2.170 2.160 2.270 3,313,835 7,337,425 2.2142 2.118 2.108 2.118 2.108 2.216 3,394,793 2.1614 -4.82%
2014-09-25 0 2.280 2.270 2.280 2.260 2.310 2,079,000 4,756,845 2.2880 2.226 2.216 2.226 2.206 2.255 2,129,791 2.2335 -0.87%
2014-09-24 0 2.300 2.290 2.300 2.290 2.390 5,067,000 11,848,320 2.3383 2.245 2.235 2.245 2.235 2.333 5,190,789 2.2826 -2.95%
2014-09-23 0 2.370 2.360 2.370 2.300 2.380 3,751,000 8,862,165 2.3626 2.313 2.304 2.313 2.245 2.323 3,842,638 2.3063 1.72%
2014-09-22 0 2.330 2.320 2.330 2.200 2.330 2,136,000 4,893,575 2.2910 2.274 2.265 2.274 2.148 2.274 2,188,183 2.2364 2.64%
2014-09-19 0 2.270 2.270 2.280 2.160 2.300 2,485,000 5,507,520 2.2163 2.216 2.216 2.226 2.108 2.245 2,545,709 2.1635 4.13%
2014-09-18 0 2.180 2.180 2.190 2.150 2.260 4,189,000 9,206,880 2.1979 2.128 2.128 2.138 2.099 2.206 4,291,339 2.1455 -3.96%
2014-09-17 0 2.270 2.260 2.270 2.230 2.300 2,772,000 6,277,690 2.2647 2.216 2.206 2.216 2.177 2.245 2,839,721 2.2107 0.89%
2014-09-16 0 2.250 2.250 2.260 2.250 2.360 5,231,000 12,010,540 2.2960 2.196 2.196 2.206 2.196 2.304 5,358,795 2.2413 -4.66%
2014-09-15 0 2.360 2.350 2.360 2.280 2.440 4,935,000 11,624,060 2.3554 2.304 2.294 2.304 2.226 2.382 5,055,564 2.2993 -2.07%
2014-09-12 0 2.410 2.410 2.420 2.400 2.480 3,868,893 9,420,122 2.4348 2.353 2.353 2.362 2.343 2.421 3,963,411 2.3768 -2.82%
2014-09-11 0 2.480 2.470 2.480 2.470 2.580 2,313,000 5,791,560 2.5039 2.421 2.411 2.421 2.411 2.518 2,369,507 2.4442 -2.75%
2014-09-10 0 2.550 2.530 2.550 2.530 2.570 3,638,000 9,303,006 2.5572 2.489 2.470 2.489 2.470 2.509 3,726,878 2.4962 -0.39%
2014-09-08 0 2.560 2.550 2.560 2.550 2.580 2,596,000 6,647,490 2.5607 2.499 2.489 2.499 2.489 2.518 2,659,421 2.4996 0.39%
2014-09-05 0 2.550 2.540 2.550 2.510 2.590 2,528,286 6,401,099 2.5318 2.489 2.479 2.489 2.450 2.528 2,590,053 2.4714 0.39%
2014-09-04 0 2.540 2.540 2.570 2.500 2.630 4,363,000 11,182,112 2.5629 2.479 2.479 2.509 2.440 2.567 4,469,590 2.5018 1.20%
2014-09-03 0 2.510 2.500 2.510 2.490 2.550 2,139,000 5,372,320 2.5116 2.450 2.440 2.450 2.431 2.489 2,191,257 2.4517 0.40%
2014-09-02 0 2.500 2.490 2.510 2.470 2.530 2,150,000 5,365,180 2.4954 2.440 2.431 2.450 2.411 2.470 2,202,525 2.4359 0.40%
2014-09-01 0 2.490 2.490 2.500 2.490 2.580 1,972,000 4,993,400 2.5322 2.431 2.431 2.440 2.431 2.518 2,020,177 2.4718 -3.86%
2014-08-29 0 2.590 2.570 2.590 2.510 2.610 2,396,874 6,107,201 2.5480 2.528 2.509 2.528 2.450 2.548 2,455,431 2.4872 -0.38%
2014-08-28 0 2.600 2.580 2.600 2.540 2.680 4,809,000 12,607,820 2.6217 2.538 2.518 2.538 2.479 2.616 4,926,486 2.5592 -3.35%
2014-08-27 0 2.690 2.680 2.690 2.650 2.720 2,237,000 5,991,220 2.6782 2.626 2.616 2.626 2.587 2.655 2,291,651 2.6144 -1.10%
2014-08-26 0 2.720 2.720 2.730 2.680 2.750 1,399,000 3,791,370 2.7101 2.655 2.655 2.665 2.616 2.684 1,433,178 2.6454 1.87%
2014-08-25 0 2.670 2.670 2.680 2.650 2.760 2,222,000 5,944,420 2.6753 2.606 2.606 2.616 2.587 2.694 2,276,284 2.6115 -2.55%
2014-08-22 0 2.740 2.730 2.740 2.700 2.780 2,679,000 7,314,170 2.7302 2.675 2.665 2.675 2.636 2.714 2,744,449 2.6651 -1.44%
2014-08-21 0 2.780 2.780 2.790 2.770 2.870 3,238,000 9,082,790 2.8051 2.714 2.714 2.723 2.704 2.802 3,317,106 2.7382 -2.80%
2014-08-20 0 2.860 2.860 2.870 2.860 2.890 3,292,000 9,470,775 2.8769 2.792 2.792 2.802 2.792 2.821 3,372,425 2.8083 -1.04%
2014-08-19 0 2.890 2.880 2.890 2.870 2.890 1,451,000 4,179,150 2.8802 2.821 2.811 2.821 2.802 2.821 1,486,448 2.8115 0.35%
2014-08-18 0 2.880 2.870 2.880 2.870 2.910 964,000 2,791,060 2.8953 2.811 2.802 2.811 2.802 2.841 987,551 2.8262 -0.69%
2014-08-15 0 2.900 2.900 2.910 2.900 2.930 894,000 2,601,490 2.9099 2.831 2.831 2.841 2.831 2.860 915,841 2.8405 -0.68%
2014-08-14 0 2.920 2.910 2.920 2.870 2.930 1,395,000 4,055,680 2.9073 2.850 2.841 2.850 2.802 2.860 1,429,080 2.8380 2.10%
2014-08-13 0 2.860 2.850 2.860 2.840 2.870 1,022,000 2,921,140 2.8583 2.792 2.782 2.792 2.772 2.802 1,046,968 2.7901 0.00%
2014-08-12 0 2.860 2.850 2.860 2.850 2.890 579,000 1,659,850 2.8668 2.792 2.782 2.792 2.782 2.821 593,145 2.7984 0.00%
2014-08-11 0 2.860 2.860 2.870 2.810 2.910 1,752,000 5,023,750 2.8674 2.792 2.792 2.802 2.743 2.841 1,794,802 2.7991 0.70%
2014-08-08 0 2.840 2.810 2.840 2.770 2.840 1,691,000 4,740,710 2.8035 2.772 2.743 2.772 2.704 2.772 1,732,312 2.7366 2.16%
2014-08-07 0 2.780 2.760 2.790 2.750 2.800 1,003,000 2,786,890 2.7786 2.714 2.694 2.723 2.684 2.733 1,027,504 2.7123 1.09%
2014-08-06 0 2.750 2.750 2.760 2.730 2.770 984,000 2,704,550 2.7485 2.684 2.684 2.694 2.665 2.704 1,008,039 2.6830 -1.08%
2014-08-05 0 2.780 2.780 2.790 2.710 2.820 631,000 1,749,180 2.7721 2.714 2.714 2.723 2.645 2.753 646,416 2.7060 1.46%
2014-08-04 0 2.740 2.740 2.760 2.710 2.760 1,027,000 2,810,600 2.7367 2.675 2.675 2.694 2.645 2.694 1,052,090 2.6714 0.74%
2014-08-01 0 2.720 2.710 2.720 2.700 2.770 1,811,000 4,928,590 2.7215 2.655 2.645 2.655 2.636 2.704 1,855,243 2.6566 -1.45%
2014-07-31 0 2.760 2.750 2.760 2.720 2.780 1,546,000 4,247,910 2.7477 2.694 2.684 2.694 2.655 2.714 1,583,769 2.6822 -0.36%
2014-07-30 0 2.770 2.770 2.780 2.770 2.830 1,210,000 3,374,130 2.7885 2.704 2.704 2.714 2.704 2.763 1,239,561 2.7220 -1.07%
2014-07-29 0 2.800 2.800 2.810 2.780 2.810 2,059,000 5,752,840 2.7940 2.733 2.733 2.743 2.714 2.743 2,109,302 2.7274 -0.36%
2014-07-28 0 2.810 2.790 2.810 2.780 2.820 1,928,000 5,395,590 2.7985 2.743 2.723 2.743 2.714 2.753 1,975,102 2.7318 0.36%
2014-07-25 0 2.800 2.800 2.810 2.800 2.830 3,113,000 8,729,990 2.8044 2.733 2.733 2.743 2.733 2.763 3,189,052 2.7375 -0.71%
2014-07-24 0 2.820 2.800 2.830 2.790 2.830 1,075,000 3,017,890 2.8073 2.753 2.733 2.763 2.723 2.763 1,101,263 2.7404 -0.70%
2014-07-23 0 2.840 2.810 2.850 2.790 2.870 1,850,000 5,212,910 2.8178 2.772 2.743 2.782 2.723 2.802 1,895,196 2.7506 1.07%
2014-07-22 0 2.810 2.810 2.830 2.800 2.860 1,646,000 4,658,970 2.8305 2.743 2.743 2.763 2.733 2.792 1,686,212 2.7630 -1.06%
2014-07-21 0 2.840 2.830 2.840 2.840 2.910 1,266,000 3,616,400 2.8566 2.772 2.763 2.772 2.772 2.841 1,296,929 2.7884 -2.07%
2014-07-18 0 2.900 2.900 2.920 2.890 2.970 711,000 2,068,260 2.9089 2.831 2.831 2.850 2.821 2.899 728,370 2.8396 -1.36%
2014-07-17 0 2.940 2.920 2.940 2.880 3.040 1,121,000 3,301,700 2.9453 2.870 2.850 2.870 2.811 2.968 1,148,386 2.8751 1.38%
2014-07-16 0 2.900 2.900 2.910 2.880 2.910 1,529,000 4,429,850 2.8972 2.831 2.831 2.841 2.811 2.841 1,566,354 2.8281 0.69%
2014-07-15 0 2.880 2.880 2.890 2.860 2.950 741,000 2,136,770 2.8836 2.811 2.811 2.821 2.792 2.880 759,103 2.8149 0.00%
2014-07-14 0 2.880 2.890 2.900 2.870 2.910 1,224,000 3,533,320 2.8867 2.811 2.821 2.831 2.802 2.841 1,253,903 2.8179 -1.03%
2014-07-11 0 2.910 2.900 2.920 2.900 2.930 681,746 1,981,261 2.9062 2.841 2.831 2.850 2.831 2.860 698,401 2.8369 0.34%
2014-07-10 0 2.900 2.900 2.930 2.890 2.940 1,544,000 4,492,510 2.9097 2.831 2.831 2.860 2.821 2.870 1,581,720 2.8403 -0.68%
2014-07-09 0 2.920 2.920 2.930 2.890 3.000 3,107,000 9,088,745 2.9252 2.850 2.850 2.860 2.821 2.928 3,182,905 2.8555 -2.99%
2014-07-08 0 3.010 3.010 3.020 3.000 3.050 1,364,000 4,108,470 3.0121 2.938 2.938 2.948 2.928 2.977 1,397,323 2.9402 -0.66%
2014-07-07 0 3.030 3.030 3.040 2.990 3.050 3,576,000 10,794,780 3.0187 2.958 2.958 2.968 2.919 2.977 3,663,363 2.9467 1.68%
2014-07-04 0 2.980 2.960 2.980 2.880 2.980 2,480,000 7,231,390 2.9159 2.909 2.889 2.909 2.811 2.909 2,540,587 2.8463 1.36%
2014-07-03 0 2.940 2.930 2.940 2.850 2.940 2,104,000 6,120,400 2.9089 2.870 2.860 2.870 2.782 2.870 2,155,401 2.8396 3.16%
2014-07-02 0 2.850 2.840 2.860 2.750 2.860 3,321,000 9,323,580 2.8075 2.782 2.772 2.792 2.684 2.792 3,402,133 2.7405 1.06%
2014-06-30 0 2.820 2.790 2.820 2.790 2.820 1,170,000 3,284,700 2.8074 2.753 2.723 2.753 2.723 2.753 1,198,584 2.7405 0.71%
2014-06-27 0 2.800 2.800 2.810 2.760 2.810 1,016,000 2,832,815 2.7882 2.733 2.733 2.743 2.694 2.743 1,040,821 2.7217 0.00%
2014-06-26 0 2.800 2.770 2.810 2.720 2.810 3,578,000 9,876,500 2.7603 2.733 2.704 2.743 2.655 2.743 3,665,412 2.6945 1.82%
2014-06-25 0 2.750 2.740 2.760 2.710 2.790 5,048,000 13,854,685 2.7446 2.684 2.675 2.694 2.645 2.723 5,171,324 2.6791 0.00%
2014-06-24 0 2.750 2.740 2.750 2.720 2.760 3,316,000 9,154,670 2.7608 2.684 2.675 2.684 2.655 2.694 3,397,011 2.6949 0.36%
2014-06-23 0 2.740 2.720 2.740 2.700 2.830 3,725,000 10,328,350 2.7727 2.675 2.655 2.675 2.636 2.763 3,816,003 2.7066 -1.44%
2014-06-20 0 2.780 2.780 2.800 2.750 2.850 3,967,000 11,100,690 2.7983 2.714 2.714 2.733 2.684 2.782 4,063,915 2.7315 2.21%
2014-06-19 0 2.720 2.720 2.740 2.710 2.760 3,885,000 10,626,983 2.7354 2.655 2.655 2.675 2.645 2.694 3,979,912 2.6702 0.37%
2014-06-18 0 2.710 2.710 2.720 2.690 2.770 3,829,000 10,421,960 2.7218 2.645 2.645 2.655 2.626 2.704 3,922,544 2.6569 -0.73%
2014-06-17 0 2.730 2.720 2.730 2.720 2.800 6,469,000 17,747,170 2.7434 2.665 2.655 2.665 2.655 2.733 6,627,040 2.6780 -1.44%
2014-06-16 0 2.770 2.760 2.780 2.740 2.940 9,518,000 26,626,620 2.7975 2.704 2.694 2.714 2.675 2.870 9,750,528 2.7308 -4.48%
2014-06-13 0 2.900 2.900 2.910 2.890 3.080 5,368,000 15,844,200 2.9516 2.831 2.831 2.841 2.821 3.007 5,499,142 2.8812 -5.23%
2014-06-12 0 3.060 3.050 3.070 2.960 3.140 6,897,000 21,149,750 3.0665 2.987 2.977 2.997 2.889 3.065 7,065,496 2.9934 0.33%
2014-06-11 0 3.050 3.050 3.070 2.860 3.070 9,065,000 27,134,500 2.9933 2.977 2.977 2.997 2.792 2.997 9,286,461 2.9219 6.27%
2014-06-10 0 2.870 2.850 2.870 2.780 2.880 8,499,000 24,140,040 2.8403 2.802 2.782 2.802 2.714 2.811 8,706,634 2.7726 -0.13%
2014-06-09 0 2.920 2.920 2.930 2.870 3.070 14,945,000 43,995,130 2.9438 2.805 2.805 2.815 2.757 2.949 15,557,162 2.8280 -4.89%
2014-06-06 0 3.070 3.070 3.080 3.070 3.200 5,910,000 18,470,560 3.1253 2.949 2.949 2.959 2.949 3.074 6,152,079 3.0023 -3.76%
2014-06-05 0 3.190 3.180 3.190 3.040 3.260 7,539,000 23,900,516 3.1703 3.064 3.055 3.064 2.920 3.132 7,847,805 3.0455 2.90%
2014-06-04 0 3.100 3.090 3.110 3.050 3.220 8,733,000 27,303,760 3.1265 2.978 2.968 2.988 2.930 3.093 9,090,712 3.0035 -2.82%
2014-06-03 0 3.190 3.190 3.200 3.170 3.400 9,299,000 30,196,485 3.2473 3.064 3.064 3.074 3.045 3.266 9,679,896 3.1195 -3.63%
2014-05-30 0 3.310 3.340 3.350 3.180 3.350 5,115,000 16,639,470 3.2531 3.180 3.209 3.218 3.055 3.218 5,324,515 3.1251 0.91%
2014-05-29 0 3.280 3.270 3.300 3.260 3.410 3,552,000 11,861,605 3.3394 3.151 3.141 3.170 3.132 3.276 3,697,493 3.2080 -3.53%
2014-05-28 0 3.400 3.390 3.430 3.380 3.520 6,380,623 21,981,780 3.4451 3.266 3.257 3.295 3.247 3.381 6,641,980 3.3095 -3.13%
2014-05-27 0 3.510 3.500 3.530 3.470 3.560 2,038,350 7,181,255 3.5231 3.372 3.362 3.391 3.333 3.420 2,121,843 3.3844 0.29%
2014-05-26 0 3.500 3.510 3.520 3.470 3.600 5,991,100 21,052,361 3.5139 3.362 3.372 3.381 3.333 3.458 6,236,501 3.3757 -3.58%
2014-05-23 0 3.630 3.620 3.630 3.620 3.680 1,151,372 4,182,268 3.6324 3.487 3.478 3.487 3.478 3.535 1,198,533 3.4895 -0.55%
2014-05-22 0 3.650 3.620 3.650 3.620 3.680 1,140,000 4,166,240 3.6546 3.506 3.478 3.506 3.478 3.535 1,186,696 3.5108 -0.27%
2014-05-21 0 3.660 3.640 3.660 3.590 3.700 690,000 2,525,080 3.6595 3.516 3.497 3.516 3.449 3.554 718,263 3.5155 0.00%
2014-05-20 0 3.660 3.640 3.660 3.640 3.730 2,628,000 9,698,140 3.6903 3.516 3.497 3.516 3.497 3.583 2,735,645 3.5451 -1.61%
2014-05-19 0 3.720 3.700 3.720 3.680 3.760 1,598,000 5,958,530 3.7287 3.574 3.554 3.574 3.535 3.612 1,663,456 3.5820 0.27%
2014-05-16 0 3.710 3.710 3.750 3.710 3.800 229,000 857,540 3.7447 3.564 3.564 3.602 3.564 3.650 238,380 3.5974 -2.37%
2014-05-15 0 3.800 3.800 3.830 3.780 3.840 602,207 2,299,253 3.8180 3.650 3.650 3.679 3.631 3.689 626,874 3.6678 -0.52%
2014-05-14 0 3.820 3.820 3.830 3.760 3.840 738,000 2,808,890 3.8061 3.670 3.670 3.679 3.612 3.689 768,229 3.6563 0.26%
2014-05-13 0 3.810 3.830 3.840 3.710 3.880 2,303,000 8,811,880 3.8263 3.660 3.679 3.689 3.564 3.727 2,397,333 3.6757 1.06%
2014-05-12 0 3.770 3.740 3.770 3.620 3.790 737,062 2,748,360 3.7288 3.622 3.593 3.622 3.478 3.641 767,253 3.5821 1.89%
2014-05-09 0 3.700 3.690 3.700 3.520 3.710 1,549,000 5,627,920 3.6333 3.554 3.545 3.554 3.381 3.564 1,612,449 3.4903 3.35%
2014-05-08 0 3.580 3.580 3.610 3.550 3.630 1,330,000 4,784,250 3.5972 3.439 3.439 3.468 3.410 3.487 1,384,478 3.4556 -0.83%
2014-05-07 0 3.610 3.600 3.620 3.560 3.770 2,608,000 9,586,610 3.6758 3.468 3.458 3.478 3.420 3.622 2,714,826 3.5312 -2.70%
2014-05-05 0 3.710 3.710 3.720 3.690 3.780 1,334,000 4,953,140 3.7130 3.564 3.564 3.574 3.545 3.631 1,388,642 3.5669 -3.64%
2014-05-02 0 3.850 3.840 3.850 3.740 3.910 3,111,000 11,802,580 3.7938 3.699 3.689 3.699 3.593 3.756 3,238,430 3.6445 2.67%
2014-04-30 0 3.750 3.740 3.770 3.710 3.870 2,464,000 9,302,050 3.7752 3.602 3.593 3.622 3.564 3.718 2,564,928 3.6266 -2.34%
2014-04-29 0 3.840 3.840 3.850 3.790 3.960 2,667,000 10,262,310 3.8479 3.689 3.689 3.699 3.641 3.804 2,776,243 3.6965 -3.52%
2014-04-28 0 3.980 3.980 4.000 3.930 4.140 6,777,000 27,294,730 4.0276 3.823 3.823 3.843 3.775 3.977 7,054,592 3.8691 -2.21%
2014-04-25 0 4.070 4.050 4.070 4.030 4.140 5,308,000 21,563,375 4.0624 3.910 3.891 3.910 3.871 3.977 5,525,421 3.9026 -1.69%
2014-04-24 0 4.140 4.140 4.160 4.000 4.180 7,214,000 29,758,225 4.1251 3.977 3.977 3.996 3.843 4.016 7,509,492 3.9627 2.22%
2014-04-23 0 4.050 4.040 4.060 3.900 4.070 6,053,000 24,046,739 3.9727 3.891 3.881 3.900 3.747 3.910 6,300,937 3.8164 3.32%
2014-04-22 0 3.920 3.900 3.950 3.710 3.950 2,269,000 8,696,830 3.8329 3.766 3.747 3.795 3.564 3.795 2,361,940 3.6821 4.53%
2014-04-17 0 3.750 3.740 3.750 3.720 3.780 1,095,000 4,101,820 3.7460 3.602 3.593 3.602 3.574 3.631 1,139,852 3.5986 0.00%
2014-04-16 0 3.750 3.730 3.760 3.720 3.820 1,755,000 6,616,680 3.7702 3.602 3.583 3.612 3.574 3.670 1,826,887 3.6218 0.81%
2014-04-15 0 3.720 3.720 3.740 3.710 3.780 1,392,000 5,196,680 3.7332 3.574 3.574 3.593 3.564 3.631 1,449,018 3.5863 -1.85%
2014-04-14 0 3.790 3.790 3.810 3.760 3.860 2,792,000 10,604,670 3.7982 3.641 3.641 3.660 3.612 3.708 2,906,363 3.6488 -1.30%
2014-04-11 0 3.840 3.840 3.870 3.760 3.900 11,736,000 45,141,820 3.8464 3.689 3.689 3.718 3.612 3.747 12,216,718 3.6951 -0.78%
2014-04-10 0 3.870 3.870 3.880 3.780 3.960 8,030,000 31,101,890 3.8732 3.718 3.718 3.727 3.631 3.804 8,358,917 3.7208 -1.78%
2014-04-09 0 3.940 3.920 3.940 3.750 3.960 13,450,000 51,809,195 3.8520 3.785 3.766 3.785 3.602 3.804 14,000,925 3.7004 5.35%
2014-04-08 0 3.740 3.730 3.750 3.440 3.800 13,675,000 50,380,370 3.6841 3.593 3.583 3.602 3.305 3.650 14,235,141 3.5392 9.68%
2014-04-07 0 3.410 3.410 3.450 3.410 3.570 5,883,000 20,560,070 3.4948 3.276 3.276 3.314 3.276 3.430 6,123,973 3.3573 -2.01%
2014-04-04 0 3.480 3.480 3.490 3.350 3.510 7,528,000 26,101,260 3.4672 3.343 3.343 3.353 3.218 3.372 7,836,354 3.3308 3.57%
2014-04-03 0 3.360 3.350 3.360 3.350 3.430 4,034,000 13,643,974 3.3822 3.228 3.218 3.228 3.218 3.295 4,199,237 3.2492 -0.59%
2014-04-02 0 3.380 3.370 3.400 3.360 3.500 5,142,604 17,607,735 3.4239 3.247 3.237 3.266 3.228 3.362 5,353,250 3.2892 -1.74%
2014-04-01 0 3.440 3.430 3.440 3.370 3.490 4,449,000 15,201,070 3.4167 3.305 3.295 3.305 3.237 3.353 4,631,235 3.2823 -1.15%
2014-03-31 0 3.480 3.490 3.500 3.350 3.500 6,837,000 23,260,740 3.4022 3.343 3.353 3.362 3.218 3.362 7,117,050 3.2683 0.00%
2014-03-28 0 3.480 3.500 3.520 3.440 3.620 6,248,000 21,867,610 3.4999 3.343 3.362 3.381 3.305 3.478 6,503,924 3.3622 -2.25%
2014-03-27 0 3.560 3.560 3.590 3.380 3.690 11,406,000 39,986,806 3.5058 3.420 3.420 3.449 3.247 3.545 11,873,201 3.3678 -1.39%
2014-03-26 0 3.610 3.600 3.610 3.600 3.860 9,242,000 34,169,860 3.6972 3.468 3.458 3.468 3.458 3.708 9,620,561 3.5518 -1.37%
2014-03-25 0 3.660 3.660 3.670 3.660 4.020 12,008,000 45,899,810 3.8224 3.516 3.516 3.526 3.516 3.862 12,499,859 3.6720 -10.29%
2014-03-24 0 4.080 4.080 4.090 4.000 4.100 2,652,000 10,687,060 4.0298 3.919 3.919 3.929 3.843 3.939 2,760,628 3.8712 0.25%
2014-03-21 0 4.070 4.050 4.120 4.050 4.130 3,914,000 15,993,205 4.0862 3.910 3.891 3.958 3.891 3.967 4,074,321 3.9254 -0.25%
2014-03-20 0 4.080 4.080 4.110 4.070 4.160 2,580,000 10,643,300 4.1253 3.919 3.919 3.948 3.910 3.996 2,685,679 3.9630 -1.69%
2014-03-19 0 4.150 4.150 4.160 4.140 4.230 2,678,000 11,164,100 4.1688 3.987 3.987 3.996 3.977 4.064 2,787,693 4.0048 0.00%
2014-03-18 0 4.150 4.140 4.160 4.030 4.170 2,144,000 8,805,900 4.1072 3.987 3.977 3.996 3.871 4.006 2,231,820 3.9456 3.49%
2014-03-17 0 4.010 4.000 4.010 3.970 4.140 2,856,000 11,545,420 4.0425 3.852 3.843 3.852 3.814 3.977 2,972,985 3.8834 0.25%
2014-03-14 0 4.000 4.020 4.030 3.820 4.120 4,644,000 18,223,167 3.9240 3.843 3.862 3.871 3.670 3.958 4,834,223 3.7696 -2.44%
2014-03-13 0 4.100 4.100 4.110 4.000 4.130 3,518,000 14,383,610 4.0886 3.939 3.939 3.948 3.843 3.967 3,662,101 3.9277 1.99%
2014-03-12 0 4.020 4.020 4.030 3.980 4.050 3,591,000 14,440,050 4.0212 3.862 3.862 3.871 3.823 3.891 3,738,091 3.8629 -2.19%
2014-03-11 0 4.110 4.110 4.130 4.100 4.170 6,354,000 26,126,210 4.1118 3.948 3.948 3.967 3.939 4.006 6,614,266 3.9500 0.49%
2014-03-10 0 4.090 4.080 4.100 4.080 4.200 4,487,000 18,613,003 4.1482 3.929 3.919 3.939 3.919 4.035 4,670,792 3.9850 0.00%
2014-03-07 0 4.090 4.090 4.100 4.000 4.160 3,351,000 13,640,330 4.0705 3.929 3.929 3.939 3.843 3.996 3,488,260 3.9104 -0.49%
2014-03-06 0 4.110 4.110 4.120 4.080 4.200 3,394,000 13,998,550 4.1245 3.948 3.948 3.958 3.919 4.035 3,533,022 3.9622 -0.96%
2014-03-05 0 4.150 4.150 4.160 4.120 4.250 13,873,000 58,242,110 4.1982 3.987 3.987 3.996 3.958 4.083 14,441,252 4.0330 -0.24%
2014-03-04 0 4.160 4.150 4.160 3.950 4.170 11,127,000 45,662,781 4.1038 3.996 3.987 3.996 3.795 4.006 11,582,773 3.9423 3.23%
2014-03-03 0 4.030 4.020 4.040 3.920 4.030 2,637,000 10,507,850 3.9848 3.871 3.862 3.881 3.766 3.871 2,745,014 3.8280 -0.49%
2014-02-28 0 4.050 3.970 4.100 3.810 4.100 5,056,000 19,994,820 3.9547 3.891 3.814 3.939 3.660 3.939 5,263,099 3.7991 3.32%
2014-02-27 0 3.920 3.910 3.940 3.910 4.080 3,539,900 14,033,810 3.9645 3.766 3.756 3.785 3.756 3.919 3,684,898 3.8085 -1.75%
2014-02-26 0 3.990 3.990 4.020 3.930 4.060 5,793,000 23,154,950 3.9971 3.833 3.833 3.862 3.775 3.900 6,030,287 3.8398 -1.48%
2014-02-25 0 4.050 4.050 4.070 4.000 4.150 18,004,012 73,500,427 4.0824 3.891 3.891 3.910 3.843 3.987 18,741,474 3.9218 -0.98%
2014-02-24 0 4.090 4.080 4.100 4.000 4.110 3,195,000 12,915,604 4.0424 3.929 3.919 3.939 3.843 3.948 3,325,870 3.8834 -1.21%
2014-02-21 0 4.140 4.110 4.150 4.050 4.150 5,671,000 23,276,790 4.1045 3.977 3.948 3.987 3.891 3.987 5,903,290 3.9430 1.22%
2014-02-20 0 4.090 4.090 4.100 4.080 4.190 2,911,000 11,982,510 4.1163 3.929 3.929 3.939 3.919 4.025 3,030,237 3.9543 -2.39%
2014-02-19 0 4.190 4.180 4.200 4.140 4.250 16,973,000 71,211,515 4.1956 4.025 4.016 4.035 3.977 4.083 17,668,231 4.0305 0.00%
2014-02-18 0 4.190 4.170 4.200 4.100 4.250 8,965,000 37,456,770 4.1781 4.025 4.006 4.035 3.939 4.083 9,332,215 4.0137 -0.95%
2014-02-17 0 4.230 4.220 4.240 4.200 4.400 5,473,000 23,281,320 4.2538 4.064 4.054 4.073 4.035 4.227 5,697,179 4.0865 -2.76%
2014-02-14 0 4.350 4.350 4.360 4.330 4.440 2,265,000 9,921,300 4.3803 4.179 4.179 4.188 4.160 4.265 2,357,777 4.2079 -0.68%
2014-02-13 0 4.380 4.380 4.390 4.360 4.480 2,716,000 11,996,560 4.4170 4.208 4.208 4.217 4.188 4.304 2,827,250 4.2432 -1.35%
2014-02-12 0 4.440 4.410 4.440 4.340 4.590 10,057,000 44,964,800 4.4710 4.265 4.236 4.265 4.169 4.409 10,468,944 4.2951 3.50%
2014-02-11 0 4.290 4.230 4.290 4.210 4.450 3,272,007 14,167,229 4.3298 4.121 4.064 4.121 4.044 4.275 3,406,032 4.1595 0.70%
2014-02-10 0 4.260 4.260 4.280 4.160 4.310 2,216,000 9,396,630 4.2404 4.092 4.092 4.112 3.996 4.140 2,306,770 4.0735 2.16%
2014-02-07 0 4.170 4.160 4.170 4.140 4.260 1,393,000 5,843,106 4.1946 4.006 3.996 4.006 3.977 4.092 1,450,059 4.0296 0.97%
2014-02-06 0 4.130 4.110 4.130 4.080 4.190 1,308,000 5,378,320 4.1119 3.967 3.948 3.967 3.919 4.025 1,361,577 3.9501 0.98%
2014-02-05 0 4.090 4.090 4.100 4.060 4.250 1,680,000 6,935,730 4.1284 3.929 3.929 3.939 3.900 4.083 1,748,814 3.9660 -2.39%
2014-02-04 0 4.190 4.180 4.190 4.000 4.230 3,114,000 12,956,980 4.1609 4.025 4.016 4.025 3.843 4.064 3,241,552 3.9972 2.70%
2014-01-30 0 4.080 4.090 4.130 4.030 4.140 1,921,060 7,846,956 4.0847 3.919 3.929 3.967 3.871 3.977 1,999,748 3.9240 -1.45%
2014-01-29 0 4.140 4.140 4.150 4.090 4.210 1,260,000 5,240,510 4.1591 3.977 3.977 3.987 3.929 4.044 1,311,611 3.9955 0.24%
2014-01-28 0 4.130 4.110 4.170 4.080 4.200 1,846,000 7,651,620 4.1450 3.967 3.948 4.006 3.919 4.035 1,921,614 3.9819 0.73%
2014-01-27 0 4.100 4.090 4.100 3.840 4.130 4,092,000 16,470,350 4.0250 3.939 3.929 3.939 3.689 3.967 4,259,612 3.8666 -2.15%
2014-01-24 0 4.190 4.150 4.200 4.110 4.460 5,498,000 23,408,535 4.2576 4.025 3.987 4.035 3.948 4.285 5,723,203 4.0901 -5.63%
2014-01-23 0 4.440 4.430 4.450 4.280 4.470 3,338,000 14,723,250 4.4108 4.265 4.256 4.275 4.112 4.294 3,474,728 4.2372 3.02%
2014-01-22 0 4.310 4.310 4.320 4.300 4.460 3,813,376 16,644,941 4.3649 4.140 4.140 4.150 4.131 4.285 3,969,576 4.1931 -0.46%
2014-01-21 0 4.330 4.300 4.330 4.290 4.460 4,682,000 20,433,030 4.3642 4.160 4.131 4.160 4.121 4.285 4,873,779 4.1924 -2.26%
2014-01-20 0 4.430 4.420 4.430 4.400 4.570 4,711,000 20,983,850 4.4542 4.256 4.246 4.256 4.227 4.390 4,903,967 4.2790 -2.64%
2014-01-17 0 4.550 4.510 4.560 4.480 4.600 4,484,000 20,241,000 4.5140 4.371 4.333 4.381 4.304 4.419 4,667,669 4.3364 -1.30%
2014-01-16 0 4.610 4.610 4.620 4.550 4.800 4,191,000 19,537,410 4.6618 4.429 4.429 4.438 4.371 4.611 4,362,667 4.4783 -1.71%
2014-01-15 0 4.690 4.690 4.700 4.630 4.750 2,251,000 10,545,880 4.6850 4.505 4.505 4.515 4.448 4.563 2,343,203 4.5006 0.00%
2014-01-14 0 4.690 4.690 4.700 4.650 4.770 5,851,000 27,474,200 4.6956 4.505 4.505 4.515 4.467 4.582 6,090,663 4.5109 0.00%
2014-01-13 0 4.690 4.680 4.700 4.410 4.730 6,461,000 29,735,950 4.6024 4.505 4.496 4.515 4.236 4.544 6,725,649 4.4213 3.76%
2014-01-10 0 4.520 4.460 4.520 4.400 4.580 3,059,670 13,702,165 4.4783 4.342 4.285 4.342 4.227 4.400 3,184,997 4.3021 -0.44%
2014-01-09 0 4.540 4.510 4.540 4.440 4.630 4,712,018 21,404,298 4.5425 4.361 4.333 4.361 4.265 4.448 4,905,027 4.3637 1.57%
2014-01-08 0 4.470 4.470 4.490 4.450 4.640 6,148,000 27,997,630 4.5539 4.294 4.294 4.313 4.275 4.457 6,399,828 4.3747 -1.97%
2014-01-07 0 4.560 4.550 4.560 4.450 4.620 5,157,685 23,404,843 4.5379 4.381 4.371 4.381 4.275 4.438 5,368,949 4.3593 -1.51%
2014-01-06 0 4.630 4.630 4.640 4.630 4.800 3,553,000 16,638,000 4.6828 4.448 4.448 4.457 4.448 4.611 3,698,534 4.4985 -2.94%
2014-01-03 0 4.770 4.750 4.770 4.720 4.840 5,189,000 24,739,730 4.7677 4.582 4.563 4.582 4.534 4.650 5,401,546 4.5801 -1.24%
2014-01-02 0 4.830 4.820 4.830 4.750 4.850 6,232,000 29,969,760 4.8090 4.640 4.630 4.640 4.563 4.659 6,487,269 4.6198 1.68%
2013-12-31 0 4.750 4.740 4.750 4.650 4.790 4,807,000 22,788,805 4.7408 4.563 4.553 4.563 4.467 4.602 5,003,899 4.5542 2.37%
2013-12-30 0 4.640 4.640 4.660 4.600 4.710 3,118,000 14,429,740 4.6279 4.457 4.457 4.477 4.419 4.525 3,245,716 4.4458 -1.07%
2013-12-27 0 4.690 4.700 4.710 4.620 4.750 5,077,524 23,864,611 4.7000 4.505 4.515 4.525 4.438 4.563 5,285,504 4.5151 0.64%
2013-12-24 0 4.660 4.660 4.670 4.510 4.680 3,289,000 15,279,340 4.6456 4.477 4.477 4.486 4.333 4.496 3,423,721 4.4628 3.33%
2013-12-23 0 4.510 4.500 4.510 4.270 4.520 5,071,045 22,467,003 4.4304 4.333 4.323 4.333 4.102 4.342 5,278,760 4.2561 4.40%
2013-12-20 0 4.320 4.320 4.340 4.220 4.550 7,515,000 32,416,530 4.3136 4.150 4.150 4.169 4.054 4.371 7,822,822 4.1438 -3.14%
2013-12-19 0 4.460 4.470 4.480 4.420 4.740 5,346,000 24,516,440 4.5859 4.285 4.294 4.304 4.246 4.553 5,564,977 4.4055 -4.50%
2013-12-18 0 4.670 4.670 4.680 4.380 4.680 7,252,500 32,720,620 4.5116 4.486 4.486 4.496 4.208 4.496 7,549,569 4.3341 3.32%
2013-12-17 0 4.520 4.500 4.520 4.440 4.710 13,287,108 59,762,245 4.4978 4.342 4.323 4.342 4.265 4.525 13,831,361 4.3208 -3.21%
2013-12-16 0 4.670 4.660 4.670 4.660 4.770 4,347,688 20,452,134 4.7041 4.486 4.477 4.486 4.477 4.582 4,525,774 4.5190 -1.27%
2013-12-13 0 4.730 4.720 4.730 4.670 4.770 6,269,000 29,630,145 4.7265 4.544 4.534 4.544 4.486 4.582 6,525,784 4.5405 0.64%
2013-12-12 0 4.700 4.700 4.710 4.650 4.830 6,604,200 31,253,510 4.7324 4.515 4.515 4.525 4.467 4.640 6,874,714 4.5462 -2.08%
2013-12-11 0 4.800 4.800 4.820 4.770 4.870 5,288,000 25,416,860 4.8065 4.611 4.611 4.630 4.582 4.678 5,504,602 4.6174 -1.44%
2013-12-10 0 4.870 4.870 4.880 4.740 4.940 8,473,000 41,171,520 4.8591 4.678 4.678 4.688 4.553 4.746 8,820,062 4.6679 2.74%
2013-12-09 0 4.740 4.730 4.740 4.730 4.980 6,282,000 30,140,770 4.7980 4.553 4.544 4.553 4.544 4.784 6,539,317 4.6092 -2.47%
2013-12-06 0 4.860 4.860 4.890 4.850 4.940 8,036,000 39,397,010 4.9026 4.669 4.669 4.698 4.659 4.746 8,365,162 4.7097 -1.02%
2013-12-05 0 4.910 4.900 4.910 4.800 5.040 19,403,000 95,728,490 4.9337 4.717 4.707 4.717 4.611 4.842 20,197,766 4.7396 -0.61%
2013-12-04 0 4.940 4.940 4.960 4.600 4.980 17,587,000 85,484,010 4.8606 4.746 4.746 4.765 4.419 4.784 18,307,381 4.6694 4.44%
2013-12-03 0 4.730 4.720 4.730 4.670 4.850 7,918,000 37,763,420 4.7693 4.544 4.534 4.544 4.486 4.659 8,242,329 4.5816 0.00%
2013-12-02 0 4.730 4.720 4.730 4.700 4.930 14,378,286 68,620,657 4.7725 4.544 4.534 4.544 4.515 4.736 14,967,235 4.5847 -3.86%
2013-11-29 0 4.920 4.900 4.920 4.680 4.960 17,502,053 84,359,035 4.8200 4.726 4.707 4.726 4.496 4.765 18,218,954 4.6303 1.23%
2013-11-28 0 4.860 4.850 4.860 4.800 5.010 15,405,000 75,291,310 4.8875 4.669 4.659 4.669 4.611 4.813 16,036,004 4.6951 -2.41%
2013-11-27 0 4.980 4.970 4.980 4.890 5.100 13,434,118 67,389,957 5.0163 4.784 4.774 4.784 4.698 4.899 13,984,393 4.8189 0.00%
2013-11-26 0 4.980 4.970 4.980 4.800 5.030 20,335,000 100,307,470 4.9327 4.784 4.774 4.784 4.611 4.832 21,167,941 4.7387 -2.16%
2013-11-25 0 5.090 5.090 5.100 5.050 5.270 14,519,000 74,876,445 5.1571 4.890 4.890 4.899 4.851 5.063 15,113,712 4.9542 -1.36%
2013-11-22 0 5.160 5.160 5.180 5.070 5.220 11,898,036 61,316,050 5.1535 4.957 4.957 4.976 4.870 5.015 12,385,391 4.9507 0.39%
2013-11-21 0 5.140 5.140 5.150 5.120 5.490 34,725,000 182,762,150 5.2631 4.938 4.938 4.947 4.919 5.274 36,147,370 5.0560 -6.55%
2013-11-20 0 5.500 5.480 5.500 5.050 5.540 34,044,780 180,355,119 5.2976 5.284 5.264 5.284 4.851 5.322 35,439,287 5.0891 8.06%
2013-11-19 0 5.090 5.090 5.100 5.040 5.280 27,608,376 141,058,125 5.1093 4.890 4.890 4.899 4.842 5.072 28,739,242 4.9082 -2.12%
2013-11-18 0 5.200 5.190 5.200 5.020 5.290 39,734,000 204,482,070 5.1463 4.995 4.986 4.995 4.822 5.082 41,361,543 4.9438 9.70%
2013-11-15 0 4.740 4.740 4.750 4.610 4.930 42,400,178 202,282,609 4.7708 4.553 4.553 4.563 4.429 4.736 44,136,930 4.5831 3.04%
2013-11-14 0 4.600 4.590 4.600 4.300 4.620 27,133,698 121,108,191 4.4634 4.419 4.409 4.419 4.131 4.438 28,245,121 4.2878 7.23%
2013-11-13 0 4.290 4.290 4.300 4.120 4.440 26,420,688 113,800,670 4.3073 4.121 4.121 4.131 3.958 4.265 27,502,905 4.1378 3.13%
2013-11-12 0 4.160 4.150 4.190 4.100 4.310 38,072,637 160,490,476 4.2154 3.996 3.987 4.025 3.939 4.140 39,632,129 4.0495 -1.89%
2013-11-11 0 4.240 4.260 4.270 3.910 4.450 530,608,406 1,896,502,209 3.5742 4.073 4.092 4.102 3.756 4.275 552,342,641 3.4336 17.13%
2013-11-08 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-11-07 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-11-06 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-11-05 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-11-04 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-11-01 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-31 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-30 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-29 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-28 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-25 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-24 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-23 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-22 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-21 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-18 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-11 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-10 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-09 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-08 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-07 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-04 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-03 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-10-02 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-09-30 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-09-27 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-09-26 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-09-25 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-09-24 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-09-23 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-09-19 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-09-18 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-09-17 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-09-16 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-09-13 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-09-12 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-09-11 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-09-10 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-09-09 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-09-06 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-09-05 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-09-04 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-09-03 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-09-02 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-08-30 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-08-29 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-08-28 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-08-27 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-08-26 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-08-23 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-08-22 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-08-21 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-08-20 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-08-19 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-08-16 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-08-15 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2013-08-13 0 3.620 3.620 3.640 3.500 3.760 9,896,528 36,138,354 3.6516 3.478 3.478 3.497 3.362 3.612 10,301,899 3.5079 3.43%
2013-08-12 0 3.500 3.500 3.510 3.490 3.510 7,988,285 27,970,620 3.5015 3.362 3.362 3.372 3.353 3.372 8,315,493 3.3637 0.00%
2013-08-09 0 3.500 3.500 3.510 3.490 3.510 8,298,558 29,045,705 3.5001 3.362 3.362 3.372 3.353 3.372 8,638,475 3.3624 0.00%
2013-08-08 0 3.500 3.500 3.510 3.500 3.520 32,833,868 114,927,660 3.5003 3.362 3.362 3.372 3.362 3.381 34,178,775 3.3625 -0.57%
2013-08-07 0 3.520 3.510 3.520 3.490 3.520 31,990,923 112,114,607 3.5046 3.381 3.372 3.381 3.353 3.381 33,301,302 3.3667 0.00%
2013-08-06 0 3.520 3.520 3.530 3.500 3.680 36,442,488 128,892,078 3.5369 3.381 3.381 3.391 3.362 3.535 37,935,208 3.3977 -4.35%
2013-08-05 0 3.680 3.670 3.680 3.550 3.700 27,957,048 101,254,635 3.6218 3.535 3.526 3.535 3.410 3.554 29,102,196 3.4793 2.51%
2013-08-02 0 3.590 3.580 3.590 3.530 3.630 16,268,260 58,251,565 3.5807 3.449 3.439 3.449 3.391 3.487 16,934,624 3.4398 1.70%
2013-08-01 0 3.530 3.530 3.540 3.500 3.530 16,517,000 57,984,140 3.5106 3.391 3.391 3.401 3.362 3.391 17,193,552 3.3724 1.44%
2013-07-31 0 3.480 3.480 3.500 3.480 3.500 5,773,000 20,142,010 3.4890 3.343 3.343 3.362 3.343 3.362 6,009,468 3.3517 -0.57%
2013-07-30 0 3.500 3.490 3.500 3.490 3.500 5,966,000 20,858,150 3.4962 3.362 3.353 3.362 3.353 3.362 6,210,373 3.3586 0.57%
2013-07-29 0 3.480 3.480 3.490 3.480 3.490 6,907,000 24,047,670 3.4816 3.343 3.343 3.353 3.343 3.353 7,189,917 3.3446 -0.29%
2013-07-26 0 3.490 3.480 3.490 3.480 3.500 5,191,724 18,089,468 3.4843 3.353 3.343 3.353 3.343 3.362 5,404,382 3.3472 0.29%
2013-07-25 0 3.480 3.480 3.490 3.480 3.500 3,688,005 12,876,297 3.4914 3.343 3.343 3.353 3.343 3.362 3,839,069 3.3540 -0.57%
2013-07-24 0 3.500 3.480 3.500 3.480 3.500 6,054,000 21,118,240 3.4883 3.362 3.343 3.362 3.343 3.362 6,301,978 3.3510 0.29%
2013-07-23 0 3.490 3.480 3.490 3.480 3.500 3,112,877 10,872,095 3.4926 3.353 3.343 3.353 3.343 3.362 3,240,383 3.3552 0.00%
2013-07-22 0 3.490 3.490 3.500 3.490 3.500 4,370,250 15,257,085 3.4911 3.353 3.353 3.362 3.353 3.362 4,549,260 3.3538 0.29%
2013-07-19 0 3.480 3.480 3.490 3.480 3.500 3,819,000 13,334,540 3.4916 3.343 3.343 3.353 3.343 3.362 3,975,430 3.3542 -0.57%
2013-07-18 0 3.500 3.490 3.500 3.490 3.510 7,298,000 25,543,930 3.5001 3.362 3.353 3.362 3.353 3.372 7,596,933 3.3624 -0.57%
2013-07-17 0 3.520 3.480 3.550 3.480 3.550 30,030,000 104,853,510 3.4916 3.381 3.343 3.410 3.343 3.410 31,260,058 3.3542 0.86%
2013-07-16 0 3.490 3.480 3.490 3.460 3.490 21,313,310 74,121,358 3.4777 3.353 3.343 3.353 3.324 3.353 22,186,324 3.3409 0.87%
2013-07-15 0 3.460 3.460 3.470 3.460 3.480 7,647,000 26,499,685 3.4654 3.324 3.324 3.333 3.324 3.343 7,960,229 3.3290 -0.29%
2013-07-12 0 3.470 3.460 3.470 3.460 3.470 9,704,000 33,590,140 3.4615 3.333 3.324 3.333 3.324 3.333 10,101,485 3.3253 0.29%
2013-07-11 0 3.460 3.460 3.470 3.460 3.480 4,759,000 16,499,980 3.4671 3.324 3.324 3.333 3.324 3.343 4,953,933 3.3307 -0.29%
2013-07-10 0 3.470 3.460 3.470 3.450 3.480 16,663,000 57,704,750 3.4630 3.333 3.324 3.333 3.314 3.343 17,345,533 3.3268 0.29%
2013-07-09 0 3.460 3.450 3.460 3.450 3.460 9,610,566 33,204,520 3.4550 3.324 3.314 3.324 3.314 3.324 10,004,224 3.3190 0.00%
2013-07-08 0 3.460 3.450 3.460 3.450 3.460 11,236,073 38,730,555 3.4470 3.324 3.314 3.324 3.314 3.324 11,696,313 3.3113 0.29%
2013-07-05 0 3.450 3.440 3.450 3.440 3.460 13,098,001 45,211,413 3.4518 3.314 3.305 3.314 3.305 3.324 13,634,508 3.3160 0.00%
2013-07-04 0 3.450 3.450 3.460 3.440 3.460 22,709,550 78,297,661 3.4478 3.314 3.314 3.324 3.305 3.324 23,639,755 3.3121 0.00%
2013-07-03 0 3.450 3.440 3.450 3.440 3.460 13,055,000 44,985,180 3.4458 3.314 3.305 3.314 3.305 3.324 13,589,745 3.3102 -0.29%
2013-07-02 0 3.460 3.450 3.460 3.450 3.500 13,261,506 45,889,220 3.4603 3.324 3.314 3.324 3.314 3.362 13,804,710 3.3242 0.29%
2013-06-28 0 3.450 3.440 3.460 3.440 3.460 13,732,026 47,300,199 3.4445 3.314 3.305 3.324 3.305 3.324 14,294,503 3.3090 0.00%
2013-06-27 0 3.450 3.440 3.450 3.440 3.450 12,992,000 44,734,010 3.4432 3.314 3.305 3.314 3.305 3.314 13,524,165 3.3077 0.00%
2013-06-26 0 3.450 3.440 3.450 3.440 3.450 8,843,000 30,444,180 3.4427 3.314 3.305 3.314 3.305 3.314 9,205,218 3.3073 0.29%
2013-06-25 0 3.440 3.440 3.450 3.440 3.460 32,898,808 113,352,357 3.4455 3.305 3.305 3.314 3.305 3.324 34,246,375 3.3099 0.00%
2013-06-24 0 3.440 3.440 3.450 3.440 3.450 22,560,500 77,658,925 3.4423 3.305 3.305 3.314 3.305 3.314 23,484,600 3.3068 0.00%
2013-06-21 0 3.440 3.440 3.450 3.430 3.450 26,918,252 92,526,580 3.4373 3.305 3.305 3.314 3.295 3.314 28,020,850 3.3021 0.00%
2013-06-20 0 3.440 3.430 3.440 3.430 3.440 39,990,000 137,442,335 3.4369 3.305 3.295 3.305 3.295 3.305 41,628,029 3.3017 0.29%
2013-06-19 0 3.430 3.430 3.440 3.400 3.460 93,811,112 321,682,277 3.4290 3.295 3.295 3.305 3.266 3.324 97,653,706 3.2941 3.00%
2013-06-18 1 - - - - - 0 0 - 3.199 - - - - 0 - 0.00%
2013-06-17 1 - - - - - 0 0 - 3.199 - - - - 0 - 0.00%
2013-06-14 1 - - - - - 0 0 - 3.199 - - - - 0 - 0.00%
2013-06-13 1 3.330 3.310 3.340 3.070 3.360 15,018,000 48,234,774 3.2118 3.199 3.180 3.209 2.949 3.228 15,633,152 3.0854 4.06%
2013-06-11 0 3.200 3.180 3.200 3.050 3.210 17,630,000 55,384,805 3.1415 3.074 3.055 3.074 2.930 3.084 18,352,142 3.0179 0.22%
2013-06-10 0 3.690 3.670 3.680 3.630 3.740 9,737,834 36,109,640 3.7082 3.067 3.051 3.059 3.017 3.109 11,714,880 3.0824 1.10%
2013-06-07 0 3.650 3.640 3.650 3.600 3.680 7,041,000 25,599,550 3.6358 3.034 3.026 3.034 2.992 3.059 8,470,515 3.0222 0.55%
2013-06-06 0 3.630 3.630 3.640 3.560 3.720 8,872,000 32,311,770 3.6420 3.017 3.017 3.026 2.959 3.092 10,673,259 3.0274 -2.42%
2013-06-05 0 3.720 3.700 3.720 3.670 3.760 4,449,000 16,433,180 3.6937 3.092 3.076 3.092 3.051 3.125 5,352,269 3.0703 0.27%
2013-06-04 0 3.710 3.700 3.710 3.670 3.770 8,989,000 33,285,168 3.7029 3.084 3.076 3.084 3.051 3.134 10,814,013 3.0780 -0.27%
2013-06-03 0 3.720 3.700 3.710 3.680 3.780 7,374,324 27,449,969 3.7224 3.092 3.076 3.084 3.059 3.142 8,871,513 3.0942 -1.59%
2013-05-31 0 3.780 3.760 3.780 3.720 3.800 6,491,002 24,495,822 3.7738 3.142 3.125 3.142 3.092 3.159 7,808,853 3.1369 1.89%
2013-05-30 0 3.710 3.700 3.710 3.670 3.820 7,849,007 29,237,030 3.7249 3.084 3.076 3.084 3.051 3.175 9,442,570 3.0963 -1.59%
2013-05-29 0 3.770 3.760 3.770 3.700 3.810 13,353,000 50,274,100 3.7650 3.134 3.125 3.134 3.076 3.167 16,064,024 3.1296 1.62%
2013-05-28 0 3.710 3.710 3.720 3.660 3.760 8,508,000 31,508,510 3.7034 3.084 3.084 3.092 3.042 3.125 10,235,357 3.0784 1.09%
2013-05-27 0 3.670 3.660 3.670 3.600 3.690 11,001,000 40,299,160 3.6632 3.051 3.042 3.051 2.992 3.067 13,234,504 3.0450 0.55%
2013-05-24 0 3.650 3.630 3.650 3.570 3.660 6,300,000 22,782,820 3.6163 3.034 3.017 3.034 2.968 3.042 7,579,072 3.0060 2.24%
2013-05-23 0 3.570 3.540 3.570 3.500 3.720 22,022,000 79,178,170 3.5954 2.968 2.943 2.968 2.909 3.092 26,493,068 2.9886 0.28%
2013-05-22 0 3.560 3.550 3.560 3.510 3.780 14,642,000 52,651,330 3.5959 2.959 2.951 2.959 2.918 3.142 17,614,726 2.9891 -3.78%
2013-05-21 0 3.700 3.690 3.700 3.560 3.740 22,484,734 82,804,489 3.6827 3.076 3.067 3.076 2.959 3.109 27,049,750 3.0612 3.64%
2013-05-20 0 3.570 3.580 3.590 3.360 3.590 24,490,000 85,878,810 3.5067 2.968 2.976 2.984 2.793 2.984 29,462,139 2.9149 6.25%
2013-05-16 0 3.360 3.360 3.370 3.350 3.410 5,891,497 19,912,499 3.3799 2.793 2.793 2.801 2.785 2.835 7,087,632 2.8095 -1.47%
2013-05-15 0 3.410 3.400 3.410 3.360 3.430 4,857,000 16,458,972 3.3887 2.835 2.826 2.835 2.793 2.851 5,843,104 2.8168 0.29%
2013-05-14 0 3.400 3.380 3.400 3.330 3.400 5,989,000 20,135,800 3.3621 2.826 2.810 2.826 2.768 2.826 7,204,931 2.7947 0.00%
2013-05-13 0 3.400 3.390 3.400 3.330 3.450 9,308,996 31,500,111 3.3838 2.826 2.818 2.826 2.768 2.868 11,198,977 2.8128 -0.58%
2013-05-10 0 3.420 3.410 3.420 3.390 3.460 10,916,000 37,416,970 3.4277 2.843 2.835 2.843 2.818 2.876 13,132,246 2.8492 1.18%
2013-05-09 0 3.380 3.370 3.380 3.290 3.390 9,954,210 33,279,663 3.3433 2.810 2.801 2.810 2.735 2.818 11,975,187 2.7791 2.42%
2013-05-08 0 3.300 3.290 3.300 3.260 3.350 8,717,000 28,768,820 3.3003 2.743 2.735 2.743 2.710 2.785 10,486,789 2.7433 0.30%
2013-05-07 0 3.290 3.290 3.300 3.240 3.350 13,143,000 43,203,835 3.2872 2.735 2.735 2.743 2.693 2.785 15,811,388 2.7325 0.61%
2013-05-06 0 3.270 3.270 3.280 3.200 3.360 30,251,000 98,954,060 3.2711 2.718 2.718 2.726 2.660 2.793 36,392,780 2.7191 5.83%
2013-05-03 0 3.090 3.070 3.090 3.030 3.130 17,704,005 54,596,234 3.0838 2.569 2.552 2.569 2.519 2.602 21,298,402 2.5634 1.64%
2013-05-02 0 3.040 3.030 3.040 2.860 3.070 14,101,003 42,405,524 3.0073 2.527 2.519 2.527 2.377 2.552 16,963,892 2.4998 3.75%
2013-04-30 0 2.930 2.900 2.930 2.900 2.990 4,943,000 14,499,220 2.9333 2.436 2.411 2.436 2.411 2.485 5,946,564 2.4383 0.00%
2013-04-29 0 2.930 2.920 2.930 2.840 2.950 4,145,000 12,026,045 2.9013 2.436 2.427 2.436 2.361 2.452 4,986,548 2.4117 1.03%
2013-04-26 0 2.900 2.890 2.900 2.880 2.970 6,361,000 18,624,383 2.9279 2.411 2.402 2.411 2.394 2.469 7,652,457 2.4338 -2.03%
2013-04-25 0 2.960 2.960 2.970 2.910 3.040 5,448,000 16,183,970 2.9706 2.460 2.460 2.469 2.419 2.527 6,554,093 2.4693 -1.99%
2013-04-24 0 3.020 3.010 3.020 2.810 3.040 31,392,500 93,688,765 2.9844 2.510 2.502 2.510 2.336 2.527 37,766,036 2.4808 7.47%
2013-04-23 0 2.810 2.810 2.820 2.740 2.820 8,615,000 24,071,530 2.7941 2.336 2.336 2.344 2.278 2.344 10,364,080 2.3226 0.36%
2013-04-22 0 2.800 2.800 2.810 2.720 2.810 12,653,000 35,228,530 2.7842 2.327 2.327 2.336 2.261 2.336 15,221,905 2.3143 2.94%
2013-04-19 0 2.720 2.710 2.720 2.650 2.730 9,343,552 25,276,168 2.7052 2.261 2.253 2.261 2.203 2.269 11,240,548 2.2487 3.03%
2013-04-18 0 2.640 2.630 2.640 2.620 2.720 3,240,002 8,655,625 2.6715 2.194 2.186 2.194 2.178 2.261 3,897,811 2.2206 -1.12%
2013-04-17 0 2.670 2.660 2.670 2.630 2.720 8,444,000 22,773,655 2.6970 2.219 2.211 2.219 2.186 2.261 10,158,363 2.2419 0.75%
2013-04-16 0 2.650 2.640 2.650 2.600 2.670 4,220,698 11,148,959 2.6415 2.203 2.194 2.203 2.161 2.219 5,077,615 2.1957 0.00%
2013-04-15 0 2.650 2.640 2.660 2.570 2.690 7,049,001 18,485,382 2.6224 2.203 2.194 2.211 2.136 2.236 8,480,141 2.1798 3.11%
2013-04-12 0 2.570 2.580 2.610 2.570 2.630 3,887,093 10,149,301 2.6110 2.136 2.145 2.170 2.136 2.186 4,676,279 2.1704 -1.15%
2013-04-11 0 2.600 2.590 2.600 2.590 2.650 5,260,006 13,777,455 2.6193 2.161 2.153 2.161 2.153 2.203 6,327,931 2.1772 -0.38%
2013-04-10 0 2.610 2.600 2.620 2.570 2.620 4,089,541 10,612,101 2.5949 2.170 2.161 2.178 2.136 2.178 4,919,830 2.1570 1.56%
2013-04-09 0 2.570 2.560 2.570 2.550 2.640 3,340,024 8,642,661 2.5876 2.136 2.128 2.136 2.120 2.194 4,018,140 2.1509 0.39%
2013-04-08 0 2.560 2.560 2.570 2.500 2.650 3,206,000 8,259,110 2.5761 2.128 2.128 2.136 2.078 2.203 3,856,906 2.1414 -1.16%
2013-04-05 0 2.590 2.550 2.590 2.450 2.600 10,965,000 27,483,480 2.5065 2.153 2.120 2.153 2.037 2.161 13,191,195 2.0835 -1.52%
2013-04-03 0 2.630 2.610 2.630 2.590 2.720 5,535,000 14,669,850 2.6504 2.186 2.170 2.186 2.153 2.261 6,658,756 2.2031 -2.23%
2013-04-02 0 2.690 2.680 2.690 2.640 2.780 7,916,004 21,523,520 2.7190 2.236 2.228 2.236 2.194 2.311 9,523,169 2.2601 2.28%
2013-03-28 0 2.630 2.630 2.640 2.600 2.710 6,998,000 18,520,770 2.6466 2.186 2.186 2.194 2.161 2.253 8,418,785 2.1999 -2.95%
2013-03-27 0 2.710 2.690 2.700 2.650 2.730 8,491,000 22,935,020 2.7011 2.253 2.236 2.244 2.203 2.269 10,214,905 2.2453 1.12%
2013-03-26 0 2.680 2.670 2.700 2.590 2.860 18,307,006 49,127,831 2.6836 2.228 2.219 2.244 2.153 2.377 22,023,829 2.2307 -3.25%
2013-03-25 0 2.770 2.770 2.780 2.700 2.830 13,541,000 37,749,800 2.7878 2.303 2.303 2.311 2.244 2.352 16,290,193 2.3173 2.59%
2013-03-22 0 2.700 2.690 2.700 2.650 2.770 10,319,000 28,117,620 2.7248 2.244 2.236 2.244 2.203 2.303 12,414,039 2.2650 1.12%
2013-03-21 0 2.670 2.670 2.680 2.660 2.790 8,596,000 23,347,720 2.7161 2.219 2.219 2.228 2.211 2.319 10,341,223 2.2577 -1.84%
2013-03-20 0 2.720 2.720 2.740 2.570 2.800 14,038,959 38,292,153 2.7276 2.261 2.261 2.278 2.136 2.327 16,889,251 2.2672 5.84%
2013-03-19 0 2.570 2.560 2.570 2.490 2.620 7,963,000 20,462,405 2.5697 2.136 2.128 2.136 2.070 2.178 9,579,707 2.1360 0.39%
2013-03-18 0 2.560 2.560 2.580 2.520 2.570 2,039,004 5,184,240 2.5425 2.128 2.128 2.145 2.095 2.136 2,452,978 2.1134 -2.66%
2013-03-15 0 2.630 2.630 2.640 2.620 2.720 4,203,000 11,234,395 2.6729 2.186 2.186 2.194 2.178 2.261 5,056,324 2.2219 -1.87%
2013-03-14 0 2.680 2.650 2.680 2.510 2.680 5,067,061 13,220,424 2.6091 2.228 2.203 2.228 2.086 2.228 6,095,813 2.1688 3.47%
2013-03-13 0 2.590 2.580 2.590 2.580 2.720 8,035,000 21,048,445 2.6196 2.153 2.145 2.153 2.145 2.261 9,666,325 2.1775 -4.43%
2013-03-12 0 2.710 2.700 2.710 2.600 2.900 18,623,000 50,385,601 2.7056 2.253 2.244 2.253 2.161 2.411 22,403,978 2.2490 -6.55%
2013-03-11 0 2.900 2.890 2.900 2.850 3.020 5,111,000 14,952,450 2.9255 2.411 2.402 2.411 2.369 2.510 6,148,673 2.4318 -1.69%
2013-03-08 0 2.950 2.930 2.960 2.870 3.080 7,362,000 21,697,990 2.9473 2.452 2.436 2.460 2.386 2.560 8,856,687 2.4499 -2.64%
2013-03-07 0 3.030 3.020 3.030 3.000 3.090 3,109,000 9,489,600 3.0523 2.519 2.510 2.519 2.494 2.569 3,740,212 2.5372 0.00%
2013-03-06 0 3.030 3.030 3.040 3.010 3.090 6,656,000 20,304,130 3.0505 2.519 2.519 2.527 2.502 2.569 8,007,350 2.5357 0.00%
2013-03-05 0 3.030 3.040 3.050 2.950 3.160 15,508,000 47,933,250 3.0909 2.519 2.527 2.535 2.452 2.627 18,656,548 2.5692 2.36%
2013-03-04 0 2.960 2.950 2.960 2.810 2.970 3,500,010 10,244,598 2.9270 2.460 2.452 2.460 2.336 2.469 4,210,608 2.4330 2.07%
2013-03-01 0 2.900 2.890 2.900 2.890 2.950 1,085,000 3,165,930 2.9179 2.411 2.402 2.411 2.402 2.452 1,305,285 2.4255 0.00%
2013-02-28 0 2.900 2.890 2.920 2.890 2.950 1,250,004 3,646,471 2.9172 2.411 2.402 2.427 2.402 2.452 1,503,789 2.4249 1.05%
2013-02-27 0 2.870 2.850 2.870 2.770 2.900 1,261,012 3,571,913 2.8326 2.386 2.369 2.386 2.303 2.411 1,517,032 2.3545 1.77%
2013-02-26 0 2.820 2.810 2.820 2.750 2.910 3,946,004 11,249,256 2.8508 2.344 2.336 2.344 2.286 2.419 4,747,151 2.3697 -3.09%
2013-02-25 0 2.910 2.910 2.920 2.910 2.980 2,663,000 7,834,190 2.9419 2.419 2.419 2.427 2.419 2.477 3,203,662 2.4454 -1.36%
2013-02-22 0 2.950 2.920 2.940 2.890 2.990 2,027,004 5,961,891 2.9412 2.452 2.427 2.444 2.402 2.485 2,438,541 2.4449 0.34%
2013-02-21 0 2.940 2.930 2.940 2.850 2.950 3,859,153 11,229,544 2.9098 2.444 2.436 2.444 2.369 2.452 4,642,667 2.4188 -1.67%
2013-02-20 0 2.990 2.970 2.990 2.950 3.000 4,523,000 13,467,770 2.9776 2.485 2.469 2.485 2.452 2.494 5,441,293 2.4751 0.34%
2013-02-19 0 2.980 2.960 2.980 2.890 3.020 8,725,000 25,789,240 2.9558 2.477 2.460 2.477 2.402 2.510 10,496,413 2.4570 2.05%
2013-02-18 0 2.920 2.920 2.930 2.910 3.070 5,513,000 16,287,580 2.9544 2.427 2.427 2.436 2.419 2.552 6,632,290 2.4558 -2.67%
2013-02-15 0 3.000 3.000 3.010 2.660 3.070 18,647,000 54,637,015 2.9301 2.494 2.494 2.502 2.211 2.552 22,432,851 2.4356 12.78%
2013-02-14 0 2.660 2.660 2.670 2.650 2.700 1,286,000 3,440,330 2.6752 2.211 2.211 2.219 2.203 2.244 1,547,093 2.2237 -0.75%
2013-02-08 0 2.680 2.670 2.680 2.650 2.700 1,722,001 4,623,452 2.6849 2.228 2.219 2.228 2.203 2.244 2,071,614 2.2318 -0.74%
2013-02-07 0 2.700 2.680 2.700 2.660 2.780 5,198,008 14,022,071 2.6976 2.244 2.228 2.244 2.211 2.311 6,253,346 2.2423 0.00%
2013-02-06 0 2.700 2.690 2.700 2.640 2.720 5,565,000 14,971,760 2.6903 2.244 2.236 2.244 2.194 2.261 6,694,847 2.2363 2.27%
2013-02-05 0 2.640 2.640 2.650 2.600 2.660 4,702,000 12,418,660 2.6411 2.194 2.194 2.203 2.161 2.211 5,656,635 2.1954 -1.12%
2013-02-04 0 2.670 2.670 2.680 2.650 2.750 4,667,000 12,499,970 2.6784 2.219 2.219 2.228 2.203 2.286 5,614,529 2.2264 -1.11%
2013-02-01 0 2.700 2.700 2.710 2.650 2.750 5,810,000 15,772,540 2.7147 2.244 2.244 2.253 2.203 2.286 6,989,589 2.2566 0.75%
2013-01-31 0 2.680 2.670 2.680 2.550 2.720 12,590,000 33,468,130 2.6583 2.228 2.219 2.228 2.120 2.261 15,146,114 2.2097 4.69%
2013-01-30 0 2.560 2.550 2.560 2.530 2.620 5,279,290 13,654,629 2.5865 2.128 2.120 2.128 2.103 2.178 6,351,130 2.1500 -0.78%
2013-01-29 0 2.580 2.590 2.600 2.490 2.630 11,047,000 28,517,460 2.5815 2.145 2.153 2.161 2.070 2.186 13,289,843 2.1458 4.03%
2013-01-28 0 2.480 2.470 2.500 2.380 2.530 35,206,000 87,273,965 2.4790 2.061 2.053 2.078 1.978 2.103 42,353,780 2.0606 1.64%
2013-01-25 0 2.440 2.430 2.450 2.350 2.790 45,058,000 111,562,395 2.4760 2.028 2.020 2.037 1.953 2.319 54,206,006 2.0581 -12.54%
2013-01-24 0 2.790 2.770 2.780 2.610 2.800 10,866,000 29,337,080 2.6999 2.319 2.303 2.311 2.170 2.327 13,072,095 2.2443 4.10%
2013-01-23 0 2.680 2.670 2.680 2.530 2.700 8,134,017 21,275,450 2.6156 2.228 2.219 2.228 2.103 2.244 9,785,445 2.1742 0.75%
2013-01-22 0 2.660 2.660 2.680 2.650 2.770 23,210,678 62,954,416 2.7123 2.211 2.211 2.228 2.203 2.303 27,923,080 2.2546 1.92%
2013-01-21 0 2.610 2.590 2.610 2.480 2.620 13,242,000 33,511,645 2.5307 2.170 2.153 2.170 2.061 2.178 15,930,488 2.1036 4.82%
2013-01-18 0 2.490 2.460 2.490 2.450 2.520 5,338,500 13,239,035 2.4799 2.070 2.045 2.070 2.037 2.095 6,422,361 2.0614 1.22%
2013-01-17 0 2.460 2.460 2.480 2.410 2.550 13,904,000 34,284,015 2.4658 2.045 2.045 2.061 2.003 2.120 16,726,892 2.0496 -2.77%
2013-01-16 0 2.530 2.510 2.550 2.510 2.600 3,876,000 9,871,015 2.5467 2.103 2.086 2.120 2.086 2.161 4,662,934 2.1169 -2.69%
2013-01-15 0 2.600 2.600 2.610 2.580 2.660 4,135,004 10,785,880 2.6084 2.161 2.161 2.170 2.145 2.211 4,974,523 2.1682 -1.14%
2013-01-14 0 2.630 2.610 2.630 2.550 2.700 10,436,106 27,375,478 2.6232 2.186 2.170 2.186 2.120 2.244 12,554,921 2.1805 0.77%
2013-01-11 0 2.610 2.600 2.610 2.380 2.660 12,874,006 33,198,665 2.5787 2.170 2.161 2.170 1.978 2.211 15,487,781 2.1435 9.66%
2013-01-10 0 2.380 2.370 2.380 2.330 2.390 3,151,000 7,449,000 2.3640 1.978 1.970 1.978 1.937 1.987 3,790,739 1.9651 0.42%
2013-01-09 0 2.370 2.370 2.380 2.360 2.410 2,876,000 6,854,350 2.3833 1.970 1.970 1.978 1.962 2.003 3,459,907 1.9811 -2.87%
2013-01-08 0 2.440 2.420 2.450 2.400 2.480 3,976,016 9,708,679 2.4418 2.028 2.012 2.037 1.995 2.061 4,783,256 2.0297 -2.01%
2013-01-07 0 2.490 2.480 2.490 2.340 2.490 7,943,016 19,367,279 2.4383 2.070 2.061 2.070 1.945 2.070 9,555,665 2.0268 2.89%
2013-01-04 0 2.420 2.410 2.420 2.330 2.460 7,211,003 17,370,677 2.4089 2.012 2.003 2.012 1.937 2.045 8,675,034 2.0024 2.54%
2013-01-03 0 2.360 2.350 2.360 2.200 2.390 10,365,000 24,211,355 2.3359 1.962 1.953 1.962 1.829 1.987 12,469,378 1.9417 3.96%
2013-01-02 0 2.270 2.260 2.270 2.020 2.270 9,090,012 19,944,154 2.1941 1.887 1.879 1.887 1.679 1.887 10,935,533 1.8238 11.27%
2012-12-31 0 2.040 2.030 2.040 2.010 2.080 783,000 1,594,850 2.0368 1.696 1.687 1.696 1.671 1.729 941,970 1.6931 -0.49%
2012-12-28 0 2.050 2.050 2.060 2.050 2.080 985,209 2,035,302 2.0659 1.704 1.704 1.712 1.704 1.729 1,185,233 1.7172 -0.97%
2012-12-27 0 2.070 2.050 2.070 2.030 2.070 1,618,000 3,315,130 2.0489 1.721 1.704 1.721 1.687 1.721 1,946,498 1.7031 0.49%
2012-12-24 0 2.060 2.050 2.060 2.010 2.080 774,000 1,587,270 2.0507 1.712 1.704 1.712 1.671 1.729 931,143 1.7046 0.49%
2012-12-21 0 2.050 2.040 2.050 1.970 2.090 8,540,000 17,307,495 2.0266 1.704 1.696 1.704 1.638 1.737 10,273,853 1.6846 -0.49%
2012-12-20 0 2.060 2.050 2.070 2.020 2.080 1,912,000 3,915,145 2.0477 1.712 1.704 1.721 1.679 1.729 2,300,188 1.7021 -1.44%
2012-12-19 0 2.090 2.060 2.090 2.050 2.130 2,934,018 6,098,088 2.0784 1.737 1.712 1.737 1.704 1.771 3,529,704 1.7276 1.46%
2012-12-18 0 2.060 2.050 2.090 2.040 2.120 4,794,002 9,890,939 2.0632 1.712 1.704 1.737 1.696 1.762 5,767,315 1.7150 -0.96%
2012-12-17 0 2.080 2.080 2.100 2.080 2.140 3,541,000 7,417,000 2.0946 1.729 1.729 1.746 1.729 1.779 4,259,920 1.7411 -1.42%
2012-12-14 0 2.110 2.100 2.110 2.070 2.180 5,228,005 11,033,670 2.1105 1.754 1.746 1.754 1.721 1.812 6,289,433 1.7543 1.44%
2012-12-13 0 2.080 2.060 2.080 2.060 2.170 3,533,000 7,427,410 2.1023 1.729 1.712 1.729 1.712 1.804 4,250,296 1.7475 -1.42%
2012-12-12 0 2.110 2.110 2.140 2.080 2.230 6,158,000 13,134,450 2.1329 1.754 1.754 1.779 1.729 1.854 7,408,242 1.7730 -3.65%
2012-12-11 0 2.190 2.150 2.190 2.150 2.230 6,194,000 13,455,215 2.1723 1.820 1.787 1.820 1.787 1.854 7,451,551 1.8057 0.46%
2012-12-10 0 2.180 2.160 2.180 2.100 2.210 4,077,000 8,831,120 2.1661 1.812 1.795 1.812 1.746 1.837 4,904,742 1.8005 2.83%
2012-12-07 0 2.120 2.120 2.130 2.110 2.160 3,709,004 7,870,428 2.1220 1.762 1.762 1.771 1.754 1.795 4,462,033 1.7639 0.47%
2012-12-06 0 2.110 2.090 2.120 2.040 2.180 7,348,010 15,325,406 2.0857 1.754 1.737 1.762 1.696 1.812 8,839,857 1.7337 -1.86%
2012-12-05 0 2.150 2.150 2.170 2.150 2.330 5,536,008 12,134,688 2.1920 1.787 1.787 1.804 1.787 1.937 6,659,969 1.8220 -5.29%
2012-12-04 0 2.270 2.260 2.280 2.170 2.280 4,516,052 9,950,917 2.2035 1.887 1.879 1.895 1.804 1.895 5,432,934 1.8316 2.25%
2012-12-03 0 2.220 2.220 2.240 2.220 2.290 5,167,000 11,591,525 2.2434 1.845 1.845 1.862 1.845 1.904 6,216,042 1.8648 -3.06%
2012-11-30 0 2.290 2.290 2.300 2.220 2.330 7,896,004 18,071,269 2.2887 1.904 1.904 1.912 1.845 1.937 9,499,109 1.9024 2.23%
2012-11-29 0 2.240 2.240 2.250 2.190 2.260 10,191,000 22,703,180 2.2278 1.862 1.862 1.870 1.820 1.879 12,260,052 1.8518 1.82%
2012-11-28 0 2.200 2.190 2.210 2.050 2.210 22,707,000 48,693,160 2.1444 1.829 1.820 1.837 1.704 1.837 27,317,142 1.7825 6.80%
2012-11-27 0 2.060 2.040 2.060 2.020 2.080 6,994,000 14,333,960 2.0495 1.712 1.696 1.712 1.679 1.729 8,413,973 1.7036 0.49%
2012-11-26 0 2.050 2.040 2.050 2.020 2.050 4,046,000 8,248,680 2.0387 1.704 1.696 1.704 1.679 1.704 4,867,449 1.6947 0.00%
2012-11-23 0 2.050 2.040 2.050 2.010 2.060 5,959,000 12,184,980 2.0448 1.704 1.696 1.704 1.671 1.712 7,168,840 1.6997 1.49%
2012-11-22 0 2.020 2.010 2.030 2.000 2.040 16,410,000 33,163,290 2.0209 1.679 1.671 1.687 1.662 1.696 19,741,679 1.6799 0.50%
2012-11-21 0 2.010 2.000 2.020 1.950 2.020 17,092,000 34,204,000 2.0012 1.671 1.662 1.679 1.621 1.679 20,562,143 1.6634 3.08%
2012-11-20 0 1.950 1.940 1.950 1.870 1.970 9,007,000 17,405,200 1.9324 1.621 1.613 1.621 1.554 1.638 10,835,667 1.6063 4.28%
2012-11-19 0 1.870 1.870 1.880 1.850 1.890 3,383,000 6,321,130 1.8685 1.554 1.554 1.563 1.538 1.571 4,069,841 1.5532 0.54%
2012-11-16 0 1.860 1.850 1.860 1.820 1.870 2,431,000 4,501,850 1.8519 1.546 1.538 1.546 1.513 1.554 2,924,559 1.5393 1.64%
2012-11-15 0 1.830 1.830 1.840 1.820 1.850 2,369,003 4,331,915 1.8286 1.521 1.521 1.529 1.513 1.538 2,849,975 1.5200 -1.08%
2012-11-14 0 1.850 1.850 1.860 1.830 1.860 3,515,000 6,509,720 1.8520 1.538 1.538 1.546 1.521 1.546 4,228,641 1.5394 0.54%
2012-11-13 0 1.840 1.830 1.840 1.790 1.850 4,744,000 8,681,750 1.8300 1.529 1.521 1.529 1.488 1.538 5,707,162 1.5212 -0.54%
2012-11-12 0 1.850 1.850 1.860 1.850 1.880 4,852,000 9,025,000 1.8601 1.538 1.538 1.546 1.538 1.563 5,837,089 1.5461 0.00%
2012-11-09 0 1.850 1.850 1.870 1.850 1.870 3,251,000 6,042,450 1.8586 1.538 1.538 1.554 1.538 1.554 3,911,042 1.5450 -1.07%
2012-11-08 0 1.870 1.860 1.870 1.860 1.900 6,200,002 11,576,233 1.8671 1.554 1.546 1.554 1.546 1.579 7,458,772 1.5520 -1.06%
2012-11-07 0 1.890 1.900 1.910 1.890 1.910 3,997,000 7,602,430 1.9020 1.571 1.579 1.588 1.571 1.588 4,808,500 1.5810 -1.05%
2012-11-06 0 1.910 1.900 1.910 1.850 1.910 8,133,000 15,364,550 1.8892 1.588 1.579 1.588 1.538 1.588 9,784,221 1.5703 0.00%
2012-11-05 0 1.910 1.900 1.910 1.850 1.930 8,160,000 15,566,440 1.9077 1.588 1.579 1.588 1.538 1.604 9,816,703 1.5857 1.60%
2012-11-02 0 1.880 1.880 1.900 1.850 1.920 4,059,000 7,624,970 1.8785 1.563 1.563 1.579 1.538 1.596 4,883,088 1.5615 -1.05%
2012-11-01 0 1.900 1.890 1.900 1.830 1.930 8,800,000 16,666,140 1.8939 1.579 1.571 1.579 1.521 1.604 10,586,641 1.5743 3.83%
2012-10-31 0 1.830 1.820 1.830 1.740 1.850 4,966,000 8,952,710 1.8028 1.521 1.513 1.521 1.446 1.538 5,974,234 1.4986 3.98%
2012-10-30 0 1.760 1.750 1.760 1.720 1.780 2,685,000 4,692,356 1.7476 1.463 1.455 1.463 1.430 1.480 3,230,128 1.4527 0.57%
2012-10-29 0 1.750 1.750 1.770 1.720 1.780 1,038,000 1,824,360 1.7576 1.455 1.455 1.471 1.430 1.480 1,248,742 1.4610 0.57%
2012-10-26 0 1.740 1.720 1.740 1.710 1.780 3,139,000 5,447,470 1.7354 1.446 1.430 1.446 1.421 1.480 3,776,303 1.4425 -3.33%
2012-10-25 0 1.800 1.780 1.800 1.780 1.850 8,467,000 15,304,840 1.8076 1.496 1.480 1.496 1.480 1.538 10,186,032 1.5025 -0.55%
2012-10-24 0 1.810 1.800 1.810 1.720 1.820 13,125,000 23,299,920 1.7752 1.505 1.496 1.505 1.430 1.513 15,789,734 1.4756 6.47%
2012-10-22 0 1.700 1.690 1.700 1.640 1.710 1,600,000 2,709,740 1.6936 1.413 1.405 1.413 1.363 1.421 1,924,844 1.4078 0.59%
2012-10-19 0 1.690 1.690 1.700 1.690 1.740 7,379,300 12,566,588 1.7030 1.405 1.405 1.413 1.405 1.446 8,877,500 1.4156 -1.17%
2012-10-18 0 1.710 1.700 1.710 1.660 1.750 10,899,000 18,576,470 1.7044 1.421 1.413 1.421 1.380 1.455 13,111,795 1.4168 0.59%
2012-10-17 0 1.700 1.700 1.710 1.570 1.730 22,954,000 38,346,750 1.6706 1.413 1.413 1.421 1.305 1.438 27,614,289 1.3887 9.68%
2012-10-16 0 1.550 1.550 1.560 1.540 1.570 1,515,000 2,351,710 1.5523 1.288 1.288 1.297 1.280 1.305 1,822,586 1.2903 0.00%
2012-10-15 0 1.550 1.540 1.560 1.530 1.560 1,738,000 2,688,500 1.5469 1.288 1.280 1.297 1.272 1.297 2,090,862 1.2858 0.00%
2012-10-12 0 1.550 1.540 1.550 1.530 1.560 1,478,000 2,279,320 1.5422 1.288 1.280 1.288 1.272 1.297 1,778,074 1.2819 0.00%
2012-10-11 0 1.550 1.530 1.550 1.530 1.580 1,669,121 2,567,883 1.5385 1.288 1.272 1.288 1.272 1.313 2,007,998 1.2788 0.00%
2012-10-10 0 1.550 1.540 1.550 1.500 1.550 1,157,001 1,762,921 1.5237 1.288 1.280 1.288 1.247 1.288 1,391,904 1.2666 1.97%
2012-10-09 0 1.520 1.520 1.530 1.520 1.560 3,448,000 5,311,040 1.5403 1.263 1.263 1.272 1.263 1.297 4,148,038 1.2804 0.66%
2012-10-08 0 1.510 1.510 1.520 1.490 1.520 1,399,003 2,110,764 1.5088 1.255 1.255 1.263 1.239 1.263 1,683,039 1.2541 0.67%
2012-10-05 0 1.500 1.480 1.500 1.440 1.500 1,892,006 2,806,128 1.4831 1.247 1.230 1.247 1.197 1.247 2,276,135 1.2328 3.45%
2012-10-04 0 1.450 1.450 1.460 1.430 1.460 1,249,000 1,803,020 1.4436 1.205 1.205 1.214 1.189 1.214 1,502,581 1.1999 1.40%
2012-10-03 0 1.430 1.440 1.450 1.430 1.470 2,342,000 3,399,670 1.4516 1.189 1.197 1.205 1.189 1.222 2,817,490 1.2066 -2.72%
2012-09-28 0 1.470 1.450 1.480 1.450 1.490 2,625,000 3,846,870 1.4655 1.222 1.205 1.230 1.205 1.239 3,157,947 1.2182 -2.00%
2012-09-27 0 1.500 1.490 1.500 1.460 1.540 3,155,000 4,742,950 1.5033 1.247 1.239 1.247 1.214 1.280 3,795,551 1.2496 -0.66%
2012-09-26 0 1.510 1.500 1.510 1.490 1.520 2,860,000 4,292,940 1.5010 1.255 1.247 1.255 1.239 1.263 3,440,658 1.2477 -0.66%
2012-09-25 0 1.520 1.500 1.520 1.500 1.520 2,657,000 4,015,710 1.5114 1.263 1.247 1.263 1.247 1.263 3,196,444 1.2563 0.00%
2012-09-24 0 1.520 1.500 1.520 1.500 1.520 3,366,000 5,091,700 1.5127 1.263 1.247 1.263 1.247 1.263 4,049,390 1.2574 0.00%
2012-09-21 0 1.520 1.510 1.520 1.500 1.530 1,850,000 2,807,630 1.5176 1.263 1.255 1.263 1.247 1.272 2,225,601 1.2615 0.66%
2012-09-20 0 1.510 1.500 1.510 1.490 1.520 2,955,000 4,437,831 1.5018 1.255 1.247 1.255 1.239 1.263 3,554,946 1.2484 -0.66%
2012-09-19 0 1.520 1.510 1.530 1.500 1.530 3,671,000 5,563,170 1.5154 1.263 1.255 1.272 1.247 1.272 4,416,313 1.2597 0.00%
2012-09-18 0 1.520 1.500 1.520 1.480 1.520 3,630,000 5,440,330 1.4987 1.263 1.247 1.263 1.230 1.263 4,366,989 1.2458 0.66%
2012-09-17 0 1.510 1.500 1.520 1.490 1.560 5,903,000 8,957,490 1.5174 1.255 1.247 1.263 1.239 1.297 7,101,470 1.2614 -2.58%
2012-09-14 0 1.550 1.550 1.560 1.540 1.580 6,510,879 10,158,287 1.5602 1.288 1.288 1.297 1.280 1.313 7,832,765 1.2969 1.31%
2012-09-13 0 1.530 1.520 1.530 1.520 1.560 3,677,000 5,646,900 1.5357 1.272 1.263 1.272 1.263 1.297 4,423,532 1.2766 -1.29%
2012-09-12 0 1.550 1.530 1.550 1.530 1.580 1,441,000 2,224,320 1.5436 1.288 1.272 1.288 1.272 1.313 1,733,562 1.2831 0.00%
2012-09-11 0 1.550 1.540 1.550 1.520 1.550 2,675,000 4,116,490 1.5389 1.288 1.280 1.288 1.263 1.288 3,218,098 1.2792 -0.64%
2012-09-10 0 1.560 1.550 1.560 1.530 1.590 9,269,000 14,477,150 1.5619 1.297 1.288 1.297 1.272 1.322 11,150,860 1.2983 3.31%
2012-09-07 0 1.510 1.510 1.520 1.500 1.540 4,799,000 7,278,100 1.5166 1.255 1.255 1.263 1.247 1.280 5,773,328 1.2606 0.67%
2012-09-06 0 1.500 1.490 1.500 1.470 1.530 3,313,000 4,982,740 1.5040 1.247 1.239 1.247 1.222 1.272 3,985,630 1.2502 0.00%
2012-09-05 0 1.500 1.490 1.500 1.480 1.540 6,299,000 9,477,230 1.5046 1.247 1.239 1.247 1.230 1.280 7,577,869 1.2506 -0.66%
2012-09-04 0 1.510 1.500 1.510 1.500 1.720 28,583,000 46,367,250 1.6222 1.255 1.247 1.255 1.247 1.430 34,386,130 1.3484 0.67%
2012-09-03 0 1.500 1.480 1.500 1.430 1.530 3,995,006 5,945,238 1.4882 1.247 1.230 1.247 1.189 1.272 4,806,101 1.2370 4.17%
2012-08-31 0 1.440 1.420 1.440 1.390 1.450 1,985,000 2,821,110 1.4212 1.197 1.180 1.197 1.155 1.205 2,388,009 1.1814 -0.69%
2012-08-30 0 1.450 1.450 1.460 1.430 1.450 1,106,000 1,592,920 1.4403 1.205 1.205 1.214 1.189 1.205 1,330,548 1.1972 0.00%
2012-08-29 0 1.450 1.450 1.460 1.410 1.460 3,378,000 4,849,240 1.4355 1.205 1.205 1.214 1.172 1.214 4,063,826 1.1933 1.40%
2012-08-28 0 1.430 1.420 1.430 1.400 1.460 1,467,000 2,107,410 1.4365 1.189 1.180 1.189 1.164 1.214 1,764,841 1.1941 0.00%
2012-08-27 0 1.430 1.410 1.430 1.400 1.470 2,030,010 2,905,103 1.4311 1.189 1.172 1.189 1.164 1.222 2,442,158 1.1896 -1.38%
2012-08-24 0 1.450 1.450 1.460 1.440 1.530 3,209,000 4,765,910 1.4852 1.205 1.205 1.214 1.197 1.272 3,860,515 1.2345 -2.68%
2012-08-23 0 1.490 1.500 1.510 1.410 1.510 6,913,000 10,104,100 1.4616 1.239 1.247 1.255 1.172 1.255 8,316,528 1.2149 5.67%
2012-08-22 0 1.410 1.400 1.410 1.380 1.450 2,977,000 4,204,270 1.4123 1.172 1.164 1.172 1.147 1.205 3,581,412 1.1739 -2.08%
2012-08-21 0 1.440 1.430 1.450 1.370 1.460 6,617,000 9,348,680 1.4128 1.197 1.189 1.205 1.139 1.214 7,960,432 1.1744 2.86%
2012-08-20 0 1.400 1.410 1.420 1.350 1.420 11,851,000 16,447,320 1.3878 1.164 1.172 1.180 1.122 1.180 14,257,077 1.1536 2.94%
2012-08-17 0 1.360 1.350 1.360 1.300 1.390 28,637,000 38,833,230 1.3561 1.130 1.122 1.130 1.081 1.155 34,451,094 1.1272 7.94%
2012-08-16 0 1.260 1.260 1.270 1.250 1.280 5,578,000 7,049,380 1.2638 1.047 1.047 1.056 1.039 1.064 6,710,486 1.0505 0.00%
2012-08-15 0 1.260 1.250 1.280 1.250 1.280 4,934,000 6,243,270 1.2654 1.047 1.039 1.064 1.039 1.064 5,935,737 1.0518 -0.79%
2012-08-14 0 1.270 1.250 1.270 1.210 1.270 5,315,000 6,596,410 1.2411 1.056 1.039 1.056 1.006 1.056 6,394,090 1.0316 2.42%
2012-08-13 0 1.240 1.240 1.250 1.240 1.240 306,000 379,440 1.2400 1.031 1.031 1.039 1.031 1.031 368,126 1.0307 0.00%
2012-08-10 0 1.240 1.220 1.240 1.210 1.250 1,095,000 1,351,250 1.2340 1.031 1.014 1.031 1.006 1.039 1,317,315 1.0258 0.81%
2012-08-09 0 1.230 1.220 1.230 1.210 1.240 868,000 1,066,260 1.2284 1.022 1.014 1.022 1.006 1.031 1,044,228 1.0211 1.65%
2012-08-08 0 1.210 1.200 1.210 1.200 1.250 3,518,000 4,315,140 1.2266 1.006 0.997 1.006 0.997 1.039 4,232,250 1.0196 -0.82%
2012-08-07 0 1.220 1.210 1.220 1.190 1.220 4,741,000 5,745,000 1.2118 1.014 1.006 1.014 0.989 1.014 5,703,553 1.0073 2.52%
2012-08-06 0 1.190 1.170 1.190 1.170 1.210 1,699,000 2,025,544 1.1922 0.989 0.973 0.989 0.973 1.006 2,043,943 0.9910 0.00%
2012-08-03 0 1.190 1.160 1.190 1.160 1.200 2,117,000 2,511,460 1.1863 0.989 0.964 0.989 0.964 0.997 2,546,809 0.9861 0.85%
2012-08-02 0 1.180 1.170 1.180 1.150 1.180 284,000 332,120 1.1694 0.981 0.973 0.981 0.956 0.981 341,660 0.9721 -1.67%
2012-08-01 0 1.200 1.190 1.200 1.170 1.200 2,375,000 2,843,920 1.1974 0.997 0.989 0.997 0.973 0.997 2,857,190 0.9954 0.84%
2012-07-31 0 1.190 1.190 1.200 1.160 1.200 1,624,006 1,921,531 1.1832 0.989 0.989 0.997 0.964 0.997 1,953,724 0.9835 1.71%
2012-07-30 0 1.170 1.170 1.180 1.170 1.200 313,000 369,860 1.1817 0.973 0.973 0.981 0.973 0.997 376,548 0.9822 -2.50%
2012-07-27 0 1.200 1.180 1.200 1.170 1.200 876,000 1,030,900 1.1768 0.997 0.981 0.997 0.973 0.997 1,053,852 0.9782 3.45%
2012-07-26 0 1.160 1.160 1.170 1.160 1.190 878,000 1,025,880 1.1684 0.964 0.964 0.973 0.964 0.989 1,056,258 0.9712 -0.85%
2012-07-25 0 1.170 1.170 1.180 1.170 1.200 854,000 1,005,590 1.1775 0.973 0.973 0.981 0.973 0.997 1,027,385 0.9788 -0.85%
2012-07-24 0 1.180 1.180 1.190 1.170 1.200 1,681,000 1,990,980 1.1844 0.981 0.981 0.989 0.973 0.997 2,022,289 0.9845 0.00%
2012-07-23 0 1.180 1.170 1.180 1.170 1.190 855,000 1,002,250 1.1722 0.981 0.973 0.981 0.973 0.989 1,028,588 0.9744 -1.67%
2012-07-20 0 1.200 1.190 1.200 1.180 1.200 2,738,000 3,265,290 1.1926 0.997 0.989 0.997 0.981 0.997 3,293,889 0.9913 -0.83%
2012-07-19 0 1.210 1.190 1.210 1.200 1.210 1,916,000 2,313,060 1.2072 1.006 0.989 1.006 0.997 1.006 2,305,000 1.0035 0.00%
2012-07-18 0 1.210 1.210 1.220 1.200 1.240 1,809,000 2,203,470 1.2181 1.006 1.006 1.014 0.997 1.031 2,176,276 1.0125 -1.63%
2012-07-17 0 1.230 1.220 1.230 1.230 1.260 3,956,000 4,913,030 1.2419 1.022 1.014 1.022 1.022 1.047 4,759,176 1.0323 -1.60%
2012-07-16 0 1.250 1.230 1.250 1.230 1.270 2,666,000 3,334,330 1.2507 1.039 1.022 1.039 1.022 1.056 3,207,271 1.0396 0.81%
2012-07-13 0 1.240 1.220 1.240 1.210 1.240 1,239,000 1,515,080 1.2228 1.031 1.014 1.031 1.006 1.031 1,490,551 1.0165 2.48%
2012-07-12 0 1.210 1.210 1.220 1.210 1.240 1,715,000 2,094,780 1.2214 1.006 1.006 1.014 1.006 1.031 2,063,192 1.0153 -2.42%
2012-07-11 0 1.240 1.240 1.250 1.230 1.260 1,116,000 1,393,275 1.2485 1.031 1.031 1.039 1.022 1.047 1,342,579 1.0378 0.00%
2012-07-10 0 1.240 1.240 1.250 1.220 1.270 6,316,000 7,935,140 1.2564 1.031 1.031 1.039 1.014 1.056 7,598,321 1.0443 0.81%
2012-07-09 0 1.230 1.220 1.230 1.210 1.230 767,000 938,210 1.2232 1.022 1.014 1.022 1.006 1.022 922,722 1.0168 -1.60%
2012-07-06 0 1.250 1.240 1.250 1.240 1.270 1,863,000 2,336,050 1.2539 1.039 1.031 1.039 1.031 1.056 2,241,240 1.0423 -0.79%
2012-07-05 0 1.260 1.240 1.260 1.230 1.280 2,404,000 3,030,730 1.2607 1.047 1.031 1.047 1.022 1.064 2,892,078 1.0479 1.61%
2012-07-04 0 1.240 1.240 1.250 1.220 1.260 2,907,000 3,630,590 1.2489 1.031 1.031 1.039 1.014 1.047 3,497,200 1.0381 0.00%
2012-07-03 0 1.240 1.230 1.250 1.210 1.270 4,899,000 6,058,339 1.2366 1.031 1.022 1.039 1.006 1.056 5,893,631 1.0279 4.20%
2012-06-29 0 1.190 1.180 1.190 1.170 1.250 2,578,000 3,102,670 1.2035 0.989 0.981 0.989 0.973 1.039 3,101,404 1.0004 2.59%
2012-06-28 0 1.160 1.160 1.170 1.160 1.180 197,000 230,720 1.1712 0.964 0.964 0.973 0.964 0.981 236,996 0.9735 -0.85%
2012-06-27 0 1.170 1.160 1.170 1.150 1.180 1,626,000 1,888,210 1.1613 0.973 0.964 0.973 0.956 0.981 1,956,122 0.9653 1.74%
2012-06-26 0 1.150 1.150 1.170 1.140 1.170 569,000 655,390 1.1518 0.956 0.956 0.973 0.948 0.973 684,523 0.9574 0.88%
2012-06-25 0 1.140 1.140 1.160 1.140 1.170 1,255,000 1,442,720 1.1496 0.948 0.948 0.964 0.948 0.973 1,509,799 0.9556 -1.72%
2012-06-22 0 1.160 1.160 1.170 1.150 1.170 1,239,000 1,438,210 1.1608 0.964 0.964 0.973 0.956 0.973 1,490,551 0.9649 -1.69%
2012-06-21 0 1.180 1.180 1.190 1.170 1.190 1,544,000 1,815,870 1.1761 0.981 0.981 0.989 0.973 0.989 1,857,474 0.9776 -0.84%
2012-06-20 0 1.190 1.180 1.190 1.160 1.190 1,677,000 1,966,720 1.1728 0.989 0.981 0.989 0.964 0.989 2,017,477 0.9748 0.00%
2012-06-19 0 1.190 1.180 1.190 1.160 1.190 1,609,000 1,885,910 1.1721 0.989 0.981 0.989 0.964 0.989 1,935,671 0.9743 1.71%
2012-06-18 0 1.170 1.170 1.200 1.170 1.200 1,847,000 2,197,550 1.1898 0.973 0.973 0.997 0.973 0.997 2,221,991 0.9890 -1.68%
2012-06-15 0 1.190 1.170 1.190 1.150 1.200 1,587,000 1,865,880 1.1757 0.989 0.973 0.989 0.956 0.997 1,909,204 0.9773 2.59%
2012-06-14 0 1.160 1.160 1.190 1.150 1.200 1,439,000 1,688,590 1.1734 0.964 0.964 0.989 0.956 0.997 1,731,156 0.9754 -4.13%
2012-06-13 0 1.210 1.180 1.200 1.190 1.210 513,000 616,810 1.2024 1.006 0.981 0.997 0.989 1.006 617,153 0.9994 0.00%
2012-06-12 0 1.210 1.200 1.210 1.170 1.210 864,000 1,026,380 1.1879 1.006 0.997 1.006 0.973 1.006 1,039,416 0.9875 0.00%
2012-06-11 0 1.210 1.190 1.210 1.180 1.210 1,623,000 1,929,730 1.1890 1.006 0.989 1.006 0.981 1.006 1,952,513 0.9883 0.83%
2012-06-08 0 1.200 1.190 1.200 1.170 1.220 248,000 295,770 1.1926 0.997 0.989 0.997 0.973 1.014 298,351 0.9913 -0.83%
2012-06-07 0 1.210 1.180 1.210 1.180 1.210 136,000 163,110 1.1993 1.006 0.981 1.006 0.981 1.006 163,612 0.9969 3.42%
2012-06-06 0 1.170 1.170 1.190 1.170 1.200 528,000 625,800 1.1852 0.973 0.973 0.989 0.973 0.997 635,198 0.9852 -3.31%
2012-06-05 0 1.210 1.210 1.220 1.190 1.240 2,790,000 3,403,720 1.2200 1.006 1.006 1.014 0.989 1.031 3,356,446 1.0141 -0.82%
2012-06-04 0 1.220 1.220 1.230 1.210 1.240 699,000 855,320 1.2236 1.014 1.014 1.022 1.006 1.031 840,916 1.0171 -2.40%
2012-06-01 0 1.250 1.240 1.260 1.220 1.310 3,077,000 3,877,790 1.2603 1.039 1.031 1.047 1.014 1.089 3,701,715 1.0476 -0.82%
2012-05-31 0 1.330 1.270 1.330 1.280 1.330 3,370,000 4,400,650 1.3058 1.048 1.000 1.048 1.008 1.048 4,278,417 1.0286 1.53%
2012-05-30 0 1.310 1.280 1.310 1.240 1.310 3,112,000 4,004,690 1.2869 1.032 1.008 1.032 0.977 1.032 3,950,870 1.0136 4.80%
2012-05-29 0 1.250 1.230 1.250 1.230 1.260 1,048,000 1,299,520 1.2400 0.985 0.969 0.985 0.969 0.992 1,330,499 0.9767 0.81%
2012-05-28 0 1.240 1.230 1.240 1.210 1.240 1,077,000 1,317,100 1.2229 0.977 0.969 0.977 0.953 0.977 1,367,316 0.9633 1.64%
2012-05-25 0 1.220 1.220 1.230 1.210 1.220 228,000 276,390 1.2122 0.961 0.961 0.969 0.953 0.961 289,460 0.9548 -2.40%
2012-05-24 0 1.250 1.240 1.250 1.220 1.250 126,000 156,100 1.2389 0.985 0.977 0.985 0.961 0.985 159,965 0.9758 -0.79%
2012-05-23 0 1.260 1.240 1.260 1.210 1.260 1,346,000 1,663,150 1.2356 0.992 0.977 0.992 0.953 0.992 1,708,828 0.9733 4.13%
2012-05-22 0 1.210 1.210 1.220 1.180 1.220 620,000 742,470 1.1975 0.953 0.953 0.961 0.929 0.961 787,127 0.9433 0.83%
2012-05-21 0 1.200 1.190 1.210 1.180 1.200 70,000 83,360 1.1909 0.945 0.937 0.953 0.929 0.945 88,869 0.9380 0.84%
2012-05-18 0 1.190 1.180 1.200 1.160 1.200 2,107,000 2,486,000 1.1799 0.937 0.929 0.945 0.914 0.945 2,674,963 0.9294 -0.83%
2012-05-17 0 1.200 1.190 1.200 1.180 1.200 478,000 570,970 1.1945 0.945 0.937 0.945 0.929 0.945 606,850 0.9409 2.56%
2012-05-16 0 1.170 1.170 1.180 1.170 1.200 1,252,000 1,489,760 1.1899 0.922 0.922 0.929 0.922 0.945 1,589,489 0.9373 -3.31%
2012-05-15 0 1.210 1.190 1.210 1.170 1.210 2,530,000 3,014,780 1.1916 0.953 0.937 0.953 0.922 0.953 3,211,987 0.9386 2.54%
2012-05-14 0 1.180 1.180 1.190 1.180 1.210 1,554,000 1,851,210 1.1913 0.929 0.929 0.937 0.929 0.953 1,972,896 0.9383 -0.84%
2012-05-11 0 1.190 1.190 1.200 1.180 1.200 2,094,000 2,488,800 1.1885 0.937 0.937 0.945 0.929 0.945 2,658,458 0.9362 0.85%
2012-05-10 0 1.180 1.180 1.190 1.170 1.200 727,316 865,953 1.1906 0.929 0.929 0.937 0.922 0.945 923,371 0.9378 -0.84%
2012-05-09 0 1.190 1.180 1.190 1.180 1.200 4,559,000 5,429,690 1.1910 0.937 0.929 0.937 0.929 0.945 5,787,924 0.9381 0.00%
2012-05-08 0 1.190 1.190 1.200 1.190 1.220 2,076,000 2,498,100 1.2033 0.937 0.937 0.945 0.937 0.961 2,635,606 0.9478 -0.83%
2012-05-07 0 1.200 1.210 1.220 1.200 1.240 3,982,000 4,820,300 1.2105 0.945 0.953 0.961 0.945 0.977 5,055,388 0.9535 -3.23%
2012-05-04 0 1.240 1.240 1.250 1.220 1.250 808,000 1,000,170 1.2378 0.977 0.977 0.985 0.961 0.985 1,025,804 0.9750 -0.80%
2012-05-03 0 1.250 1.250 1.260 1.240 1.270 354,000 441,870 1.2482 0.985 0.985 0.992 0.977 1.000 449,424 0.9832 -2.34%
2012-05-02 0 1.280 1.260 1.280 1.250 1.300 838,033 1,066,281 1.2724 1.008 0.992 1.008 0.985 1.024 1,063,933 1.0022 1.59%
2012-04-30 0 1.260 1.250 1.260 1.220 1.260 447,000 558,030 1.2484 0.992 0.985 0.992 0.961 0.992 567,493 0.9833 4.13%
2012-04-27 0 1.210 1.210 1.220 1.200 1.220 1,703,000 2,057,220 1.2080 0.953 0.953 0.961 0.945 0.961 2,162,061 0.9515 2.54%
2012-04-26 0 1.180 1.170 1.190 1.170 1.220 2,202,000 2,607,920 1.1843 0.929 0.922 0.937 0.922 0.961 2,795,571 0.9329 0.00%
2012-04-25 0 1.180 1.170 1.180 1.170 1.200 1,869,000 2,206,160 1.1804 0.929 0.922 0.929 0.922 0.945 2,372,807 0.9298 -0.84%
2012-04-24 0 1.190 1.180 1.190 1.170 1.220 2,367,000 2,825,210 1.1936 0.937 0.929 0.937 0.922 0.961 3,005,048 0.9402 -1.65%
2012-04-23 0 1.210 1.210 1.220 1.210 1.240 352,000 431,810 1.2267 0.953 0.953 0.961 0.953 0.977 446,885 0.9663 -1.63%
2012-04-20 0 1.230 1.230 1.250 1.230 1.230 41,000 50,430 1.2300 0.969 0.969 0.985 0.969 0.969 52,052 0.9688 0.00%
2012-04-19 0 1.230 1.210 1.230 1.200 1.250 182,000 223,680 1.2290 0.969 0.953 0.969 0.945 0.985 231,060 0.9681 2.50%
2012-04-18 0 1.200 1.200 1.210 1.200 1.220 1,089,000 1,324,700 1.2164 0.945 0.945 0.953 0.945 0.961 1,382,551 0.9582 0.84%
2012-04-17 0 1.190 1.190 1.200 1.190 1.220 1,209,000 1,455,560 1.2039 0.937 0.937 0.945 0.937 0.961 1,534,898 0.9483 -1.65%
2012-04-16 0 1.210 1.210 1.230 1.210 1.240 520,000 634,520 1.2202 0.953 0.953 0.969 0.953 0.977 660,171 0.9611 -2.42%
2012-04-13 0 1.240 1.230 1.260 1.220 1.260 198,079 244,515 1.2344 0.977 0.969 0.992 0.961 0.992 251,473 0.9723 0.00%
2012-04-12 0 1.240 1.230 1.240 1.220 1.260 2,022,000 2,511,080 1.2419 0.977 0.969 0.977 0.961 0.992 2,567,050 0.9782 2.48%
2012-04-11 0 1.210 1.210 1.220 1.200 1.240 1,999,350 2,453,153 1.2270 0.953 0.953 0.961 0.945 0.977 2,538,295 0.9665 -3.20%
2012-04-10 0 1.250 1.240 1.250 1.230 1.250 1,320,000 1,632,350 1.2366 0.985 0.977 0.985 0.969 0.985 1,675,819 0.9741 0.81%
2012-04-05 0 1.240 1.230 1.250 1.200 1.250 1,601,404 1,965,856 1.2276 0.977 0.969 0.985 0.945 0.985 2,033,078 0.9669 -0.80%
2012-04-03 0 1.250 1.240 1.250 1.220 1.250 1,445,781 1,775,267 1.2279 0.985 0.977 0.985 0.961 0.985 1,835,506 0.9672 2.46%
2012-04-02 0 1.220 1.210 1.220 1.200 1.250 2,780,000 3,389,470 1.2192 0.961 0.953 0.961 0.945 0.985 3,529,377 0.9604 -2.40%
2012-03-30 0 1.250 1.240 1.260 1.240 1.260 2,963,386 3,705,707 1.2505 0.985 0.977 0.992 0.977 0.992 3,762,196 0.9850 0.00%
2012-03-29 0 1.250 1.250 1.260 1.220 1.260 5,045,000 6,275,570 1.2439 0.985 0.985 0.992 0.961 0.992 6,404,930 0.9798 -2.34%
2012-03-28 0 1.280 1.270 1.280 1.250 1.280 99,000 124,960 1.2622 1.008 1.000 1.008 0.985 1.008 125,686 0.9942 1.59%
2012-03-27 0 1.260 1.250 1.260 1.250 1.270 2,177,000 2,752,790 1.2645 0.992 0.985 0.992 0.985 1.000 2,763,832 0.9960 0.80%
2012-03-26 0 1.250 1.250 1.260 1.240 1.300 964,000 1,213,206 1.2585 0.985 0.985 0.992 0.977 1.024 1,223,856 0.9913 0.00%
2012-03-23 0 1.250 1.250 1.260 1.250 1.300 1,163,000 1,469,890 1.2639 0.985 0.985 0.992 0.985 1.024 1,476,498 0.9955 -2.34%
2012-03-22 0 1.280 1.280 1.290 1.270 1.300 1,780,789 2,283,940 1.2825 1.008 1.008 1.016 1.000 1.024 2,260,818 1.0102 -0.78%
2012-03-21 0 1.290 1.290 1.300 1.280 1.380 3,008,000 3,945,880 1.3118 1.016 1.016 1.024 1.008 1.087 3,818,836 1.0333 -4.44%
2012-03-20 0 1.350 1.340 1.350 1.340 1.360 1,633,000 2,203,570 1.3494 1.063 1.055 1.063 1.055 1.071 2,073,191 1.0629 -1.46%
2012-03-19 0 1.370 1.350 1.370 1.350 1.410 1,850,000 2,539,700 1.3728 1.079 1.063 1.079 1.063 1.111 2,348,686 1.0813 -1.44%
2012-03-16 0 1.390 1.380 1.390 1.350 1.410 6,138,000 8,513,630 1.3870 1.095 1.087 1.095 1.063 1.111 7,792,559 1.0925 -0.71%
2012-03-15 0 1.400 1.390 1.400 1.320 1.430 3,918,000 5,476,090 1.3977 1.103 1.095 1.103 1.040 1.126 4,974,136 1.1009 -2.78%
2012-03-14 0 1.440 1.430 1.450 1.430 1.480 4,257,000 6,202,890 1.4571 1.134 1.126 1.142 1.126 1.166 5,404,517 1.1477 -1.37%
2012-03-13 0 1.460 1.450 1.460 1.450 1.470 2,558,000 3,726,250 1.4567 1.150 1.142 1.150 1.142 1.158 3,247,534 1.1474 0.69%
2012-03-12 0 1.450 1.450 1.460 1.450 1.500 2,673,000 3,918,820 1.4661 1.142 1.142 1.150 1.142 1.182 3,393,534 1.1548 -2.03%
2012-03-09 0 1.480 1.480 1.500 1.480 1.550 1,835,000 2,755,860 1.5018 1.166 1.166 1.182 1.166 1.221 2,329,642 1.1830 -0.67%
2012-03-08 0 1.490 1.470 1.490 1.480 1.500 580,000 859,854 1.4825 1.174 1.158 1.174 1.166 1.182 736,345 1.1677 0.00%
2012-03-07 0 1.490 1.490 1.500 1.450 1.500 865,000 1,274,112 1.4730 1.174 1.174 1.182 1.142 1.182 1,098,169 1.1602 2.05%
2012-03-06 0 1.460 1.460 1.480 1.440 1.500 3,172,000 4,674,300 1.4736 1.150 1.150 1.166 1.134 1.182 4,027,044 1.1607 -1.35%
2012-03-05 0 1.480 1.480 1.490 1.480 1.510 1,575,000 2,338,380 1.4847 1.166 1.166 1.174 1.166 1.189 1,999,557 1.1694 -1.33%
2012-03-02 0 1.500 1.490 1.500 1.490 1.500 738,002 1,102,383 1.4937 1.182 1.174 1.182 1.174 1.182 936,938 1.1766 0.67%
2012-03-01 0 1.490 1.480 1.490 1.480 1.540 2,599,000 3,888,720 1.4962 1.174 1.166 1.174 1.166 1.213 3,299,586 1.1785 -2.61%
2012-02-29 0 1.530 1.530 1.550 1.480 1.560 3,424,000 5,236,670 1.5294 1.205 1.205 1.221 1.166 1.229 4,346,973 1.2047 2.68%
2012-02-28 0 1.490 1.480 1.490 1.470 1.520 2,439,000 3,628,070 1.4875 1.174 1.166 1.174 1.158 1.197 3,096,457 1.1717 0.68%
2012-02-27 0 1.480 1.470 1.490 1.460 1.520 3,474,000 5,194,730 1.4953 1.166 1.158 1.174 1.150 1.197 4,410,451 1.1778 0.68%
2012-02-24 0 1.470 1.470 1.480 1.460 1.510 3,136,000 4,641,940 1.4802 1.158 1.158 1.166 1.150 1.189 3,981,340 1.1659 -2.00%
2012-02-23 0 1.500 1.490 1.510 1.430 1.520 7,921,000 11,759,720 1.4846 1.182 1.174 1.189 1.126 1.197 10,056,184 1.1694 4.17%
2012-02-22 0 1.440 1.440 1.450 1.410 1.450 3,372,000 4,824,280 1.4307 1.134 1.134 1.142 1.111 1.142 4,280,956 1.1269 0.00%
2012-02-21 0 1.440 1.440 1.450 1.370 1.450 6,068,000 8,639,650 1.4238 1.134 1.134 1.142 1.079 1.142 7,703,690 1.1215 4.35%
2012-02-20 0 1.380 1.380 1.390 1.360 1.400 4,541,000 6,274,330 1.3817 1.087 1.087 1.095 1.071 1.103 5,765,072 1.0883 1.47%
2012-02-17 0 1.360 1.360 1.370 1.330 1.380 3,527,000 4,787,740 1.3575 1.071 1.071 1.079 1.048 1.087 4,477,738 1.0692 2.26%
2012-02-16 0 1.330 1.320 1.350 1.320 1.350 1,291,000 1,726,810 1.3376 1.048 1.040 1.063 1.040 1.063 1,639,002 1.0536 -2.92%
2012-02-15 0 1.370 1.360 1.370 1.290 1.370 3,288,000 4,376,970 1.3312 1.079 1.071 1.079 1.016 1.079 4,174,313 1.0485 6.20%
2012-02-14 0 1.290 1.280 1.290 1.280 1.330 3,958,409 5,133,395 1.2968 1.016 1.008 1.016 1.008 1.048 5,025,437 1.0215 -0.77%
2012-02-13 0 1.300 1.300 1.320 1.300 1.340 2,290,004 2,996,955 1.3087 1.024 1.024 1.040 1.024 1.055 2,907,297 1.0308 -1.52%
2012-02-10 0 1.320 1.310 1.350 1.310 1.370 4,090,000 5,478,500 1.3395 1.040 1.032 1.063 1.032 1.079 5,192,500 1.0551 -2.22%
2012-02-09 0 1.350 1.340 1.350 1.320 1.370 5,409,002 7,262,622 1.3427 1.063 1.055 1.063 1.040 1.079 6,867,052 1.0576 2.27%
2012-02-08 0 1.320 1.310 1.320 1.240 1.330 6,133,000 7,987,770 1.3024 1.040 1.032 1.040 0.977 1.048 7,786,211 1.0259 5.60%
2012-02-07 0 1.250 1.230 1.250 1.230 1.250 644,015 800,028 1.2423 0.985 0.969 0.985 0.969 0.985 817,616 0.9785 -1.57%
2012-02-06 0 1.270 1.250 1.280 1.240 1.280 2,755,000 3,490,030 1.2668 1.000 0.985 1.008 0.977 1.008 3,497,638 0.9978 2.42%
2012-02-03 0 1.240 1.230 1.240 1.200 1.250 1,058,000 1,300,970 1.2297 0.977 0.969 0.977 0.945 0.985 1,343,194 0.9686 0.00%
2012-02-02 0 1.240 1.230 1.240 1.200 1.240 2,393,000 2,906,440 1.2146 0.977 0.969 0.977 0.945 0.977 3,038,057 0.9567 2.48%
2012-02-01 0 1.210 1.200 1.210 1.200 1.240 943,000 1,145,440 1.2147 0.953 0.945 0.953 0.945 0.977 1,197,195 0.9568 -0.82%
2012-01-31 0 1.220 1.200 1.220 1.200 1.230 1,193,000 1,449,120 1.2147 0.961 0.945 0.961 0.945 0.969 1,514,585 0.9568 0.83%
2012-01-30 0 1.210 1.200 1.210 1.200 1.230 558,000 678,360 1.2157 0.953 0.945 0.953 0.945 0.969 708,414 0.9576 -2.42%
2012-01-27 0 1.240 1.220 1.240 1.190 1.240 1,486,000 1,808,030 1.2167 0.977 0.961 0.977 0.937 0.977 1,886,566 0.9584 3.33%
2012-01-26 0 1.200 1.190 1.200 1.190 1.220 1,210,000 1,451,120 1.1993 0.945 0.937 0.945 0.937 0.961 1,536,167 0.9446 0.00%
2012-01-20 0 1.200 1.190 1.200 1.190 1.260 6,273,000 7,556,000 1.2045 0.945 0.937 0.945 0.937 0.992 7,963,949 0.9488 -5.51%
2012-01-19 0 1.270 1.250 1.280 1.220 1.290 4,001,000 5,038,440 1.2593 1.000 0.985 1.008 0.961 1.016 5,079,509 0.9919 4.96%
2012-01-18 0 1.210 1.200 1.210 1.200 1.220 497,000 601,340 1.2099 0.953 0.945 0.953 0.945 0.961 630,971 0.9530 0.00%
2012-01-17 0 1.210 1.200 1.210 1.180 1.210 2,509,000 3,006,750 1.1984 0.953 0.945 0.953 0.929 0.953 3,185,326 0.9439 3.42%
2012-01-16 0 1.170 1.160 1.170 1.160 1.190 155,000 181,370 1.1701 0.922 0.914 0.922 0.914 0.937 196,782 0.9217 -1.68%
2012-01-13 0 1.190 1.180 1.190 1.170 1.200 1,237,000 1,461,040 1.1811 0.937 0.929 0.937 0.922 0.945 1,570,446 0.9303 -0.83%
2012-01-12 0 1.200 1.190 1.200 1.190 1.200 1,540,000 1,842,740 1.1966 0.945 0.937 0.945 0.937 0.945 1,955,122 0.9425 0.00%
2012-01-11 0 1.200 1.190 1.200 1.160 1.200 1,345,000 1,608,440 1.1959 0.945 0.937 0.945 0.914 0.945 1,707,558 0.9420 0.00%
2012-01-10 0 1.200 1.190 1.200 1.190 1.200 2,617,000 3,139,300 1.1996 0.945 0.937 0.945 0.937 0.945 3,322,438 0.9449 0.84%
2012-01-09 0 1.190 1.170 1.190 1.150 1.200 808,000 950,317 1.1761 0.937 0.922 0.937 0.906 0.945 1,025,804 0.9264 0.00%
2012-01-06 0 1.190 1.180 1.190 1.180 1.200 407,000 483,820 1.1887 0.937 0.929 0.937 0.929 0.945 516,711 0.9363 -0.83%
2012-01-05 0 1.200 1.190 1.200 1.180 1.200 1,002,000 1,199,120 1.1967 0.945 0.937 0.945 0.929 0.945 1,272,099 0.9426 2.56%
2012-01-04 0 1.170 1.160 1.190 1.170 1.190 165,000 193,740 1.1742 0.922 0.914 0.937 0.922 0.937 209,477 0.9249 0.00%
2012-01-03 0 1.170 1.170 1.190 1.160 1.190 572,000 671,570 1.1741 0.922 0.922 0.937 0.914 0.937 726,188 0.9248 0.00%
2011-12-30 0 1.170 1.170 1.180 1.170 1.190 399,015 467,876 1.1726 0.922 0.922 0.929 0.922 0.937 506,573 0.9236 -2.50%
2011-12-29 0 1.200 1.180 1.200 1.120 1.200 6,622,030 7,918,885 1.1958 0.945 0.929 0.945 0.882 0.945 8,407,064 0.9419 4.35%
2011-12-28 0 1.150 1.140 1.150 1.130 1.160 1,448,000 1,652,460 1.1412 0.906 0.898 0.906 0.890 0.914 1,838,323 0.8989 -2.54%
2011-12-23 0 1.180 1.170 1.180 1.150 1.190 1,037,000 1,217,400 1.1740 0.929 0.922 0.929 0.906 0.937 1,316,534 0.9247 2.61%
2011-12-22 0 1.150 1.150 1.170 1.150 1.180 297,319 346,450 1.1652 0.906 0.906 0.922 0.906 0.929 377,464 0.9178 -2.54%
2011-12-21 0 1.180 1.160 1.190 1.160 1.190 3,128,000 3,703,720 1.1841 0.929 0.914 0.937 0.914 0.937 3,971,183 0.9326 -0.84%
2011-12-20 0 1.190 1.170 1.190 1.180 1.200 2,769,368 3,285,594 1.1864 0.937 0.922 0.937 0.929 0.945 3,515,879 0.9345 0.00%
2011-12-19 0 1.190 1.180 1.190 1.180 1.200 2,382,000 2,837,080 1.1910 0.937 0.929 0.937 0.929 0.945 3,024,092 0.9382 -0.83%
2011-12-16 0 1.200 1.190 1.200 1.190 1.210 9,002,169 10,793,674 1.1990 0.945 0.937 0.945 0.937 0.953 11,428,793 0.9444 0.00%
2011-12-15 0 1.200 1.190 1.200 1.180 1.220 1,134,000 1,354,900 1.1948 0.945 0.937 0.945 0.929 0.961 1,439,681 0.9411 -0.83%
2011-12-14 0 1.210 1.200 1.220 1.190 1.210 2,588,000 3,124,920 1.2075 0.953 0.945 0.961 0.937 0.953 3,285,621 0.9511 1.68%
2011-12-13 0 1.190 1.190 1.200 1.180 1.200 869,000 1,032,560 1.1882 0.937 0.937 0.945 0.929 0.945 1,103,248 0.9359 -2.46%
2011-12-12 0 1.220 1.200 1.220 1.200 1.220 4,023,000 4,870,000 1.2105 0.961 0.945 0.961 0.945 0.961 5,107,440 0.9535 2.52%
2011-12-09 0 1.190 1.180 1.200 1.180 1.220 2,777,000 3,339,450 1.2025 0.937 0.929 0.945 0.929 0.961 3,525,568 0.9472 -3.25%
2011-12-08 0 1.230 1.220 1.230 1.210 1.250 1,628,000 1,992,200 1.2237 0.969 0.961 0.969 0.953 0.985 2,066,844 0.9639 -2.38%
2011-12-07 0 1.260 1.240 1.250 1.190 1.270 6,709,000 8,304,290 1.2378 0.992 0.977 0.985 0.937 1.000 8,517,477 0.9750 7.69%
2011-12-06 0 1.170 1.170 1.180 1.170 1.190 438,000 515,960 1.1780 0.922 0.922 0.929 0.922 0.937 556,067 0.9279 -2.50%
2011-12-05 0 1.200 1.190 1.200 1.190 1.210 521,000 625,620 1.2008 0.945 0.937 0.945 0.937 0.953 661,441 0.9458 0.00%
2011-12-02 0 1.200 1.190 1.200 1.180 1.210 1,513,000 1,802,580 1.1914 0.945 0.937 0.945 0.929 0.953 1,920,844 0.9384 0.00%
2011-12-01 0 1.200 1.190 1.200 1.170 1.220 3,711,006 4,431,128 1.1941 0.945 0.937 0.945 0.922 0.961 4,711,344 0.9405 3.45%
2011-11-30 0 1.160 1.150 1.160 1.150 1.210 3,415,000 3,988,740 1.1680 0.914 0.906 0.914 0.906 0.953 4,335,547 0.9200 -3.33%
2011-11-29 0 1.200 1.190 1.200 1.180 1.200 1,432,000 1,708,590 1.1931 0.945 0.937 0.945 0.929 0.945 1,818,010 0.9398 1.69%
2011-11-28 0 1.180 1.170 1.180 1.150 1.200 1,374,000 1,605,490 1.1685 0.929 0.922 0.929 0.906 0.945 1,744,375 0.9204 2.61%
2011-11-25 0 1.150 1.150 1.160 1.150 1.200 2,246,000 2,620,830 1.1669 0.906 0.906 0.914 0.906 0.945 2,851,432 0.9191 -1.71%
2011-11-24 0 1.170 1.170 1.180 1.150 1.190 1,637,000 1,933,600 1.1812 0.922 0.922 0.929 0.906 0.937 2,078,270 0.9304 -0.85%
2011-11-23 0 1.180 1.170 1.180 1.150 1.200 2,793,000 3,262,390 1.1681 0.929 0.922 0.929 0.906 0.945 3,545,881 0.9201 2.61%
2011-11-22 0 1.150 1.150 1.160 1.140 1.160 9,259,729 10,645,279 1.1496 0.906 0.906 0.914 0.898 0.914 11,755,781 0.9055 -1.71%
2011-11-21 0 1.170 1.160 1.170 1.130 1.170 2,835,000 3,251,650 1.1470 0.922 0.914 0.922 0.890 0.922 3,599,202 0.9034 0.86%
2011-11-18 0 1.160 1.160 1.170 1.150 1.190 6,221,000 7,210,400 1.1590 0.914 0.914 0.922 0.906 0.937 7,897,932 0.9129 -3.33%
2011-11-17 0 1.200 1.190 1.200 1.190 1.240 3,601,000 4,353,170 1.2089 0.945 0.937 0.945 0.937 0.977 4,571,685 0.9522 -1.64%
2011-11-16 0 1.220 1.220 1.230 1.210 1.270 8,267,000 10,160,030 1.2290 0.961 0.961 0.969 0.953 1.000 10,495,452 0.9680 -3.94%
2011-11-15 0 1.270 1.260 1.270 1.260 1.280 1,369,000 1,735,720 1.2679 1.000 0.992 1.000 0.992 1.008 1,738,028 0.9987 -0.78%
2011-11-14 0 1.280 1.270 1.280 1.270 1.330 6,469,000 8,348,230 1.2905 1.008 1.000 1.008 1.000 1.048 8,212,783 1.0165 1.59%
2011-11-11 0 1.260 1.240 1.270 1.230 1.270 1,725,000 2,151,780 1.2474 0.992 0.977 1.000 0.969 1.000 2,189,991 0.9826 2.44%
2011-11-10 0 1.230 1.220 1.230 1.210 1.280 6,326,000 7,879,470 1.2456 0.969 0.961 0.969 0.953 1.008 8,031,236 0.9811 -6.82%
2011-11-09 0 1.320 1.310 1.320 1.310 1.340 3,204,000 4,223,590 1.3182 1.040 1.032 1.040 1.032 1.055 4,067,670 1.0383 0.76%
2011-11-08 0 1.310 1.300 1.310 1.290 1.360 8,686,000 11,453,020 1.3186 1.032 1.024 1.032 1.016 1.071 11,027,397 1.0386 -2.24%
2011-11-07 0 1.340 1.330 1.340 1.320 1.360 4,583,000 6,151,620 1.3423 1.055 1.048 1.055 1.040 1.071 5,818,393 1.0573 0.00%
2011-11-04 0 1.340 1.330 1.340 1.320 1.400 24,629,000 33,297,250 1.3520 1.055 1.048 1.055 1.040 1.103 31,267,991 1.0649 3.08%
2011-11-03 0 1.300 1.300 1.310 1.260 1.350 16,266,000 21,314,430 1.3104 1.024 1.024 1.032 0.992 1.063 20,650,662 1.0321 0.78%
2011-11-02 0 1.290 1.280 1.290 1.220 1.300 11,677,000 14,718,020 1.2604 1.016 1.008 1.016 0.961 1.024 14,824,651 0.9928 0.00%
2011-11-01 0 1.290 1.290 1.300 1.280 1.350 11,633,000 15,176,660 1.3046 1.016 1.016 1.024 1.008 1.063 14,768,790 1.0276 -3.73%
2011-10-31 0 1.340 1.340 1.350 1.290 1.400 29,815,000 40,082,610 1.3444 1.055 1.055 1.063 1.016 1.103 37,851,929 1.0589 4.69%
2011-10-28 0 1.280 1.260 1.280 1.200 1.330 13,414,000 16,944,100 1.2632 1.008 0.992 1.008 0.945 1.048 17,029,877 0.9950 2.40%
2011-10-27 0 1.250 1.250 1.260 1.210 1.290 18,387,000 22,886,020 1.2447 0.985 0.985 0.992 0.953 1.016 23,343,398 0.9804 5.04%
2011-10-26 0 1.190 1.190 1.200 1.150 1.200 3,976,000 4,659,690 1.1720 0.937 0.937 0.945 0.906 0.945 5,047,770 0.9231 0.00%
2011-10-25 0 1.190 1.180 1.200 1.150 1.250 3,884,000 4,623,750 1.1905 0.937 0.929 0.945 0.906 0.985 4,930,971 0.9377 -3.25%
2011-10-24 0 1.230 1.220 1.230 1.190 1.250 10,857,000 13,177,000 1.2137 0.969 0.961 0.969 0.937 0.985 13,783,612 0.9560 4.24%
2011-10-21 0 1.180 1.150 1.180 1.130 1.180 4,371,000 5,011,960 1.1466 0.929 0.906 0.929 0.890 0.929 5,549,246 0.9032 4.42%
2011-10-20 0 1.130 1.120 1.130 1.120 1.170 2,792,000 3,188,770 1.1421 0.890 0.882 0.890 0.882 0.922 3,544,611 0.8996 -3.42%
2011-10-19 0 1.170 1.160 1.170 1.160 1.240 4,684,000 5,603,620 1.1963 0.922 0.914 0.922 0.914 0.977 5,946,619 0.9423 -0.85%
2011-10-18 0 1.180 1.180 1.190 1.170 1.200 2,553,000 3,030,370 1.1870 0.929 0.929 0.937 0.922 0.945 3,241,186 0.9350 -4.07%
2011-10-17 0 1.230 1.220 1.230 1.200 1.260 5,829,000 7,190,060 1.2335 0.969 0.961 0.969 0.945 0.992 7,400,265 0.9716 2.50%
2011-10-14 0 1.200 1.200 1.210 1.180 1.280 4,320,000 5,230,120 1.2107 0.945 0.945 0.953 0.929 1.008 5,484,499 0.9536 -6.25%
2011-10-13 0 1.280 1.270 1.280 1.210 1.310 9,895,000 12,690,700 1.2825 1.008 1.000 1.008 0.953 1.032 12,562,295 1.0102 5.79%
2011-10-12 0 1.210 1.200 1.210 1.150 1.220 10,718,000 12,582,420 1.1740 0.953 0.945 0.953 0.906 0.961 13,607,143 0.9247 3.42%
2011-10-11 0 1.170 1.170 1.180 1.170 1.200 4,699,000 5,565,430 1.1844 0.922 0.922 0.929 0.922 0.945 5,965,662 0.9329 1.74%
2011-10-10 0 1.150 1.140 1.150 1.120 1.190 5,498,000 6,298,960 1.1457 0.906 0.898 0.906 0.882 0.937 6,980,040 0.9024 -3.36%
2011-10-07 0 1.190 1.190 1.200 1.150 1.200 4,789,000 5,701,850 1.1906 0.937 0.937 0.945 0.906 0.945 6,079,922 0.9378 2.59%
2011-10-06 0 1.160 1.150 1.160 1.140 1.180 9,023,010 10,451,991 1.1584 0.914 0.906 0.914 0.898 0.929 11,455,252 0.9124 1.75%
2011-10-04 0 1.140 1.140 1.150 1.120 1.150 2,485,000 2,824,760 1.1367 0.898 0.898 0.906 0.882 0.906 3,154,856 0.8954 0.88%
2011-10-03 0 1.130 1.110 1.140 1.100 1.150 3,089,000 3,436,270 1.1124 0.890 0.874 0.898 0.866 0.906 3,921,671 0.8762 -1.74%
2011-09-30 0 1.150 1.140 1.150 1.110 1.150 816,000 925,350 1.1340 0.906 0.898 0.906 0.874 0.906 1,035,961 0.8932 2.68%
2011-09-28 0 1.120 1.120 1.140 1.100 1.160 2,396,000 2,718,840 1.1347 0.882 0.882 0.898 0.866 0.914 3,041,866 0.8938 0.00%
2011-09-27 0 1.120 1.120 1.130 1.050 1.140 1,786,000 1,956,868 1.0957 0.882 0.882 0.890 0.827 0.898 2,267,434 0.8630 8.74%
2011-09-26 0 1.030 1.020 1.030 1.020 1.140 5,091,194 5,423,125 1.0652 0.811 0.803 0.811 0.803 0.898 6,463,576 0.8390 -9.65%
2011-09-23 0 1.140 1.130 1.140 1.100 1.200 4,502,000 5,167,060 1.1477 0.898 0.890 0.898 0.866 0.945 5,715,559 0.9040 -1.72%
2011-09-22 0 1.160 1.150 1.170 1.150 1.230 4,773,000 5,705,540 1.1954 0.914 0.906 0.922 0.906 0.969 6,059,609 0.9416 -5.69%
2011-09-21 0 1.230 1.240 1.250 1.230 1.260 2,673,000 3,337,220 1.2485 0.969 0.977 0.985 0.969 0.992 3,393,534 0.9834 -1.60%
2011-09-20 0 1.250 1.240 1.250 1.240 1.260 2,792,000 3,494,390 1.2516 0.985 0.977 0.985 0.977 0.992 3,544,611 0.9858 -2.34%
2011-09-19 0 1.280 1.270 1.280 1.260 1.290 2,308,000 2,941,050 1.2743 1.008 1.000 1.008 0.992 1.016 2,930,144 1.0037 -2.29%
2011-09-16 0 1.310 1.290 1.310 1.270 1.320 1,417,228 1,846,344 1.3028 1.032 1.016 1.032 1.000 1.040 1,799,256 1.0262 -0.76%
2011-09-15 0 1.320 1.310 1.330 1.270 1.340 2,681,001 3,505,821 1.3077 1.040 1.032 1.048 1.000 1.055 3,403,691 1.0300 5.60%
2011-09-14 0 1.250 1.250 1.260 1.200 1.330 4,171,000 5,207,210 1.2484 0.985 0.985 0.992 0.945 1.048 5,295,334 0.9834 -3.85%
2011-09-12 0 1.300 1.290 1.300 1.270 1.320 650,000 836,110 1.2863 1.024 1.016 1.024 1.000 1.040 825,214 1.0132 -3.70%
2011-09-09 0 1.350 1.330 1.360 1.320 1.360 1,683,000 2,253,670 1.3391 1.063 1.048 1.071 1.040 1.071 2,136,669 1.0548 0.00%
2011-09-08 0 1.350 1.340 1.350 1.330 1.360 2,950,000 3,970,710 1.3460 1.063 1.055 1.063 1.048 1.071 3,745,202 1.0602 -0.74%
2011-09-07 0 1.360 1.350 1.360 1.350 1.360 3,173,000 4,310,780 1.3586 1.071 1.063 1.071 1.063 1.071 4,028,314 1.0701 1.49%
2011-09-06 0 1.340 1.340 1.350 1.330 1.360 1,227,154 1,652,873 1.3469 1.055 1.055 1.063 1.048 1.071 1,557,946 1.0609 -0.74%
2011-09-05 0 1.350 1.350 1.360 1.340 1.400 4,184,000 5,695,750 1.3613 1.063 1.063 1.071 1.055 1.103 5,311,839 1.0723 -3.57%
2011-09-02 0 1.400 1.390 1.400 1.380 1.450 5,847,000 8,190,830 1.4009 1.103 1.095 1.103 1.087 1.142 7,423,117 1.1034 -2.78%
2011-09-01 0 1.440 1.430 1.440 1.430 1.530 3,767,000 5,580,640 1.4815 1.134 1.126 1.134 1.126 1.205 4,782,432 1.1669 -4.00%
2011-08-31 0 1.500 1.450 1.500 1.380 1.500 2,859,000 4,135,992 1.4467 1.182 1.142 1.182 1.087 1.182 3,629,672 1.1395 5.63%
2011-08-30 0 1.420 1.400 1.420 1.400 1.450 2,895,000 4,093,550 1.4140 1.118 1.103 1.118 1.103 1.142 3,675,376 1.1138 0.00%
2011-08-29 0 1.420 1.420 1.430 1.380 1.430 5,427,000 7,585,220 1.3977 1.118 1.118 1.126 1.087 1.126 6,889,902 1.1009 0.00%
2011-08-26 0 1.420 1.420 1.430 1.420 1.490 1,776,000 2,586,760 1.4565 1.118 1.118 1.126 1.118 1.174 2,254,738 1.1473 -2.74%
2011-08-25 0 1.460 1.450 1.470 1.430 1.480 1,019,000 1,488,470 1.4607 1.150 1.142 1.158 1.126 1.166 1,293,682 1.1506 -0.68%
2011-08-24 0 1.470 1.470 1.490 1.430 1.500 3,604,308 5,272,501 1.4628 1.158 1.158 1.174 1.126 1.182 4,575,885 1.1522 4.26%
2011-08-23 0 1.410 1.400 1.410 1.370 1.420 3,130,000 4,389,690 1.4025 1.111 1.103 1.111 1.079 1.118 3,973,723 1.1047 2.92%
2011-08-22 0 1.370 1.360 1.380 1.110 1.390 4,609,000 6,168,250 1.3383 1.079 1.071 1.087 0.874 1.095 5,851,402 1.0541 -2.14%
2011-08-19 0 1.400 1.380 1.400 1.300 1.400 2,527,000 3,406,370 1.3480 1.103 1.087 1.103 1.024 1.103 3,208,178 1.0618 1.45%
2011-08-18 0 1.380 1.380 1.410 1.370 1.420 2,313,000 3,199,990 1.3835 1.087 1.087 1.111 1.079 1.118 2,936,492 1.0897 -1.43%
2011-08-17 0 1.400 1.400 1.410 1.380 1.420 631,000 882,180 1.3981 1.103 1.103 1.111 1.087 1.118 801,092 1.1012 0.00%
2011-08-16 0 1.400 1.390 1.400 1.380 1.480 2,690,000 3,807,200 1.4153 1.103 1.095 1.103 1.087 1.166 3,415,116 1.1148 -1.41%
2011-08-15 0 1.420 1.410 1.430 1.400 1.440 1,533,000 2,182,890 1.4239 1.118 1.111 1.126 1.103 1.134 1,946,235 1.1216 1.43%
2011-08-12 0 1.400 1.400 1.410 1.360 1.420 6,206,000 8,673,965 1.3977 1.103 1.103 1.111 1.071 1.118 7,878,889 1.1009 3.70%
2011-08-11 0 1.350 1.340 1.350 1.270 1.360 4,658,000 6,158,360 1.3221 1.063 1.055 1.063 1.000 1.071 5,913,610 1.0414 2.27%
2011-08-10 0 1.320 1.320 1.340 1.310 1.380 4,765,000 6,397,740 1.3427 1.040 1.040 1.055 1.032 1.087 6,049,453 1.0576 0.76%
2011-08-09 0 1.310 1.310 1.330 1.090 1.330 11,577,300 14,203,833 1.2269 1.032 1.032 1.048 0.859 1.048 14,698,076 0.9664 3.15%
2011-08-08 0 1.270 1.260 1.280 1.210 1.350 6,600,923 8,382,206 1.2699 1.000 0.992 1.008 0.953 1.063 8,380,267 1.0002 -8.63%
2011-08-05 0 1.390 1.390 1.400 1.310 1.430 5,517,000 7,684,310 1.3928 1.095 1.095 1.103 1.032 1.126 7,004,162 1.0971 -7.33%
2011-08-04 0 1.500 1.500 1.510 1.490 1.510 2,783,000 4,174,180 1.4999 1.182 1.182 1.189 1.174 1.189 3,533,185 1.1814 0.00%
2011-08-03 0 1.500 1.480 1.500 1.440 1.510 1,865,410 2,761,670 1.4805 1.182 1.166 1.182 1.134 1.189 2,368,250 1.1661 -0.66%
2011-08-02 0 1.510 1.510 1.520 1.500 1.540 3,841,000 5,802,960 1.5108 1.189 1.189 1.197 1.182 1.213 4,876,380 1.1900 -2.58%
2011-08-01 0 1.550 1.540 1.550 1.510 1.550 5,714,000 8,780,170 1.5366 1.221 1.213 1.221 1.189 1.221 7,254,265 1.2103 2.65%
2011-07-29 0 1.510 1.500 1.520 1.490 1.580 3,331,000 5,025,290 1.5086 1.189 1.182 1.197 1.174 1.245 4,228,904 1.1883 -3.21%
2011-07-28 0 1.560 1.550 1.560 1.460 1.560 5,304,000 8,108,990 1.5288 1.229 1.221 1.229 1.150 1.229 6,733,746 1.2042 3.31%
2011-07-27 0 1.510 1.500 1.510 1.470 1.510 3,152,000 4,682,310 1.4855 1.189 1.182 1.189 1.158 1.189 4,001,653 1.1701 1.34%
2011-07-26 0 1.490 1.480 1.490 1.400 1.500 18,298,000 26,437,180 1.4448 1.174 1.166 1.174 1.103 1.182 23,230,407 1.1380 4.20%
2011-07-25 0 1.430 1.430 1.440 1.420 1.580 31,485,000 46,770,010 1.4855 1.126 1.126 1.134 1.118 1.245 39,972,094 1.1701 -18.29%
2011-07-22 0 1.750 1.750 1.760 1.700 1.760 6,069,000 10,498,330 1.7298 1.378 1.378 1.386 1.339 1.386 7,704,959 1.3625 1.74%
2011-07-21 0 1.720 1.710 1.720 1.690 1.730 3,753,000 6,419,660 1.7105 1.355 1.347 1.355 1.331 1.363 4,764,658 1.3473 1.78%
2011-07-20 0 1.690 1.690 1.700 1.680 1.740 2,530,000 4,313,530 1.7050 1.331 1.331 1.339 1.323 1.371 3,211,987 1.3429 -0.59%
2011-07-19 0 1.700 1.680 1.700 1.660 1.720 3,178,000 5,374,910 1.6913 1.339 1.323 1.339 1.308 1.355 4,034,661 1.3322 -0.58%
2011-07-18 0 1.710 1.700 1.720 1.700 1.780 3,561,000 6,184,810 1.7368 1.347 1.339 1.355 1.339 1.402 4,520,903 1.3680 -2.84%
2011-07-15 0 1.760 1.750 1.770 1.680 1.800 8,723,000 15,113,180 1.7326 1.386 1.378 1.394 1.323 1.418 11,074,371 1.3647 -2.22%
2011-07-14 0 1.800 1.790 1.800 1.760 1.820 2,197,000 3,933,630 1.7905 1.418 1.410 1.418 1.386 1.434 2,789,223 1.4103 -0.55%
2011-07-13 0 1.810 1.810 1.820 1.780 1.830 2,223,000 4,042,150 1.8183 1.426 1.426 1.434 1.402 1.441 2,822,232 1.4323 2.26%
2011-07-12 0 1.770 1.760 1.770 1.750 1.820 7,581,000 13,526,480 1.7843 1.394 1.386 1.394 1.378 1.434 9,624,534 1.4054 -3.80%
2011-07-11 0 1.840 1.820 1.830 1.800 1.940 10,387,000 19,329,630 1.8609 1.449 1.434 1.441 1.418 1.528 13,186,919 1.4658 -6.12%
2011-07-08 0 1.960 1.950 1.960 1.940 2.020 6,877,000 13,543,060 1.9693 1.544 1.536 1.544 1.528 1.591 8,730,764 1.5512 0.00%
2011-07-07 0 1.960 1.950 1.960 1.880 2.000 15,259,000 29,757,170 1.9501 1.544 1.536 1.544 1.481 1.575 19,372,215 1.5361 3.16%
2011-07-06 0 1.900 1.900 1.910 1.780 1.920 26,118,000 49,014,100 1.8766 1.497 1.497 1.504 1.402 1.512 33,158,366 1.4782 4.40%
2011-07-05 0 1.820 1.810 1.820 1.800 1.850 4,739,000 8,633,650 1.8218 1.434 1.426 1.434 1.418 1.457 6,016,444 1.4350 1.11%
2011-07-04 0 1.800 1.800 1.810 1.800 1.870 19,853,000 36,363,595 1.8316 1.418 1.418 1.426 1.418 1.473 25,204,573 1.4427 -1.64%
2011-06-30 0 1.830 1.830 1.840 1.750 1.860 10,443,000 18,955,573 1.8151 1.441 1.441 1.449 1.378 1.465 13,258,014 1.4297 3.98%
2011-06-29 0 1.760 1.740 1.760 1.740 1.780 4,115,000 7,223,080 1.7553 1.386 1.371 1.386 1.371 1.402 5,224,239 1.3826 0.00%
2011-06-28 0 1.760 1.750 1.760 1.730 1.790 5,184,000 9,100,720 1.7555 1.386 1.378 1.386 1.363 1.410 6,581,399 1.3828 1.15%
2011-06-27 0 1.740 1.750 1.760 1.730 1.810 6,408,000 11,376,210 1.7753 1.371 1.378 1.386 1.363 1.426 8,135,340 1.3984 -3.33%
2011-06-24 0 1.800 1.800 1.810 1.750 1.830 20,772,000 37,217,466 1.7917 1.418 1.418 1.426 1.378 1.441 26,371,298 1.4113 1.69%
2011-06-23 0 1.770 1.770 1.780 1.730 1.870 12,016,000 21,336,810 1.7757 1.394 1.394 1.402 1.363 1.473 15,255,032 1.3987 -5.35%
2011-06-22 0 1.870 1.850 1.860 1.850 1.920 7,202,000 13,658,690 1.8965 1.473 1.457 1.465 1.457 1.512 9,143,370 1.4938 0.00%
2011-06-21 0 1.870 1.860 1.870 1.850 1.880 5,119,000 9,537,800 1.8632 1.473 1.465 1.473 1.457 1.481 6,498,877 1.4676 0.00%
2011-06-20 0 1.870 1.860 1.870 1.860 1.890 4,591,091 8,627,352 1.8792 1.473 1.465 1.473 1.465 1.489 5,828,665 1.4802 -1.06%
2011-06-17 0 1.890 1.880 1.890 1.840 1.900 3,775,000 7,061,960 1.8707 1.489 1.481 1.489 1.449 1.497 4,792,589 1.4735 0.00%
2011-06-16 0 1.890 1.880 1.890 1.830 1.900 7,910,000 14,748,780 1.8646 1.489 1.481 1.489 1.441 1.497 10,042,219 1.4687 1.61%
2011-06-15 0 1.860 1.850 1.880 1.850 2.010 37,565,000 72,087,460 1.9190 1.465 1.457 1.481 1.457 1.583 47,691,018 1.5116 -1.59%
2011-06-14 0 1.890 1.890 1.900 1.850 1.920 13,262,000 25,151,080 1.8965 1.489 1.489 1.497 1.457 1.512 16,836,904 1.4938 1.61%
2011-06-13 0 1.860 1.860 1.870 1.820 1.910 12,360,000 23,133,820 1.8717 1.465 1.465 1.473 1.434 1.504 15,691,760 1.4743 0.54%
2011-06-10 0 1.850 1.850 1.860 1.780 1.950 18,168,000 33,406,910 1.8388 1.457 1.457 1.465 1.402 1.536 23,065,364 1.4484 -2.12%
2011-06-09 0 1.890 1.890 1.900 1.840 1.990 19,680,000 37,216,820 1.8911 1.489 1.489 1.497 1.449 1.567 24,984,939 1.4896 -5.03%
2011-06-08 0 1.990 1.980 1.990 1.980 2.200 15,334,000 31,423,840 2.0493 1.567 1.560 1.567 1.560 1.733 19,467,432 1.6142 -8.72%
2011-06-07 0 2.180 2.160 2.180 2.150 2.250 5,224,500 11,465,515 2.1946 1.717 1.701 1.717 1.694 1.772 6,632,816 1.7286 -2.68%
2011-06-03 0 2.240 2.240 2.250 2.220 2.280 1,929,000 4,332,800 2.2461 1.764 1.764 1.772 1.749 1.796 2,448,981 1.7692 -1.32%
2011-06-02 0 2.270 2.260 2.270 2.250 2.320 5,627,000 12,754,900 2.2667 1.788 1.780 1.788 1.772 1.827 7,143,814 1.7854 -2.58%
2011-06-01 0 2.330 2.320 2.330 2.320 2.430 7,020,347 16,494,109 2.3495 1.835 1.827 1.835 1.827 1.914 8,912,751 1.8506 -3.32%
2011-05-31 0 2.410 2.380 2.410 2.290 2.430 9,011,000 21,073,683 2.3387 1.898 1.875 1.898 1.804 1.914 11,440,004 1.8421 3.43%
2011-05-30 0 2.330 2.330 2.340 2.280 2.350 2,555,000 5,954,970 2.3307 1.835 1.835 1.843 1.796 1.851 3,243,726 1.8358 1.92%
2011-05-27 0 2.370 2.340 2.370 2.300 2.380 7,528,000 17,595,290 2.3373 1.801 1.778 1.801 1.747 1.808 9,908,280 1.7758 0.42%
2011-05-26 0 2.360 2.340 2.350 2.310 2.390 3,416,000 8,004,950 2.3434 1.793 1.778 1.785 1.755 1.816 4,496,106 1.7804 0.00%
2011-05-25 0 2.360 2.350 2.360 2.330 2.420 4,078,000 9,607,860 2.3560 1.793 1.785 1.793 1.770 1.839 5,367,424 1.7900 -2.48%
2011-05-24 0 2.420 2.410 2.420 2.380 2.480 7,396,000 17,851,950 2.4137 1.839 1.831 1.839 1.808 1.884 9,734,543 1.8339 -3.20%
2011-05-23 0 2.500 2.490 2.520 2.480 2.560 3,120,000 7,863,820 2.5205 1.899 1.892 1.915 1.884 1.945 4,106,514 1.9150 -1.57%
2011-05-20 0 2.540 2.540 2.550 2.510 2.580 3,985,000 10,178,180 2.5541 1.930 1.930 1.937 1.907 1.960 5,245,018 1.9405 -1.55%
2011-05-19 0 2.580 2.570 2.580 2.550 2.590 1,381,000 3,551,080 2.5714 1.960 1.953 1.960 1.937 1.968 1,817,659 1.9537 0.39%
2011-05-18 0 2.570 2.550 2.570 2.500 2.570 2,965,000 7,539,140 2.5427 1.953 1.937 1.953 1.899 1.953 3,902,504 1.9319 1.58%
2011-05-17 0 2.530 2.520 2.540 2.520 2.560 2,861,000 7,271,870 2.5417 1.922 1.915 1.930 1.915 1.945 3,765,620 1.9311 -1.94%
2011-05-16 0 2.580 2.580 2.590 2.550 2.650 2,616,000 6,736,450 2.5751 1.960 1.960 1.968 1.937 2.013 3,443,154 1.9565 -2.64%
2011-05-13 0 2.650 2.650 2.680 2.650 2.710 2,589,000 6,913,410 2.6703 2.013 2.013 2.036 2.013 2.059 3,407,617 2.0288 -0.38%
2011-05-12 0 2.660 2.660 2.670 2.640 2.700 2,646,000 7,070,410 2.6721 2.021 2.021 2.029 2.006 2.051 3,482,639 2.0302 0.00%
2011-05-11 0 2.660 2.650 2.680 2.600 2.710 4,871,000 13,023,610 2.6737 2.021 2.013 2.036 1.975 2.059 6,411,163 2.0314 0.38%
2011-05-09 0 2.650 2.630 2.650 2.550 2.660 3,486,000 9,173,110 2.6314 2.013 1.998 2.013 1.937 2.021 4,588,239 1.9993 3.52%
2011-05-06 0 2.560 2.560 2.580 2.550 2.600 1,270,000 3,268,820 2.5739 1.945 1.945 1.960 1.937 1.975 1,671,562 1.9555 -0.39%
2011-05-05 0 2.570 2.570 2.590 2.530 2.660 5,161,000 13,447,330 2.6056 1.953 1.953 1.968 1.922 2.021 6,792,858 1.9796 0.00%
2011-05-04 0 2.570 2.560 2.570 2.490 2.570 3,353,000 8,492,220 2.5327 1.953 1.945 1.953 1.892 1.953 4,413,186 1.9243 1.98%
2011-05-03 0 2.520 2.500 2.510 2.500 2.650 5,069,000 12,993,390 2.5633 1.915 1.899 1.907 1.899 2.013 6,671,768 1.9475 -1.95%
2011-04-29 0 2.570 2.570 2.600 2.520 2.670 8,665,000 22,555,840 2.6031 1.953 1.953 1.975 1.915 2.029 11,404,789 1.9778 0.78%
2011-04-28 0 2.550 2.550 2.560 2.530 2.630 7,767,000 19,856,780 2.5566 1.937 1.937 1.945 1.922 1.998 10,222,850 1.9424 -2.67%
2011-04-27 0 2.620 2.600 2.620 2.600 2.700 8,898,000 23,477,610 2.6385 1.991 1.975 1.991 1.975 2.051 11,711,461 2.0047 -2.60%
2011-04-26 0 2.690 2.680 2.690 2.650 2.760 9,157,000 24,601,200 2.6866 2.044 2.036 2.044 2.013 2.097 12,052,354 2.0412 -2.18%
2011-04-21 0 2.750 2.750 2.760 2.730 2.900 13,593,500 37,913,870 2.7891 2.089 2.089 2.097 2.074 2.203 17,891,632 2.1191 -4.18%
2011-04-20 0 2.870 2.850 2.870 2.850 2.930 8,989,000 25,838,740 2.8745 2.181 2.165 2.181 2.165 2.226 11,831,234 2.1839 0.35%
2011-04-19 0 2.860 2.860 2.870 2.820 2.930 7,344,000 21,020,740 2.8623 2.173 2.173 2.181 2.143 2.226 9,666,101 2.1747 -3.05%
2011-04-18 0 2.950 2.950 2.960 2.920 3.050 12,903,000 38,478,530 2.9821 2.241 2.241 2.249 2.219 2.317 16,982,803 2.2657 -1.67%
2011-04-15 0 3.000 2.990 3.000 2.930 3.050 11,490,000 34,510,380 3.0035 2.279 2.272 2.279 2.226 2.317 15,123,026 2.2820 2.04%
2011-04-14 0 2.940 2.940 2.950 2.920 2.970 4,504,000 13,224,030 2.9361 2.234 2.234 2.241 2.219 2.257 5,928,121 2.2307 -0.68%
2011-04-13 0 2.960 2.950 2.960 2.860 3.010 35,488,000 104,717,930 2.9508 2.249 2.241 2.249 2.173 2.287 46,708,960 2.2419 3.86%
2011-04-12 0 2.850 2.840 2.850 2.800 2.910 15,379,000 44,036,070 2.8634 2.165 2.158 2.165 2.127 2.211 20,241,690 2.1755 0.00%
2011-04-11 0 2.850 2.850 2.860 2.800 2.900 10,017,000 28,536,850 2.8488 2.165 2.165 2.173 2.127 2.203 13,184,278 2.1645 -1.04%
2011-04-08 0 2.880 2.870 2.890 2.830 2.890 6,308,000 18,077,010 2.8657 2.188 2.181 2.196 2.150 2.196 8,302,528 2.1773 0.70%
2011-04-07 0 2.860 2.860 2.870 2.830 2.990 16,820,000 48,324,950 2.8731 2.173 2.173 2.181 2.150 2.272 22,138,320 2.1829 -4.35%
2011-04-06 0 2.990 2.980 2.990 2.800 3.020 10,500,762 30,723,961 2.9259 2.272 2.264 2.272 2.127 2.295 13,821,001 2.2230 4.55%
2011-04-04 0 2.860 2.860 2.880 2.790 2.960 14,533,000 41,980,700 2.8886 2.173 2.173 2.188 2.120 2.249 19,128,193 2.1947 0.00%
2011-04-01 0 2.860 2.850 2.870 2.700 2.910 16,711,000 47,234,510 2.8266 2.173 2.165 2.181 2.051 2.211 21,994,855 2.1475 5.15%
2011-03-31 0 2.720 2.710 2.730 2.560 2.760 16,378,000 43,746,550 2.6711 2.067 2.059 2.074 1.945 2.097 21,556,564 2.0294 5.43%
2011-03-30 0 2.580 2.560 2.580 2.540 2.640 16,723,000 43,283,670 2.5883 1.960 1.945 1.960 1.930 2.006 22,010,650 1.9665 -1.15%
2011-03-29 0 2.610 2.610 2.620 2.580 2.710 9,305,000 24,743,300 2.6591 1.983 1.983 1.991 1.960 2.059 12,247,150 2.0203 -3.69%
2011-03-28 0 2.710 2.690 2.710 2.640 2.790 13,409,000 36,414,340 2.7157 2.059 2.044 2.059 2.006 2.120 17,648,795 2.0633 0.00%
2011-03-25 0 2.710 2.700 2.710 2.510 2.760 32,020,000 85,851,420 2.6812 2.059 2.051 2.059 1.907 2.097 42,144,412 2.0371 8.40%
2011-03-24 0 2.500 2.490 2.500 2.460 2.560 17,388,000 43,518,000 2.5028 1.899 1.892 1.899 1.869 1.945 22,885,916 1.9015 -0.40%
2011-03-23 0 2.510 2.510 2.520 2.350 2.570 48,186,000 119,693,490 2.4840 1.907 1.907 1.915 1.785 1.953 63,421,944 1.8873 6.36%
2011-03-22 0 2.360 2.340 2.350 2.300 2.410 21,835,000 51,469,060 2.3572 1.793 1.778 1.785 1.747 1.831 28,739,014 1.7909 2.61%
2011-03-21 0 2.300 2.290 2.300 2.270 2.310 4,765,000 10,932,940 2.2944 1.747 1.740 1.747 1.725 1.755 6,271,647 1.7432 0.88%
2011-03-18 0 2.280 2.270 2.300 2.260 2.360 3,426,000 7,913,260 2.3098 1.732 1.725 1.747 1.717 1.793 4,509,268 1.7549 -0.87%
2011-03-17 0 2.300 2.250 2.330 2.250 2.530 10,733,000 25,710,850 2.3955 1.747 1.709 1.770 1.709 1.922 14,126,670 1.8200 -1.71%
2011-03-16 0 2.340 2.340 2.360 2.310 2.380 1,179,000 2,757,430 2.3388 1.778 1.778 1.793 1.755 1.808 1,551,788 1.7769 0.86%
2011-03-15 0 2.320 2.310 2.330 2.240 2.380 3,494,000 8,027,300 2.2975 1.763 1.755 1.770 1.702 1.808 4,598,769 1.7455 -2.11%
2011-03-14 0 2.370 2.370 2.380 2.340 2.390 1,320,000 3,118,630 2.3626 1.801 1.801 1.808 1.778 1.816 1,737,371 1.7950 0.42%
2011-03-11 0 2.360 2.360 2.370 2.320 2.440 4,022,000 9,508,870 2.3642 1.793 1.793 1.801 1.763 1.854 5,293,717 1.7963 -2.48%
2011-03-10 0 2.420 2.410 2.460 2.400 2.520 5,706,000 13,982,540 2.4505 1.839 1.831 1.869 1.823 1.915 7,510,182 1.8618 -3.20%
2011-03-09 0 2.500 2.500 2.510 2.490 2.520 3,089,000 7,728,560 2.5020 1.899 1.899 1.907 1.892 1.915 4,065,712 1.9009 0.40%
2011-03-08 0 2.490 2.490 2.500 2.470 2.530 2,728,000 6,817,740 2.4992 1.892 1.892 1.899 1.877 1.922 3,590,567 1.8988 -1.19%
2011-03-07 0 2.520 2.520 2.540 2.490 2.620 5,222,000 13,265,280 2.5403 1.915 1.915 1.930 1.892 1.991 6,873,146 1.9300 0.80%
2011-03-04 0 2.500 2.480 2.550 2.480 2.550 2,891,000 7,238,680 2.5039 1.899 1.884 1.937 1.884 1.937 3,805,106 1.9024 0.40%
2011-03-03 0 2.490 2.480 2.500 2.480 2.570 2,099,000 5,315,430 2.5324 1.892 1.884 1.899 1.884 1.953 2,762,683 1.9240 0.00%
2011-03-02 0 2.490 2.470 2.500 2.460 2.600 2,205,000 5,645,440 2.5603 1.892 1.877 1.899 1.869 1.975 2,902,200 1.9452 0.00%
2011-03-01 0 2.490 2.490 2.500 2.480 2.610 1,818,000 4,586,860 2.5230 1.892 1.892 1.899 1.884 1.983 2,392,834 1.9169 -3.86%
2011-02-28 0 2.590 2.590 2.610 2.530 2.630 7,256,000 18,879,120 2.6019 1.968 1.968 1.983 1.922 1.998 9,550,276 1.9768 -0.38%
2011-02-25 0 2.600 2.630 2.640 2.460 2.650 3,375,000 8,753,090 2.5935 1.975 1.998 2.006 1.869 2.013 4,442,142 1.9705 4.42%
2011-02-24 0 2.490 2.490 2.500 2.420 2.500 1,724,000 4,239,060 2.4589 1.892 1.892 1.899 1.839 1.899 2,269,112 1.8682 1.63%
2011-02-23 0 2.450 2.450 2.480 2.410 2.480 1,112,000 2,726,030 2.4515 1.861 1.861 1.884 1.831 1.884 1,463,604 1.8625 -0.81%
2011-02-22 0 2.470 2.460 2.470 2.440 2.560 3,323,000 8,262,320 2.4864 1.877 1.869 1.877 1.854 1.945 4,373,700 1.8891 -3.14%
2011-02-21 0 2.550 2.550 2.560 2.550 2.620 4,367,000 11,282,680 2.5836 1.937 1.937 1.945 1.937 1.991 5,747,803 1.9630 -1.54%
2011-02-18 0 2.590 2.580 2.590 2.540 2.600 3,069,000 7,889,270 2.5706 1.968 1.960 1.968 1.930 1.975 4,039,388 1.9531 1.57%
2011-02-17 0 2.550 2.540 2.550 2.510 2.580 3,577,000 9,105,560 2.5456 1.937 1.930 1.937 1.907 1.960 4,708,013 1.9341 -0.39%
2011-02-16 0 2.560 2.520 2.560 2.500 2.630 9,533,000 24,419,920 2.5616 1.945 1.915 1.945 1.899 1.998 12,547,242 1.9462 -1.92%
2011-02-15 0 2.610 2.600 2.610 2.590 2.700 2,474,000 6,541,810 2.6442 1.983 1.975 1.983 1.968 2.051 3,256,255 2.0090 -1.51%
2011-02-14 0 2.650 2.640 2.680 2.630 2.720 2,107,000 5,619,660 2.6671 2.013 2.006 2.036 1.998 2.067 2,773,213 2.0264 0.38%
2011-02-11 0 2.640 2.640 2.650 2.600 2.690 5,298,000 14,101,170 2.6616 2.006 2.006 2.013 1.975 2.044 6,973,176 2.0222 -2.22%
2011-02-10 0 2.700 2.700 2.710 2.660 2.720 4,111,000 11,084,520 2.6963 2.051 2.051 2.059 2.021 2.067 5,410,858 2.0486 0.37%
2011-02-09 0 2.690 2.690 2.720 2.660 2.830 3,691,000 10,239,390 2.7742 2.044 2.044 2.067 2.021 2.150 4,858,058 2.1077 1.13%
2011-02-08 0 2.660 2.660 2.670 2.600 2.700 570,000 1,519,720 2.6662 2.021 2.021 2.029 1.975 2.051 750,228 2.0257 -1.48%
2011-02-07 0 2.700 2.680 2.700 2.660 2.720 345,000 931,250 2.6993 2.051 2.036 2.051 2.021 2.067 454,086 2.0508 0.37%
2011-02-02 0 2.690 2.690 2.710 2.650 2.720 831,000 2,237,050 2.6920 2.044 2.044 2.059 2.013 2.067 1,093,754 2.0453 1.51%
2011-02-01 0 2.650 2.650 2.660 2.630 2.720 1,735,000 4,648,500 2.6793 2.013 2.013 2.021 1.998 2.067 2,283,590 2.0356 -1.49%
2011-01-31 0 2.690 2.690 2.720 2.600 2.720 1,670,000 4,457,980 2.6694 2.044 2.044 2.067 1.975 2.067 2,198,038 2.0282 2.67%
2011-01-28 0 2.620 2.620 2.650 2.610 2.660 1,993,000 5,255,250 2.6369 1.991 1.991 2.013 1.983 2.021 2,623,167 2.0034 0.77%
2011-01-27 0 2.600 2.600 2.650 2.600 2.720 3,300,000 8,733,160 2.6464 1.975 1.975 2.013 1.975 2.067 4,343,428 2.0107 -1.52%
2011-01-26 0 2.640 2.640 2.660 2.640 2.710 1,998,000 5,320,520 2.6629 2.006 2.006 2.021 2.006 2.059 2,629,748 2.0232 -2.94%
2011-01-25 0 2.720 2.720 2.730 2.680 2.740 2,592,000 7,024,695 2.7101 2.067 2.067 2.074 2.036 2.082 3,411,565 2.0591 0.37%
2011-01-24 0 2.710 2.700 2.710 2.680 2.730 1,540,000 4,178,770 2.7135 2.059 2.051 2.059 2.036 2.074 2,026,933 2.0616 -0.37%
2011-01-21 0 2.720 2.720 2.730 2.700 2.730 1,497,000 4,064,100 2.7148 2.067 2.067 2.074 2.051 2.074 1,970,337 2.0626 0.74%
2011-01-20 0 2.700 2.690 2.720 2.670 2.720 914,000 2,456,630 2.6878 2.051 2.044 2.067 2.029 2.067 1,202,998 2.0421 -0.74%
2011-01-19 0 2.720 2.730 2.750 2.710 2.750 2,517,000 6,879,920 2.7334 2.067 2.074 2.089 2.059 2.089 3,312,851 2.0767 1.12%
2011-01-18 0 2.690 2.710 2.720 2.660 2.820 3,322,000 9,115,590 2.7440 2.044 2.059 2.067 2.021 2.143 4,372,384 2.0848 -3.93%
2011-01-17 0 2.800 2.800 2.820 2.780 2.870 2,895,000 8,117,550 2.8040 2.127 2.127 2.143 2.112 2.181 3,810,371 2.1304 0.00%
2011-01-14 0 2.800 2.790 2.820 2.790 2.900 1,859,000 5,241,200 2.8194 2.127 2.120 2.143 2.120 2.203 2,446,798 2.1421 -0.71%
2011-01-13 0 2.820 2.800 2.820 2.800 2.870 3,428,000 9,673,980 2.8220 2.143 2.127 2.143 2.127 2.181 4,511,900 2.1441 -0.70%
2011-01-12 0 2.840 2.850 2.870 2.810 2.940 1,813,000 5,182,000 2.8582 2.158 2.165 2.181 2.135 2.234 2,386,253 2.1716 -2.07%
2011-01-11 0 2.900 2.910 2.930 2.890 2.970 1,338,000 3,908,600 2.9212 2.203 2.211 2.226 2.196 2.257 1,761,063 2.2195 -0.68%
2011-01-10 0 2.920 2.910 2.950 2.910 3.030 1,583,000 4,710,780 2.9759 2.219 2.211 2.241 2.211 2.302 2,083,529 2.2610 -1.02%
2011-01-07 0 2.950 2.950 2.970 2.920 3.050 2,071,000 6,199,450 2.9935 2.241 2.241 2.257 2.219 2.317 2,725,830 2.2743 -1.34%
2011-01-06 0 2.990 2.990 3.010 2.970 3.030 1,757,000 5,268,910 2.9988 2.272 2.272 2.287 2.257 2.302 2,312,546 2.2784 1.01%
2011-01-05 0 2.960 2.960 2.980 2.900 3.030 4,452,000 13,263,660 2.9793 2.249 2.249 2.264 2.203 2.302 5,859,679 2.2635 0.34%
2011-01-04 0 2.950 2.950 2.960 2.920 3.020 2,545,000 7,512,950 2.9520 2.241 2.241 2.249 2.219 2.295 3,349,704 2.2429 -1.67%
2011-01-03 0 3.000 2.980 3.000 2.950 3.060 3,319,000 9,946,610 2.9969 2.279 2.264 2.279 2.241 2.325 4,368,435 2.2769 1.35%
2010-12-31 0 2.960 2.960 2.970 2.750 2.970 5,159,000 14,776,900 2.8643 2.249 2.249 2.257 2.089 2.257 6,790,226 2.1762 2.07%
2010-12-30 0 2.900 2.840 2.900 2.770 2.960 3,456,000 9,935,130 2.8747 2.203 2.158 2.203 2.105 2.249 4,548,754 2.1841 2.84%
2010-12-29 0 2.820 2.820 2.850 2.660 2.850 7,294,000 19,927,500 2.7320 2.143 2.143 2.165 2.021 2.165 9,600,292 2.0757 5.22%
2010-12-28 0 2.680 2.650 2.670 2.650 2.860 4,022,000 11,084,040 2.7559 2.036 2.013 2.029 2.013 2.173 5,293,717 2.0938 -4.29%
2010-12-24 0 2.800 2.820 2.830 2.800 2.890 1,973,000 5,579,360 2.8279 2.127 2.143 2.150 2.127 2.196 2,596,843 2.1485 -3.11%
2010-12-23 0 2.890 2.890 2.900 2.880 2.940 1,721,000 5,018,610 2.9161 2.196 2.196 2.203 2.188 2.234 2,265,163 2.2156 -0.69%
2010-12-22 0 2.910 2.910 2.940 2.880 3.010 3,251,000 9,491,480 2.9196 2.211 2.211 2.234 2.188 2.287 4,278,935 2.2182 -2.02%
2010-12-21 0 2.970 2.950 2.970 2.930 3.000 9,394,000 27,855,140 2.9652 2.257 2.241 2.257 2.226 2.279 12,364,291 2.2529 0.68%
2010-12-20 0 2.950 2.950 2.960 2.930 2.980 4,453,000 13,228,150 2.9706 2.241 2.241 2.249 2.226 2.264 5,860,995 2.2570 -1.67%
2010-12-17 0 3.000 3.000 3.020 2.950 3.000 1,531,000 4,553,330 2.9741 2.279 2.279 2.295 2.241 2.279 2,015,087 2.2596 -0.99%
2010-12-16 0 3.030 3.010 3.030 3.000 3.060 2,329,000 7,005,410 3.0079 2.302 2.287 2.302 2.279 2.325 3,065,407 2.2853 -0.98%
2010-12-15 0 3.060 3.050 3.060 3.000 3.090 5,179,000 15,748,250 3.0408 2.325 2.317 2.325 2.279 2.348 6,816,549 2.3103 3.03%
2010-12-14 0 2.970 2.970 2.980 2.950 3.040 2,544,000 7,594,370 2.9852 2.257 2.257 2.264 2.241 2.310 3,348,388 2.2681 -0.67%
2010-12-13 0 2.990 2.990 3.000 2.980 3.080 4,233,000 12,745,930 3.0111 2.272 2.272 2.279 2.264 2.340 5,571,433 2.2877 -0.99%
2010-12-10 0 3.020 2.990 3.070 2.980 3.210 14,539,000 44,303,400 3.0472 2.295 2.272 2.332 2.264 2.439 19,136,090 2.3152 -5.33%
2010-12-09 0 3.190 3.180 3.200 3.170 3.360 4,731,000 15,354,050 3.2454 2.424 2.416 2.431 2.408 2.553 6,226,896 2.4658 -4.20%
2010-12-08 0 3.330 3.300 3.330 3.280 3.480 4,478,000 14,985,820 3.3465 2.530 2.507 2.530 2.492 2.644 5,893,900 2.5426 -4.58%
2010-12-07 0 3.490 3.480 3.490 3.370 3.500 1,831,000 6,297,480 3.4394 2.652 2.644 2.652 2.560 2.659 2,409,944 2.6131 1.45%
2010-12-06 0 3.440 3.420 3.440 3.360 3.530 5,297,000 18,330,440 3.4605 2.614 2.598 2.614 2.553 2.682 6,971,860 2.6292 3.93%
2010-12-03 0 3.310 3.310 3.330 3.300 3.520 6,982,000 23,779,910 3.4059 2.515 2.515 2.530 2.507 2.674 9,189,640 2.5877 -4.61%
2010-12-02 0 3.470 3.460 3.520 3.210 3.550 10,824,900 36,793,050 3.3989 2.636 2.629 2.674 2.439 2.697 14,247,628 2.5824 8.44%
2010-12-01 0 3.200 3.200 3.210 3.180 3.240 6,483,000 20,743,400 3.1997 2.431 2.431 2.439 2.416 2.462 8,532,861 2.4310 -0.31%
2010-11-30 0 3.210 3.210 3.230 3.180 3.250 1,936,000 6,219,890 3.2128 2.439 2.439 2.454 2.416 2.469 2,548,144 2.4409 -0.62%
2010-11-29 0 3.230 3.230 3.240 3.180 3.240 12,977,000 41,757,015 3.2178 2.454 2.454 2.462 2.416 2.462 17,080,201 2.4448 -0.92%
2010-11-26 0 3.260 3.260 3.270 3.220 3.280 1,309,000 4,250,350 3.2470 2.477 2.477 2.484 2.446 2.492 1,722,893 2.4670 -0.61%
2010-11-25 0 3.280 3.280 3.290 3.240 3.300 829,000 2,717,630 3.2782 2.492 2.492 2.500 2.462 2.507 1,091,122 2.4907 1.55%
2010-11-24 0 3.230 3.230 3.250 3.220 3.280 1,548,000 5,011,990 3.2377 2.454 2.454 2.469 2.446 2.492 2,037,463 2.4599 0.00%
2010-11-23 0 3.230 3.230 3.240 3.230 3.380 7,108,000 23,222,470 3.2671 2.454 2.454 2.462 2.454 2.568 9,355,480 2.4822 -3.87%
2010-11-22 0 3.360 3.360 3.370 3.330 3.490 3,073,000 10,396,886 3.3833 2.553 2.553 2.560 2.530 2.652 4,044,653 2.5705 0.90%
2010-11-19 0 3.330 3.330 3.340 3.300 3.380 7,068,000 23,550,050 3.3319 2.530 2.530 2.538 2.507 2.568 9,302,833 2.5315 0.91%
2010-11-18 0 3.300 3.290 3.310 3.250 3.340 8,190,000 26,771,731 3.2688 2.507 2.500 2.515 2.469 2.538 10,779,598 2.4836 2.17%
2010-11-17 0 3.230 3.210 3.220 3.210 3.280 4,555,000 14,765,140 3.2415 2.454 2.439 2.446 2.439 2.492 5,995,247 2.4628 -0.31%
2010-11-16 0 3.240 3.240 3.250 3.230 3.370 8,393,000 27,724,340 3.3033 2.462 2.462 2.469 2.454 2.560 11,046,785 2.5097 -2.70%
2010-11-15 0 3.330 3.320 3.340 3.280 3.500 21,237,000 70,923,070 3.3396 2.530 2.522 2.538 2.492 2.659 27,951,932 2.5373 -2.63%
2010-11-12 0 3.420 3.420 3.430 3.400 3.550 13,826,000 48,099,190 3.4789 2.598 2.598 2.606 2.583 2.697 18,197,646 2.6432 -4.47%
2010-11-11 0 3.580 3.560 3.580 3.550 3.610 8,460,000 30,336,830 3.5859 2.720 2.705 2.720 2.697 2.743 11,134,970 2.7245 1.13%
2010-11-10 0 3.540 3.540 3.550 3.540 3.610 7,272,000 25,874,330 3.5581 2.690 2.690 2.697 2.690 2.743 9,571,336 2.7033 -0.84%
2010-11-09 0 3.570 3.570 3.580 3.560 3.620 15,535,300 55,620,182 3.5802 2.712 2.712 2.720 2.705 2.750 20,447,410 2.7202 -1.38%
2010-11-08 0 3.620 3.610 3.630 3.610 3.700 7,288,000 26,558,770 3.6442 2.750 2.743 2.758 2.743 2.811 9,592,395 2.7687 -1.36%
2010-11-05 0 3.670 3.670 3.680 3.570 3.720 14,626,000 53,536,390 3.6604 2.788 2.788 2.796 2.712 2.826 19,250,599 2.7810 1.94%
2010-11-04 0 3.600 3.610 3.620 3.570 3.680 19,248,000 69,526,850 3.6122 2.735 2.743 2.750 2.712 2.796 25,334,030 2.7444 0.00%
2010-11-03 0 3.600 3.600 3.610 3.600 3.680 13,037,000 47,269,730 3.6258 2.735 2.735 2.743 2.735 2.796 17,159,172 2.7548 -1.37%
2010-11-02 0 3.650 3.640 3.650 3.570 3.730 31,359,700 114,191,956 3.6414 2.773 2.766 2.773 2.712 2.834 41,275,332 2.7666 -0.82%
2010-11-01 0 3.680 3.670 3.680 3.480 3.760 293,854,000 1,087,396,570 3.7005 2.796 2.788 2.796 2.644 2.857 386,767,771 2.8115

Webb-site Database - Powered By Linux Group

Back to top